{"symbol":"LPX","url":"https://intraalpha.com/companies/LPX","capturedAt":"2026-10-22T13:09:50.525Z","state":"ready","quote":{"symbol":"LPX","last_price":72.52,"prev_close":72.35,"regular_close":72.52,"change":0.17,"change_pct":0.235,"regular_change":0.17,"regular_change_pct":0.235,"extended_change":0,"extended_change_pct":0,"bid":61.08,"ask":74.99,"bid_size":100,"ask_size":100,"volume":1053530,"vwap":72.556338,"open":72.78,"high":73.43,"low":71.82,"close":72.52,"trade_count":19463,"last_trade_at":"2026-10-21T23:00:00.002699491Z","last_quote_at":"2026-10-22T12:39:46.3892111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:09:34.57501215-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LPX","fetched_at":"2026-10-22T13:07:41.593691+00:00","name":"Louisiana-Pacific Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Louisiana-Pacific Corporation, manufactures and markets construction products primarily for use in the construction, repair and remodeling of new homes and outdoor structures markets. The company is headquartered in Nashville, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5070845000,"ebitda":257000000,"pe_ratio":94.18,"peg_ratio":3.092,"book_value":24.91,"dividend_per_share":1.16,"dividend_yield":0.016,"eps":0.77,"revenue_ttm":2469000000,"gross_profit_ttm":445000000,"profit_margin":0.0219,"operating_margin_ttm":0.0527,"return_on_assets_ttm":0.0266,"return_on_equity_ttm":0.031,"quarterly_earnings_growth":-0.518,"quarterly_revenue_growth":-0.121,"analyst_target_price":87.79,"analyst_number":2,"beta":1.619,"fifty_two_week_high":99.15,"fifty_two_week_low":62.18,"fifty_day_ma":68.55,"two_hundred_day_ma":75.71,"shares_outstanding":69923000,"forward_pe":19.08,"price_to_sales":2.054,"price_to_book":2.639,"ev_to_revenue":1.924,"ev_to_ebitda":19.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:07:41.593691+00:00"},"optionObservedAt":"2026-10-21T19:58:40.700Z","bars":[{"c":66.99,"h":66.99,"l":66.99,"n":1,"o":66.99,"t":"2026-10-15T10:05:00Z","v":147,"vw":66.99},{"c":68.84,"h":70,"l":66.19,"n":205,"o":66.19,"t":"2026-10-15T13:30:00Z","v":20508,"vw":68.276642},{"c":68.971044,"h":68.971044,"l":68.77,"n":43,"o":68.77,"t":"2026-10-15T13:35:00Z","v":2580,"vw":68.949478},{"c":68.79,"h":68.905,"l":68.79,"n":37,"o":68.845,"t":"2026-10-15T13:40:00Z","v":2332,"vw":68.889286},{"c":68.875,"h":68.92,"l":68.3801,"n":144,"o":68.81,"t":"2026-10-15T13:45:00Z","v":7356,"vw":68.640894},{"c":69.05,"h":69.27,"l":69.005,"n":269,"o":69.005,"t":"2026-10-15T13:50:00Z","v":7928,"vw":69.103831},{"c":69.36,"h":69.36,"l":69.13,"n":100,"o":69.1301,"t":"2026-10-15T13:55:00Z","v":5784,"vw":69.259447},{"c":69.2825,"h":69.93,"l":69.09,"n":555,"o":69.47,"t":"2026-10-15T14:00:00Z","v":28046,"vw":69.399236},{"c":69.05,"h":69.56,"l":69.05,"n":311,"o":69.205,"t":"2026-10-15T14:05:00Z","v":13812,"vw":69.361019},{"c":69.34,"h":69.34,"l":68.91,"n":423,"o":69.18,"t":"2026-10-15T14:10:00Z","v":13728,"vw":69.078725},{"c":69.01,"h":69.4,"l":69.01,"n":251,"o":69.4,"t":"2026-10-15T14:15:00Z","v":6715,"vw":69.191667},{"c":69.47,"h":69.575,"l":69.01,"n":523,"o":69.01,"t":"2026-10-15T14:20:00Z","v":31808,"vw":69.242854},{"c":69.13,"h":69.92,"l":69.13,"n":528,"o":69.58,"t":"2026-10-15T14:25:00Z","v":65899,"vw":69.737137},{"c":69.5,"h":69.52,"l":69.08,"n":1004,"o":69.19,"t":"2026-10-15T14:30:00Z","v":56915,"vw":69.220261},{"c":69.26,"h":69.6,"l":69.26,"n":372,"o":69.505,"t":"2026-10-15T14:35:00Z","v":71951,"vw":69.492553},{"c":69.39,"h":69.55,"l":69.34,"n":262,"o":69.34,"t":"2026-10-15T14:40:00Z","v":10274,"vw":69.448438},{"c":68.97,"h":69.45,"l":68.94,"n":478,"o":69.4425,"t":"2026-10-15T14:45:00Z","v":22648,"vw":69.182001},{"c":68.955,"h":69.02,"l":68.86,"n":412,"o":69.01,"t":"2026-10-15T14:50:00Z","v":17750,"vw":68.983497},{"c":68.79,"h":69.08,"l":68.78,"n":281,"o":69.005,"t":"2026-10-15T14:55:00Z","v":12156,"vw":68.968175},{"c":69.19,"h":69.22,"l":68.85,"n":560,"o":68.86,"t":"2026-10-15T15:00:00Z","v":24502,"vw":69.028556},{"c":68.97,"h":69.21,"l":68.88,"n":401,"o":69.2,"t":"2026-10-15T15:05:00Z","v":16033,"vw":69.049928},{"c":69.07,"h":69.1,"l":68.91,"n":114,"o":68.95,"t":"2026-10-15T15:10:00Z","v":3034,"vw":69.01},{"c":69.215,"h":69.26,"l":69.03,"n":252,"o":69.08,"t":"2026-10-15T15:15:00Z","v":8705,"vw":69.15359},{"c":69.33,"h":69.33,"l":69.14,"n":240,"o":69.22,"t":"2026-10-15T15:20:00Z","v":7650,"vw":69.24686},{"c":69.06,"h":69.33,"l":68.97,"n":439,"o":69.315,"t":"2026-10-15T15:25:00Z","v":12982,"vw":69.150333},{"c":68.92,"h":69.07,"l":68.79,"n":325,"o":69.07,"t":"2026-10-15T15:30:00Z","v":8520,"vw":68.905781},{"c":68.79,"h":69.01,"l":68.785,"n":285,"o":68.96,"t":"2026-10-15T15:35:00Z","v":12729,"vw":68.878155},{"c":68.89,"h":69,"l":68.73,"n":270,"o":68.73,"t":"2026-10-15T15:40:00Z","v":9922,"vw":68.897186},{"c":68.78,"h":68.90958,"l":68.78,"n":126,"o":68.90958,"t":"2026-10-15T15:45:00Z","v":2519,"vw":68.871119},{"c":68.78,"h":68.93,"l":68.78,"n":244,"o":68.82,"t":"2026-10-15T15:50:00Z","v":7833,"vw":68.833135},{"c":68.785,"h":68.8299,"l":68.73,"n":124,"o":68.78,"t":"2026-10-15T15:55:00Z","v":3595,"vw":68.78611},{"c":68.555,"h":68.82,"l":68.555,"n":216,"o":68.82,"t":"2026-10-15T16:00:00Z","v":7417,"vw":68.691628},{"c":68.41,"h":68.65,"l":68.41,"n":141,"o":68.555,"t":"2026-10-15T16:05:00Z","v":4404,"vw":68.582411},{"c":68.58,"h":68.61,"l":68.45,"n":260,"o":68.45,"t":"2026-10-15T16:10:00Z","v":12144,"vw":68.565702},{"c":68.68,"h":68.7,"l":68.54,"n":323,"o":68.588,"t":"2026-10-15T16:15:00Z","v":16127,"vw":68.627105},{"c":68.685,"h":68.73,"l":68.665,"n":313,"o":68.69,"t":"2026-10-15T16:20:00Z","v":11963,"vw":68.700559},{"c":68.845,"h":68.845,"l":68.65,"n":197,"o":68.66,"t":"2026-10-15T16:25:00Z","v":10207,"vw":68.791671},{"c":68.77,"h":68.83,"l":68.635,"n":190,"o":68.83,"t":"2026-10-15T16:30:00Z","v":21060,"vw":68.734564},{"c":68.79,"h":68.99,"l":68.79,"n":104,"o":68.82,"t":"2026-10-15T16:35:00Z","v":2409,"vw":68.89},{"c":68.81,"h":68.835,"l":68.81,"n":132,"o":68.835,"t":"2026-10-15T16:40:00Z","v":1743,"vw":68.825},{"c":68.805,"h":68.81,"l":68.7,"n":46,"o":68.81,"t":"2026-10-15T16:45:00Z","v":1068,"vw":68.787},{"c":68.88,"h":68.88,"l":68.66,"n":263,"o":68.66,"t":"2026-10-15T16:50:00Z","v":6683,"vw":68.756209},{"c":68.9,"h":68.9,"l":68.845,"n":85,"o":68.845,"t":"2026-10-15T16:55:00Z","v":1842,"vw":68.876},{"c":68.93,"h":68.94,"l":68.9,"n":263,"o":68.9,"t":"2026-10-15T17:00:00Z","v":6006,"vw":68.924268},{"c":68.92,"h":68.98,"l":68.92,"n":155,"o":68.95,"t":"2026-10-15T17:05:00Z","v":3533,"vw":68.953043},{"c":68.99,"h":69.13,"l":68.91,"n":353,"o":68.91,"t":"2026-10-15T17:10:00Z","v":16608,"vw":69.056847},{"c":69.24,"h":69.24,"l":68.99,"n":177,"o":68.99,"t":"2026-10-15T17:15:00Z","v":7223,"vw":69.103725},{"c":69.175,"h":69.265,"l":69.16,"n":174,"o":69.265,"t":"2026-10-15T17:20:00Z","v":5404,"vw":69.186719},{"c":69.26,"h":69.26,"l":69.155,"n":224,"o":69.16,"t":"2026-10-15T17:25:00Z","v":6739,"vw":69.187785},{"c":69.48,"h":69.515,"l":69.26,"n":269,"o":69.32,"t":"2026-10-15T17:30:00Z","v":7016,"vw":69.39828},{"c":69.34,"h":69.56,"l":69.34,"n":230,"o":69.51,"t":"2026-10-15T17:35:00Z","v":6203,"vw":69.494402},{"c":69.35,"h":69.38,"l":69.2,"n":302,"o":69.38,"t":"2026-10-15T17:40:00Z","v":7102,"vw":69.266499},{"c":69.16,"h":69.26,"l":69.1,"n":165,"o":69.1601,"t":"2026-10-15T17:45:00Z","v":3738,"vw":69.211376},{"c":69.24,"h":69.24,"l":69.155,"n":122,"o":69.23,"t":"2026-10-15T17:50:00Z","v":3767,"vw":69.209681},{"c":69.3,"h":69.33,"l":69.245,"n":222,"o":69.26,"t":"2026-10-15T17:55:00Z","v":6447,"vw":69.286285},{"c":69.34,"h":69.35,"l":69.27,"n":209,"o":69.27,"t":"2026-10-15T18:00:00Z","v":4643,"vw":69.307391},{"c":69.21,"h":69.33,"l":69.2,"n":211,"o":69.29,"t":"2026-10-15T18:05:00Z","v":7971,"vw":69.259687},{"c":69.45,"h":69.45,"l":69.195,"n":342,"o":69.23,"t":"2026-10-15T18:10:00Z","v":14425,"vw":69.267213},{"c":69.495,"h":69.53,"l":69.42,"n":206,"o":69.455,"t":"2026-10-15T18:15:00Z","v":9874,"vw":69.468584},{"c":69.42,"h":69.595,"l":69.405,"n":309,"o":69.505,"t":"2026-10-15T18:20:00Z","v":12959,"vw":69.532659},{"c":69.405,"h":69.415,"l":69.37,"n":198,"o":69.415,"t":"2026-10-15T18:25:00Z","v":7732,"vw":69.398931},{"c":69.54,"h":69.585,"l":69.4,"n":307,"o":69.4,"t":"2026-10-15T18:30:00Z","v":11755,"vw":69.489408},{"c":69.5,"h":69.55,"l":69.47,"n":306,"o":69.54,"t":"2026-10-15T18:35:00Z","v":13032,"vw":69.513684},{"c":69.5,"h":69.54,"l":69.39,"n":412,"o":69.5,"t":"2026-10-15T18:40:00Z","v":18055,"vw":69.446721},{"c":69.565,"h":69.605,"l":69.47,"n":271,"o":69.49,"t":"2026-10-15T18:45:00Z","v":11861,"vw":69.526387},{"c":69.57,"h":69.61,"l":69.51,"n":393,"o":69.59,"t":"2026-10-15T18:50:00Z","v":13770,"vw":69.558022},{"c":69.51,"h":69.6,"l":69.48,"n":262,"o":69.57,"t":"2026-10-15T18:55:00Z","v":11866,"vw":69.566953},{"c":69.59,"h":69.71,"l":69.505,"n":336,"o":69.505,"t":"2026-10-15T19:00:00Z","v":14040,"vw":69.645042},{"c":69.625,"h":69.6425,"l":69.59,"n":270,"o":69.595,"t":"2026-10-15T19:05:00Z","v":9295,"vw":69.617474},{"c":69.415,"h":69.625,"l":69.415,"n":438,"o":69.625,"t":"2026-10-15T19:10:00Z","v":18931,"vw":69.551938},{"c":69.09,"h":69.44,"l":69.09,"n":272,"o":69.415,"t":"2026-10-15T19:15:00Z","v":10254,"vw":69.274672},{"c":69.105,"h":69.18,"l":69.085,"n":342,"o":69.095,"t":"2026-10-15T19:20:00Z","v":12843,"vw":69.119467},{"c":69.135,"h":69.16,"l":69,"n":363,"o":69.11,"t":"2026-10-15T19:25:00Z","v":12728,"vw":69.089822},{"c":69.37,"h":69.37,"l":69.085,"n":374,"o":69.11,"t":"2026-10-15T19:30:00Z","v":14229,"vw":69.199199},{"c":69.23,"h":69.37,"l":69.23,"n":299,"o":69.37,"t":"2026-10-15T19:35:00Z","v":7431,"vw":69.301817},{"c":69.43,"h":69.43,"l":69.19,"n":408,"o":69.19,"t":"2026-10-15T19:40:00Z","v":13615,"vw":69.311986},{"c":69.36,"h":69.48,"l":69.26,"n":566,"o":69.41,"t":"2026-10-15T19:45:00Z","v":26958,"vw":69.364374},{"c":69.37,"h":69.42,"l":69.24,"n":700,"o":69.33,"t":"2026-10-15T19:50:00Z","v":38769,"vw":69.323663},{"c":69.39,"h":69.55,"l":69.36,"n":2609,"o":69.385,"t":"2026-10-15T19:55:00Z","v":171180,"vw":69.450748},{"c":69.39,"h":69.43,"l":69.39,"n":61,"o":69.43,"t":"2026-10-15T20:00:00Z","v":281974,"vw":69.390046},{"c":69.6275,"h":70,"l":69.49,"n":50,"o":69.49,"t":"2026-10-16T13:30:00Z","v":6315,"vw":69.518069},{"c":70.092,"h":70.2,"l":69.805,"n":157,"o":69.92,"t":"2026-10-16T13:35:00Z","v":5590,"vw":70.033702},{"c":70.57,"h":70.585,"l":70.21,"n":213,"o":70.22,"t":"2026-10-16T13:40:00Z","v":6876,"vw":70.427786},{"c":70.795,"h":70.795,"l":70.57,"n":156,"o":70.57,"t":"2026-10-16T13:45:00Z","v":6379,"vw":70.628662},{"c":70.74,"h":71.1,"l":70.73,"n":117,"o":70.94,"t":"2026-10-16T13:50:00Z","v":7622,"vw":70.995179},{"c":70.725,"h":70.99,"l":70.725,"n":30,"o":70.755,"t":"2026-10-16T13:55:00Z","v":710,"vw":70.8175},{"c":70.6,"h":70.81,"l":70.57,"n":147,"o":70.81,"t":"2026-10-16T14:00:00Z","v":4347,"vw":70.690032},{"c":70.2625,"h":70.605,"l":70.115,"n":121,"o":70.605,"t":"2026-10-16T14:05:00Z","v":3455,"vw":70.39461},{"c":69.78,"h":70.285,"l":69.775,"n":146,"o":70.28,"t":"2026-10-16T14:10:00Z","v":4917,"vw":70.021257},{"c":70.275,"h":70.32,"l":69.59,"n":493,"o":69.78,"t":"2026-10-16T14:15:00Z","v":37946,"vw":69.952822},{"c":70.345,"h":70.48,"l":70.115,"n":274,"o":70.23,"t":"2026-10-16T14:20:00Z","v":15176,"vw":70.346937},{"c":70.575,"h":70.59,"l":70.2,"n":173,"o":70.345,"t":"2026-10-16T14:25:00Z","v":7587,"vw":70.381305},{"c":70.27,"h":70.54,"l":70.27,"n":182,"o":70.54,"t":"2026-10-16T14:30:00Z","v":5250,"vw":70.393724},{"c":69.86,"h":70.27,"l":69.86,"n":186,"o":70.235,"t":"2026-10-16T14:35:00Z","v":5342,"vw":70.110396},{"c":69.805,"h":69.855,"l":69.73,"n":133,"o":69.85,"t":"2026-10-16T14:40:00Z","v":4197,"vw":69.80875},{"c":70.18,"h":70.18,"l":69.805,"n":246,"o":69.805,"t":"2026-10-16T14:45:00Z","v":14993,"vw":70.038422},{"c":70.3375,"h":70.37,"l":70.19,"n":214,"o":70.26,"t":"2026-10-16T14:50:00Z","v":6444,"vw":70.312428},{"c":70.41,"h":70.415,"l":70.3275,"n":151,"o":70.3275,"t":"2026-10-16T14:55:00Z","v":5618,"vw":70.402719},{"c":70.43,"h":70.45,"l":70.305,"n":201,"o":70.415,"t":"2026-10-16T15:00:00Z","v":5732,"vw":70.401223},{"c":70.46,"h":70.56,"l":70.3905,"n":230,"o":70.5,"t":"2026-10-16T15:05:00Z","v":8275,"vw":70.505408},{"c":70.37,"h":70.575,"l":70.26,"n":318,"o":70.465,"t":"2026-10-16T15:10:00Z","v":9968,"vw":70.414737},{"c":70.37,"h":70.57,"l":70.3,"n":182,"o":70.4375,"t":"2026-10-16T15:15:00Z","v":5115,"vw":70.445761},{"c":70.255,"h":70.4,"l":70.245,"n":260,"o":70.3858,"t":"2026-10-16T15:20:00Z","v":8345,"vw":70.303807},{"c":70.24,"h":70.32,"l":70.24,"n":244,"o":70.26,"t":"2026-10-16T15:25:00Z","v":7874,"vw":70.290595},{"c":70.37,"h":70.42,"l":70.25,"n":273,"o":70.31,"t":"2026-10-16T15:30:00Z","v":9180,"vw":70.335753},{"c":70.37,"h":70.48,"l":70.32,"n":345,"o":70.385,"t":"2026-10-16T15:35:00Z","v":12380,"vw":70.396434},{"c":69.83,"h":70.35,"l":69.83,"n":341,"o":70.345,"t":"2026-10-16T15:40:00Z","v":9628,"vw":70.125537},{"c":69.755,"h":69.89,"l":69.755,"n":241,"o":69.885,"t":"2026-10-16T15:45:00Z","v":7658,"vw":69.8398},{"c":69.935,"h":69.935,"l":69.66,"n":297,"o":69.68,"t":"2026-10-16T15:50:00Z","v":13557,"vw":69.83054},{"c":69.74,"h":69.9,"l":69.64,"n":217,"o":69.86,"t":"2026-10-16T15:55:00Z","v":7358,"vw":69.819896},{"c":69.785,"h":69.785,"l":69.62,"n":259,"o":69.785,"t":"2026-10-16T16:00:00Z","v":8222,"vw":69.71543},{"c":70.025,"h":70.1075,"l":69.81,"n":219,"o":69.81,"t":"2026-10-16T16:05:00Z","v":7840,"vw":69.946692},{"c":70.06,"h":70.165,"l":69.95,"n":318,"o":70.07,"t":"2026-10-16T16:10:00Z","v":10238,"vw":70.073062},{"c":70.29,"h":70.33,"l":70.02,"n":387,"o":70.18,"t":"2026-10-16T16:15:00Z","v":11938,"vw":70.160644},{"c":70.165,"h":70.39,"l":70.165,"n":272,"o":70.345,"t":"2026-10-16T16:20:00Z","v":8427,"vw":70.315437},{"c":69.94,"h":70.16,"l":69.82,"n":333,"o":70.12,"t":"2026-10-16T16:25:00Z","v":18277,"vw":69.991759},{"c":70.055,"h":70.135,"l":69.9,"n":262,"o":69.94,"t":"2026-10-16T16:30:00Z","v":9676,"vw":70.021079},{"c":70.12,"h":70.16,"l":69.98,"n":241,"o":70.05,"t":"2026-10-16T16:35:00Z","v":8415,"vw":70.058485},{"c":70.045,"h":70.08,"l":70.02,"n":129,"o":70.07,"t":"2026-10-16T16:40:00Z","v":4383,"vw":70.049461},{"c":70.05,"h":70.105,"l":69.99,"n":261,"o":70.05,"t":"2026-10-16T16:45:00Z","v":9163,"vw":70.042485},{"c":69.92,"h":70.05,"l":69.91,"n":250,"o":70.05,"t":"2026-10-16T16:50:00Z","v":9551,"vw":69.970664},{"c":69.88,"h":69.91,"l":69.805,"n":213,"o":69.88,"t":"2026-10-16T16:55:00Z","v":5342,"vw":69.85435},{"c":69.535,"h":69.88,"l":69.535,"n":176,"o":69.88,"t":"2026-10-16T17:00:00Z","v":5858,"vw":69.743125},{"c":69.57,"h":69.61,"l":69.46,"n":312,"o":69.535,"t":"2026-10-16T17:05:00Z","v":14377,"vw":69.539039},{"c":69.63,"h":69.63,"l":69.55,"n":181,"o":69.55,"t":"2026-10-16T17:10:00Z","v":4853,"vw":69.581942},{"c":69.535,"h":69.64,"l":69.535,"n":215,"o":69.64,"t":"2026-10-16T17:15:00Z","v":6797,"vw":69.59866},{"c":69.72,"h":69.72,"l":69.515,"n":236,"o":69.515,"t":"2026-10-16T17:20:00Z","v":7586,"vw":69.590132},{"c":69.725,"h":69.775,"l":69.69,"n":186,"o":69.735,"t":"2026-10-16T17:25:00Z","v":4882,"vw":69.719485},{"c":69.805,"h":69.82,"l":69.55,"n":314,"o":69.69,"t":"2026-10-16T17:30:00Z","v":10412,"vw":69.688306},{"c":69.73,"h":69.805,"l":69.72,"n":170,"o":69.805,"t":"2026-10-16T17:35:00Z","v":6402,"vw":69.757845},{"c":69.87,"h":69.95,"l":69.69,"n":212,"o":69.69,"t":"2026-10-16T17:40:00Z","v":6992,"vw":69.826505},{"c":69.755,"h":69.87,"l":69.69,"n":135,"o":69.87,"t":"2026-10-16T17:45:00Z","v":3874,"vw":69.773332},{"c":69.76,"h":69.76,"l":69.615,"n":248,"o":69.755,"t":"2026-10-16T17:50:00Z","v":9847,"vw":69.695901},{"c":69.83,"h":69.87,"l":69.73,"n":213,"o":69.76,"t":"2026-10-16T17:55:00Z","v":7043,"vw":69.797373},{"c":69.665,"h":69.82,"l":69.64,"n":273,"o":69.79,"t":"2026-10-16T18:00:00Z","v":14103,"vw":69.700304},{"c":69.795,"h":69.85,"l":69.605,"n":222,"o":69.665,"t":"2026-10-16T18:05:00Z","v":7840,"vw":69.715217},{"c":69.91,"h":69.91,"l":69.78,"n":245,"o":69.79,"t":"2026-10-16T18:10:00Z","v":7809,"vw":69.844114},{"c":69.655,"h":69.91,"l":69.655,"n":303,"o":69.91,"t":"2026-10-16T18:15:00Z","v":15860,"vw":69.770583},{"c":69.71,"h":69.71,"l":69.54,"n":332,"o":69.63,"t":"2026-10-16T18:20:00Z","v":18607,"vw":69.607558},{"c":69.69,"h":69.73,"l":69.63,"n":223,"o":69.69,"t":"2026-10-16T18:25:00Z","v":8383,"vw":69.680388},{"c":69.83,"h":69.88,"l":69.69,"n":239,"o":69.69,"t":"2026-10-16T18:30:00Z","v":9341,"vw":69.793837},{"c":69.97,"h":69.97,"l":69.74,"n":294,"o":69.825,"t":"2026-10-16T18:35:00Z","v":13331,"vw":69.833323},{"c":69.985,"h":70,"l":69.94,"n":174,"o":69.95,"t":"2026-10-16T18:40:00Z","v":7657,"vw":69.969373},{"c":70.045,"h":70.085,"l":70.01,"n":225,"o":70.01,"t":"2026-10-16T18:45:00Z","v":7829,"vw":70.047527},{"c":69.97,"h":70.06,"l":69.93,"n":249,"o":70.045,"t":"2026-10-16T18:50:00Z","v":9177,"vw":70.026051},{"c":69.885,"h":69.97,"l":69.885,"n":288,"o":69.92,"t":"2026-10-16T18:55:00Z","v":14224,"vw":69.926505},{"c":70.07,"h":70.1,"l":69.93,"n":260,"o":69.93,"t":"2026-10-16T19:00:00Z","v":9826,"vw":70.019135},{"c":70.06,"h":70.17,"l":70.06,"n":249,"o":70.11,"t":"2026-10-16T19:05:00Z","v":11118,"vw":70.110195},{"c":70.19,"h":70.22,"l":70.085,"n":313,"o":70.085,"t":"2026-10-16T19:10:00Z","v":11981,"vw":70.176441},{"c":70.21,"h":70.315,"l":70.19,"n":346,"o":70.195,"t":"2026-10-16T19:15:00Z","v":13044,"vw":70.244266},{"c":70.305,"h":70.315,"l":70.2,"n":344,"o":70.26,"t":"2026-10-16T19:20:00Z","v":11211,"vw":70.259187},{"c":70.3,"h":70.34,"l":70.255,"n":398,"o":70.305,"t":"2026-10-16T19:25:00Z","v":14263,"vw":70.303261},{"c":70.18,"h":70.4,"l":70.075,"n":747,"o":70.34,"t":"2026-10-16T19:30:00Z","v":30460,"vw":70.273765},{"c":70.18,"h":70.3,"l":70.08,"n":439,"o":70.21,"t":"2026-10-16T19:35:00Z","v":17051,"vw":70.198286},{"c":70.215,"h":70.22,"l":70.09,"n":471,"o":70.165,"t":"2026-10-16T19:40:00Z","v":20092,"vw":70.158366},{"c":70.185,"h":70.275,"l":70.1,"n":848,"o":70.23,"t":"2026-10-16T19:45:00Z","v":53139,"vw":70.185065},{"c":70.16,"h":70.3,"l":70.15,"n":907,"o":70.16,"t":"2026-10-16T19:50:00Z","v":53856,"vw":70.227246},{"c":70.04,"h":70.22,"l":70.03,"n":2864,"o":70.14,"t":"2026-10-16T19:55:00Z","v":191722,"vw":70.112629},{"c":70.05,"h":70.05,"l":70.05,"n":64,"o":70.05,"t":"2026-10-16T20:00:00Z","v":312226,"vw":70.05},{"c":70.105,"h":70.75,"l":69.955,"n":193,"o":70.09,"t":"2026-10-19T13:30:00Z","v":12402,"vw":70.2124},{"c":70.45,"h":70.49,"l":69.925,"n":227,"o":69.98,"t":"2026-10-19T13:35:00Z","v":12631,"vw":70.206207},{"c":69.81,"h":70.22,"l":69.81,"n":192,"o":70.22,"t":"2026-10-19T13:40:00Z","v":8219,"vw":69.96869},{"c":69.95,"h":70.04,"l":69.8075,"n":157,"o":69.85,"t":"2026-10-19T13:45:00Z","v":6088,"vw":69.976221},{"c":69.79,"h":69.87,"l":69.79,"n":154,"o":69.83,"t":"2026-10-19T13:50:00Z","v":3165,"vw":69.83},{"c":69.78,"h":69.91,"l":69.735,"n":131,"o":69.735,"t":"2026-10-19T13:55:00Z","v":2999,"vw":69.768136},{"c":69.895,"h":70.02,"l":69.8,"n":189,"o":69.84,"t":"2026-10-19T14:00:00Z","v":4959,"vw":69.91195},{"c":70.01,"h":70.05,"l":69.98,"n":215,"o":69.99,"t":"2026-10-19T14:05:00Z","v":4444,"vw":70.01751},{"c":69.89,"h":70.005,"l":69.88,"n":170,"o":70,"t":"2026-10-19T14:10:00Z","v":4695,"vw":69.91413},{"c":70.145,"h":70.24,"l":69.83,"n":240,"o":69.89,"t":"2026-10-19T14:15:00Z","v":16358,"vw":69.998653},{"c":70.315,"h":70.43,"l":69.9975,"n":321,"o":70.1275,"t":"2026-10-19T14:20:00Z","v":12830,"vw":70.187344},{"c":70.3,"h":70.38,"l":70.19,"n":254,"o":70.36,"t":"2026-10-19T14:25:00Z","v":6035,"vw":70.298541},{"c":70.125,"h":70.275,"l":70.01,"n":112,"o":70.19,"t":"2026-10-19T14:30:00Z","v":3855,"vw":70.163874},{"c":69.95,"h":70.125,"l":69.85,"n":204,"o":70.125,"t":"2026-10-19T14:35:00Z","v":13043,"vw":70.013211},{"c":70.245,"h":70.34,"l":69.85,"n":184,"o":69.945,"t":"2026-10-19T14:40:00Z","v":35240,"vw":70.078199},{"c":70.225,"h":70.235,"l":70.2175,"n":97,"o":70.235,"t":"2026-10-19T14:45:00Z","v":2557,"vw":70.225464},{"c":70.475,"h":70.525,"l":70.24,"n":239,"o":70.24,"t":"2026-10-19T14:50:00Z","v":7229,"vw":70.389646},{"c":70.35,"h":70.4,"l":70.33,"n":179,"o":70.4,"t":"2026-10-19T14:55:00Z","v":4935,"vw":70.360555},{"c":70.61,"h":70.62,"l":70.34,"n":256,"o":70.4,"t":"2026-10-19T15:00:00Z","v":9999,"vw":70.47825},{"c":70.62,"h":70.69,"l":70.39,"n":132,"o":70.55,"t":"2026-10-19T15:05:00Z","v":4603,"vw":70.581198},{"c":70.665,"h":70.77,"l":70.48,"n":221,"o":70.635,"t":"2026-10-19T15:10:00Z","v":8069,"vw":70.602264},{"c":70.815,"h":70.815,"l":70.67,"n":185,"o":70.67,"t":"2026-10-19T15:15:00Z","v":10319,"vw":70.772467},{"c":70.765,"h":70.765,"l":70.66,"n":191,"o":70.75,"t":"2026-10-19T15:20:00Z","v":7939,"vw":70.712703},{"c":70.71,"h":70.765,"l":70.665,"n":177,"o":70.765,"t":"2026-10-19T15:25:00Z","v":6376,"vw":70.699193},{"c":70.63,"h":70.705,"l":70.63,"n":107,"o":70.705,"t":"2026-10-19T15:30:00Z","v":3410,"vw":70.669709},{"c":70.635,"h":70.715,"l":70.56,"n":110,"o":70.635,"t":"2026-10-19T15:35:00Z","v":3659,"vw":70.645313},{"c":70.6,"h":70.605,"l":70.55,"n":133,"o":70.59,"t":"2026-10-19T15:40:00Z","v":3327,"vw":70.583529},{"c":70.54,"h":70.6,"l":70.37,"n":103,"o":70.37,"t":"2026-10-19T15:45:00Z","v":2003,"vw":70.489375},{"c":70.4,"h":70.52,"l":70.3,"n":178,"o":70.48,"t":"2026-10-19T15:50:00Z","v":5625,"vw":70.411094},{"c":70.38,"h":70.395,"l":70.31,"n":118,"o":70.32,"t":"2026-10-19T15:55:00Z","v":2807,"vw":70.371876},{"c":70.285,"h":70.35,"l":70.1751,"n":232,"o":70.3,"t":"2026-10-19T16:00:00Z","v":6607,"vw":70.256139},{"c":70.54,"h":70.54,"l":70.41,"n":102,"o":70.41,"t":"2026-10-19T16:05:00Z","v":4454,"vw":70.462715},{"c":70.415,"h":70.505,"l":70.41,"n":132,"o":70.5,"t":"2026-10-19T16:10:00Z","v":5271,"vw":70.458517},{"c":70.17,"h":70.41,"l":70.12,"n":156,"o":70.41,"t":"2026-10-19T16:15:00Z","v":4551,"vw":70.272935},{"c":70.26,"h":70.29,"l":70.07,"n":165,"o":70.07,"t":"2026-10-19T16:20:00Z","v":5822,"vw":70.194143},{"c":70.25,"h":70.4,"l":70.25,"n":158,"o":70.26,"t":"2026-10-19T16:25:00Z","v":3700,"vw":70.333187},{"c":70.37,"h":70.37,"l":70.29,"n":142,"o":70.355,"t":"2026-10-19T16:30:00Z","v":4234,"vw":70.355821},{"c":70.51,"h":70.52,"l":70.42,"n":162,"o":70.43,"t":"2026-10-19T16:35:00Z","v":4394,"vw":70.458144},{"c":70.58,"h":70.685,"l":70.44,"n":299,"o":70.5,"t":"2026-10-19T16:40:00Z","v":15198,"vw":70.537064},{"c":70.57,"h":70.585,"l":70.36,"n":135,"o":70.585,"t":"2026-10-19T16:45:00Z","v":4503,"vw":70.508196},{"c":70.33,"h":70.55,"l":70.29,"n":281,"o":70.525,"t":"2026-10-19T16:50:00Z","v":17737,"vw":70.449823},{"c":69.9968,"h":70.31,"l":69.9968,"n":265,"o":70.18,"t":"2026-10-19T16:55:00Z","v":14262,"vw":70.104968},{"c":70.01,"h":70.035,"l":69.95,"n":119,"o":70.035,"t":"2026-10-19T17:00:00Z","v":4286,"vw":70.01626},{"c":70.385,"h":70.385,"l":69.95,"n":445,"o":69.95,"t":"2026-10-19T17:05:00Z","v":16519,"vw":70.183034},{"c":70.33,"h":70.36,"l":70.33,"n":131,"o":70.35,"t":"2026-10-19T17:10:00Z","v":3045,"vw":70.340277},{"c":70.465,"h":70.5,"l":70.33,"n":232,"o":70.33,"t":"2026-10-19T17:15:00Z","v":9083,"vw":70.416355},{"c":70.435,"h":70.52,"l":70.4,"n":259,"o":70.465,"t":"2026-10-19T17:20:00Z","v":12465,"vw":70.469277},{"c":70.4,"h":70.435,"l":70.38,"n":125,"o":70.39,"t":"2026-10-19T17:25:00Z","v":3917,"vw":70.394986},{"c":70.485,"h":70.62,"l":70.3431,"n":401,"o":70.39,"t":"2026-10-19T17:30:00Z","v":19416,"vw":70.478231},{"c":70.465,"h":70.55,"l":70.43,"n":189,"o":70.5,"t":"2026-10-19T17:35:00Z","v":8300,"vw":70.486858},{"c":70.645,"h":70.8,"l":70.39,"n":353,"o":70.43,"t":"2026-10-19T17:40:00Z","v":17654,"vw":70.549222},{"c":70.63,"h":70.675,"l":70.47,"n":265,"o":70.58,"t":"2026-10-19T17:45:00Z","v":9087,"vw":70.546065},{"c":70.55,"h":70.615,"l":70.53,"n":148,"o":70.55,"t":"2026-10-19T17:50:00Z","v":3834,"vw":70.565971},{"c":70.615,"h":70.69,"l":70.47,"n":219,"o":70.55,"t":"2026-10-19T17:55:00Z","v":10218,"vw":70.588826},{"c":70.575,"h":70.615,"l":70.5,"n":224,"o":70.615,"t":"2026-10-19T18:00:00Z","v":8391,"vw":70.572393},{"c":70.595,"h":70.615,"l":70.5,"n":200,"o":70.58,"t":"2026-10-19T18:05:00Z","v":8990,"vw":70.578855},{"c":70.59,"h":70.62,"l":70.56,"n":180,"o":70.595,"t":"2026-10-19T18:10:00Z","v":5588,"vw":70.591709},{"c":70.46,"h":70.6,"l":70.46,"n":443,"o":70.59,"t":"2026-10-19T18:15:00Z","v":18505,"vw":70.560333},{"c":70.37,"h":70.55,"l":70.32,"n":351,"o":70.47,"t":"2026-10-19T18:20:00Z","v":19420,"vw":70.434045},{"c":70.305,"h":70.375,"l":70.3,"n":223,"o":70.36,"t":"2026-10-19T18:25:00Z","v":7801,"vw":70.324979},{"c":70.4,"h":70.41,"l":70.26,"n":199,"o":70.31,"t":"2026-10-19T18:30:00Z","v":6376,"vw":70.339038},{"c":70.475,"h":70.5,"l":70.405,"n":302,"o":70.405,"t":"2026-10-19T18:35:00Z","v":12040,"vw":70.450382},{"c":70.37,"h":70.475,"l":70.31,"n":201,"o":70.475,"t":"2026-10-19T18:40:00Z","v":9108,"vw":70.413772},{"c":70.21,"h":70.4,"l":70.13,"n":342,"o":70.39,"t":"2026-10-19T18:45:00Z","v":16485,"vw":70.28893},{"c":70.32,"h":70.37,"l":70.2298,"n":343,"o":70.27,"t":"2026-10-19T18:50:00Z","v":14896,"vw":70.304116},{"c":70.335,"h":70.38,"l":70.28,"n":226,"o":70.325,"t":"2026-10-19T18:55:00Z","v":7310,"vw":70.344451},{"c":70.265,"h":70.38,"l":70.26,"n":327,"o":70.34,"t":"2026-10-19T19:00:00Z","v":14887,"vw":70.323175},{"c":71.23,"h":71.38,"l":70.23,"n":1637,"o":70.265,"t":"2026-10-19T19:05:00Z","v":117244,"vw":70.901449},{"c":71.065,"h":71.6,"l":71.01,"n":943,"o":71.235,"t":"2026-10-19T19:10:00Z","v":48791,"vw":71.378536},{"c":70.9,"h":71.18,"l":70.81,"n":554,"o":71.12,"t":"2026-10-19T19:15:00Z","v":21215,"vw":71.027538},{"c":70.915,"h":70.99,"l":70.75,"n":596,"o":70.9,"t":"2026-10-19T19:20:00Z","v":26202,"vw":70.866766},{"c":70.83,"h":71.02,"l":70.765,"n":444,"o":70.93,"t":"2026-10-19T19:25:00Z","v":21482,"vw":70.921554},{"c":70.8,"h":70.855,"l":70.79,"n":658,"o":70.835,"t":"2026-10-19T19:30:00Z","v":28072,"vw":70.817033},{"c":70.82,"h":70.89,"l":70.71,"n":963,"o":70.8,"t":"2026-10-19T19:35:00Z","v":38253,"vw":70.796863},{"c":70.73,"h":70.805,"l":70.63,"n":629,"o":70.805,"t":"2026-10-19T19:40:00Z","v":24865,"vw":70.715012},{"c":70.74,"h":70.85,"l":70.61,"n":929,"o":70.695,"t":"2026-10-19T19:45:00Z","v":36533,"vw":70.721858},{"c":70.805,"h":70.98,"l":70.755,"n":1670,"o":70.76,"t":"2026-10-19T19:50:00Z","v":93575,"vw":70.869543},{"c":70.74,"h":70.79,"l":70.42,"n":3687,"o":70.72,"t":"2026-10-19T19:55:00Z","v":263178,"vw":70.566431},{"c":70.69,"h":70.744,"l":70.68,"n":68,"o":70.69,"t":"2026-10-19T20:00:00Z","v":289127,"vw":70.689939},{"c":71.516,"h":71.516,"l":70.94,"n":86,"o":71.18,"t":"2026-10-20T13:30:00Z","v":7618,"vw":71.281079},{"c":71.43,"h":71.63,"l":71.2575,"n":114,"o":71.2925,"t":"2026-10-20T13:35:00Z","v":6114,"vw":71.422847},{"c":71.35,"h":71.64,"l":71.165,"n":190,"o":71.43,"t":"2026-10-20T13:40:00Z","v":14318,"vw":71.427317},{"c":71.3425,"h":71.54,"l":71.25,"n":123,"o":71.4,"t":"2026-10-20T13:45:00Z","v":6966,"vw":71.413355},{"c":71.59,"h":71.76,"l":71.345,"n":278,"o":71.345,"t":"2026-10-20T13:50:00Z","v":24780,"vw":71.60521},{"c":72.025,"h":72.025,"l":71.56,"n":186,"o":71.6,"t":"2026-10-20T13:55:00Z","v":8975,"vw":71.772144},{"c":71.33,"h":72.0175,"l":71.31,"n":153,"o":72.0175,"t":"2026-10-20T14:00:00Z","v":5144,"vw":71.648567},{"c":71.615,"h":71.68,"l":71.27,"n":126,"o":71.27,"t":"2026-10-20T14:05:00Z","v":18490,"vw":71.508572},{"c":71.36,"h":71.71,"l":71.36,"n":195,"o":71.53,"t":"2026-10-20T14:10:00Z","v":8596,"vw":71.586052},{"c":71.745,"h":71.745,"l":71.235,"n":180,"o":71.235,"t":"2026-10-20T14:15:00Z","v":7853,"vw":71.403017},{"c":71.9,"h":71.97,"l":71.63,"n":267,"o":71.66,"t":"2026-10-20T14:20:00Z","v":9557,"vw":71.852604},{"c":72.295,"h":72.31,"l":72.035,"n":162,"o":72.035,"t":"2026-10-20T14:25:00Z","v":5018,"vw":72.175625},{"c":72.305,"h":72.59,"l":72.19,"n":212,"o":72.43,"t":"2026-10-20T14:30:00Z","v":8855,"vw":72.421707},{"c":72.17,"h":72.43,"l":72.02,"n":258,"o":72.305,"t":"2026-10-20T14:35:00Z","v":13646,"vw":72.170023},{"c":72.37,"h":72.41,"l":72.24,"n":236,"o":72.29,"t":"2026-10-20T14:40:00Z","v":6616,"vw":72.343227},{"c":72.31,"h":72.42,"l":72.23,"n":318,"o":72.41,"t":"2026-10-20T14:45:00Z","v":12209,"vw":72.32648},{"c":72.69,"h":72.705,"l":72.39,"n":241,"o":72.39,"t":"2026-10-20T14:50:00Z","v":7129,"vw":72.568296},{"c":73.01,"h":73.01,"l":72.705,"n":323,"o":72.71,"t":"2026-10-20T14:55:00Z","v":11870,"vw":72.892528},{"c":73.105,"h":73.14,"l":72.99,"n":426,"o":73.01,"t":"2026-10-20T15:00:00Z","v":17442,"vw":73.049055},{"c":72.945,"h":73.105,"l":72.93,"n":489,"o":73.105,"t":"2026-10-20T15:05:00Z","v":25284,"vw":72.998069},{"c":72.85,"h":73.18,"l":72.76,"n":509,"o":73.03,"t":"2026-10-20T15:10:00Z","v":20241,"vw":72.998579},{"c":72.76,"h":73.08,"l":72.72,"n":214,"o":73,"t":"2026-10-20T15:15:00Z","v":7195,"vw":72.91974},{"c":72.6536,"h":72.88,"l":72.65,"n":333,"o":72.86,"t":"2026-10-20T15:20:00Z","v":12513,"vw":72.752664},{"c":72.5,"h":72.665,"l":72.47,"n":239,"o":72.61,"t":"2026-10-20T15:25:00Z","v":7703,"vw":72.610414},{"c":72.34,"h":72.49,"l":72.34,"n":253,"o":72.49,"t":"2026-10-20T15:30:00Z","v":8473,"vw":72.43134},{"c":72.41,"h":72.47,"l":72.34,"n":263,"o":72.35,"t":"2026-10-20T15:35:00Z","v":17893,"vw":72.39279},{"c":72.65,"h":72.65,"l":72.42,"n":248,"o":72.47,"t":"2026-10-20T15:40:00Z","v":13982,"vw":72.501851},{"c":72.57,"h":72.625,"l":72.53,"n":268,"o":72.59,"t":"2026-10-20T15:45:00Z","v":11136,"vw":72.575406},{"c":72.5,"h":72.56,"l":72.385,"n":244,"o":72.56,"t":"2026-10-20T15:50:00Z","v":8150,"vw":72.483959},{"c":72.24,"h":72.49,"l":72.24,"n":183,"o":72.49,"t":"2026-10-20T15:55:00Z","v":5153,"vw":72.346781},{"c":72.11,"h":72.275,"l":72.1,"n":355,"o":72.27,"t":"2026-10-20T16:00:00Z","v":21991,"vw":72.217495},{"c":72.255,"h":72.295,"l":72.14,"n":230,"o":72.14,"t":"2026-10-20T16:05:00Z","v":16999,"vw":72.216769},{"c":72.265,"h":72.33,"l":72.24,"n":168,"o":72.255,"t":"2026-10-20T16:10:00Z","v":4941,"vw":72.287281},{"c":72.25,"h":72.33,"l":72.24,"n":268,"o":72.2675,"t":"2026-10-20T16:15:00Z","v":8574,"vw":72.286682},{"c":72,"h":72.275,"l":71.94,"n":343,"o":72.24,"t":"2026-10-20T16:20:00Z","v":13556,"vw":72.171102},{"c":72.1,"h":72.1,"l":71.955,"n":177,"o":71.995,"t":"2026-10-20T16:25:00Z","v":5810,"vw":72.039476},{"c":72.165,"h":72.165,"l":72.08,"n":187,"o":72.11,"t":"2026-10-20T16:30:00Z","v":6676,"vw":72.123289},{"c":72.145,"h":72.23,"l":72.135,"n":181,"o":72.135,"t":"2026-10-20T16:35:00Z","v":9039,"vw":72.182195},{"c":72.125,"h":72.2,"l":72.01,"n":250,"o":72.19,"t":"2026-10-20T16:40:00Z","v":12141,"vw":72.103663},{"c":72.23,"h":72.24,"l":72.125,"n":189,"o":72.15,"t":"2026-10-20T16:45:00Z","v":6519,"vw":72.175296},{"c":71.9326,"h":72.23,"l":71.9326,"n":263,"o":72.22,"t":"2026-10-20T16:50:00Z","v":9286,"vw":72.127405},{"c":71.81,"h":71.96,"l":71.81,"n":177,"o":71.96,"t":"2026-10-20T16:55:00Z","v":5293,"vw":71.889571},{"c":71.95,"h":72.06,"l":71.87,"n":278,"o":71.87,"t":"2026-10-20T17:00:00Z","v":14083,"vw":71.957448},{"c":71.84,"h":71.9888,"l":71.84,"n":120,"o":71.9888,"t":"2026-10-20T17:05:00Z","v":4882,"vw":71.94246},{"c":71.97,"h":72,"l":71.8909,"n":184,"o":71.9,"t":"2026-10-20T17:10:00Z","v":6498,"vw":71.946939},{"c":71.93,"h":71.98,"l":71.93,"n":125,"o":71.98,"t":"2026-10-20T17:15:00Z","v":4203,"vw":71.939223},{"c":72.02,"h":72.06,"l":71.93,"n":199,"o":71.93,"t":"2026-10-20T17:20:00Z","v":6723,"vw":71.996695},{"c":72.1,"h":72.1,"l":72.02,"n":259,"o":72.02,"t":"2026-10-20T17:25:00Z","v":8785,"vw":72.056367},{"c":72.119,"h":72.22,"l":72.11,"n":347,"o":72.11,"t":"2026-10-20T17:30:00Z","v":14218,"vw":72.15609},{"c":72.08,"h":72.16,"l":72.08,"n":200,"o":72.12,"t":"2026-10-20T17:35:00Z","v":7003,"vw":72.113457},{"c":72.14,"h":72.15,"l":72.08,"n":194,"o":72.08,"t":"2026-10-20T17:40:00Z","v":5231,"vw":72.117755},{"c":72.165,"h":72.19,"l":72.115,"n":226,"o":72.13,"t":"2026-10-20T17:45:00Z","v":8266,"vw":72.149178},{"c":72.2953,"h":72.35,"l":72.18,"n":271,"o":72.18,"t":"2026-10-20T17:50:00Z","v":9320,"vw":72.291872},{"c":72.305,"h":72.315,"l":72.26,"n":165,"o":72.315,"t":"2026-10-20T17:55:00Z","v":5408,"vw":72.293001},{"c":72.235,"h":72.34,"l":72.145,"n":447,"o":72.31,"t":"2026-10-20T18:00:00Z","v":22834,"vw":72.245146},{"c":72.12,"h":72.235,"l":72.11,"n":274,"o":72.235,"t":"2026-10-20T18:05:00Z","v":10193,"vw":72.170738},{"c":72.279,"h":72.279,"l":72.135,"n":277,"o":72.14,"t":"2026-10-20T18:10:00Z","v":9570,"vw":72.215193},{"c":72.365,"h":72.37,"l":72.25,"n":338,"o":72.25,"t":"2026-10-20T18:15:00Z","v":19553,"vw":72.313062},{"c":72.195,"h":72.41,"l":72.14,"n":349,"o":72.365,"t":"2026-10-20T18:20:00Z","v":15198,"vw":72.259141},{"c":72.34,"h":72.345,"l":72.195,"n":216,"o":72.195,"t":"2026-10-20T18:25:00Z","v":8001,"vw":72.288324},{"c":72.36,"h":72.425,"l":72.34,"n":222,"o":72.38,"t":"2026-10-20T18:30:00Z","v":9850,"vw":72.385221},{"c":72.415,"h":72.44,"l":72.38,"n":158,"o":72.39,"t":"2026-10-20T18:35:00Z","v":5121,"vw":72.40224},{"c":72.58,"h":72.58,"l":72.41,"n":481,"o":72.41,"t":"2026-10-20T18:40:00Z","v":27017,"vw":72.513567},{"c":72.64,"h":72.67,"l":72.575,"n":251,"o":72.575,"t":"2026-10-20T18:45:00Z","v":12375,"vw":72.630249},{"c":72.48,"h":72.7,"l":72.45,"n":415,"o":72.67,"t":"2026-10-20T18:50:00Z","v":27696,"vw":72.581567},{"c":72.51,"h":72.53,"l":72.46,"n":193,"o":72.48,"t":"2026-10-20T18:55:00Z","v":6550,"vw":72.497036},{"c":72.59,"h":72.68,"l":72.505,"n":450,"o":72.52,"t":"2026-10-20T19:00:00Z","v":23396,"vw":72.575901},{"c":72.575,"h":72.67,"l":72.51,"n":386,"o":72.595,"t":"2026-10-20T19:05:00Z","v":27503,"vw":72.596976},{"c":72.42,"h":72.55,"l":72.38,"n":392,"o":72.55,"t":"2026-10-20T19:10:00Z","v":16624,"vw":72.436004},{"c":72.39,"h":72.46,"l":72.35,"n":319,"o":72.42,"t":"2026-10-20T19:15:00Z","v":18255,"vw":72.400192},{"c":72.31,"h":72.39,"l":72.265,"n":330,"o":72.39,"t":"2026-10-20T19:20:00Z","v":17396,"vw":72.318382},{"c":72.37,"h":72.39,"l":72.28,"n":384,"o":72.3,"t":"2026-10-20T19:25:00Z","v":21692,"vw":72.342424},{"c":72.315,"h":72.44,"l":72.26,"n":478,"o":72.37,"t":"2026-10-20T19:30:00Z","v":21805,"vw":72.359278},{"c":72.38,"h":72.39,"l":72.205,"n":581,"o":72.3,"t":"2026-10-20T19:35:00Z","v":32294,"vw":72.278297},{"c":72.5,"h":72.5,"l":72.39,"n":560,"o":72.39,"t":"2026-10-20T19:40:00Z","v":23382,"vw":72.441095},{"c":72.55,"h":72.6,"l":72.41,"n":1010,"o":72.49,"t":"2026-10-20T19:45:00Z","v":53695,"vw":72.493628},{"c":72.44,"h":72.54,"l":72.37,"n":1064,"o":72.54,"t":"2026-10-20T19:50:00Z","v":56952,"vw":72.450126},{"c":72.39,"h":72.53,"l":72.32,"n":3260,"o":72.44,"t":"2026-10-20T19:55:00Z","v":217083,"vw":72.45034},{"c":72.35,"h":72.35,"l":72.35,"n":60,"o":72.35,"t":"2026-10-20T20:00:00Z","v":264179,"vw":72.35},{"c":73.22,"h":73.22,"l":73.22,"n":5,"o":73.22,"t":"2026-10-21T13:25:00Z","v":297,"vw":73.22},{"c":72.82,"h":73.28,"l":72.78,"n":425,"o":72.78,"t":"2026-10-21T13:30:00Z","v":8103,"vw":72.825015},{"c":72.9,"h":73.39,"l":72.81,"n":65,"o":72.82,"t":"2026-10-21T13:35:00Z","v":1722,"vw":72.9},{"c":72.99,"h":73.16,"l":72.755,"n":157,"o":72.76,"t":"2026-10-21T13:40:00Z","v":7572,"vw":73.029347},{"c":72.98,"h":73.31,"l":72.88,"n":328,"o":72.92,"t":"2026-10-21T13:45:00Z","v":22367,"vw":73.12405},{"c":73.3,"h":73.43,"l":73.065,"n":180,"o":73.065,"t":"2026-10-21T13:50:00Z","v":10103,"vw":73.231144},{"c":73.2,"h":73.36,"l":73.1,"n":190,"o":73.36,"t":"2026-10-21T13:55:00Z","v":5321,"vw":73.266972},{"c":72.58,"h":73.09,"l":72.55,"n":322,"o":73.09,"t":"2026-10-21T14:00:00Z","v":13674,"vw":72.677784},{"c":72.17,"h":72.455,"l":72.06,"n":190,"o":72.455,"t":"2026-10-21T14:05:00Z","v":12106,"vw":72.322347},{"c":72.4,"h":72.55,"l":72.17,"n":385,"o":72.25,"t":"2026-10-21T14:10:00Z","v":35840,"vw":72.314114},{"c":72.27,"h":72.48,"l":72.23,"n":256,"o":72.415,"t":"2026-10-21T14:15:00Z","v":12976,"vw":72.365056},{"c":72.32,"h":72.55,"l":72.2,"n":143,"o":72.2,"t":"2026-10-21T14:20:00Z","v":7970,"vw":72.390954},{"c":72.35,"h":72.515,"l":72.22,"n":277,"o":72.34,"t":"2026-10-21T14:25:00Z","v":13244,"vw":72.331621},{"c":72.64,"h":72.64,"l":72.355,"n":230,"o":72.355,"t":"2026-10-21T14:30:00Z","v":21919,"vw":72.494212},{"c":72.53,"h":72.66,"l":72.5,"n":161,"o":72.66,"t":"2026-10-21T14:35:00Z","v":6872,"vw":72.60884},{"c":72.615,"h":72.7,"l":72.47,"n":230,"o":72.53,"t":"2026-10-21T14:40:00Z","v":8172,"vw":72.572731},{"c":72.805,"h":72.83,"l":72.61,"n":155,"o":72.615,"t":"2026-10-21T14:45:00Z","v":4994,"vw":72.753479},{"c":72.725,"h":72.84,"l":72.65,"n":164,"o":72.77,"t":"2026-10-21T14:50:00Z","v":6824,"vw":72.744864},{"c":72.46,"h":72.78,"l":72.46,"n":152,"o":72.725,"t":"2026-10-21T14:55:00Z","v":4933,"vw":72.61216},{"c":72.57,"h":72.57,"l":72.35,"n":156,"o":72.475,"t":"2026-10-21T15:00:00Z","v":5725,"vw":72.443342},{"c":72.465,"h":72.55,"l":72.39,"n":152,"o":72.48,"t":"2026-10-21T15:05:00Z","v":5476,"vw":72.471587},{"c":72.35,"h":72.52,"l":72.24,"n":272,"o":72.465,"t":"2026-10-21T15:10:00Z","v":15114,"vw":72.335929},{"c":72.31,"h":72.36,"l":72.24,"n":251,"o":72.355,"t":"2026-10-21T15:15:00Z","v":30153,"vw":72.342718},{"c":72.295,"h":72.36,"l":72.25,"n":256,"o":72.265,"t":"2026-10-21T15:20:00Z","v":6462,"vw":72.300848},{"c":72.4,"h":72.525,"l":72.21,"n":574,"o":72.26,"t":"2026-10-21T15:25:00Z","v":45287,"vw":72.333183},{"c":72.41,"h":72.41,"l":72.3,"n":213,"o":72.35,"t":"2026-10-21T15:30:00Z","v":5835,"vw":72.361052},{"c":72.4,"h":72.5,"l":72.355,"n":212,"o":72.39,"t":"2026-10-21T15:35:00Z","v":9318,"vw":72.416713},{"c":72.33,"h":72.415,"l":72.28,"n":176,"o":72.385,"t":"2026-10-21T15:40:00Z","v":5922,"vw":72.352608},{"c":72.31,"h":72.375,"l":72.265,"n":202,"o":72.375,"t":"2026-10-21T15:45:00Z","v":7767,"vw":72.313358},{"c":72.42,"h":72.42,"l":72.305,"n":78,"o":72.3075,"t":"2026-10-21T15:50:00Z","v":2025,"vw":72.324355},{"c":72.425,"h":72.445,"l":72.36,"n":200,"o":72.36,"t":"2026-10-21T15:55:00Z","v":8459,"vw":72.414352},{"c":72.415,"h":72.5,"l":72.3,"n":266,"o":72.37,"t":"2026-10-21T16:00:00Z","v":10887,"vw":72.409842},{"c":72.36,"h":72.415,"l":72.34,"n":115,"o":72.415,"t":"2026-10-21T16:05:00Z","v":3168,"vw":72.352778},{"c":72.615,"h":72.615,"l":72.41,"n":193,"o":72.41,"t":"2026-10-21T16:10:00Z","v":6599,"vw":72.540305},{"c":72.6,"h":72.65,"l":72.57,"n":125,"o":72.57,"t":"2026-10-21T16:15:00Z","v":4522,"vw":72.620576},{"c":72.65,"h":72.66,"l":72.59,"n":122,"o":72.6425,"t":"2026-10-21T16:20:00Z","v":6164,"vw":72.618345},{"c":72.615,"h":72.65,"l":72.56,"n":143,"o":72.615,"t":"2026-10-21T16:25:00Z","v":4422,"vw":72.615588},{"c":72.725,"h":72.725,"l":72.62,"n":209,"o":72.63,"t":"2026-10-21T16:30:00Z","v":5989,"vw":72.653002},{"c":73.015,"h":73.16,"l":72.66,"n":487,"o":72.72,"t":"2026-10-21T16:35:00Z","v":33257,"vw":72.961614},{"c":72.805,"h":73.08,"l":72.67,"n":164,"o":73.06,"t":"2026-10-21T16:40:00Z","v":6540,"vw":72.850667},{"c":72.66,"h":72.76,"l":72.63,"n":104,"o":72.7,"t":"2026-10-21T16:45:00Z","v":3988,"vw":72.691017},{"c":72.69,"h":72.76,"l":72.66,"n":187,"o":72.66,"t":"2026-10-21T16:50:00Z","v":7751,"vw":72.717263},{"c":72.7,"h":72.85,"l":72.7,"n":188,"o":72.74,"t":"2026-10-21T16:55:00Z","v":6979,"vw":72.75201},{"c":72.7003,"h":72.7552,"l":72.67,"n":144,"o":72.725,"t":"2026-10-21T17:00:00Z","v":4693,"vw":72.713113},{"c":72.85,"h":72.85,"l":72.71,"n":131,"o":72.71,"t":"2026-10-21T17:05:00Z","v":5322,"vw":72.761146},{"c":72.77,"h":72.85,"l":72.74,"n":173,"o":72.805,"t":"2026-10-21T17:10:00Z","v":6807,"vw":72.800513},{"c":72.6073,"h":72.785,"l":72.6073,"n":164,"o":72.72,"t":"2026-10-21T17:15:00Z","v":5101,"vw":72.706578},{"c":72.73,"h":72.73,"l":72.655,"n":83,"o":72.655,"t":"2026-10-21T17:20:00Z","v":2502,"vw":72.688545},{"c":72.82,"h":72.82,"l":72.65,"n":146,"o":72.72,"t":"2026-10-21T17:25:00Z","v":4225,"vw":72.703636},{"c":72.83,"h":72.83,"l":72.76,"n":147,"o":72.795,"t":"2026-10-21T17:30:00Z","v":5545,"vw":72.784667},{"c":72.77,"h":72.86,"l":72.77,"n":149,"o":72.83,"t":"2026-10-21T17:35:00Z","v":4212,"vw":72.815282},{"c":72.91,"h":72.91,"l":72.84,"n":77,"o":72.84,"t":"2026-10-21T17:40:00Z","v":1438,"vw":72.86125},{"c":72.97,"h":72.97,"l":72.835,"n":177,"o":72.895,"t":"2026-10-21T17:45:00Z","v":8519,"vw":72.903854},{"c":72.925,"h":72.97,"l":72.9225,"n":81,"o":72.97,"t":"2026-10-21T17:50:00Z","v":1827,"vw":72.954485},{"c":72.955,"h":73.01,"l":72.93,"n":222,"o":72.97,"t":"2026-10-21T17:55:00Z","v":7931,"vw":72.968343},{"c":72.875,"h":72.965,"l":72.87,"n":170,"o":72.965,"t":"2026-10-21T18:00:00Z","v":5520,"vw":72.90517},{"c":72.92,"h":72.97,"l":72.92,"n":110,"o":72.97,"t":"2026-10-21T18:05:00Z","v":3053,"vw":72.939455},{"c":73.08,"h":73.08,"l":72.96,"n":146,"o":72.96,"t":"2026-10-21T18:10:00Z","v":4040,"vw":73.016421},{"c":72.9,"h":73.01,"l":72.86,"n":190,"o":73.01,"t":"2026-10-21T18:15:00Z","v":6625,"vw":72.941578},{"c":72.84,"h":72.92,"l":72.83,"n":73,"o":72.89,"t":"2026-10-21T18:20:00Z","v":2692,"vw":72.885169},{"c":72.91,"h":72.91,"l":72.82,"n":88,"o":72.82,"t":"2026-10-21T18:25:00Z","v":2992,"vw":72.869681},{"c":72.905,"h":72.94,"l":72.86,"n":185,"o":72.89,"t":"2026-10-21T18:30:00Z","v":5965,"vw":72.900537},{"c":72.87,"h":72.93,"l":72.86,"n":85,"o":72.92,"t":"2026-10-21T18:35:00Z","v":3384,"vw":72.883574},{"c":72.872,"h":72.925,"l":72.872,"n":175,"o":72.91,"t":"2026-10-21T18:40:00Z","v":6388,"vw":72.904673},{"c":72.81,"h":72.91,"l":72.72,"n":228,"o":72.91,"t":"2026-10-21T18:45:00Z","v":10276,"vw":72.808697},{"c":72.635,"h":72.735,"l":72.54,"n":103,"o":72.735,"t":"2026-10-21T18:50:00Z","v":5233,"vw":72.634365},{"c":72.45,"h":72.72,"l":72.4,"n":202,"o":72.72,"t":"2026-10-21T18:55:00Z","v":6681,"vw":72.522648},{"c":72.06,"h":72.37,"l":71.925,"n":351,"o":72.35,"t":"2026-10-21T19:00:00Z","v":14968,"vw":72.104478},{"c":72.025,"h":72.15,"l":71.82,"n":265,"o":72.055,"t":"2026-10-21T19:05:00Z","v":10501,"vw":71.898889},{"c":72.07,"h":72.125,"l":71.87,"n":239,"o":71.95,"t":"2026-10-21T19:10:00Z","v":10347,"vw":71.995183},{"c":72.34,"h":72.395,"l":72.08,"n":204,"o":72.08,"t":"2026-10-21T19:15:00Z","v":9328,"vw":72.26354},{"c":72.3,"h":72.41,"l":72.23,"n":244,"o":72.34,"t":"2026-10-21T19:20:00Z","v":9342,"vw":72.301827},{"c":72.5,"h":72.5,"l":72.35,"n":294,"o":72.36,"t":"2026-10-21T19:25:00Z","v":10474,"vw":72.424569},{"c":72.43,"h":72.62,"l":72.43,"n":418,"o":72.48,"t":"2026-10-21T19:30:00Z","v":20731,"vw":72.5231},{"c":72.52,"h":72.625,"l":72.44,"n":281,"o":72.44,"t":"2026-10-21T19:35:00Z","v":9449,"vw":72.532103},{"c":72.48,"h":72.57,"l":72.48,"n":275,"o":72.54,"t":"2026-10-21T19:40:00Z","v":9734,"vw":72.505243},{"c":72.66,"h":72.66,"l":72.47,"n":411,"o":72.51,"t":"2026-10-21T19:45:00Z","v":15746,"vw":72.538489},{"c":72.605,"h":72.78,"l":72.6,"n":715,"o":72.63,"t":"2026-10-21T19:50:00Z","v":36891,"vw":72.697207},{"c":72.54,"h":72.64,"l":72.49,"n":2062,"o":72.6,"t":"2026-10-21T19:55:00Z","v":123904,"vw":72.570745},{"c":72.52,"h":72.52,"l":72.52,"n":72,"o":72.52,"t":"2026-10-21T20:00:00Z","v":179267,"vw":72.52},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-10-21T20:35:00Z","v":300,"vw":72.52}],"history":[{"c":103.07,"h":105.54,"l":102.98,"n":10839,"o":104.48,"t":"2024-10-21T04:00:00Z","v":433213,"vw":103.66484},{"c":99.64,"h":103.085,"l":99.55,"n":11366,"o":102.35,"t":"2024-10-22T04:00:00Z","v":486836,"vw":100.093179},{"c":100.07,"h":100.81,"l":98.75,"n":13840,"o":99.43,"t":"2024-10-23T04:00:00Z","v":583829,"vw":99.766252},{"c":103.57,"h":104.11,"l":100.25,"n":13664,"o":100.67,"t":"2024-10-24T04:00:00Z","v":693150,"vw":103.129164},{"c":100.77,"h":104.7415,"l":100.53,"n":9033,"o":103.98,"t":"2024-10-25T04:00:00Z","v":407080,"vw":101.274579},{"c":102.19,"h":102.595,"l":100.57,"n":9379,"o":101.26,"t":"2024-10-28T04:00:00Z","v":484622,"vw":102.051519},{"c":98.02,"h":101.49,"l":96.9,"n":17971,"o":100.56,"t":"2024-10-29T04:00:00Z","v":937790,"vw":97.886164},{"c":98.66,"h":100,"l":98.02,"n":10494,"o":98.02,"t":"2024-10-30T04:00:00Z","v":471407,"vw":98.937924},{"c":98.9,"h":99.42,"l":97.98,"n":12268,"o":98.41,"t":"2024-10-31T04:00:00Z","v":612733,"vw":98.824854},{"c":100.49,"h":101.81,"l":98.9,"n":16261,"o":98.98,"t":"2024-11-01T04:00:00Z","v":837354,"vw":100.093669},{"c":101.14,"h":103.83,"l":100.24,"n":18628,"o":100.63,"t":"2024-11-04T05:00:00Z","v":861065,"vw":101.95445},{"c":108.5,"h":112.055,"l":105.55,"n":25508,"o":105.55,"t":"2024-11-05T05:00:00Z","v":1525887,"vw":108.408202},{"c":108.14,"h":113.04,"l":106.12,"n":22257,"o":113.04,"t":"2024-11-06T05:00:00Z","v":1045671,"vw":107.767867},{"c":108.82,"h":110.23,"l":107.64,"n":12562,"o":108.25,"t":"2024-11-07T05:00:00Z","v":458252,"vw":109.014355},{"c":111.63,"h":112.21,"l":107.83,"n":14506,"o":108.74,"t":"2024-11-08T05:00:00Z","v":778122,"vw":111.289986},{"c":112.32,"h":114.26,"l":112.26,"n":11182,"o":113.34,"t":"2024-11-11T05:00:00Z","v":471202,"vw":112.885549},{"c":112.78,"h":113.8,"l":111.31,"n":14595,"o":112.32,"t":"2024-11-12T05:00:00Z","v":713489,"vw":112.80245},{"c":111.45,"h":113.98,"l":110.79,"n":10914,"o":113.1,"t":"2024-11-13T05:00:00Z","v":432577,"vw":111.932062},{"c":112.44,"h":113.5,"l":111.43,"n":10641,"o":111.43,"t":"2024-11-14T05:00:00Z","v":446733,"vw":112.515045},{"c":111.97,"h":114.33,"l":111.8,"n":9996,"o":112.65,"t":"2024-11-15T05:00:00Z","v":646442,"vw":112.522792},{"c":115.28,"h":117.59,"l":112.04,"n":16229,"o":112.04,"t":"2024-11-18T05:00:00Z","v":731468,"vw":115.459291},{"c":111.66,"h":114.64,"l":111.09,"n":13760,"o":114.39,"t":"2024-11-19T05:00:00Z","v":730358,"vw":111.930017},{"c":111.39,"h":112.2,"l":110.02,"n":9928,"o":111.09,"t":"2024-11-20T05:00:00Z","v":595054,"vw":111.463974},{"c":114.4,"h":114.648,"l":111.575,"n":10714,"o":111.67,"t":"2024-11-21T05:00:00Z","v":456230,"vw":114.083264},{"c":115.89,"h":115.92,"l":114.51,"n":10819,"o":115.24,"t":"2024-11-22T05:00:00Z","v":488558,"vw":115.621215},{"c":120.22,"h":122.87,"l":117,"n":17727,"o":117,"t":"2024-11-25T05:00:00Z","v":1000728,"vw":120.745087},{"c":118.96,"h":119.924,"l":117.635,"n":12657,"o":119.15,"t":"2024-11-26T05:00:00Z","v":479946,"vw":119.00033},{"c":116.64,"h":120.8,"l":116.0601,"n":9673,"o":119.84,"t":"2024-11-27T05:00:00Z","v":427712,"vw":116.945239},{"c":118.2,"h":118.61,"l":116.63,"n":5596,"o":117.82,"t":"2024-11-29T05:00:00Z","v":230390,"vw":118.059772},{"c":117.33,"h":118.5,"l":115.35,"n":10503,"o":117.04,"t":"2024-12-02T05:00:00Z","v":657515,"vw":117.431609},{"c":117.25,"h":119.56,"l":116.12,"n":10100,"o":117.57,"t":"2024-12-03T05:00:00Z","v":397513,"vw":117.432734},{"c":117.75,"h":118.86,"l":116.1701,"n":11382,"o":117.7,"t":"2024-12-04T05:00:00Z","v":481224,"vw":117.631851},{"c":119.96,"h":120.27,"l":117.41,"n":11883,"o":117.59,"t":"2024-12-05T05:00:00Z","v":495322,"vw":119.574111},{"c":120.27,"h":121.5,"l":118.71,"n":9797,"o":121.5,"t":"2024-12-06T05:00:00Z","v":413484,"vw":119.84145},{"c":118.6,"h":121.61,"l":118.32,"n":12703,"o":120.87,"t":"2024-12-09T05:00:00Z","v":600306,"vw":119.041586},{"c":116.62,"h":119.15,"l":115.26,"n":13489,"o":117.41,"t":"2024-12-10T05:00:00Z","v":492086,"vw":116.971835},{"c":117.15,"h":118.415,"l":115.84,"n":12391,"o":118.05,"t":"2024-12-11T05:00:00Z","v":537069,"vw":117.199753},{"c":115.43,"h":117.39,"l":115.25,"n":9933,"o":116.98,"t":"2024-12-12T05:00:00Z","v":349896,"vw":115.709909},{"c":112.83,"h":115.42,"l":112.54,"n":10360,"o":114.85,"t":"2024-12-13T05:00:00Z","v":388574,"vw":113.300736},{"c":113.67,"h":114.55,"l":112.01,"n":12692,"o":112.79,"t":"2024-12-16T05:00:00Z","v":509349,"vw":113.693397},{"c":110.68,"h":112.36,"l":109.45,"n":18400,"o":111.94,"t":"2024-12-17T05:00:00Z","v":654421,"vw":110.55849},{"c":104.04,"h":111.35,"l":103.815,"n":16932,"o":111.26,"t":"2024-12-18T05:00:00Z","v":816084,"vw":106.192521},{"c":103.14,"h":105.27,"l":102.94,"n":17868,"o":104.01,"t":"2024-12-19T05:00:00Z","v":725575,"vw":103.446384},{"c":104.4,"h":105.29,"l":102.67,"n":18918,"o":102.67,"t":"2024-12-20T05:00:00Z","v":2692677,"vw":104.361341},{"c":103.93,"h":105.14,"l":102.425,"n":11285,"o":104.38,"t":"2024-12-23T05:00:00Z","v":501704,"vw":103.779611},{"c":105.09,"h":105.16,"l":103.05,"n":5542,"o":103.61,"t":"2024-12-24T05:00:00Z","v":218710,"vw":104.336502},{"c":104.77,"h":105.07,"l":103.515,"n":9279,"o":104.26,"t":"2024-12-26T05:00:00Z","v":366565,"vw":104.50094},{"c":103.39,"h":105.11,"l":103.12,"n":8964,"o":104.06,"t":"2024-12-27T05:00:00Z","v":435919,"vw":103.613263},{"c":103.43,"h":103.82,"l":101.95,"n":8666,"o":103.17,"t":"2024-12-30T05:00:00Z","v":328522,"vw":103.355909},{"c":103.55,"h":104.4375,"l":103.3,"n":10773,"o":104.33,"t":"2024-12-31T05:00:00Z","v":553720,"vw":103.668227},{"c":103.87,"h":105.98,"l":103.19,"n":12560,"o":103.91,"t":"2025-01-02T05:00:00Z","v":641157,"vw":104.103583},{"c":106.89,"h":107,"l":103.68,"n":13823,"o":104.72,"t":"2025-01-03T05:00:00Z","v":567294,"vw":106.348243},{"c":111.27,"h":113.88,"l":108.55,"n":19236,"o":109.01,"t":"2025-01-06T05:00:00Z","v":1129203,"vw":111.491954},{"c":107.36,"h":111.105,"l":106.19,"n":12735,"o":111.05,"t":"2025-01-07T05:00:00Z","v":666593,"vw":107.547864},{"c":106.55,"h":107.2,"l":104.7,"n":13841,"o":107.2,"t":"2025-01-08T05:00:00Z","v":522987,"vw":106.04274},{"c":105.09,"h":106.75,"l":104.25,"n":13350,"o":105.05,"t":"2025-01-10T05:00:00Z","v":601443,"vw":105.267439},{"c":105.7,"h":106.66,"l":104.48,"n":10011,"o":105,"t":"2025-01-13T05:00:00Z","v":614573,"vw":105.635849},{"c":109.2,"h":110.17,"l":107.8,"n":12834,"o":107.93,"t":"2025-01-14T05:00:00Z","v":620878,"vw":109.186947},{"c":114.42,"h":115.05,"l":111.37,"n":13766,"o":112.91,"t":"2025-01-15T05:00:00Z","v":609639,"vw":114.156305},{"c":115.55,"h":115.87,"l":113.6,"n":12196,"o":114.33,"t":"2025-01-16T05:00:00Z","v":496514,"vw":115.15412},{"c":114.91,"h":118.455,"l":114.26,"n":13693,"o":117.18,"t":"2025-01-17T05:00:00Z","v":833180,"vw":115.787669},{"c":117.64,"h":118.2083,"l":116.38,"n":13510,"o":116.75,"t":"2025-01-21T05:00:00Z","v":718260,"vw":117.602938},{"c":116.16,"h":118.41,"l":115.625,"n":9681,"o":118.27,"t":"2025-01-22T05:00:00Z","v":468258,"vw":116.423594},{"c":115.5,"h":116.475,"l":114.19,"n":9477,"o":115.87,"t":"2025-01-23T05:00:00Z","v":386840,"vw":115.546835},{"c":115.06,"h":116.39,"l":114.16,"n":11015,"o":116,"t":"2025-01-24T05:00:00Z","v":561010,"vw":114.966252},{"c":114.96,"h":116.53,"l":113.605,"n":12509,"o":114.17,"t":"2025-01-27T05:00:00Z","v":476219,"vw":115.084912},{"c":114.67,"h":115.085,"l":112.48,"n":10319,"o":114.05,"t":"2025-01-28T05:00:00Z","v":494429,"vw":114.287817},{"c":114.78,"h":115.42,"l":113.92,"n":8867,"o":114.52,"t":"2025-01-29T05:00:00Z","v":380048,"vw":114.755097},{"c":118.15,"h":118.855,"l":114.52,"n":14442,"o":115,"t":"2025-01-30T05:00:00Z","v":566699,"vw":117.546173},{"c":116.97,"h":119.58,"l":116.94,"n":14749,"o":118.1,"t":"2025-01-31T05:00:00Z","v":763103,"vw":117.939288},{"c":117.74,"h":118.26,"l":110.6605,"n":13735,"o":113.29,"t":"2025-02-03T05:00:00Z","v":704183,"vw":117.306338},{"c":116.62,"h":117.95,"l":115.06,"n":12654,"o":117.95,"t":"2025-02-04T05:00:00Z","v":517396,"vw":116.343598},{"c":118.03,"h":118.96,"l":116.36,"n":13204,"o":117.42,"t":"2025-02-05T05:00:00Z","v":539937,"vw":117.978879},{"c":117.72,"h":119.91,"l":115.84,"n":11524,"o":119.15,"t":"2025-02-06T05:00:00Z","v":518796,"vw":117.479501},{"c":115.22,"h":117.7525,"l":115.06,"n":10539,"o":117.47,"t":"2025-02-07T05:00:00Z","v":386981,"vw":115.658554},{"c":114.51,"h":116.02,"l":114.3901,"n":11376,"o":115.89,"t":"2025-02-10T05:00:00Z","v":421514,"vw":115.06227},{"c":114.17,"h":115.39,"l":113,"n":12791,"o":113.82,"t":"2025-02-11T05:00:00Z","v":543525,"vw":114.235357},{"c":110.73,"h":112.885,"l":110.2,"n":14709,"o":111.79,"t":"2025-02-12T05:00:00Z","v":653700,"vw":110.984404},{"c":112.27,"h":114.19,"l":111.25,"n":12077,"o":112,"t":"2025-02-13T05:00:00Z","v":564847,"vw":112.438514},{"c":112.36,"h":113.9676,"l":111.01,"n":13341,"o":112.5,"t":"2025-02-14T05:00:00Z","v":427726,"vw":112.118646},{"c":112.94,"h":113.12,"l":110.1898,"n":19613,"o":112.01,"t":"2025-02-18T05:00:00Z","v":785484,"vw":112.494134},{"c":101.5,"h":108.41,"l":97.9,"n":40425,"o":105.99,"t":"2025-02-19T05:00:00Z","v":2325379,"vw":101.521819},{"c":100.89,"h":103.81,"l":100.005,"n":27109,"o":100.32,"t":"2025-02-20T05:00:00Z","v":1313993,"vw":101.74474},{"c":98.71,"h":102.217,"l":97.74,"n":16604,"o":101.71,"t":"2025-02-21T05:00:00Z","v":995053,"vw":98.93428},{"c":97.7,"h":99.5,"l":96.68,"n":13832,"o":98.63,"t":"2025-02-24T05:00:00Z","v":649412,"vw":97.895594},{"c":100.85,"h":101.11,"l":97.41,"n":18278,"o":98.08,"t":"2025-02-25T05:00:00Z","v":982563,"vw":100.282313},{"c":100.02,"h":103.255,"l":99.51,"n":15005,"o":101.14,"t":"2025-02-26T05:00:00Z","v":802222,"vw":100.75994},{"c":99.51,"h":100.63,"l":98.4,"n":13248,"o":99.38,"t":"2025-02-27T05:00:00Z","v":944144,"vw":99.60447},{"c":99.67,"h":99.845,"l":97.8482,"n":10962,"o":99.59,"t":"2025-02-28T05:00:00Z","v":707168,"vw":99.464606},{"c":97.98,"h":102.49,"l":97.55,"n":17030,"o":100.03,"t":"2025-03-03T05:00:00Z","v":992136,"vw":99.432935},{"c":95.19,"h":96.91,"l":93,"n":13283,"o":96.7,"t":"2025-03-04T05:00:00Z","v":633224,"vw":94.994357},{"c":96.17,"h":96.87,"l":94.63,"n":10916,"o":95.6,"t":"2025-03-05T05:00:00Z","v":580990,"vw":95.966905},{"c":93.76,"h":95.275,"l":93.12,"n":11985,"o":95.04,"t":"2025-03-06T05:00:00Z","v":614091,"vw":93.973616},{"c":92.83,"h":94.325,"l":90.16,"n":13408,"o":93.9,"t":"2025-03-07T05:00:00Z","v":632805,"vw":92.553774},{"c":89.52,"h":94.15,"l":89.37,"n":15896,"o":91.86,"t":"2025-03-10T04:00:00Z","v":800428,"vw":90.188995},{"c":89.56,"h":91.455,"l":88.705,"n":18143,"o":89.85,"t":"2025-03-11T04:00:00Z","v":745825,"vw":90.04999},{"c":91.78,"h":92.57,"l":90.3075,"n":17681,"o":91.58,"t":"2025-03-12T04:00:00Z","v":910863,"vw":91.66615},{"c":89.37,"h":92.148,"l":88.6,"n":12224,"o":91.63,"t":"2025-03-13T04:00:00Z","v":533970,"vw":89.557168},{"c":91.55,"h":91.8,"l":90.08,"n":11575,"o":90.5,"t":"2025-03-14T04:00:00Z","v":469301,"vw":91.294181},{"c":93.58,"h":94.92,"l":92.365,"n":18015,"o":92.57,"t":"2025-03-17T04:00:00Z","v":667745,"vw":93.698144},{"c":92.61,"h":93.56,"l":92.58,"n":10231,"o":92.99,"t":"2025-03-18T04:00:00Z","v":383174,"vw":92.889453},{"c":94.09,"h":95.11,"l":92.68,"n":11214,"o":92.81,"t":"2025-03-19T04:00:00Z","v":380304,"vw":94.00001},{"c":93.4,"h":94.71,"l":92.43,"n":11779,"o":93.2,"t":"2025-03-20T04:00:00Z","v":385758,"vw":93.544983},{"c":92.72,"h":93.56,"l":91.09,"n":11945,"o":91.98,"t":"2025-03-21T04:00:00Z","v":1061012,"vw":92.67788},{"c":95.14,"h":95.62,"l":93.7311,"n":12030,"o":94.21,"t":"2025-03-24T04:00:00Z","v":565305,"vw":94.920647},{"c":95.16,"h":95.41,"l":94.26,"n":12024,"o":95.05,"t":"2025-03-25T04:00:00Z","v":544325,"vw":94.95269},{"c":94.76,"h":96.4,"l":93.83,"n":9312,"o":95.51,"t":"2025-03-26T04:00:00Z","v":388839,"vw":94.750307},{"c":93.49,"h":95.565,"l":93.215,"n":10501,"o":94.25,"t":"2025-03-27T04:00:00Z","v":463416,"vw":93.894731},{"c":91.55,"h":93.708,"l":91,"n":11190,"o":93.49,"t":"2025-03-28T04:00:00Z","v":303980,"vw":91.836072},{"c":91.98,"h":92.8,"l":89.75,"n":11453,"o":90.43,"t":"2025-03-31T04:00:00Z","v":575680,"vw":91.951994},{"c":91.18,"h":93.59,"l":90.87,"n":15398,"o":92,"t":"2025-04-01T04:00:00Z","v":979513,"vw":91.51601},{"c":93.69,"h":93.935,"l":91.29,"n":18941,"o":91.29,"t":"2025-04-02T04:00:00Z","v":1133966,"vw":93.15885},{"c":87.21,"h":91.59,"l":86.835,"n":15512,"o":89.95,"t":"2025-04-03T04:00:00Z","v":640702,"vw":87.642302},{"c":86.1,"h":87.02,"l":82,"n":23391,"o":83.16,"t":"2025-04-04T04:00:00Z","v":987747,"vw":85.264511},{"c":83.2,"h":87.04,"l":80.402,"n":20804,"o":82.91,"t":"2025-04-07T04:00:00Z","v":971297,"vw":83.248909},{"c":81.16,"h":86.5,"l":80.15,"n":16497,"o":85.92,"t":"2025-04-08T04:00:00Z","v":673414,"vw":82.323642},{"c":89.68,"h":90.72,"l":78.82,"n":18261,"o":80.27,"t":"2025-04-09T04:00:00Z","v":761725,"vw":87.299764},{"c":85.64,"h":88,"l":83.45,"n":14257,"o":87.7,"t":"2025-04-10T04:00:00Z","v":637630,"vw":85.797637},{"c":86.38,"h":87.04,"l":83.34,"n":12399,"o":85.53,"t":"2025-04-11T04:00:00Z","v":469340,"vw":85.696495},{"c":86.77,"h":87.92,"l":85.03,"n":13998,"o":87.88,"t":"2025-04-14T04:00:00Z","v":560325,"vw":86.491555},{"c":85.69,"h":87.78,"l":85.305,"n":9217,"o":86.19,"t":"2025-04-15T04:00:00Z","v":350541,"vw":85.998791},{"c":83.83,"h":85.8424,"l":82.67,"n":12204,"o":85.13,"t":"2025-04-16T04:00:00Z","v":432436,"vw":83.800478},{"c":84.2,"h":85.06,"l":83.795,"n":10552,"o":83.86,"t":"2025-04-17T04:00:00Z","v":394270,"vw":84.342671},{"c":82.36,"h":83.59,"l":81.35,"n":8443,"o":83.59,"t":"2025-04-21T04:00:00Z","v":298160,"vw":82.154076},{"c":84.11,"h":84.8899,"l":82.61,"n":12567,"o":83.52,"t":"2025-04-22T04:00:00Z","v":502478,"vw":83.86127},{"c":84.56,"h":88.2,"l":83.98,"n":12127,"o":87.33,"t":"2025-04-23T04:00:00Z","v":633308,"vw":85.198748},{"c":87.03,"h":87.11,"l":84.64,"n":10109,"o":85.01,"t":"2025-04-24T04:00:00Z","v":404085,"vw":86.584386},{"c":86.53,"h":87.16,"l":85.84,"n":8077,"o":86.25,"t":"2025-04-25T04:00:00Z","v":257511,"vw":86.472904},{"c":87.18,"h":87.345,"l":85.97,"n":11666,"o":86.38,"t":"2025-04-28T04:00:00Z","v":426724,"vw":86.860205},{"c":86.46,"h":87.02,"l":84.71,"n":10612,"o":86.52,"t":"2025-04-29T04:00:00Z","v":378650,"vw":86.383575},{"c":86.31,"h":86.53,"l":83.21,"n":16221,"o":84.6,"t":"2025-04-30T04:00:00Z","v":912790,"vw":85.240456},{"c":86.52,"h":88.7,"l":85.35,"n":12978,"o":86.19,"t":"2025-05-01T04:00:00Z","v":590417,"vw":87.141587},{"c":87.54,"h":88.265,"l":86.36,"n":16228,"o":87.84,"t":"2025-05-02T04:00:00Z","v":735824,"vw":87.167902},{"c":87.53,"h":89.18,"l":86.115,"n":22061,"o":86.3,"t":"2025-05-05T04:00:00Z","v":1216217,"vw":87.979273},{"c":90.41,"h":92.99,"l":86.14,"n":32755,"o":87.01,"t":"2025-05-06T04:00:00Z","v":1820778,"vw":91.234142},{"c":89.72,"h":91.13,"l":89.27,"n":23737,"o":90.31,"t":"2025-05-07T04:00:00Z","v":1228886,"vw":89.904567},{"c":90.36,"h":91.69,"l":89.83,"n":13469,"o":91.01,"t":"2025-05-08T04:00:00Z","v":544485,"vw":90.613479},{"c":90.61,"h":91.87,"l":89.84,"n":17877,"o":90.06,"t":"2025-05-09T04:00:00Z","v":1045092,"vw":90.859203},{"c":94.5,"h":95.77,"l":93.37,"n":13897,"o":94.2,"t":"2025-05-12T04:00:00Z","v":590364,"vw":94.406245},{"c":93.94,"h":95.31,"l":93.78,"n":13609,"o":95.19,"t":"2025-05-13T04:00:00Z","v":581027,"vw":94.333539},{"c":92.7,"h":94.1,"l":92.41,"n":13884,"o":93.39,"t":"2025-05-14T04:00:00Z","v":754544,"vw":93.228079},{"c":93.44,"h":93.8,"l":91.75,"n":10670,"o":92.37,"t":"2025-05-15T04:00:00Z","v":439851,"vw":93.218311},{"c":95.48,"h":95.59,"l":93.54,"n":14840,"o":93.94,"t":"2025-05-16T04:00:00Z","v":793911,"vw":95.210562},{"c":94.86,"h":95.54,"l":93.39,"n":15130,"o":93.39,"t":"2025-05-19T04:00:00Z","v":636356,"vw":94.92732},{"c":92.09,"h":94.49,"l":91.71,"n":12202,"o":93.84,"t":"2025-05-20T04:00:00Z","v":715447,"vw":92.632948},{"c":91.27,"h":93.075,"l":90.86,"n":23975,"o":90.86,"t":"2025-05-21T04:00:00Z","v":1485696,"vw":91.839828},{"c":91.48,"h":92.04,"l":89.98,"n":17074,"o":91.63,"t":"2025-05-22T04:00:00Z","v":758917,"vw":91.380226},{"c":92.64,"h":93.48,"l":90.13,"n":17885,"o":90.13,"t":"2025-05-23T04:00:00Z","v":832600,"vw":92.521784},{"c":94.33,"h":94.87,"l":93.1,"n":15859,"o":93.5,"t":"2025-05-27T04:00:00Z","v":672595,"vw":94.162944},{"c":89.71,"h":94.12,"l":89.67,"n":17528,"o":94.12,"t":"2025-05-28T04:00:00Z","v":978919,"vw":90.419912},{"c":90.49,"h":90.79,"l":89.635,"n":11885,"o":90.17,"t":"2025-05-29T04:00:00Z","v":466880,"vw":90.362209},{"c":90.07,"h":90.49,"l":89.515,"n":11756,"o":90.06,"t":"2025-05-30T04:00:00Z","v":728668,"vw":90.035566},{"c":89.21,"h":90.67,"l":87.51,"n":13702,"o":89.8,"t":"2025-06-02T04:00:00Z","v":776314,"vw":89.128219},{"c":91.16,"h":91.83,"l":88.52,"n":16630,"o":89.05,"t":"2025-06-03T04:00:00Z","v":873804,"vw":90.907012},{"c":92.24,"h":93.105,"l":90.83,"n":12866,"o":91.29,"t":"2025-06-04T04:00:00Z","v":901989,"vw":92.177513},{"c":92.47,"h":93.44,"l":91.76,"n":12074,"o":92.77,"t":"2025-06-05T04:00:00Z","v":562614,"vw":92.645666},{"c":91.71,"h":93.375,"l":90.88,"n":12301,"o":93.23,"t":"2025-06-06T04:00:00Z","v":593907,"vw":91.88359},{"c":92.47,"h":92.605,"l":91.585,"n":9714,"o":91.92,"t":"2025-06-09T04:00:00Z","v":545392,"vw":92.384858},{"c":90.77,"h":93,"l":90.16,"n":19134,"o":93,"t":"2025-06-10T04:00:00Z","v":1710924,"vw":90.953764},{"c":89,"h":91.66,"l":88.765,"n":16993,"o":91.43,"t":"2025-06-11T04:00:00Z","v":1372253,"vw":89.558353},{"c":90.46,"h":91.02,"l":88.1401,"n":14135,"o":88.71,"t":"2025-06-12T04:00:00Z","v":682196,"vw":90.212946},{"c":88.3,"h":89.91,"l":87.49,"n":12151,"o":89.25,"t":"2025-06-13T04:00:00Z","v":701922,"vw":88.394029},{"c":88.53,"h":90.01,"l":88.355,"n":13223,"o":89.32,"t":"2025-06-16T04:00:00Z","v":639444,"vw":88.916516},{"c":85.98,"h":88.645,"l":85.34,"n":14878,"o":87.81,"t":"2025-06-17T04:00:00Z","v":1352427,"vw":86.787736},{"c":86.53,"h":87.1625,"l":85.6401,"n":15881,"o":86.04,"t":"2025-06-18T04:00:00Z","v":881332,"vw":86.60709},{"c":86.6,"h":87.69,"l":86.1,"n":17772,"o":86.86,"t":"2025-06-20T04:00:00Z","v":1618588,"vw":86.710102},{"c":87.81,"h":88.03,"l":85,"n":15862,"o":86.16,"t":"2025-06-23T04:00:00Z","v":779395,"vw":86.946634},{"c":88.19,"h":88.865,"l":87.71,"n":12823,"o":88.25,"t":"2025-06-24T04:00:00Z","v":657881,"vw":88.17588},{"c":87.51,"h":88.11,"l":86.0313,"n":21472,"o":87.3,"t":"2025-06-25T04:00:00Z","v":1424394,"vw":87.437421},{"c":87.82,"h":88.88,"l":87.13,"n":15907,"o":88.07,"t":"2025-06-26T04:00:00Z","v":696441,"vw":87.785589},{"c":87.71,"h":88.37,"l":86.4,"n":18592,"o":88.27,"t":"2025-06-27T04:00:00Z","v":2126534,"vw":87.601618},{"c":85.99,"h":87.765,"l":85.85,"n":16046,"o":87.69,"t":"2025-06-30T04:00:00Z","v":824138,"vw":86.118626},{"c":91.28,"h":92.01,"l":85.21,"n":24345,"o":85.83,"t":"2025-07-01T04:00:00Z","v":1275152,"vw":90.233037},{"c":92.58,"h":92.59,"l":90.88,"n":13078,"o":91.58,"t":"2025-07-02T04:00:00Z","v":488352,"vw":92.140395},{"c":91.77,"h":92.53,"l":91.265,"n":9173,"o":92.42,"t":"2025-07-03T04:00:00Z","v":578214,"vw":91.758635},{"c":89.48,"h":91.3133,"l":88.71,"n":11743,"o":91,"t":"2025-07-07T04:00:00Z","v":501640,"vw":89.601415},{"c":89.91,"h":90.74,"l":89.1,"n":11031,"o":89.48,"t":"2025-07-08T04:00:00Z","v":494558,"vw":89.952348},{"c":90.5,"h":90.63,"l":89.32,"n":10411,"o":90.34,"t":"2025-07-09T04:00:00Z","v":510484,"vw":90.241826},{"c":96.48,"h":97.62,"l":90.355,"n":25200,"o":90.38,"t":"2025-07-10T04:00:00Z","v":1287439,"vw":96.421776},{"c":92.91,"h":95.585,"l":92.7,"n":11562,"o":95.1,"t":"2025-07-11T04:00:00Z","v":528933,"vw":93.395321},{"c":90.97,"h":92.74,"l":90.805,"n":10410,"o":92.47,"t":"2025-07-14T04:00:00Z","v":428155,"vw":91.270991},{"c":87.12,"h":91.43,"l":87.06,"n":11005,"o":91,"t":"2025-07-15T04:00:00Z","v":470066,"vw":87.97775},{"c":87.34,"h":87.91,"l":86.52,"n":11550,"o":87.1,"t":"2025-07-16T04:00:00Z","v":591855,"vw":87.379896},{"c":88.56,"h":89.025,"l":87.34,"n":12500,"o":87.34,"t":"2025-07-17T04:00:00Z","v":576663,"vw":88.571176},{"c":87.41,"h":89.015,"l":86.48,"n":9630,"o":88.77,"t":"2025-07-18T04:00:00Z","v":382306,"vw":87.326066},{"c":86.07,"h":88.575,"l":85.93,"n":9640,"o":88.25,"t":"2025-07-21T04:00:00Z","v":364246,"vw":86.639439},{"c":88.89,"h":89.2665,"l":86.27,"n":12463,"o":86.47,"t":"2025-07-22T04:00:00Z","v":551416,"vw":88.404676},{"c":89.16,"h":90.2,"l":88.87,"n":9999,"o":90.02,"t":"2025-07-23T04:00:00Z","v":378636,"vw":89.324127},{"c":88.48,"h":89.19,"l":87.49,"n":11466,"o":88.68,"t":"2025-07-24T04:00:00Z","v":596194,"vw":88.279926},{"c":89.84,"h":90.01,"l":88.545,"n":11073,"o":89.01,"t":"2025-07-25T04:00:00Z","v":453139,"vw":89.563384},{"c":89.46,"h":90.38,"l":88.925,"n":8756,"o":89.54,"t":"2025-07-28T04:00:00Z","v":389698,"vw":89.540865},{"c":90.01,"h":90.51,"l":89.15,"n":11255,"o":89.83,"t":"2025-07-29T04:00:00Z","v":535533,"vw":89.839225},{"c":90.82,"h":91.79,"l":89.73,"n":20230,"o":89.73,"t":"2025-07-30T04:00:00Z","v":976724,"vw":90.697932},{"c":90.41,"h":91.16,"l":89.7425,"n":21836,"o":90.23,"t":"2025-07-31T04:00:00Z","v":996436,"vw":90.43254},{"c":90.48,"h":90.58,"l":87.94,"n":18679,"o":90,"t":"2025-08-01T04:00:00Z","v":796551,"vw":89.926482},{"c":91.83,"h":92.16,"l":90.23,"n":17865,"o":90.72,"t":"2025-08-04T04:00:00Z","v":809533,"vw":91.679798},{"c":94.96,"h":95.63,"l":91.58,"n":26503,"o":91.58,"t":"2025-08-05T04:00:00Z","v":1127207,"vw":94.620287},{"c":93.24,"h":93.4,"l":87.6856,"n":41452,"o":89.625,"t":"2025-08-06T04:00:00Z","v":2406809,"vw":92.174704},{"c":92.54,"h":94.29,"l":91.93,"n":24724,"o":93.64,"t":"2025-08-07T04:00:00Z","v":1043764,"vw":93.104291},{"c":90.81,"h":93.13,"l":90.33,"n":17966,"o":92.88,"t":"2025-08-08T04:00:00Z","v":646098,"vw":91.252956},{"c":90.04,"h":90.97,"l":89.65,"n":14712,"o":90.74,"t":"2025-08-11T04:00:00Z","v":712822,"vw":90.16165},{"c":95.6,"h":95.87,"l":90.13,"n":25602,"o":90.41,"t":"2025-08-12T04:00:00Z","v":1339503,"vw":94.598592},{"c":102.75,"h":102.86,"l":96.29,"n":24043,"o":96.33,"t":"2025-08-13T04:00:00Z","v":1347514,"vw":101.071054},{"c":100.37,"h":101.26,"l":99.4716,"n":20050,"o":100.33,"t":"2025-08-14T04:00:00Z","v":859639,"vw":100.386999},{"c":99.51,"h":101.08,"l":99.065,"n":16301,"o":100.66,"t":"2025-08-15T04:00:00Z","v":809262,"vw":99.608133},{"c":97.13,"h":99.72,"l":96.79,"n":15892,"o":99.57,"t":"2025-08-18T04:00:00Z","v":672155,"vw":97.584716},{"c":98.5,"h":99.085,"l":97.4301,"n":11687,"o":97.49,"t":"2025-08-19T04:00:00Z","v":445062,"vw":98.394655},{"c":92.82,"h":97.81,"l":92.59,"n":20309,"o":97.03,"t":"2025-08-20T04:00:00Z","v":1072276,"vw":93.563496},{"c":92.43,"h":93.563,"l":90.64,"n":18446,"o":91.95,"t":"2025-08-21T04:00:00Z","v":1252653,"vw":92.555476},{"c":99.48,"h":99.78,"l":91.92,"n":24759,"o":93.53,"t":"2025-08-22T04:00:00Z","v":1315506,"vw":97.776605},{"c":99.07,"h":99.27,"l":97.6,"n":17324,"o":98.68,"t":"2025-08-25T04:00:00Z","v":883693,"vw":98.805097},{"c":97.34,"h":99.435,"l":97.31,"n":24403,"o":98.94,"t":"2025-08-26T04:00:00Z","v":1490681,"vw":98.088023},{"c":96.17,"h":97.84,"l":96.06,"n":15810,"o":96.84,"t":"2025-08-27T04:00:00Z","v":882490,"vw":96.548623},{"c":95.7,"h":96.92,"l":94.59,"n":13753,"o":96.92,"t":"2025-08-28T04:00:00Z","v":719847,"vw":95.566135},{"c":95.11,"h":96.1399,"l":94.59,"n":13372,"o":96.05,"t":"2025-08-29T04:00:00Z","v":702393,"vw":95.158463},{"c":93.21,"h":94.06,"l":92.6,"n":14586,"o":93.56,"t":"2025-09-02T04:00:00Z","v":586117,"vw":93.225772},{"c":93.03,"h":93.39,"l":91.63,"n":13070,"o":92.84,"t":"2025-09-03T04:00:00Z","v":479684,"vw":92.608728},{"c":96.76,"h":96.78,"l":93.51,"n":20414,"o":93.83,"t":"2025-09-04T04:00:00Z","v":1082531,"vw":96.002327},{"c":99.02,"h":101.2799,"l":97.4,"n":19907,"o":98.04,"t":"2025-09-05T04:00:00Z","v":966650,"vw":99.447145},{"c":99.28,"h":99.37,"l":97.4,"n":16543,"o":98.28,"t":"2025-09-08T04:00:00Z","v":632480,"vw":99.003939},{"c":95.72,"h":98.54,"l":94.995,"n":12805,"o":98.26,"t":"2025-09-09T04:00:00Z","v":440103,"vw":96.173692},{"c":95.41,"h":96.415,"l":94.775,"n":12807,"o":95.42,"t":"2025-09-10T04:00:00Z","v":555424,"vw":95.532968},{"c":97.74,"h":97.88,"l":95.81,"n":11930,"o":95.81,"t":"2025-09-11T04:00:00Z","v":480510,"vw":97.332423},{"c":95.91,"h":97.46,"l":95.85,"n":9087,"o":96.94,"t":"2025-09-12T04:00:00Z","v":303948,"vw":96.266909},{"c":94.97,"h":96.52,"l":94.3,"n":13622,"o":96.52,"t":"2025-09-15T04:00:00Z","v":579330,"vw":95.089755},{"c":93.93,"h":95.95,"l":93.215,"n":12022,"o":95.15,"t":"2025-09-16T04:00:00Z","v":512135,"vw":94.001637},{"c":90.34,"h":96.41,"l":90.05,"n":19027,"o":94.01,"t":"2025-09-17T04:00:00Z","v":905591,"vw":92.210863},{"c":90.94,"h":91.03,"l":89.21,"n":25754,"o":90.52,"t":"2025-09-18T04:00:00Z","v":1136170,"vw":90.410947},{"c":88.3,"h":90.79,"l":87.755,"n":16212,"o":90.79,"t":"2025-09-19T04:00:00Z","v":1442057,"vw":88.476423},{"c":86.89,"h":88.31,"l":86.48,"n":15979,"o":88.31,"t":"2025-09-22T04:00:00Z","v":740508,"vw":86.980383},{"c":86.09,"h":87.998,"l":85.81,"n":12393,"o":87.38,"t":"2025-09-23T04:00:00Z","v":681230,"vw":86.337931},{"c":83.39,"h":85.965,"l":83,"n":22826,"o":85.74,"t":"2025-09-24T04:00:00Z","v":1241428,"vw":84.209384},{"c":83.39,"h":83.92,"l":82.3,"n":16371,"o":82.79,"t":"2025-09-25T04:00:00Z","v":765990,"vw":83.226234},{"c":84.72,"h":85.02,"l":83.19,"n":16263,"o":83.55,"t":"2025-09-26T04:00:00Z","v":769964,"vw":84.295448},{"c":85.2,"h":86.21,"l":83.38,"n":17747,"o":85.12,"t":"2025-09-29T04:00:00Z","v":906629,"vw":84.904291},{"c":88.84,"h":89.02,"l":84.675,"n":19381,"o":85.26,"t":"2025-09-30T04:00:00Z","v":1198085,"vw":87.955372},{"c":90.18,"h":90.3,"l":88.44,"n":17947,"o":88.94,"t":"2025-10-01T04:00:00Z","v":993385,"vw":89.707111},{"c":89.98,"h":90.84,"l":89.44,"n":13647,"o":89.72,"t":"2025-10-02T04:00:00Z","v":693358,"vw":89.959904},{"c":90.41,"h":90.9,"l":89.345,"n":15506,"o":90.27,"t":"2025-10-03T04:00:00Z","v":1031234,"vw":90.408948},{"c":89.19,"h":90.875,"l":87.945,"n":11594,"o":90.02,"t":"2025-10-06T04:00:00Z","v":567103,"vw":89.405005},{"c":89.9,"h":92.545,"l":89.03,"n":22339,"o":91.07,"t":"2025-10-07T04:00:00Z","v":1129694,"vw":90.077699},{"c":90.31,"h":91,"l":89.15,"n":16132,"o":90.64,"t":"2025-10-08T04:00:00Z","v":615736,"vw":90.284712},{"c":90.1,"h":94,"l":89.04,"n":16517,"o":92.59,"t":"2025-10-09T04:00:00Z","v":858754,"vw":90.556628},{"c":88.83,"h":91.5,"l":88.71,"n":20496,"o":91.08,"t":"2025-10-10T04:00:00Z","v":1110510,"vw":89.197682},{"c":89.73,"h":90.34,"l":88.575,"n":17419,"o":88.77,"t":"2025-10-13T04:00:00Z","v":946114,"vw":89.697924},{"c":92.79,"h":93.85,"l":89.08,"n":17651,"o":89.08,"t":"2025-10-14T04:00:00Z","v":803343,"vw":92.465339},{"c":93.02,"h":93.6,"l":91.92,"n":16008,"o":93.17,"t":"2025-10-15T04:00:00Z","v":764345,"vw":92.711683},{"c":90.26,"h":93.74,"l":89.41,"n":14201,"o":93.51,"t":"2025-10-16T04:00:00Z","v":632834,"vw":90.76966},{"c":90.14,"h":90.63,"l":88.87,"n":9815,"o":89.76,"t":"2025-10-17T04:00:00Z","v":304490,"vw":89.837343},{"c":90.75,"h":91.265,"l":90.19,"n":10701,"o":90.51,"t":"2025-10-20T04:00:00Z","v":397456,"vw":90.791673},{"c":92.65,"h":93.08,"l":89.95,"n":12039,"o":90.09,"t":"2025-10-21T04:00:00Z","v":544365,"vw":92.454907},{"c":90.38,"h":92.615,"l":90.15,"n":17156,"o":92.38,"t":"2025-10-22T04:00:00Z","v":588709,"vw":90.891044},{"c":90.76,"h":91.03,"l":88.42,"n":13900,"o":90.14,"t":"2025-10-23T04:00:00Z","v":673105,"vw":90.274188},{"c":92.78,"h":94.245,"l":91.6214,"n":16440,"o":93.38,"t":"2025-10-24T04:00:00Z","v":704928,"vw":93.200518},{"c":92.81,"h":93.9,"l":91.55,"n":13161,"o":92.71,"t":"2025-10-27T04:00:00Z","v":486361,"vw":92.740184},{"c":91.4,"h":92.26,"l":91.08,"n":15362,"o":92.26,"t":"2025-10-28T04:00:00Z","v":543580,"vw":91.456267},{"c":89.09,"h":91.13,"l":87.62,"n":17485,"o":90.8,"t":"2025-10-29T04:00:00Z","v":695043,"vw":89.098628},{"c":88.22,"h":90.175,"l":87.878,"n":15254,"o":88.68,"t":"2025-10-30T04:00:00Z","v":528280,"vw":88.63287},{"c":87.11,"h":88.19,"l":86.21,"n":15627,"o":88.19,"t":"2025-10-31T04:00:00Z","v":763005,"vw":87.163693},{"c":86.07,"h":87.06,"l":85.22,"n":15496,"o":86.42,"t":"2025-11-03T05:00:00Z","v":638404,"vw":86.134701},{"c":85.33,"h":85.9,"l":83.59,"n":21533,"o":84.3,"t":"2025-11-04T05:00:00Z","v":994261,"vw":85.203232},{"c":78.18,"h":83.11,"l":78.03,"n":46704,"o":81.07,"t":"2025-11-05T05:00:00Z","v":3349836,"vw":80.085461},{"c":77.22,"h":79.26,"l":76.37,"n":25479,"o":77.33,"t":"2025-11-06T05:00:00Z","v":1255682,"vw":77.307369},{"c":78.5,"h":78.67,"l":76.25,"n":25421,"o":76.61,"t":"2025-11-07T05:00:00Z","v":1239523,"vw":78.177387},{"c":76.83,"h":79.35,"l":76.56,"n":21195,"o":79.35,"t":"2025-11-10T05:00:00Z","v":1320348,"vw":77.16727},{"c":77.72,"h":78.315,"l":77.01,"n":12915,"o":77.54,"t":"2025-11-11T05:00:00Z","v":774146,"vw":77.679549},{"c":77.87,"h":78.56,"l":76.33,"n":15719,"o":77.74,"t":"2025-11-12T05:00:00Z","v":819642,"vw":77.742015},{"c":75.87,"h":78.25,"l":75.22,"n":19748,"o":77.41,"t":"2025-11-13T05:00:00Z","v":866039,"vw":76.308261},{"c":75.41,"h":75.46,"l":74.01,"n":19106,"o":75.15,"t":"2025-11-14T05:00:00Z","v":841959,"vw":75.050299},{"c":74.6,"h":75.46,"l":73.42,"n":23328,"o":75.46,"t":"2025-11-17T05:00:00Z","v":1421714,"vw":74.231845},{"c":74.66,"h":75.63,"l":73.74,"n":15851,"o":74.15,"t":"2025-11-18T05:00:00Z","v":638729,"vw":74.739227},{"c":74.99,"h":75.38,"l":74.02,"n":14682,"o":74.69,"t":"2025-11-19T05:00:00Z","v":714579,"vw":74.958101},{"c":74.65,"h":76.04,"l":74.17,"n":15343,"o":75.63,"t":"2025-11-20T05:00:00Z","v":852986,"vw":74.820183},{"c":77.75,"h":79.1,"l":74.92,"n":18950,"o":75.02,"t":"2025-11-21T05:00:00Z","v":920493,"vw":77.794934},{"c":77.54,"h":77.67,"l":76.6,"n":13911,"o":76.97,"t":"2025-11-24T05:00:00Z","v":889609,"vw":77.490124},{"c":81.38,"h":81.95,"l":78.1,"n":22303,"o":78.51,"t":"2025-11-25T05:00:00Z","v":1190686,"vw":81.236424},{"c":81.5,"h":82.07,"l":80.81,"n":13983,"o":80.95,"t":"2025-11-26T05:00:00Z","v":864596,"vw":81.618886},{"c":82.01,"h":82.635,"l":81.52,"n":8372,"o":81.73,"t":"2025-11-28T05:00:00Z","v":1106154,"vw":82.104056},{"c":82.06,"h":83.68,"l":80.95,"n":15912,"o":81.02,"t":"2025-12-01T05:00:00Z","v":918697,"vw":82.673624},{"c":81.84,"h":82.21,"l":81.15,"n":14920,"o":82.14,"t":"2025-12-02T05:00:00Z","v":848624,"vw":81.808414},{"c":82.75,"h":83.24,"l":82.03,"n":12928,"o":82.03,"t":"2025-12-03T05:00:00Z","v":567910,"vw":82.877997},{"c":82.19,"h":83.5,"l":81.87,"n":14695,"o":83.28,"t":"2025-12-04T05:00:00Z","v":671798,"vw":82.459388},{"c":84.21,"h":85.33,"l":82.04,"n":18628,"o":82.3,"t":"2025-12-05T05:00:00Z","v":987095,"vw":84.380757},{"c":84.6,"h":85.05,"l":83.3601,"n":16210,"o":84.2,"t":"2025-12-08T05:00:00Z","v":761126,"vw":84.530747},{"c":83.86,"h":84.59,"l":83.28,"n":15110,"o":84,"t":"2025-12-09T05:00:00Z","v":696802,"vw":83.814931},{"c":87.12,"h":87.8,"l":83.79,"n":13978,"o":84.16,"t":"2025-12-10T05:00:00Z","v":1462943,"vw":86.606507},{"c":87.67,"h":88.47,"l":87.31,"n":14358,"o":87.69,"t":"2025-12-11T05:00:00Z","v":1353177,"vw":87.792524},{"c":86.67,"h":88.7,"l":86.58,"n":17894,"o":88.13,"t":"2025-12-12T05:00:00Z","v":1828336,"vw":86.954392},{"c":85.91,"h":87.17,"l":85.77,"n":17331,"o":87.17,"t":"2025-12-15T05:00:00Z","v":1259557,"vw":86.152098},{"c":84.44,"h":86.43,"l":84.15,"n":15666,"o":86.25,"t":"2025-12-16T05:00:00Z","v":839693,"vw":84.576798},{"c":84.44,"h":85.12,"l":83.46,"n":10836,"o":83.77,"t":"2025-12-17T05:00:00Z","v":437448,"vw":84.303976},{"c":85.21,"h":86.48,"l":84.975,"n":14724,"o":85.31,"t":"2025-12-18T05:00:00Z","v":662904,"vw":85.535032},{"c":80.81,"h":84.42,"l":79.01,"n":32558,"o":84.42,"t":"2025-12-19T05:00:00Z","v":3218036,"vw":80.983524},{"c":82.44,"h":82.78,"l":80.8,"n":14268,"o":80.92,"t":"2025-12-22T05:00:00Z","v":736135,"vw":82.211603},{"c":81.99,"h":82.55,"l":81.31,"n":11372,"o":82.55,"t":"2025-12-23T05:00:00Z","v":473625,"vw":81.890258},{"c":82.55,"h":83.08,"l":82.1,"n":6209,"o":82.66,"t":"2025-12-24T05:00:00Z","v":198715,"vw":82.643862},{"c":82.97,"h":83.08,"l":82.09,"n":6906,"o":82.35,"t":"2025-12-26T05:00:00Z","v":398264,"vw":82.718635},{"c":81.92,"h":83.16,"l":81.75,"n":19538,"o":83.16,"t":"2025-12-29T05:00:00Z","v":1235600,"vw":82.083224},{"c":82.32,"h":82.66,"l":81.07,"n":18530,"o":81.58,"t":"2025-12-30T05:00:00Z","v":986863,"vw":82.131025},{"c":80.76,"h":82.23,"l":80.66,"n":9580,"o":82.23,"t":"2025-12-31T05:00:00Z","v":354937,"vw":80.997398},{"c":81.73,"h":82.0925,"l":79.56,"n":12664,"o":80.88,"t":"2026-01-02T05:00:00Z","v":834625,"vw":81.536072},{"c":83.89,"h":84.49,"l":81.19,"n":14040,"o":81.19,"t":"2026-01-05T05:00:00Z","v":603937,"vw":83.923813},{"c":85.11,"h":85.33,"l":83.5,"n":16330,"o":83.55,"t":"2026-01-06T05:00:00Z","v":753354,"vw":84.88244},{"c":79.15,"h":85.68,"l":78.86,"n":19547,"o":85.68,"t":"2026-01-07T05:00:00Z","v":1233844,"vw":80.989797},{"c":84.48,"h":85.69,"l":77.865,"n":24479,"o":78.22,"t":"2026-01-08T05:00:00Z","v":1435112,"vw":83.180875},{"c":92.05,"h":92.37,"l":85.34,"n":29851,"o":85.95,"t":"2026-01-09T05:00:00Z","v":1985660,"vw":90.68458},{"c":91.38,"h":91.48,"l":89.8,"n":21453,"o":91.01,"t":"2026-01-12T05:00:00Z","v":1718049,"vw":91.112781},{"c":91.34,"h":92.31,"l":90.91,"n":19142,"o":90.91,"t":"2026-01-13T05:00:00Z","v":1663547,"vw":91.617267},{"c":91.99,"h":93.58,"l":90.13,"n":28330,"o":91.24,"t":"2026-01-14T05:00:00Z","v":2259387,"vw":91.832925},{"c":93.71,"h":94.07,"l":91.43,"n":18405,"o":93.52,"t":"2026-01-15T05:00:00Z","v":842070,"vw":93.27194},{"c":93.14,"h":94.11,"l":92.46,"n":15307,"o":93.45,"t":"2026-01-16T05:00:00Z","v":829478,"vw":93.063367},{"c":91.92,"h":92.37,"l":90.95,"n":11920,"o":91.18,"t":"2026-01-20T05:00:00Z","v":484843,"vw":91.881035},{"c":92.17,"h":93.945,"l":91.8975,"n":14058,"o":92.75,"t":"2026-01-21T05:00:00Z","v":709732,"vw":92.720795},{"c":92.61,"h":94.04,"l":91.6,"n":15937,"o":93.18,"t":"2026-01-22T05:00:00Z","v":984231,"vw":92.621356},{"c":91.25,"h":92.7,"l":91.0095,"n":10362,"o":92.47,"t":"2026-01-23T05:00:00Z","v":514947,"vw":91.586188},{"c":90.61,"h":91.8,"l":89.33,"n":12199,"o":91.8,"t":"2026-01-26T05:00:00Z","v":511828,"vw":90.490284},{"c":88.01,"h":90.44,"l":87.66,"n":15405,"o":89.95,"t":"2026-01-27T05:00:00Z","v":814354,"vw":88.245816},{"c":88.43,"h":89.51,"l":87.15,"n":16487,"o":87.76,"t":"2026-01-28T05:00:00Z","v":855090,"vw":88.317425},{"c":86.44,"h":88.15,"l":84.15,"n":19929,"o":87.95,"t":"2026-01-29T05:00:00Z","v":940766,"vw":85.783676},{"c":83.74,"h":85.935,"l":83.32,"n":20057,"o":85.85,"t":"2026-01-30T05:00:00Z","v":940525,"vw":83.920145},{"c":84.76,"h":85.61,"l":83.15,"n":17378,"o":83.74,"t":"2026-02-02T05:00:00Z","v":836462,"vw":84.787938},{"c":89.17,"h":91.42,"l":83.93,"n":23449,"o":83.93,"t":"2026-02-03T05:00:00Z","v":1592006,"vw":88.565178},{"c":94.19,"h":95.7,"l":89.51,"n":30741,"o":90.25,"t":"2026-02-04T05:00:00Z","v":2019348,"vw":93.595053},{"c":93.83,"h":95.93,"l":92.96,"n":28009,"o":95.93,"t":"2026-02-05T05:00:00Z","v":1870970,"vw":94.134298},{"c":96.97,"h":97.45,"l":94.365,"n":16614,"o":95.25,"t":"2026-02-06T05:00:00Z","v":1145981,"vw":96.719775},{"c":98.57,"h":98.735,"l":96.06,"n":16271,"o":96.84,"t":"2026-02-09T05:00:00Z","v":788836,"vw":97.826307},{"c":96.59,"h":100.34,"l":96.08,"n":30696,"o":96.485,"t":"2026-02-10T05:00:00Z","v":2180408,"vw":97.59111},{"c":97.01,"h":97.96,"l":94.73,"n":19590,"o":96.95,"t":"2026-02-11T05:00:00Z","v":1237069,"vw":96.436017},{"c":93.89,"h":99.31,"l":93.675,"n":20225,"o":97.73,"t":"2026-02-12T05:00:00Z","v":937438,"vw":94.647914},{"c":93.62,"h":95.4,"l":92.78,"n":27580,"o":93.98,"t":"2026-02-13T05:00:00Z","v":1739781,"vw":93.923816},{"c":88.86,"h":91.38,"l":86.5625,"n":41553,"o":91.16,"t":"2026-02-17T05:00:00Z","v":3114479,"vw":89.396561},{"c":86.27,"h":90.025,"l":86.23,"n":21729,"o":88.7,"t":"2026-02-18T05:00:00Z","v":1340419,"vw":87.372322},{"c":85.21,"h":87.355,"l":84.725,"n":19618,"o":86.07,"t":"2026-02-19T05:00:00Z","v":1022943,"vw":85.67659},{"c":81.28,"h":85.7,"l":81.19,"n":23885,"o":85.31,"t":"2026-02-20T05:00:00Z","v":1366027,"vw":82.199565},{"c":81.4,"h":81.46,"l":78.53,"n":22208,"o":80.49,"t":"2026-02-23T05:00:00Z","v":1239020,"vw":80.641834},{"c":85.28,"h":85.74,"l":83.1,"n":23550,"o":83.2,"t":"2026-02-24T05:00:00Z","v":1752449,"vw":84.795591},{"c":82.33,"h":85.57,"l":81.46,"n":23434,"o":85.54,"t":"2026-02-25T05:00:00Z","v":1452118,"vw":82.800411},{"c":83.52,"h":83.67,"l":81.08,"n":12462,"o":82.83,"t":"2026-02-26T05:00:00Z","v":676641,"vw":83.056684},{"c":84.74,"h":84.83,"l":80.79,"n":17305,"o":82.25,"t":"2026-02-27T05:00:00Z","v":1113248,"vw":84.05855},{"c":83.57,"h":84.13,"l":81.15,"n":24209,"o":82.52,"t":"2026-03-02T05:00:00Z","v":1172358,"vw":83.458269},{"c":82.66,"h":82.94,"l":78.84,"n":20709,"o":80.41,"t":"2026-03-03T05:00:00Z","v":1365209,"vw":81.253347},{"c":80.59,"h":83.53,"l":80,"n":15417,"o":82.1,"t":"2026-03-04T05:00:00Z","v":839546,"vw":80.944347},{"c":80.46,"h":80.74,"l":78.75,"n":18193,"o":79.77,"t":"2026-03-05T05:00:00Z","v":958602,"vw":79.894122},{"c":77.7,"h":79.37,"l":76.74,"n":23209,"o":79.25,"t":"2026-03-06T05:00:00Z","v":1442058,"vw":77.843884},{"c":77.66,"h":78.02,"l":74.23,"n":16222,"o":76.56,"t":"2026-03-09T04:00:00Z","v":680918,"vw":76.604602},{"c":78.84,"h":79.98,"l":76.33,"n":20726,"o":76.5,"t":"2026-03-10T04:00:00Z","v":1187084,"vw":78.840699},{"c":77.03,"h":79.01,"l":77,"n":15224,"o":78.38,"t":"2026-03-11T04:00:00Z","v":694092,"vw":77.572112},{"c":75.32,"h":77.28,"l":74.9,"n":14764,"o":76.17,"t":"2026-03-12T04:00:00Z","v":787619,"vw":75.546361},{"c":75.81,"h":76.785,"l":75.0075,"n":12128,"o":76.28,"t":"2026-03-13T04:00:00Z","v":439068,"vw":75.717232},{"c":75.74,"h":77.45,"l":75.52,"n":10392,"o":76.19,"t":"2026-03-16T04:00:00Z","v":393201,"vw":76.021262},{"c":77.09,"h":77.305,"l":75.5,"n":11656,"o":76.36,"t":"2026-03-17T04:00:00Z","v":426315,"vw":76.83272},{"c":75.16,"h":77.86,"l":74.57,"n":13279,"o":76.19,"t":"2026-03-18T04:00:00Z","v":593812,"vw":75.376946},{"c":72.25,"h":74.31,"l":71.865,"n":16861,"o":74.04,"t":"2026-03-19T04:00:00Z","v":745522,"vw":72.626412},{"c":69.92,"h":72.385,"l":69.63,"n":15272,"o":72.31,"t":"2026-03-20T04:00:00Z","v":1371940,"vw":70.15594},{"c":72.64,"h":74.435,"l":70.47,"n":13220,"o":71.97,"t":"2026-03-23T04:00:00Z","v":675685,"vw":72.944257},{"c":73.59,"h":74.435,"l":71.485,"n":11010,"o":71.83,"t":"2026-03-24T04:00:00Z","v":555124,"vw":73.610549},{"c":74.41,"h":75.5,"l":72.92,"n":13285,"o":74.71,"t":"2026-03-25T04:00:00Z","v":642793,"vw":74.040933},{"c":72.47,"h":75.69,"l":72.39,"n":15387,"o":73.72,"t":"2026-03-26T04:00:00Z","v":852398,"vw":72.987803},{"c":71.29,"h":72.26,"l":70.84,"n":14968,"o":71.95,"t":"2026-03-27T04:00:00Z","v":695993,"vw":71.361899},{"c":70.27,"h":72.44,"l":70.13,"n":14320,"o":72.44,"t":"2026-03-30T04:00:00Z","v":762129,"vw":70.525828},{"c":72.75,"h":73.91,"l":70.7,"n":16284,"o":71.83,"t":"2026-03-31T04:00:00Z","v":813885,"vw":72.620132},{"c":72.7,"h":74,"l":72.21,"n":19098,"o":72.61,"t":"2026-04-01T04:00:00Z","v":911627,"vw":73.156388},{"c":70.81,"h":73.1,"l":69.69,"n":15881,"o":71,"t":"2026-04-02T04:00:00Z","v":781218,"vw":70.778962},{"c":72.13,"h":72.42,"l":70.125,"n":13062,"o":70.71,"t":"2026-04-06T04:00:00Z","v":581513,"vw":71.929485},{"c":69.89,"h":71.82,"l":69.34,"n":14602,"o":71.26,"t":"2026-04-07T04:00:00Z","v":699937,"vw":70.166548},{"c":75.26,"h":76.14,"l":73.065,"n":21823,"o":73.4,"t":"2026-04-08T04:00:00Z","v":1564403,"vw":75.040598},{"c":76,"h":76.61,"l":74.3,"n":16028,"o":74.56,"t":"2026-04-09T04:00:00Z","v":803193,"vw":75.860646},{"c":74.79,"h":76.92,"l":74.725,"n":12340,"o":76.07,"t":"2026-04-10T04:00:00Z","v":649453,"vw":75.433611},{"c":75.5,"h":75.57,"l":72.31,"n":12074,"o":74.2,"t":"2026-04-13T04:00:00Z","v":470450,"vw":74.510523},{"c":75.23,"h":76.315,"l":74.7712,"n":11323,"o":76,"t":"2026-04-14T04:00:00Z","v":550336,"vw":75.358742},{"c":73.81,"h":75.25,"l":73.37,"n":11775,"o":75.15,"t":"2026-04-15T04:00:00Z","v":508963,"vw":74.066909},{"c":72.51,"h":74.94,"l":72.195,"n":13973,"o":73.99,"t":"2026-04-16T04:00:00Z","v":669448,"vw":72.943477},{"c":76.97,"h":77.88,"l":73.79,"n":22706,"o":74.43,"t":"2026-04-17T04:00:00Z","v":1377621,"vw":76.734873},{"c":73.7,"h":76.485,"l":73.63,"n":23946,"o":76.41,"t":"2026-04-20T04:00:00Z","v":1810721,"vw":74.361113},{"c":70.71,"h":75.8,"l":70.01,"n":39083,"o":74.25,"t":"2026-04-21T04:00:00Z","v":3330456,"vw":72.091764},{"c":73.75,"h":73.81,"l":68.87,"n":29186,"o":71.89,"t":"2026-04-22T04:00:00Z","v":2489033,"vw":70.808462},{"c":74.7,"h":75.32,"l":73.375,"n":17647,"o":74,"t":"2026-04-23T04:00:00Z","v":798442,"vw":74.507217},{"c":75.31,"h":75.52,"l":73.3,"n":20786,"o":74.43,"t":"2026-04-24T04:00:00Z","v":1207904,"vw":74.684545},{"c":76.52,"h":77.18,"l":74.88,"n":20769,"o":75.27,"t":"2026-04-27T04:00:00Z","v":1429336,"vw":76.449254},{"c":75.63,"h":76.875,"l":75.13,"n":17926,"o":76.81,"t":"2026-04-28T04:00:00Z","v":947152,"vw":75.621388},{"c":72.09,"h":75.53,"l":71.18,"n":20998,"o":75.5,"t":"2026-04-29T04:00:00Z","v":1522633,"vw":72.720007},{"c":72.19,"h":73.12,"l":70.705,"n":17572,"o":72.09,"t":"2026-04-30T04:00:00Z","v":861642,"vw":71.842172},{"c":71.26,"h":73.36,"l":71.2,"n":15326,"o":72.47,"t":"2026-05-01T04:00:00Z","v":772686,"vw":71.817165},{"c":69.01,"h":70.65,"l":68.63,"n":23072,"o":70.57,"t":"2026-05-04T04:00:00Z","v":1863048,"vw":69.145722},{"c":69.75,"h":70.64,"l":68.66,"n":23384,"o":69.91,"t":"2026-05-05T04:00:00Z","v":1897635,"vw":69.537886},{"c":72.49,"h":73.2,"l":66.68,"n":32259,"o":70.31,"t":"2026-05-06T04:00:00Z","v":2735601,"vw":71.168229},{"c":75.49,"h":76.43,"l":71.74,"n":32385,"o":71.74,"t":"2026-05-07T04:00:00Z","v":2401883,"vw":75.341804},{"c":75.15,"h":76.5,"l":74.26,"n":21872,"o":75.84,"t":"2026-05-08T04:00:00Z","v":1487491,"vw":75.238662},{"c":72.98,"h":75.16,"l":72.72,"n":20324,"o":75.03,"t":"2026-05-11T04:00:00Z","v":1209823,"vw":73.463427},{"c":71.75,"h":73.74,"l":71.15,"n":20947,"o":73.31,"t":"2026-05-12T04:00:00Z","v":1301894,"vw":72.086953},{"c":70.24,"h":71.4999,"l":69.65,"n":17166,"o":71.05,"t":"2026-05-13T04:00:00Z","v":869135,"vw":70.429943},{"c":73.6,"h":74.08,"l":70.3001,"n":17022,"o":70.94,"t":"2026-05-14T04:00:00Z","v":854198,"vw":73.260461},{"c":69.86,"h":73.03,"l":69.83,"n":18850,"o":72.55,"t":"2026-05-15T04:00:00Z","v":1081162,"vw":70.986035},{"c":70.44,"h":73.2,"l":69.47,"n":19037,"o":69.58,"t":"2026-05-18T04:00:00Z","v":1070403,"vw":70.962801},{"c":67.02,"h":70.23,"l":67,"n":17889,"o":69.73,"t":"2026-05-19T04:00:00Z","v":879567,"vw":67.849199},{"c":70.06,"h":70.35,"l":66.12,"n":16742,"o":67.18,"t":"2026-05-20T04:00:00Z","v":1068358,"vw":69.557645},{"c":70.14,"h":70.7,"l":67.795,"n":21154,"o":68.67,"t":"2026-05-21T04:00:00Z","v":1542954,"vw":69.442988},{"c":70.51,"h":71.14,"l":69.025,"n":13672,"o":70.41,"t":"2026-05-22T04:00:00Z","v":823902,"vw":70.262285},{"c":73.5,"h":73.775,"l":70.37,"n":13866,"o":70.9,"t":"2026-05-26T04:00:00Z","v":779438,"vw":73.124332},{"c":75.24,"h":76.52,"l":74.12,"n":18659,"o":74.25,"t":"2026-05-27T04:00:00Z","v":940479,"vw":75.23402},{"c":76.09,"h":76.68,"l":73.4,"n":14613,"o":74.3,"t":"2026-05-28T04:00:00Z","v":934145,"vw":76.021055},{"c":76.38,"h":76.94,"l":75.33,"n":15891,"o":76.11,"t":"2026-05-29T04:00:00Z","v":1185596,"vw":76.271054},{"c":74.53,"h":75.48,"l":72.215,"n":17807,"o":75.46,"t":"2026-06-01T04:00:00Z","v":802227,"vw":73.769966},{"c":73.87,"h":75.04,"l":72.48,"n":18469,"o":72.75,"t":"2026-06-02T04:00:00Z","v":905703,"vw":74.070435},{"c":73.79,"h":74.5,"l":72.63,"n":14105,"o":72.9,"t":"2026-06-03T04:00:00Z","v":613797,"vw":73.855076},{"c":71.29,"h":75.095,"l":71.01,"n":19469,"o":74.65,"t":"2026-06-04T04:00:00Z","v":1394003,"vw":72.139739},{"c":70.6,"h":72.27,"l":70.45,"n":18669,"o":70.9,"t":"2026-06-05T04:00:00Z","v":1686235,"vw":71.123367},{"c":70.05,"h":71.195,"l":69.395,"n":16812,"o":70.73,"t":"2026-06-08T04:00:00Z","v":830605,"vw":70.08297},{"c":72.49,"h":73.451,"l":70.93,"n":20743,"o":71.1,"t":"2026-06-09T04:00:00Z","v":1142716,"vw":72.583806},{"c":71.76,"h":72.4399,"l":70.19,"n":17915,"o":71.56,"t":"2026-06-10T04:00:00Z","v":1046482,"vw":71.337765},{"c":74.76,"h":74.96,"l":70.44,"n":20028,"o":72.33,"t":"2026-06-11T04:00:00Z","v":1112222,"vw":73.317903},{"c":75.04,"h":76.865,"l":74.63,"n":19110,"o":75.72,"t":"2026-06-12T04:00:00Z","v":1010143,"vw":75.725061},{"c":77.23,"h":79.685,"l":76.95,"n":19966,"o":77.27,"t":"2026-06-15T04:00:00Z","v":845318,"vw":77.68263},{"c":77.34,"h":78.94,"l":77.04,"n":13729,"o":77.86,"t":"2026-06-16T04:00:00Z","v":728378,"vw":77.449579},{"c":75.29,"h":79.635,"l":75.24,"n":16881,"o":77.22,"t":"2026-06-17T04:00:00Z","v":926746,"vw":77.066415},{"c":77.56,"h":79.335,"l":76.365,"n":17222,"o":76.5,"t":"2026-06-18T04:00:00Z","v":1963225,"vw":77.780246},{"c":75.74,"h":77.47,"l":75.275,"n":12734,"o":76.31,"t":"2026-06-22T04:00:00Z","v":620970,"vw":75.912685},{"c":74.17,"h":76.29,"l":73.7,"n":17464,"o":76.29,"t":"2026-06-23T04:00:00Z","v":805609,"vw":74.603574},{"c":79.69,"h":80.8,"l":75.28,"n":30824,"o":75.28,"t":"2026-06-24T04:00:00Z","v":1863786,"vw":79.479988},{"c":81.6,"h":83.75,"l":80.29,"n":26853,"o":80.29,"t":"2026-06-25T04:00:00Z","v":1374084,"vw":81.647415},{"c":82.38,"h":82.725,"l":80.6025,"n":19258,"o":81.25,"t":"2026-06-26T04:00:00Z","v":1279185,"vw":82.23365},{"c":80.54,"h":81.51,"l":78.465,"n":18697,"o":81.14,"t":"2026-06-29T04:00:00Z","v":1093957,"vw":80.051448},{"c":78.66,"h":80.98,"l":78.29,"n":21360,"o":80.98,"t":"2026-06-30T04:00:00Z","v":1414578,"vw":78.775249},{"c":78.66,"h":80.13,"l":78.06,"n":18804,"o":78.29,"t":"2026-07-01T04:00:00Z","v":1072997,"vw":78.851545},{"c":79.31,"h":81.48,"l":77.89,"n":18322,"o":79.33,"t":"2026-07-02T04:00:00Z","v":1045982,"vw":78.915706},{"c":77.61,"h":79.49,"l":76.65,"n":17577,"o":79.13,"t":"2026-07-06T04:00:00Z","v":900752,"vw":77.519017},{"c":74.78,"h":78.6,"l":74.23,"n":22531,"o":77.96,"t":"2026-07-07T04:00:00Z","v":1417995,"vw":74.870286},{"c":72.09,"h":74,"l":70.25,"n":23497,"o":74,"t":"2026-07-08T04:00:00Z","v":1497129,"vw":71.696493},{"c":72.72,"h":73.51,"l":72.15,"n":16372,"o":72.37,"t":"2026-07-09T04:00:00Z","v":1104660,"vw":72.893232},{"c":73.16,"h":74.7099,"l":72.98,"n":19456,"o":72.98,"t":"2026-07-10T04:00:00Z","v":1215708,"vw":73.597298},{"c":72.2,"h":74.47,"l":71.845,"n":17981,"o":73.21,"t":"2026-07-13T04:00:00Z","v":967903,"vw":72.309699},{"c":75.41,"h":75.8,"l":72.98,"n":31482,"o":74.04,"t":"2026-07-14T04:00:00Z","v":2251363,"vw":74.681575},{"c":73.44,"h":77.435,"l":73.38,"n":22244,"o":75.58,"t":"2026-07-15T04:00:00Z","v":1651894,"vw":74.520214},{"c":76.88,"h":77.2,"l":73.44,"n":15780,"o":73.44,"t":"2026-07-16T04:00:00Z","v":980108,"vw":76.517434},{"c":73.98,"h":77.61,"l":73.635,"n":20134,"o":76.58,"t":"2026-07-17T04:00:00Z","v":847548,"vw":74.88616},{"c":71.32,"h":73.97,"l":70.93,"n":16025,"o":73.97,"t":"2026-07-20T04:00:00Z","v":713477,"vw":71.497644},{"c":70.25,"h":72.4,"l":69.415,"n":20957,"o":71.5,"t":"2026-07-21T04:00:00Z","v":1550697,"vw":70.130899},{"c":72.62,"h":72.63,"l":70.38,"n":13986,"o":70.85,"t":"2026-07-22T04:00:00Z","v":682738,"vw":72.264708},{"c":72.14,"h":72.52,"l":70.49,"n":17365,"o":70.83,"t":"2026-07-23T04:00:00Z","v":913421,"vw":71.876427},{"c":74.48,"h":74.84,"l":71.93,"n":14348,"o":72.13,"t":"2026-07-24T04:00:00Z","v":710419,"vw":74.237815},{"c":74.23,"h":77.34,"l":73.68,"n":16308,"o":75.19,"t":"2026-07-27T04:00:00Z","v":695960,"vw":74.311635},{"c":76.55,"h":77.79,"l":75.22,"n":17478,"o":75.22,"t":"2026-07-28T04:00:00Z","v":1019779,"vw":76.675074},{"c":73.61,"h":76.44,"l":73.44,"n":24050,"o":75.37,"t":"2026-07-29T04:00:00Z","v":1651332,"vw":74.365124},{"c":71.91,"h":74.19,"l":71.33,"n":24665,"o":74.05,"t":"2026-07-30T04:00:00Z","v":1279754,"vw":72.072132},{"c":72.43,"h":72.84,"l":70.955,"n":16229,"o":71.73,"t":"2026-07-31T04:00:00Z","v":919488,"vw":72.303822},{"c":73.76,"h":74.5,"l":70.25,"n":28206,"o":70.5,"t":"2026-08-03T04:00:00Z","v":1820846,"vw":73.384012},{"c":76.81,"h":77.715,"l":73.01,"n":28161,"o":73.51,"t":"2026-08-04T04:00:00Z","v":1987564,"vw":76.658319},{"c":77.36,"h":79.35,"l":73.45,"n":31187,"o":75,"t":"2026-08-05T04:00:00Z","v":2151289,"vw":77.01846},{"c":75.91,"h":77.84,"l":74.38,"n":25829,"o":76.59,"t":"2026-08-06T04:00:00Z","v":1440472,"vw":75.582417},{"c":78.51,"h":79.48,"l":77.01,"n":22405,"o":77.5,"t":"2026-08-07T04:00:00Z","v":1152015,"vw":78.300938},{"c":74.39,"h":77.91,"l":74.19,"n":23216,"o":77.89,"t":"2026-08-10T04:00:00Z","v":1211908,"vw":74.680225},{"c":75.52,"h":76.65,"l":74.9,"n":20721,"o":74.9,"t":"2026-08-11T04:00:00Z","v":1437801,"vw":75.621509},{"c":73.66,"h":75.93,"l":72.635,"n":17227,"o":75.11,"t":"2026-08-12T04:00:00Z","v":816513,"vw":73.719183},{"c":74.14,"h":75.24,"l":73.275,"n":16822,"o":74.44,"t":"2026-08-13T04:00:00Z","v":1065660,"vw":74.295133},{"c":73.89,"h":74.53,"l":73.15,"n":16390,"o":73.8,"t":"2026-08-14T04:00:00Z","v":828178,"vw":73.710706},{"c":72.29,"h":73.885,"l":70.8,"n":23637,"o":73.24,"t":"2026-08-17T04:00:00Z","v":1332428,"vw":72.07154},{"c":71.23,"h":72.02,"l":70.12,"n":22078,"o":72.02,"t":"2026-08-18T04:00:00Z","v":1100119,"vw":71.036698},{"c":75.99,"h":76.045,"l":72.24,"n":21438,"o":72.77,"t":"2026-08-19T04:00:00Z","v":1114531,"vw":75.434212},{"c":73.75,"h":75.2,"l":72.83,"n":21205,"o":73.86,"t":"2026-08-20T04:00:00Z","v":1037384,"vw":74.004039},{"c":73.18,"h":74.275,"l":72.995,"n":16625,"o":73.94,"t":"2026-08-21T04:00:00Z","v":797349,"vw":73.466342},{"c":72.62,"h":74.519,"l":71.685,"n":13913,"o":73.68,"t":"2026-08-24T04:00:00Z","v":634023,"vw":72.683981},{"c":72.32,"h":73.25,"l":71.83,"n":16898,"o":73.25,"t":"2026-08-25T04:00:00Z","v":980236,"vw":72.31047},{"c":71.22,"h":72.91,"l":71.13,"n":15410,"o":72.44,"t":"2026-08-26T04:00:00Z","v":838086,"vw":71.641217},{"c":70.72,"h":71.57,"l":70,"n":28314,"o":70.79,"t":"2026-08-27T04:00:00Z","v":1181615,"vw":71.002891},{"c":71.26,"h":72.73,"l":70.09,"n":30770,"o":71.78,"t":"2026-08-28T04:00:00Z","v":974340,"vw":70.975086},{"c":70.51,"h":70.9199,"l":69.28,"n":16666,"o":70.33,"t":"2026-08-31T04:00:00Z","v":1417010,"vw":70.33628},{"c":68.81,"h":70.1,"l":67.85,"n":22632,"o":69.54,"t":"2026-09-01T04:00:00Z","v":1315757,"vw":68.900611},{"c":68.31,"h":69.8,"l":68.26,"n":17981,"o":69.8,"t":"2026-09-02T04:00:00Z","v":852664,"vw":68.865243},{"c":67.73,"h":70.38,"l":66.8285,"n":19254,"o":69.33,"t":"2026-09-03T04:00:00Z","v":895761,"vw":67.890599},{"c":68.17,"h":69.51,"l":67.05,"n":18973,"o":68.545,"t":"2026-09-04T04:00:00Z","v":822257,"vw":68.385692},{"c":67.08,"h":68.58,"l":66.09,"n":22776,"o":68.54,"t":"2026-09-08T04:00:00Z","v":1191314,"vw":67.01198},{"c":67.52,"h":67.77,"l":66.36,"n":18425,"o":67,"t":"2026-09-09T04:00:00Z","v":953047,"vw":67.29743},{"c":65.72,"h":68.1,"l":65.35,"n":26203,"o":68.1,"t":"2026-09-10T04:00:00Z","v":1581879,"vw":65.737382},{"c":67.29,"h":67.485,"l":65.3739,"n":17500,"o":66.71,"t":"2026-09-11T04:00:00Z","v":836238,"vw":67.113354},{"c":66.79,"h":67.465,"l":66.1,"n":18521,"o":66.58,"t":"2026-09-14T04:00:00Z","v":958897,"vw":66.845124},{"c":64.75,"h":66.73,"l":64.59,"n":24283,"o":66.69,"t":"2026-09-15T04:00:00Z","v":1454026,"vw":64.977102},{"c":65.36,"h":67.05,"l":64.88,"n":21863,"o":65,"t":"2026-09-16T04:00:00Z","v":1399013,"vw":65.89069},{"c":65.82,"h":67.11,"l":65.61,"n":23372,"o":67.05,"t":"2026-09-17T04:00:00Z","v":1047766,"vw":66.043817},{"c":65.32,"h":66.82,"l":64.49,"n":16549,"o":66.82,"t":"2026-09-18T04:00:00Z","v":1148622,"vw":65.324692},{"c":65.05,"h":66.27,"l":64.5,"n":18301,"o":65.95,"t":"2026-09-21T04:00:00Z","v":961436,"vw":65.157969},{"c":68.02,"h":68.07,"l":66.2,"n":21455,"o":66.44,"t":"2026-09-22T04:00:00Z","v":1366228,"vw":67.574125},{"c":68.02,"h":68.71,"l":66.69,"n":21696,"o":67.27,"t":"2026-09-23T04:00:00Z","v":1417987,"vw":68.079522},{"c":66.28,"h":68.17,"l":65.57,"n":17188,"o":67.67,"t":"2026-09-24T04:00:00Z","v":889308,"vw":66.343327},{"c":66.7,"h":67.385,"l":65.63,"n":14729,"o":66.35,"t":"2026-09-25T04:00:00Z","v":618092,"vw":66.645045},{"c":66.06,"h":66.9,"l":64.98,"n":15866,"o":65.82,"t":"2026-09-28T04:00:00Z","v":1034922,"vw":66.056853},{"c":65.76,"h":66.8,"l":65.21,"n":16657,"o":65.3,"t":"2026-09-29T04:00:00Z","v":995029,"vw":65.756715},{"c":64.55,"h":66.8,"l":64.53,"n":15898,"o":66.5,"t":"2026-09-30T04:00:00Z","v":1155155,"vw":65.016752},{"c":64.55,"h":64.92,"l":62.18,"n":25447,"o":64.45,"t":"2026-10-01T04:00:00Z","v":1716896,"vw":63.692257},{"c":65.1,"h":66.565,"l":64.505,"n":19521,"o":66.16,"t":"2026-10-02T04:00:00Z","v":988038,"vw":65.175757},{"c":65.29,"h":67.195,"l":63.866,"n":22472,"o":65.99,"t":"2026-10-05T04:00:00Z","v":1538708,"vw":65.856454},{"c":66.89,"h":68.015,"l":65.0101,"n":17894,"o":65.71,"t":"2026-10-06T04:00:00Z","v":1049271,"vw":67.076996},{"c":64.74,"h":65.76,"l":64.03,"n":20194,"o":65.63,"t":"2026-10-07T04:00:00Z","v":1211963,"vw":64.70393},{"c":65.06,"h":66.105,"l":63.47,"n":15989,"o":64.19,"t":"2026-10-08T04:00:00Z","v":1144664,"vw":65.017728},{"c":65.69,"h":66.08,"l":64.53,"n":15386,"o":65.14,"t":"2026-10-09T04:00:00Z","v":881723,"vw":65.343168},{"c":65.93,"h":66.29,"l":64.01,"n":18286,"o":64.77,"t":"2026-10-12T04:00:00Z","v":1277107,"vw":65.649304},{"c":66.81,"h":67.51,"l":65.8,"n":20154,"o":66.64,"t":"2026-10-13T04:00:00Z","v":1158020,"vw":66.668579},{"c":66.51,"h":66.88,"l":65.01,"n":16998,"o":65.01,"t":"2026-10-14T04:00:00Z","v":1018341,"vw":66.324715},{"c":69.39,"h":70,"l":66.19,"n":26180,"o":66.19,"t":"2026-10-15T04:00:00Z","v":1478662,"vw":69.298735},{"c":70.05,"h":71.1,"l":69.46,"n":23781,"o":69.49,"t":"2026-10-16T04:00:00Z","v":1344012,"vw":70.062481},{"c":70.69,"h":71.6,"l":69.735,"n":27902,"o":70.09,"t":"2026-10-19T04:00:00Z","v":1611942,"vw":70.609866},{"c":72.35,"h":73.18,"l":70.94,"n":26194,"o":71.18,"t":"2026-10-20T04:00:00Z","v":1532426,"vw":72.331952},{"c":72.52,"h":73.43,"l":71.82,"n":19462,"o":72.78,"t":"2026-10-21T04:00:00Z","v":1053529,"vw":72.556338}],"volatilityBars":[{"c":64.59,"h":66.27,"l":64.5,"n":406,"o":65.95,"t":"2026-09-21T13:30:00Z","v":38289,"vw":65.599114},{"c":65.13,"h":65.16,"l":64.61,"n":317,"o":64.725,"t":"2026-09-21T13:45:00Z","v":14153,"vw":64.907844},{"c":64.89,"h":65.23,"l":64.6,"n":429,"o":65.03,"t":"2026-09-21T14:00:00Z","v":29724,"vw":64.944781},{"c":65.31,"h":65.45,"l":64.905,"n":414,"o":64.905,"t":"2026-09-21T14:15:00Z","v":16211,"vw":65.279191},{"c":64.865,"h":65.34,"l":64.86,"n":538,"o":65.34,"t":"2026-09-21T14:30:00Z","v":27295,"vw":65.053421},{"c":64.885,"h":65.19,"l":64.87,"n":535,"o":64.88,"t":"2026-09-21T14:45:00Z","v":19723,"vw":65.044123},{"c":64.925,"h":64.925,"l":64.795,"n":502,"o":64.885,"t":"2026-09-21T15:00:00Z","v":13881,"vw":64.872297},{"c":65.13,"h":65.2,"l":64.925,"n":537,"o":64.925,"t":"2026-09-21T15:15:00Z","v":18297,"vw":65.0245},{"c":65.13,"h":65.19,"l":65.07,"n":322,"o":65.07,"t":"2026-09-21T15:30:00Z","v":8049,"vw":65.131085},{"c":65.1101,"h":65.42,"l":65.1101,"n":744,"o":65.13,"t":"2026-09-21T15:45:00Z","v":30490,"vw":65.307802},{"c":65.26,"h":65.39,"l":64.985,"n":637,"o":65.11,"t":"2026-09-21T16:00:00Z","v":20192,"vw":65.199364},{"c":65.25,"h":65.345,"l":65.195,"n":368,"o":65.235,"t":"2026-09-21T16:15:00Z","v":10636,"vw":65.243853},{"c":65.4,"h":65.54,"l":65.29,"n":632,"o":65.29,"t":"2026-09-21T16:30:00Z","v":28567,"vw":65.468413},{"c":65.395,"h":65.53,"l":65.33,"n":408,"o":65.43,"t":"2026-09-21T16:45:00Z","v":16201,"vw":65.433836},{"c":65.42,"h":65.48,"l":65.33,"n":435,"o":65.4,"t":"2026-09-21T17:00:00Z","v":12981,"vw":65.399481},{"c":65.275,"h":65.39,"l":65.27,"n":362,"o":65.39,"t":"2026-09-21T17:15:00Z","v":9083,"vw":65.334004},{"c":65.01,"h":65.21,"l":65.01,"n":292,"o":65.185,"t":"2026-09-21T17:30:00Z","v":9740,"vw":65.133021},{"c":65.11,"h":65.11,"l":64.93,"n":515,"o":64.99,"t":"2026-09-21T17:45:00Z","v":15307,"vw":64.998182},{"c":65.085,"h":65.285,"l":65.07,"n":522,"o":65.13,"t":"2026-09-21T18:00:00Z","v":15835,"vw":65.195884},{"c":65.11,"h":65.16,"l":65.05,"n":624,"o":65.06,"t":"2026-09-21T18:15:00Z","v":27185,"vw":65.104391},{"c":65.07,"h":65.14,"l":64.98,"n":701,"o":65.09,"t":"2026-09-21T18:30:00Z","v":27606,"vw":65.051419},{"c":65.24,"h":65.26,"l":65.075,"n":759,"o":65.1199,"t":"2026-09-21T18:45:00Z","v":28000,"vw":65.200839},{"c":65.52,"h":65.52,"l":65.215,"n":747,"o":65.22,"t":"2026-09-21T19:00:00Z","v":20985,"vw":65.315227},{"c":65.41,"h":65.62,"l":65.37,"n":1012,"o":65.53,"t":"2026-09-21T19:15:00Z","v":47449,"vw":65.490159},{"c":65.38,"h":65.44,"l":65.28,"n":995,"o":65.43,"t":"2026-09-21T19:30:00Z","v":41244,"vw":65.361854},{"c":65.1,"h":65.37,"l":64.92,"n":3080,"o":65.355,"t":"2026-09-21T19:45:00Z","v":152183,"vw":65.065208},{"c":65.05,"h":65.06,"l":65.05,"n":47,"o":65.06,"t":"2026-09-21T20:00:00Z","v":228612,"vw":65.050005},{"c":66.985,"h":67.01,"l":66.2,"n":330,"o":66.44,"t":"2026-09-22T13:30:00Z","v":23414,"vw":66.622696},{"c":67.28,"h":67.39,"l":66.895,"n":561,"o":66.98,"t":"2026-09-22T13:45:00Z","v":31576,"vw":67.03753},{"c":67.43,"h":67.51,"l":67.09,"n":731,"o":67.27,"t":"2026-09-22T14:00:00Z","v":36961,"vw":67.309329},{"c":66.995,"h":67.3,"l":66.84,"n":738,"o":67.27,"t":"2026-09-22T14:15:00Z","v":33617,"vw":67.037136},{"c":66.74,"h":67.19,"l":66.7,"n":539,"o":67.05,"t":"2026-09-22T14:30:00Z","v":26747,"vw":66.946459},{"c":66.96,"h":67.03,"l":66.555,"n":511,"o":66.72,"t":"2026-09-22T14:45:00Z","v":19971,"vw":66.820978},{"c":67.13,"h":67.16,"l":66.85,"n":665,"o":66.905,"t":"2026-09-22T15:00:00Z","v":30002,"vw":66.941481},{"c":67.1,"h":67.22,"l":66.99,"n":544,"o":67.14,"t":"2026-09-22T15:15:00Z","v":20429,"vw":67.101643},{"c":66.66,"h":67.07,"l":66.64,"n":515,"o":67.035,"t":"2026-09-22T15:30:00Z","v":44057,"vw":66.831893},{"c":66.675,"h":66.78,"l":66.65,"n":364,"o":66.78,"t":"2026-09-22T15:45:00Z","v":13045,"vw":66.710368},{"c":66.82,"h":66.95,"l":66.69,"n":466,"o":66.69,"t":"2026-09-22T16:00:00Z","v":25211,"vw":66.771978},{"c":66.96,"h":66.965,"l":66.79,"n":519,"o":66.815,"t":"2026-09-22T16:15:00Z","v":20141,"vw":66.89099},{"c":67.085,"h":67.11,"l":66.99,"n":284,"o":67,"t":"2026-09-22T16:30:00Z","v":9085,"vw":67.039181},{"c":67.285,"h":67.38,"l":67.065,"n":630,"o":67.1,"t":"2026-09-22T16:45:00Z","v":32981,"vw":67.256472},{"c":67.165,"h":67.29,"l":67.06,"n":597,"o":67.285,"t":"2026-09-22T17:00:00Z","v":21487,"vw":67.220509},{"c":67.445,"h":67.46,"l":67.18,"n":548,"o":67.18,"t":"2026-09-22T17:15:00Z","v":16923,"vw":67.333992},{"c":67.34,"h":67.525,"l":67.29,"n":500,"o":67.45,"t":"2026-09-22T17:30:00Z","v":19813,"vw":67.347836},{"c":67.57,"h":67.57,"l":67.125,"n":840,"o":67.29,"t":"2026-09-22T17:45:00Z","v":25671,"vw":67.340537},{"c":67.62,"h":67.65,"l":67.46,"n":641,"o":67.55,"t":"2026-09-22T18:00:00Z","v":30821,"vw":67.565303},{"c":67.62,"h":67.705,"l":67.54,"n":645,"o":67.6,"t":"2026-09-22T18:15:00Z","v":23604,"vw":67.620622},{"c":67.39,"h":67.615,"l":67.355,"n":787,"o":67.59,"t":"2026-09-22T18:30:00Z","v":34485,"vw":67.476977},{"c":67.63,"h":67.63,"l":67.385,"n":720,"o":67.385,"t":"2026-09-22T18:45:00Z","v":23710,"vw":67.489465},{"c":67.475,"h":67.67,"l":67.46,"n":684,"o":67.64,"t":"2026-09-22T19:00:00Z","v":29649,"vw":67.549699},{"c":67.385,"h":67.54,"l":67.35,"n":1217,"o":67.46,"t":"2026-09-22T19:15:00Z","v":77629,"vw":67.434984},{"c":67.69,"h":67.73,"l":67.34,"n":1514,"o":67.385,"t":"2026-09-22T19:30:00Z","v":62406,"vw":67.558654},{"c":68.01,"h":68.07,"l":67.65,"n":4450,"o":67.7,"t":"2026-09-22T19:45:00Z","v":272411,"vw":67.820281},{"c":68.02,"h":68.02,"l":68.02,"n":42,"o":68.02,"t":"2026-09-22T20:00:00Z","v":330324,"vw":68.02},{"c":67.22,"h":68.1,"l":66.7,"n":452,"o":67.27,"t":"2026-09-23T13:30:00Z","v":39285,"vw":67.436516},{"c":67.195,"h":67.33,"l":67,"n":246,"o":67.2,"t":"2026-09-23T13:45:00Z","v":8194,"vw":67.18685},{"c":67.24,"h":67.5375,"l":67.09,"n":324,"o":67.09,"t":"2026-09-23T14:00:00Z","v":13943,"vw":67.264921},{"c":66.9575,"h":67.315,"l":66.69,"n":499,"o":67.15,"t":"2026-09-23T14:15:00Z","v":26422,"vw":66.951348},{"c":67.05,"h":67.29,"l":66.9,"n":415,"o":66.9,"t":"2026-09-23T14:30:00Z","v":12099,"vw":67.169331},{"c":67.545,"h":67.56,"l":66.87,"n":567,"o":67.03,"t":"2026-09-23T14:45:00Z","v":23694,"vw":67.255257},{"c":67.78,"h":67.86,"l":67.4901,"n":382,"o":67.4901,"t":"2026-09-23T15:00:00Z","v":12972,"vw":67.681656},{"c":67.79,"h":67.97,"l":67.76,"n":363,"o":67.88,"t":"2026-09-23T15:15:00Z","v":11309,"vw":67.876038},{"c":67.92,"h":67.92,"l":67.63,"n":328,"o":67.69,"t":"2026-09-23T15:30:00Z","v":8131,"vw":67.710536},{"c":68.02,"h":68.06,"l":67.93,"n":343,"o":68.02,"t":"2026-09-23T15:45:00Z","v":10921,"vw":68.010672},{"c":67.97,"h":67.97,"l":67.82,"n":368,"o":67.95,"t":"2026-09-23T16:00:00Z","v":9448,"vw":67.889745},{"c":68.025,"h":68.03,"l":67.89,"n":337,"o":67.93,"t":"2026-09-23T16:15:00Z","v":12316,"vw":67.963358},{"c":68.11,"h":68.12,"l":68.03,"n":279,"o":68.07,"t":"2026-09-23T16:30:00Z","v":10920,"vw":68.085666},{"c":68.12,"h":68.15,"l":68.02,"n":307,"o":68.07,"t":"2026-09-23T16:45:00Z","v":10818,"vw":68.093286},{"c":67.93,"h":68.1,"l":67.74,"n":417,"o":68.1,"t":"2026-09-23T17:00:00Z","v":13006,"vw":67.952178},{"c":67.77,"h":67.9,"l":67.745,"n":228,"o":67.9,"t":"2026-09-23T17:15:00Z","v":5953,"vw":67.809475},{"c":68.33,"h":68.395,"l":67.62,"n":1314,"o":67.77,"t":"2026-09-23T17:30:00Z","v":87831,"vw":67.998694},{"c":68.6,"h":68.65,"l":68.33,"n":890,"o":68.33,"t":"2026-09-23T17:45:00Z","v":36607,"vw":68.58524},{"c":68.4725,"h":68.71,"l":68.43,"n":1446,"o":68.62,"t":"2026-09-23T18:00:00Z","v":92401,"vw":68.652121},{"c":68.26,"h":68.46,"l":68.26,"n":676,"o":68.44,"t":"2026-09-23T18:15:00Z","v":24607,"vw":68.390964},{"c":67.83,"h":68.34,"l":67.83,"n":489,"o":68.28,"t":"2026-09-23T18:30:00Z","v":16897,"vw":68.069891},{"c":67.82,"h":67.85,"l":67.72,"n":559,"o":67.835,"t":"2026-09-23T18:45:00Z","v":20298,"vw":67.779723},{"c":68.275,"h":68.2825,"l":67.83,"n":1198,"o":67.86,"t":"2026-09-23T19:00:00Z","v":61601,"vw":68.053985},{"c":68.325,"h":68.39,"l":68.24,"n":1532,"o":68.305,"t":"2026-09-23T19:15:00Z","v":64761,"vw":68.315483},{"c":68.435,"h":68.61,"l":68.34,"n":1802,"o":68.34,"t":"2026-09-23T19:30:00Z","v":86234,"vw":68.46838},{"c":68.035,"h":68.61,"l":68.02,"n":4736,"o":68.435,"t":"2026-09-23T19:45:00Z","v":270317,"vw":68.226265},{"c":68.02,"h":68.02,"l":68.02,"n":32,"o":68.02,"t":"2026-09-23T20:00:00Z","v":325923,"vw":68.02},{"c":67.97,"h":67.97,"l":67.97,"n":13,"o":67.97,"t":"2026-09-24T13:00:00Z","v":288,"vw":67.97},{"c":67.205,"h":68.17,"l":67.205,"n":205,"o":67.67,"t":"2026-09-24T13:30:00Z","v":10961,"vw":67.722532},{"c":67.24,"h":67.63,"l":67.19,"n":168,"o":67.19,"t":"2026-09-24T13:45:00Z","v":5826,"vw":67.548251},{"c":66.53,"h":67.265,"l":66.53,"n":274,"o":67.25,"t":"2026-09-24T14:00:00Z","v":7829,"vw":67.016678},{"c":66.52,"h":66.72,"l":66.42,"n":418,"o":66.56,"t":"2026-09-24T14:15:00Z","v":18006,"vw":66.562258},{"c":66.34,"h":66.68,"l":66.25,"n":464,"o":66.59,"t":"2026-09-24T14:30:00Z","v":23762,"vw":66.501011},{"c":66.47,"h":66.59,"l":66.36,"n":595,"o":66.36,"t":"2026-09-24T14:45:00Z","v":17691,"vw":66.485612},{"c":66.29,"h":66.535,"l":66.24,"n":804,"o":66.44,"t":"2026-09-24T15:00:00Z","v":24858,"vw":66.418232},{"c":66.17,"h":66.37,"l":66.05,"n":524,"o":66.265,"t":"2026-09-24T15:15:00Z","v":10756,"vw":66.236152},{"c":65.91,"h":66.175,"l":65.81,"n":478,"o":66.11,"t":"2026-09-24T15:30:00Z","v":10563,"vw":66.021531},{"c":65.84,"h":65.9,"l":65.67,"n":446,"o":65.88,"t":"2026-09-24T15:45:00Z","v":21076,"vw":65.811484},{"c":65.69,"h":65.78,"l":65.57,"n":305,"o":65.7701,"t":"2026-09-24T16:00:00Z","v":9029,"vw":65.673323},{"c":66.39,"h":67.12,"l":65.69,"n":827,"o":65.72,"t":"2026-09-24T16:15:00Z","v":43796,"vw":66.621083},{"c":66.61,"h":66.79,"l":66.23,"n":491,"o":66.23,"t":"2026-09-24T16:30:00Z","v":17710,"vw":66.578513},{"c":66.585,"h":66.7,"l":66.45,"n":380,"o":66.525,"t":"2026-09-24T16:45:00Z","v":10488,"vw":66.600937},{"c":66.51,"h":66.57,"l":66.365,"n":255,"o":66.51,"t":"2026-09-24T17:00:00Z","v":7564,"vw":66.50112},{"c":66.27,"h":66.535,"l":66.21,"n":341,"o":66.49,"t":"2026-09-24T17:15:00Z","v":9899,"vw":66.364608},{"c":66.185,"h":66.52,"l":66.185,"n":376,"o":66.34,"t":"2026-09-24T17:30:00Z","v":17601,"vw":66.389318},{"c":66.255,"h":66.3835,"l":66.19,"n":249,"o":66.19,"t":"2026-09-24T17:45:00Z","v":8793,"vw":66.284751},{"c":66.18,"h":66.27,"l":66.065,"n":420,"o":66.21,"t":"2026-09-24T18:00:00Z","v":13313,"vw":66.166866},{"c":66.34,"h":66.47,"l":66.19,"n":418,"o":66.26,"t":"2026-09-24T18:15:00Z","v":12668,"vw":66.318764},{"c":66.07,"h":66.33,"l":65.915,"n":547,"o":66.33,"t":"2026-09-24T18:30:00Z","v":14949,"vw":66.070087},{"c":66.13,"h":66.21,"l":65.98,"n":470,"o":66.11,"t":"2026-09-24T18:45:00Z","v":10624,"vw":66.114613},{"c":66.26,"h":66.34,"l":65.965,"n":732,"o":66.11,"t":"2026-09-24T19:00:00Z","v":25663,"vw":66.081789},{"c":66.25,"h":66.34,"l":66.07,"n":850,"o":66.34,"t":"2026-09-24T19:15:00Z","v":27092,"vw":66.15945},{"c":66.475,"h":66.49,"l":66.23,"n":1017,"o":66.24,"t":"2026-09-24T19:30:00Z","v":31036,"vw":66.334817},{"c":66.27,"h":66.58,"l":66.19,"n":3326,"o":66.44,"t":"2026-09-24T19:45:00Z","v":157162,"vw":66.346464},{"c":66.28,"h":66.3,"l":66.28,"n":33,"o":66.3,"t":"2026-09-24T20:00:00Z","v":304906,"vw":66.280032},{"c":66.04,"h":66.625,"l":65.86,"n":313,"o":66.35,"t":"2026-09-25T13:30:00Z","v":7979,"vw":66.241867},{"c":66.085,"h":66.17,"l":65.97,"n":225,"o":65.98,"t":"2026-09-25T13:45:00Z","v":8857,"vw":66.091138},{"c":65.9,"h":65.975,"l":65.63,"n":271,"o":65.975,"t":"2026-09-25T14:00:00Z","v":7050,"vw":65.822205},{"c":65.915,"h":66.06,"l":65.915,"n":192,"o":65.9925,"t":"2026-09-25T14:15:00Z","v":3822,"vw":65.979279},{"c":65.94,"h":66.02,"l":65.745,"n":248,"o":65.745,"t":"2026-09-25T14:30:00Z","v":7081,"vw":65.933902},{"c":66.07,"h":66.09,"l":65.89,"n":331,"o":66.01,"t":"2026-09-25T14:45:00Z","v":12759,"vw":66.031375},{"c":66.21,"h":66.495,"l":66.16,"n":351,"o":66.16,"t":"2026-09-25T15:00:00Z","v":9664,"vw":66.293803},{"c":65.84,"h":66.21,"l":65.75,"n":348,"o":66.21,"t":"2026-09-25T15:15:00Z","v":9840,"vw":65.965714},{"c":66.02,"h":66.12,"l":65.91,"n":171,"o":65.91,"t":"2026-09-25T15:30:00Z","v":4492,"vw":65.987637},{"c":66.51,"h":66.51,"l":65.755,"n":429,"o":65.8,"t":"2026-09-25T15:45:00Z","v":13038,"vw":65.955637},{"c":67.165,"h":67.23,"l":66.48,"n":737,"o":66.48,"t":"2026-09-25T16:00:00Z","v":28816,"vw":66.945906},{"c":67.22,"h":67.24,"l":66.935,"n":351,"o":67.23,"t":"2026-09-25T16:15:00Z","v":9307,"vw":67.112059},{"c":67.05,"h":67.385,"l":67.02,"n":297,"o":67.37,"t":"2026-09-25T16:30:00Z","v":7474,"vw":67.156945},{"c":66.825,"h":67.06,"l":66.82,"n":288,"o":67.04,"t":"2026-09-25T16:45:00Z","v":9902,"vw":66.910825},{"c":66.925,"h":66.95,"l":66.86,"n":183,"o":66.87,"t":"2026-09-25T17:00:00Z","v":4889,"vw":66.900375},{"c":66.905,"h":66.91,"l":66.73,"n":354,"o":66.88,"t":"2026-09-25T17:15:00Z","v":12657,"vw":66.846797},{"c":66.75,"h":66.88,"l":66.49,"n":375,"o":66.88,"t":"2026-09-25T17:30:00Z","v":11620,"vw":66.697027},{"c":66.66,"h":66.765,"l":66.65,"n":139,"o":66.76,"t":"2026-09-25T17:45:00Z","v":3382,"vw":66.727871},{"c":66.67,"h":66.73,"l":66.61,"n":324,"o":66.68,"t":"2026-09-25T18:00:00Z","v":11326,"vw":66.664639},{"c":66.665,"h":66.71,"l":66.6,"n":413,"o":66.68,"t":"2026-09-25T18:15:00Z","v":11531,"vw":66.66716},{"c":66.67,"h":66.72,"l":66.61,"n":290,"o":66.72,"t":"2026-09-25T18:30:00Z","v":5980,"vw":66.679756},{"c":66.48,"h":66.72,"l":66.48,"n":352,"o":66.72,"t":"2026-09-25T18:45:00Z","v":10684,"vw":66.595371},{"c":66.645,"h":66.68,"l":66.395,"n":719,"o":66.48,"t":"2026-09-25T19:00:00Z","v":21572,"vw":66.484469},{"c":66.71,"h":66.78,"l":66.66,"n":606,"o":66.7,"t":"2026-09-25T19:15:00Z","v":13732,"vw":66.726072},{"c":66.82,"h":66.85,"l":66.67,"n":708,"o":66.68,"t":"2026-09-25T19:30:00Z","v":21113,"vw":66.789352},{"c":66.72,"h":66.91,"l":66.62,"n":3055,"o":66.835,"t":"2026-09-25T19:45:00Z","v":150946,"vw":66.740232},{"c":66.7,"h":66.7,"l":66.7,"n":42,"o":66.7,"t":"2026-09-25T20:00:00Z","v":176729,"vw":66.7},{"c":65.735,"h":66.23,"l":65.1,"n":162,"o":65.82,"t":"2026-09-28T13:30:00Z","v":12928,"vw":65.736009},{"c":66.39,"h":66.53,"l":65.87,"n":355,"o":65.87,"t":"2026-09-28T13:45:00Z","v":20626,"vw":66.226837},{"c":66.75,"h":66.8499,"l":66.3,"n":406,"o":66.45,"t":"2026-09-28T14:00:00Z","v":19409,"vw":66.676855},{"c":66.59,"h":66.75,"l":66.52,"n":362,"o":66.75,"t":"2026-09-28T14:15:00Z","v":17606,"vw":66.641142},{"c":66.59,"h":66.63,"l":66.38,"n":408,"o":66.59,"t":"2026-09-28T14:30:00Z","v":17061,"vw":66.47591},{"c":66.085,"h":66.58,"l":66.06,"n":618,"o":66.53,"t":"2026-09-28T14:45:00Z","v":56345,"vw":66.206592},{"c":65.27,"h":66.09,"l":65.25,"n":644,"o":66.06,"t":"2026-09-28T15:00:00Z","v":50224,"vw":65.822438},{"c":65.52,"h":65.555,"l":64.98,"n":744,"o":65.2,"t":"2026-09-28T15:15:00Z","v":45773,"vw":65.16985},{"c":65.365,"h":65.72,"l":65.29,"n":466,"o":65.6,"t":"2026-09-28T15:30:00Z","v":28946,"vw":65.522068},{"c":65.37,"h":65.46,"l":65.24,"n":537,"o":65.365,"t":"2026-09-28T15:45:00Z","v":27439,"vw":65.389107},{"c":65.67,"h":65.8,"l":65.41,"n":329,"o":65.41,"t":"2026-09-28T16:00:00Z","v":14754,"vw":65.651029},{"c":66.735,"h":66.85,"l":65.72,"n":683,"o":65.72,"t":"2026-09-28T16:15:00Z","v":37913,"vw":66.37514},{"c":66.16,"h":66.745,"l":66.1,"n":220,"o":66.745,"t":"2026-09-28T16:30:00Z","v":6595,"vw":66.442341},{"c":66.01,"h":66.305,"l":65.87,"n":360,"o":66.13,"t":"2026-09-28T16:45:00Z","v":13424,"vw":66.091093},{"c":66.55,"h":66.9,"l":65.8601,"n":796,"o":65.985,"t":"2026-09-28T17:00:00Z","v":38389,"vw":66.405593},{"c":66.08,"h":66.58,"l":66.07,"n":224,"o":66.47,"t":"2026-09-28T17:15:00Z","v":9253,"vw":66.32391},{"c":66.1,"h":66.28,"l":66.07,"n":258,"o":66.23,"t":"2026-09-28T17:30:00Z","v":8644,"vw":66.21057},{"c":66.305,"h":66.325,"l":66.13,"n":434,"o":66.15,"t":"2026-09-28T17:45:00Z","v":15092,"vw":66.218324},{"c":66.35,"h":66.36,"l":66.25,"n":310,"o":66.31,"t":"2026-09-28T18:00:00Z","v":9099,"vw":66.299685},{"c":66.39,"h":66.425,"l":66.29,"n":345,"o":66.38,"t":"2026-09-28T18:15:00Z","v":10857,"vw":66.350722},{"c":65.955,"h":66.425,"l":65.76,"n":644,"o":66.41,"t":"2026-09-28T18:30:00Z","v":81084,"vw":66.23743},{"c":65.94,"h":65.95,"l":65.77,"n":518,"o":65.95,"t":"2026-09-28T18:45:00Z","v":17142,"vw":65.866233},{"c":66.08,"h":66.08,"l":65.775,"n":547,"o":65.88,"t":"2026-09-28T19:00:00Z","v":18017,"vw":65.895437},{"c":66.13,"h":66.1665,"l":65.885,"n":753,"o":66.07,"t":"2026-09-28T19:15:00Z","v":32573,"vw":66.018203},{"c":66.24,"h":66.325,"l":66.13,"n":1065,"o":66.13,"t":"2026-09-28T19:30:00Z","v":48670,"vw":66.23229},{"c":66.06,"h":66.238,"l":65.86,"n":2874,"o":66.22,"t":"2026-09-28T19:45:00Z","v":168832,"vw":66.07219},{"c":66.06,"h":66.06,"l":66.06,"n":38,"o":66.06,"t":"2026-09-28T20:00:00Z","v":199329,"vw":66.06},{"c":66.26,"h":66.26,"l":66.1,"n":3,"o":66.1,"t":"2026-09-29T13:15:00Z","v":300,"vw":66.153333},{"c":66.605,"h":66.8,"l":65.3,"n":323,"o":65.3,"t":"2026-09-29T13:30:00Z","v":17789,"vw":66.52591},{"c":65.95,"h":66.7,"l":65.95,"n":330,"o":66.7,"t":"2026-09-29T13:45:00Z","v":17818,"vw":66.329156},{"c":66.515,"h":66.61,"l":66.095,"n":449,"o":66.105,"t":"2026-09-29T14:00:00Z","v":24586,"vw":66.39672},{"c":66.14,"h":66.56,"l":66.125,"n":389,"o":66.54,"t":"2026-09-29T14:15:00Z","v":18678,"vw":66.243447},{"c":66.35,"h":66.35,"l":66.01,"n":584,"o":66.135,"t":"2026-09-29T14:30:00Z","v":31429,"vw":66.153124},{"c":66.36,"h":66.42,"l":66.24,"n":271,"o":66.39,"t":"2026-09-29T14:45:00Z","v":11355,"vw":66.302945},{"c":65.735,"h":66.28,"l":65.7,"n":405,"o":66.28,"t":"2026-09-29T15:00:00Z","v":16613,"vw":65.902912},{"c":65.47,"h":65.79,"l":65.405,"n":422,"o":65.7,"t":"2026-09-29T15:15:00Z","v":15925,"vw":65.654079},{"c":65.715,"h":65.72,"l":65.45,"n":529,"o":65.475,"t":"2026-09-29T15:30:00Z","v":21400,"vw":65.546773},{"c":65.7075,"h":66.03,"l":65.6,"n":381,"o":65.715,"t":"2026-09-29T15:45:00Z","v":15513,"vw":65.790899},{"c":65.32,"h":65.75,"l":65.32,"n":560,"o":65.71,"t":"2026-09-29T16:00:00Z","v":45475,"vw":65.591258},{"c":65.48,"h":65.6,"l":65.3575,"n":643,"o":65.38,"t":"2026-09-29T16:15:00Z","v":35736,"vw":65.446533},{"c":65.48,"h":65.62,"l":65.335,"n":674,"o":65.47,"t":"2026-09-29T16:30:00Z","v":49267,"vw":65.458421},{"c":65.285,"h":65.485,"l":65.24,"n":326,"o":65.47,"t":"2026-09-29T16:45:00Z","v":16789,"vw":65.284066},{"c":65.4,"h":65.4,"l":65.21,"n":323,"o":65.29,"t":"2026-09-29T17:00:00Z","v":10532,"vw":65.333094},{"c":65.56,"h":65.58,"l":65.4,"n":544,"o":65.4,"t":"2026-09-29T17:15:00Z","v":28190,"vw":65.451863},{"c":65.82,"h":65.905,"l":65.585,"n":347,"o":65.585,"t":"2026-09-29T17:30:00Z","v":16286,"vw":65.807688},{"c":65.72,"h":65.98,"l":65.7,"n":468,"o":65.82,"t":"2026-09-29T17:45:00Z","v":19577,"vw":65.862199},{"c":65.47,"h":65.98,"l":65.4,"n":582,"o":65.75,"t":"2026-09-29T18:00:00Z","v":26612,"vw":65.786751},{"c":65.58,"h":65.62,"l":65.43,"n":524,"o":65.435,"t":"2026-09-29T18:15:00Z","v":20372,"vw":65.558045},{"c":65.62,"h":65.815,"l":65.46,"n":788,"o":65.58,"t":"2026-09-29T18:30:00Z","v":34460,"vw":65.659791},{"c":65.73,"h":65.74,"l":65.56,"n":521,"o":65.65,"t":"2026-09-29T18:45:00Z","v":16028,"vw":65.647719},{"c":65.715,"h":65.745,"l":65.66,"n":624,"o":65.745,"t":"2026-09-29T19:00:00Z","v":20744,"vw":65.701793},{"c":65.73,"h":65.83,"l":65.64,"n":812,"o":65.69,"t":"2026-09-29T19:15:00Z","v":34982,"vw":65.737663},{"c":65.765,"h":65.91,"l":65.7,"n":985,"o":65.76,"t":"2026-09-29T19:30:00Z","v":45651,"vw":65.830476},{"c":65.77,"h":65.935,"l":65.58,"n":3053,"o":65.74,"t":"2026-09-29T19:45:00Z","v":178697,"vw":65.732119},{"c":65.76,"h":65.76,"l":65.76,"n":38,"o":65.76,"t":"2026-09-29T20:00:00Z","v":188560,"vw":65.76},{"c":65.71,"h":66.8,"l":65.48,"n":323,"o":66.5,"t":"2026-09-30T13:30:00Z","v":17383,"vw":66.092162},{"c":65.48,"h":66.15,"l":65.48,"n":362,"o":65.735,"t":"2026-09-30T13:45:00Z","v":13042,"vw":65.708337},{"c":65.68,"h":65.87,"l":65.395,"n":462,"o":65.49,"t":"2026-09-30T14:00:00Z","v":20821,"vw":65.68521},{"c":65.09,"h":65.65,"l":64.915,"n":531,"o":65.63,"t":"2026-09-30T14:15:00Z","v":13784,"vw":65.370434},{"c":65.21,"h":65.3,"l":64.925,"n":379,"o":65.09,"t":"2026-09-30T14:30:00Z","v":17032,"vw":65.141262},{"c":65.1,"h":65.41,"l":65.09,"n":460,"o":65.21,"t":"2026-09-30T14:45:00Z","v":24664,"vw":65.243395},{"c":65.18,"h":65.26,"l":64.915,"n":529,"o":65.05,"t":"2026-09-30T15:00:00Z","v":28086,"vw":65.076602},{"c":65.02,"h":65.36,"l":64.98,"n":424,"o":65.22,"t":"2026-09-30T15:15:00Z","v":27444,"vw":65.029305},{"c":65.075,"h":65.28,"l":65.015,"n":450,"o":65.015,"t":"2026-09-30T15:30:00Z","v":20855,"vw":65.150629},{"c":65.17,"h":65.27,"l":65.08,"n":266,"o":65.08,"t":"2026-09-30T15:45:00Z","v":8901,"vw":65.170138},{"c":65.37,"h":65.37,"l":65.125,"n":432,"o":65.15,"t":"2026-09-30T16:00:00Z","v":20034,"vw":65.248778},{"c":65.42,"h":65.67,"l":65.32,"n":519,"o":65.37,"t":"2026-09-30T16:15:00Z","v":23238,"vw":65.51104},{"c":65.52,"h":65.52,"l":65.38,"n":500,"o":65.4601,"t":"2026-09-30T16:30:00Z","v":39102,"vw":65.447225},{"c":65.35,"h":65.505,"l":65.295,"n":766,"o":65.505,"t":"2026-09-30T16:45:00Z","v":83410,"vw":65.400399},{"c":65.205,"h":65.36,"l":65.17,"n":338,"o":65.36,"t":"2026-09-30T17:00:00Z","v":6828,"vw":65.24837},{"c":65.2301,"h":65.3,"l":65.14,"n":393,"o":65.16,"t":"2026-09-30T17:15:00Z","v":15964,"vw":65.232505},{"c":65.315,"h":65.32,"l":65.02,"n":653,"o":65.31,"t":"2026-09-30T17:30:00Z","v":38803,"vw":65.153474},{"c":65.27,"h":65.37,"l":65.17,"n":367,"o":65.28,"t":"2026-09-30T17:45:00Z","v":10532,"vw":65.269762},{"c":65.18,"h":65.325,"l":65.18,"n":358,"o":65.31,"t":"2026-09-30T18:00:00Z","v":14719,"vw":65.255808},{"c":65.255,"h":65.33,"l":65.19,"n":476,"o":65.205,"t":"2026-09-30T18:15:00Z","v":21558,"vw":65.245217},{"c":65.36,"h":65.395,"l":65.2,"n":496,"o":65.23,"t":"2026-09-30T18:30:00Z","v":20629,"vw":65.287776},{"c":65.23,"h":65.37,"l":65.22,"n":474,"o":65.37,"t":"2026-09-30T18:45:00Z","v":14718,"vw":65.275898},{"c":65.205,"h":65.27,"l":65.19,"n":439,"o":65.22,"t":"2026-09-30T19:00:00Z","v":19410,"vw":65.234761},{"c":65.23,"h":65.41,"l":65.21,"n":680,"o":65.21,"t":"2026-09-30T19:15:00Z","v":31184,"vw":65.280929},{"c":65.25,"h":65.35,"l":65.17,"n":882,"o":65.23,"t":"2026-09-30T19:30:00Z","v":47014,"vw":65.290682},{"c":64.55,"h":65.25,"l":64.53,"n":3519,"o":65.25,"t":"2026-09-30T19:45:00Z","v":217503,"vw":64.865569},{"c":64.55,"h":64.59,"l":64.55,"n":34,"o":64.59,"t":"2026-09-30T20:00:00Z","v":292278,"vw":64.550017},{"c":65.05,"h":65.05,"l":65.05,"n":32,"o":65.05,"t":"2026-10-01T13:15:00Z","v":281,"vw":65.05},{"c":63.4524,"h":64.92,"l":63.3401,"n":434,"o":64.45,"t":"2026-10-01T13:30:00Z","v":28074,"vw":64.423089},{"c":63.25,"h":63.51,"l":63.09,"n":324,"o":63.32,"t":"2026-10-01T13:45:00Z","v":17867,"vw":63.31169},{"c":63.015,"h":63.25,"l":62.795,"n":518,"o":63.25,"t":"2026-10-01T14:00:00Z","v":29523,"vw":63.051908},{"c":62.825,"h":63.34,"l":62.74,"n":426,"o":63.07,"t":"2026-10-01T14:15:00Z","v":13783,"vw":63.140375},{"c":62.91,"h":62.945,"l":62.43,"n":391,"o":62.9,"t":"2026-10-01T14:30:00Z","v":17894,"vw":62.759001},{"c":62.55,"h":62.92,"l":62.385,"n":402,"o":62.82,"t":"2026-10-01T14:45:00Z","v":13365,"vw":62.691589},{"c":62.29,"h":62.575,"l":62.18,"n":853,"o":62.575,"t":"2026-10-01T15:00:00Z","v":32749,"vw":62.340266},{"c":62.395,"h":62.48,"l":62.2,"n":821,"o":62.24,"t":"2026-10-01T15:15:00Z","v":55931,"vw":62.368189},{"c":62.48,"h":62.705,"l":62.31,"n":1086,"o":62.395,"t":"2026-10-01T15:30:00Z","v":86780,"vw":62.555301},{"c":62.78,"h":62.82,"l":62.38,"n":982,"o":62.48,"t":"2026-10-01T15:45:00Z","v":71022,"vw":62.570851},{"c":62.985,"h":63.17,"l":62.7301,"n":956,"o":62.79,"t":"2026-10-01T16:00:00Z","v":70096,"vw":62.986842},{"c":63.22,"h":63.475,"l":62.95,"n":751,"o":62.985,"t":"2026-10-01T16:15:00Z","v":42193,"vw":63.261447},{"c":63.715,"h":63.825,"l":63.29,"n":935,"o":63.29,"t":"2026-10-01T16:30:00Z","v":50804,"vw":63.523127},{"c":63.67,"h":63.86,"l":63.48,"n":1180,"o":63.64,"t":"2026-10-01T16:45:00Z","v":80106,"vw":63.621537},{"c":63.645,"h":63.9125,"l":63.64,"n":1005,"o":63.715,"t":"2026-10-01T17:00:00Z","v":66783,"vw":63.750793},{"c":63.61,"h":63.95,"l":63.58,"n":1372,"o":63.62,"t":"2026-10-01T17:15:00Z","v":103831,"vw":63.806307},{"c":63.97,"h":64,"l":63.65,"n":1120,"o":63.65,"t":"2026-10-01T17:30:00Z","v":83991,"vw":63.782627},{"c":63.36,"h":63.975,"l":63.18,"n":842,"o":63.91,"t":"2026-10-01T17:45:00Z","v":43411,"vw":63.600434},{"c":63.64,"h":63.78,"l":63.18,"n":713,"o":63.36,"t":"2026-10-01T18:00:00Z","v":62761,"vw":63.561221},{"c":63.72,"h":63.87,"l":63.66,"n":1543,"o":63.76,"t":"2026-10-01T18:15:00Z","v":115991,"vw":63.787131},{"c":64.02,"h":64.11,"l":63.69,"n":1719,"o":63.72,"t":"2026-10-01T18:30:00Z","v":66227,"vw":63.88378},{"c":64.09,"h":64.145,"l":63.9,"n":768,"o":63.98,"t":"2026-10-01T18:45:00Z","v":37234,"vw":64.016998},{"c":64.13,"h":64.26,"l":64.09,"n":653,"o":64.09,"t":"2026-10-01T19:00:00Z","v":35949,"vw":64.155708},{"c":64.01,"h":64.17,"l":63.87,"n":738,"o":64.17,"t":"2026-10-01T19:15:00Z","v":31482,"vw":63.985183},{"c":64.35,"h":64.54,"l":64.01,"n":1068,"o":64.06,"t":"2026-10-01T19:30:00Z","v":60561,"vw":64.273874},{"c":64.575,"h":64.645,"l":64.28,"n":3203,"o":64.375,"t":"2026-10-01T19:45:00Z","v":187799,"vw":64.505497},{"c":64.55,"h":64.55,"l":64.55,"n":47,"o":64.55,"t":"2026-10-01T20:00:00Z","v":201669,"vw":64.55},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-02T13:00:00Z","v":214,"vw":65.65},{"c":65.535,"h":66.565,"l":65,"n":228,"o":66.16,"t":"2026-10-02T13:30:00Z","v":13387,"vw":66.070994},{"c":65.17,"h":66.08,"l":65.16,"n":378,"o":65.625,"t":"2026-10-02T13:45:00Z","v":9114,"vw":65.525103},{"c":65.53,"h":65.68,"l":65.02,"n":285,"o":65.1969,"t":"2026-10-02T14:00:00Z","v":8218,"vw":65.466969},{"c":65.405,"h":65.54,"l":65.22,"n":312,"o":65.525,"t":"2026-10-02T14:15:00Z","v":11162,"vw":65.391872},{"c":65.9275,"h":65.93,"l":65.405,"n":376,"o":65.405,"t":"2026-10-02T14:30:00Z","v":18700,"vw":65.706476},{"c":65.42,"h":66.17,"l":65.31,"n":809,"o":65.935,"t":"2026-10-02T14:45:00Z","v":57401,"vw":65.684944},{"c":64.66,"h":65.38,"l":64.66,"n":539,"o":65.38,"t":"2026-10-02T15:00:00Z","v":14007,"vw":64.975176},{"c":64.6,"h":64.75,"l":64.505,"n":346,"o":64.66,"t":"2026-10-02T15:15:00Z","v":16654,"vw":64.61957},{"c":64.86,"h":65.055,"l":64.6,"n":673,"o":64.6,"t":"2026-10-02T15:30:00Z","v":51023,"vw":64.871276},{"c":65.23,"h":65.23,"l":64.85,"n":564,"o":64.89,"t":"2026-10-02T15:45:00Z","v":28125,"vw":65.009104},{"c":65.21,"h":65.33,"l":65.115,"n":843,"o":65.275,"t":"2026-10-02T16:00:00Z","v":41723,"vw":65.199257},{"c":64.975,"h":65.21,"l":64.88,"n":544,"o":65.09,"t":"2026-10-02T16:15:00Z","v":13999,"vw":65.065229},{"c":64.99,"h":65.155,"l":64.97,"n":979,"o":65.02,"t":"2026-10-02T16:30:00Z","v":56414,"vw":65.030329},{"c":65.035,"h":65.09,"l":64.98,"n":570,"o":65.045,"t":"2026-10-02T16:45:00Z","v":34562,"vw":65.045376},{"c":65.08,"h":65.27,"l":65.05,"n":662,"o":65.06,"t":"2026-10-02T17:00:00Z","v":26092,"vw":65.095735},{"c":64.96,"h":65.24,"l":64.96,"n":583,"o":65.18,"t":"2026-10-02T17:15:00Z","v":15667,"vw":65.104475},{"c":65.27,"h":65.27,"l":65.01,"n":445,"o":65.01,"t":"2026-10-02T17:30:00Z","v":15197,"vw":65.135927},{"c":65.24,"h":65.39,"l":65.16,"n":603,"o":65.235,"t":"2026-10-02T17:45:00Z","v":22947,"vw":65.285074},{"c":65.24,"h":65.24,"l":65,"n":517,"o":65.24,"t":"2026-10-02T18:00:00Z","v":18229,"vw":65.104502},{"c":65.18,"h":65.3599,"l":65.09,"n":429,"o":65.3599,"t":"2026-10-02T18:15:00Z","v":15442,"vw":65.162758},{"c":65.235,"h":65.27,"l":65.13,"n":598,"o":65.155,"t":"2026-10-02T18:30:00Z","v":21890,"vw":65.19156},{"c":65.245,"h":65.29,"l":65.17,"n":707,"o":65.235,"t":"2026-10-02T18:45:00Z","v":21021,"vw":65.229813},{"c":65.15,"h":65.31,"l":65,"n":952,"o":65.27,"t":"2026-10-02T19:00:00Z","v":45026,"vw":65.140797},{"c":65.36,"h":65.39,"l":65.15,"n":794,"o":65.15,"t":"2026-10-02T19:15:00Z","v":21690,"vw":65.273259},{"c":65.3,"h":65.55,"l":65.2,"n":1151,"o":65.39,"t":"2026-10-02T19:30:00Z","v":47643,"vw":65.367872},{"c":65.12,"h":65.27,"l":65.07,"n":2869,"o":65.24,"t":"2026-10-02T19:45:00Z","v":135959,"vw":65.154033},{"c":65.1,"h":65.12,"l":65.1,"n":45,"o":65.12,"t":"2026-10-02T20:00:00Z","v":187567,"vw":65.100075},{"c":65.1,"h":65.1,"l":65.09,"n":2,"o":65.09,"t":"2026-10-05T10:30:00Z","v":1000,"vw":65.095},{"c":64.9,"h":64.9,"l":64.9,"n":2,"o":64.9,"t":"2026-10-05T13:15:00Z","v":108,"vw":64.9},{"c":64.215,"h":65.99,"l":63.866,"n":336,"o":65.99,"t":"2026-10-05T13:30:00Z","v":28448,"vw":64.366412},{"c":64.95,"h":64.95,"l":64.2,"n":600,"o":64.215,"t":"2026-10-05T13:45:00Z","v":41182,"vw":64.563178},{"c":66.44,"h":66.585,"l":64.88,"n":542,"o":64.9601,"t":"2026-10-05T14:00:00Z","v":22794,"vw":65.834591},{"c":66.54,"h":66.98,"l":66.44,"n":575,"o":66.44,"t":"2026-10-05T14:15:00Z","v":21136,"vw":66.748269},{"c":66.3,"h":66.5425,"l":66.175,"n":617,"o":66.535,"t":"2026-10-05T14:30:00Z","v":23421,"vw":66.341116},{"c":66.15,"h":66.365,"l":65.735,"n":695,"o":66.365,"t":"2026-10-05T14:45:00Z","v":77951,"vw":66.033759},{"c":65.87,"h":66.15,"l":65.72,"n":497,"o":66.15,"t":"2026-10-05T15:00:00Z","v":20589,"vw":65.889033},{"c":66.24,"h":66.3,"l":65.875,"n":689,"o":65.875,"t":"2026-10-05T15:15:00Z","v":28526,"vw":66.109315},{"c":66.38,"h":66.47,"l":66.22,"n":637,"o":66.22,"t":"2026-10-05T15:30:00Z","v":22697,"vw":66.329315},{"c":66.35,"h":66.4563,"l":66.24,"n":431,"o":66.35,"t":"2026-10-05T15:45:00Z","v":16019,"vw":66.350443},{"c":66.165,"h":66.355,"l":66.065,"n":509,"o":66.34,"t":"2026-10-05T16:00:00Z","v":23024,"vw":66.192802},{"c":66.42,"h":66.5,"l":66.07,"n":670,"o":66.1,"t":"2026-10-05T16:15:00Z","v":31180,"vw":66.368589},{"c":66.56,"h":66.63,"l":66.42,"n":520,"o":66.42,"t":"2026-10-05T16:30:00Z","v":25068,"vw":66.511688},{"c":66.545,"h":66.68,"l":66.29,"n":463,"o":66.63,"t":"2026-10-05T16:45:00Z","v":19804,"vw":66.502044},{"c":66.42,"h":66.6,"l":66.4,"n":672,"o":66.51,"t":"2026-10-05T17:00:00Z","v":28793,"vw":66.518628},{"c":66.34,"h":66.4799,"l":66.32,"n":525,"o":66.45,"t":"2026-10-05T17:15:00Z","v":22909,"vw":66.376025},{"c":66.615,"h":66.72,"l":66.31,"n":884,"o":66.34,"t":"2026-10-05T17:30:00Z","v":55719,"vw":66.428467},{"c":67.185,"h":67.195,"l":66.55,"n":639,"o":66.62,"t":"2026-10-05T17:45:00Z","v":53075,"vw":66.759673},{"c":66.97,"h":67.155,"l":66.86,"n":760,"o":67.13,"t":"2026-10-05T18:00:00Z","v":41770,"vw":66.998617},{"c":66.32,"h":66.975,"l":66.28,"n":767,"o":66.97,"t":"2026-10-05T18:15:00Z","v":43203,"vw":66.540668},{"c":66.18,"h":66.42,"l":66.145,"n":693,"o":66.3,"t":"2026-10-05T18:30:00Z","v":36936,"vw":66.296252},{"c":66.415,"h":66.42,"l":66.11,"n":707,"o":66.15,"t":"2026-10-05T18:45:00Z","v":29109,"vw":66.199231},{"c":66.355,"h":66.47,"l":66.26,"n":1004,"o":66.41,"t":"2026-10-05T19:00:00Z","v":54028,"vw":66.334247},{"c":66.39,"h":66.57,"l":66.245,"n":1136,"o":66.355,"t":"2026-10-05T19:15:00Z","v":63059,"vw":66.377844},{"c":66.215,"h":66.44,"l":66.075,"n":1363,"o":66.37,"t":"2026-10-05T19:30:00Z","v":87383,"vw":66.227579},{"c":65.26,"h":66.23,"l":65.26,"n":5033,"o":66.215,"t":"2026-10-05T19:45:00Z","v":295890,"vw":65.609011},{"c":65.29,"h":65.3,"l":65.29,"n":49,"o":65.3,"t":"2026-10-05T20:00:00Z","v":317212,"vw":65.290005},{"c":65.79,"h":65.79,"l":65.79,"n":14,"o":65.79,"t":"2026-10-06T13:00:00Z","v":123,"vw":65.79},{"c":66.67,"h":66.69,"l":65.0101,"n":463,"o":65.71,"t":"2026-10-06T13:30:00Z","v":61390,"vw":66.098273},{"c":66.97,"h":67.22,"l":66.71,"n":459,"o":66.815,"t":"2026-10-06T13:45:00Z","v":32048,"vw":66.978438},{"c":67.365,"h":67.65,"l":67,"n":616,"o":67,"t":"2026-10-06T14:00:00Z","v":24382,"vw":67.479941},{"c":66.8,"h":67.33,"l":66.69,"n":427,"o":67.33,"t":"2026-10-06T14:15:00Z","v":16055,"vw":67.023134},{"c":66.57,"h":66.84,"l":66.4505,"n":277,"o":66.67,"t":"2026-10-06T14:30:00Z","v":10976,"vw":66.661667},{"c":66.955,"h":67,"l":66.4701,"n":816,"o":66.57,"t":"2026-10-06T14:45:00Z","v":43310,"vw":66.827039},{"c":67.58,"h":67.58,"l":66.955,"n":615,"o":66.955,"t":"2026-10-06T15:00:00Z","v":41628,"vw":67.2789},{"c":67.49,"h":67.76,"l":67.21,"n":855,"o":67.58,"t":"2026-10-06T15:15:00Z","v":44106,"vw":67.544275},{"c":67.655,"h":67.71,"l":67.37,"n":493,"o":67.45,"t":"2026-10-06T15:30:00Z","v":23752,"vw":67.566435},{"c":67.68,"h":67.69,"l":67.5,"n":516,"o":67.675,"t":"2026-10-06T15:45:00Z","v":19215,"vw":67.60297},{"c":67.88,"h":67.91,"l":67.62,"n":700,"o":67.685,"t":"2026-10-06T16:00:00Z","v":41951,"vw":67.762093},{"c":67.865,"h":67.93,"l":67.63,"n":921,"o":67.885,"t":"2026-10-06T16:15:00Z","v":48037,"vw":67.743664},{"c":67.89,"h":67.9,"l":67.6817,"n":587,"o":67.865,"t":"2026-10-06T16:30:00Z","v":21837,"vw":67.797837},{"c":67.76,"h":68.015,"l":67.73,"n":413,"o":67.93,"t":"2026-10-06T16:45:00Z","v":10527,"vw":67.820417},{"c":67.665,"h":67.91,"l":67.665,"n":556,"o":67.72,"t":"2026-10-06T17:00:00Z","v":23653,"vw":67.796104},{"c":67.43,"h":67.67,"l":67.41,"n":417,"o":67.665,"t":"2026-10-06T17:15:00Z","v":10071,"vw":67.540458},{"c":67.325,"h":67.48,"l":67.3,"n":449,"o":67.43,"t":"2026-10-06T17:30:00Z","v":11440,"vw":67.398122},{"c":67.405,"h":67.47,"l":67.325,"n":414,"o":67.325,"t":"2026-10-06T17:45:00Z","v":13014,"vw":67.397885},{"c":67.43,"h":67.46,"l":67.21,"n":563,"o":67.405,"t":"2026-10-06T18:00:00Z","v":22294,"vw":67.357292},{"c":66.95,"h":67.39,"l":66.95,"n":381,"o":67.39,"t":"2026-10-06T18:15:00Z","v":11638,"vw":67.159534},{"c":67.15,"h":67.17,"l":66.97,"n":411,"o":66.97,"t":"2026-10-06T18:30:00Z","v":15939,"vw":67.090318},{"c":67.18,"h":67.23,"l":67.06,"n":439,"o":67.13,"t":"2026-10-06T18:45:00Z","v":14671,"vw":67.142505},{"c":67.08,"h":67.21,"l":67.04,"n":440,"o":67.17,"t":"2026-10-06T19:00:00Z","v":14001,"vw":67.136685},{"c":66.785,"h":67.06,"l":66.745,"n":832,"o":67.06,"t":"2026-10-06T19:15:00Z","v":25921,"vw":66.943473},{"c":66.91,"h":66.98,"l":66.68,"n":733,"o":66.79,"t":"2026-10-06T19:30:00Z","v":24082,"vw":66.841283},{"c":66.89,"h":67.04,"l":66.83,"n":2895,"o":66.92,"t":"2026-10-06T19:45:00Z","v":143023,"vw":66.941767},{"c":66.89,"h":66.89,"l":66.89,"n":50,"o":66.89,"t":"2026-10-06T20:00:00Z","v":266679,"vw":66.89},{"c":65.5467,"h":65.5467,"l":65.5467,"n":1,"o":65.5467,"t":"2026-10-06T21:15:00Z","v":150,"vw":65.5467},{"c":66,"h":66,"l":66,"n":4,"o":66,"t":"2026-10-07T12:45:00Z","v":1101,"vw":66},{"c":65.425,"h":65.76,"l":65.2279,"n":292,"o":65.63,"t":"2026-10-07T13:30:00Z","v":15803,"vw":65.503519},{"c":64.7,"h":65.43,"l":64.7,"n":332,"o":65.43,"t":"2026-10-07T13:45:00Z","v":18738,"vw":65.226425},{"c":64.75,"h":64.89,"l":64.4601,"n":322,"o":64.7,"t":"2026-10-07T14:00:00Z","v":20253,"vw":64.693443},{"c":64.6,"h":64.76,"l":64.45,"n":284,"o":64.76,"t":"2026-10-07T14:15:00Z","v":10547,"vw":64.553722},{"c":64.5,"h":64.73,"l":64.5,"n":275,"o":64.58,"t":"2026-10-07T14:30:00Z","v":10670,"vw":64.598791},{"c":64.53,"h":64.592,"l":64.26,"n":417,"o":64.455,"t":"2026-10-07T14:45:00Z","v":12892,"vw":64.440256},{"c":64.49,"h":64.57,"l":64.395,"n":653,"o":64.53,"t":"2026-10-07T15:00:00Z","v":26249,"vw":64.468932},{"c":64.59,"h":64.59,"l":64.03,"n":818,"o":64.44,"t":"2026-10-07T15:15:00Z","v":43369,"vw":64.257347},{"c":64.49,"h":64.675,"l":64.47,"n":564,"o":64.56,"t":"2026-10-07T15:30:00Z","v":26040,"vw":64.558025},{"c":64.62,"h":64.62,"l":64.21,"n":849,"o":64.47,"t":"2026-10-07T15:45:00Z","v":47294,"vw":64.34202},{"c":64.78,"h":64.78,"l":64.53,"n":763,"o":64.63,"t":"2026-10-07T16:00:00Z","v":48941,"vw":64.666409},{"c":64.77,"h":64.935,"l":64.715,"n":642,"o":64.84,"t":"2026-10-07T16:15:00Z","v":36730,"vw":64.822107},{"c":64.78,"h":64.87,"l":64.69,"n":454,"o":64.77,"t":"2026-10-07T16:30:00Z","v":16757,"vw":64.772441},{"c":64.59,"h":64.91,"l":64.51,"n":494,"o":64.82,"t":"2026-10-07T16:45:00Z","v":18669,"vw":64.714026},{"c":64.92,"h":64.92,"l":64.53,"n":693,"o":64.6199,"t":"2026-10-07T17:00:00Z","v":33090,"vw":64.690675},{"c":64.83,"h":64.97,"l":64.79,"n":503,"o":64.92,"t":"2026-10-07T17:15:00Z","v":23268,"vw":64.866692},{"c":64.86,"h":64.9,"l":64.73,"n":411,"o":64.82,"t":"2026-10-07T17:30:00Z","v":15291,"vw":64.833066},{"c":64.805,"h":64.91,"l":64.75,"n":400,"o":64.86,"t":"2026-10-07T17:45:00Z","v":14993,"vw":64.833233},{"c":64.795,"h":64.955,"l":64.73,"n":593,"o":64.805,"t":"2026-10-07T18:00:00Z","v":22491,"vw":64.858937},{"c":64.75,"h":64.855,"l":64.69,"n":529,"o":64.795,"t":"2026-10-07T18:15:00Z","v":31661,"vw":64.7618},{"c":64.74,"h":64.77,"l":64.66,"n":531,"o":64.755,"t":"2026-10-07T18:30:00Z","v":15945,"vw":64.725765},{"c":64.64,"h":64.81,"l":64.58,"n":803,"o":64.74,"t":"2026-10-07T18:45:00Z","v":29795,"vw":64.677539},{"c":64.77,"h":64.81,"l":64.55,"n":815,"o":64.645,"t":"2026-10-07T19:00:00Z","v":37006,"vw":64.65835},{"c":64.7601,"h":64.8,"l":64.64,"n":1115,"o":64.75,"t":"2026-10-07T19:15:00Z","v":50434,"vw":64.737052},{"c":64.65,"h":64.81,"l":64.64,"n":1509,"o":64.78,"t":"2026-10-07T19:30:00Z","v":69386,"vw":64.729937},{"c":64.73,"h":64.83,"l":64.565,"n":4520,"o":64.64,"t":"2026-10-07T19:45:00Z","v":284400,"vw":64.718291},{"c":64.74,"h":64.76,"l":64.74,"n":46,"o":64.76,"t":"2026-10-07T20:00:00Z","v":223519,"vw":64.740164},{"c":64.15,"h":64.76,"l":63.7,"n":246,"o":64.19,"t":"2026-10-08T13:30:00Z","v":22589,"vw":64.004518},{"c":64.545,"h":64.63,"l":64.305,"n":138,"o":64.31,"t":"2026-10-08T13:45:00Z","v":11147,"vw":64.522467},{"c":64.61,"h":64.845,"l":64.44,"n":173,"o":64.46,"t":"2026-10-08T14:00:00Z","v":7379,"vw":64.699375},{"c":64.54,"h":64.64,"l":64.435,"n":176,"o":64.59,"t":"2026-10-08T14:15:00Z","v":11185,"vw":64.48661},{"c":64.435,"h":64.61,"l":64.315,"n":215,"o":64.56,"t":"2026-10-08T14:30:00Z","v":12587,"vw":64.499131},{"c":63.9,"h":64.39,"l":63.84,"n":421,"o":64.33,"t":"2026-10-08T14:45:00Z","v":22608,"vw":64.10992},{"c":63.605,"h":63.95,"l":63.605,"n":410,"o":63.93,"t":"2026-10-08T15:00:00Z","v":14996,"vw":63.862143},{"c":63.56,"h":63.64,"l":63.47,"n":297,"o":63.57,"t":"2026-10-08T15:15:00Z","v":8903,"vw":63.544102},{"c":64.14,"h":64.175,"l":63.5501,"n":397,"o":63.6,"t":"2026-10-08T15:30:00Z","v":41097,"vw":63.793227},{"c":64.31,"h":64.36,"l":64.14,"n":360,"o":64.14,"t":"2026-10-08T15:45:00Z","v":15580,"vw":64.224995},{"c":64.4,"h":64.525,"l":64.29,"n":459,"o":64.355,"t":"2026-10-08T16:00:00Z","v":10758,"vw":64.39468},{"c":64.585,"h":65.175,"l":64.46,"n":754,"o":64.46,"t":"2026-10-08T16:15:00Z","v":35262,"vw":64.738075},{"c":64.99,"h":65.065,"l":64.495,"n":401,"o":64.63,"t":"2026-10-08T16:30:00Z","v":21838,"vw":64.60958},{"c":65.32,"h":65.5,"l":64.82,"n":543,"o":64.96,"t":"2026-10-08T16:45:00Z","v":21337,"vw":65.048851},{"c":64.815,"h":65.28,"l":64.815,"n":534,"o":65.21,"t":"2026-10-08T17:00:00Z","v":20160,"vw":64.978287},{"c":65.255,"h":65.43,"l":64.81,"n":401,"o":64.81,"t":"2026-10-08T17:15:00Z","v":12219,"vw":65.088438},{"c":65.53,"h":65.53,"l":65.21,"n":399,"o":65.245,"t":"2026-10-08T17:30:00Z","v":17632,"vw":65.396153},{"c":65.96,"h":66.105,"l":65.58,"n":819,"o":65.58,"t":"2026-10-08T17:45:00Z","v":54411,"vw":65.850241},{"c":65.97,"h":66.1,"l":65.87,"n":702,"o":65.97,"t":"2026-10-08T18:00:00Z","v":33202,"vw":65.966555},{"c":65.4,"h":66,"l":65.38,"n":594,"o":65.99,"t":"2026-10-08T18:15:00Z","v":37250,"vw":65.67377},{"c":65.41,"h":65.48,"l":65.34,"n":596,"o":65.4,"t":"2026-10-08T18:30:00Z","v":21587,"vw":65.396743},{"c":65.285,"h":65.4,"l":65.22,"n":509,"o":65.39,"t":"2026-10-08T18:45:00Z","v":17156,"vw":65.330787},{"c":65.365,"h":65.435,"l":65.24,"n":696,"o":65.295,"t":"2026-10-08T19:00:00Z","v":30602,"vw":65.344918},{"c":65.235,"h":65.475,"l":65.21,"n":831,"o":65.33,"t":"2026-10-08T19:15:00Z","v":33935,"vw":65.349361},{"c":65.22,"h":65.37,"l":65.22,"n":851,"o":65.235,"t":"2026-10-08T19:30:00Z","v":31617,"vw":65.304785},{"c":65.05,"h":65.36,"l":64.98,"n":3147,"o":65.26,"t":"2026-10-08T19:45:00Z","v":172549,"vw":65.090259},{"c":65.06,"h":65.06,"l":65.06,"n":31,"o":65.06,"t":"2026-10-08T20:00:00Z","v":395336,"vw":65.06},{"c":65.27,"h":65.47,"l":64.53,"n":307,"o":65.14,"t":"2026-10-09T13:30:00Z","v":36908,"vw":65.076178},{"c":65.165,"h":65.325,"l":64.8875,"n":276,"o":65.25,"t":"2026-10-09T13:45:00Z","v":21243,"vw":65.16198},{"c":65.34,"h":65.82,"l":65.04,"n":326,"o":65.04,"t":"2026-10-09T14:00:00Z","v":12311,"vw":65.489743},{"c":64.985,"h":65.405,"l":64.96,"n":198,"o":65.405,"t":"2026-10-09T14:15:00Z","v":14941,"vw":65.120099},{"c":65.03,"h":65.03,"l":64.71,"n":419,"o":64.84,"t":"2026-10-09T14:30:00Z","v":18407,"vw":64.892076},{"c":64.835,"h":65.075,"l":64.765,"n":342,"o":65.045,"t":"2026-10-09T14:45:00Z","v":21491,"vw":65.003083},{"c":65.12,"h":65.12,"l":64.74,"n":566,"o":64.835,"t":"2026-10-09T15:00:00Z","v":78734,"vw":64.951673},{"c":64.9875,"h":65.24,"l":64.9,"n":425,"o":65.13,"t":"2026-10-09T15:15:00Z","v":14160,"vw":65.08667},{"c":65,"h":65.13,"l":64.91,"n":349,"o":64.985,"t":"2026-10-09T15:30:00Z","v":10500,"vw":65.034645},{"c":65.06,"h":65.1335,"l":64.97,"n":204,"o":64.98,"t":"2026-10-09T15:45:00Z","v":5717,"vw":65.049361},{"c":64.82,"h":65.02,"l":64.735,"n":395,"o":65.02,"t":"2026-10-09T16:00:00Z","v":26819,"vw":64.910203},{"c":64.7987,"h":64.95,"l":64.73,"n":453,"o":64.8,"t":"2026-10-09T16:15:00Z","v":18274,"vw":64.847081},{"c":64.705,"h":64.805,"l":64.61,"n":396,"o":64.805,"t":"2026-10-09T16:30:00Z","v":9084,"vw":64.711439},{"c":64.62,"h":64.715,"l":64.5538,"n":285,"o":64.715,"t":"2026-10-09T16:45:00Z","v":8006,"vw":64.653808},{"c":64.655,"h":64.7799,"l":64.5825,"n":256,"o":64.5825,"t":"2026-10-09T17:00:00Z","v":7722,"vw":64.684916},{"c":64.575,"h":64.7,"l":64.57,"n":327,"o":64.64,"t":"2026-10-09T17:15:00Z","v":9378,"vw":64.651848},{"c":64.83,"h":64.83,"l":64.5501,"n":331,"o":64.61,"t":"2026-10-09T17:30:00Z","v":11967,"vw":64.624878},{"c":64.87,"h":64.91,"l":64.755,"n":285,"o":64.77,"t":"2026-10-09T17:45:00Z","v":8191,"vw":64.84601},{"c":64.89,"h":65.08,"l":64.85,"n":519,"o":64.89,"t":"2026-10-09T18:00:00Z","v":20322,"vw":64.933082},{"c":64.91,"h":64.97,"l":64.85,"n":346,"o":64.91,"t":"2026-10-09T18:15:00Z","v":11659,"vw":64.916807},{"c":65,"h":65,"l":64.85,"n":440,"o":64.9,"t":"2026-10-09T18:30:00Z","v":16898,"vw":64.925552},{"c":65.22,"h":65.22,"l":64.93,"n":629,"o":65,"t":"2026-10-09T18:45:00Z","v":33441,"vw":65.064566},{"c":65.4,"h":65.475,"l":65.225,"n":391,"o":65.225,"t":"2026-10-09T19:00:00Z","v":16383,"vw":65.363037},{"c":65.66,"h":65.71,"l":65.27,"n":906,"o":65.4,"t":"2026-10-09T19:15:00Z","v":36238,"vw":65.463869},{"c":65.81,"h":65.89,"l":65.635,"n":1152,"o":65.675,"t":"2026-10-09T19:30:00Z","v":47633,"vw":65.778597},{"c":65.69,"h":66.08,"l":65.46,"n":3439,"o":65.85,"t":"2026-10-09T19:45:00Z","v":186115,"vw":65.744975},{"c":65.69,"h":65.69,"l":65.69,"n":43,"o":65.69,"t":"2026-10-09T20:00:00Z","v":160362,"vw":65.69},{"c":65.04,"h":65.54,"l":64.34,"n":209,"o":64.77,"t":"2026-10-12T13:30:00Z","v":25292,"vw":64.975981},{"c":64.73,"h":65.1,"l":64.01,"n":665,"o":64.965,"t":"2026-10-12T13:45:00Z","v":48438,"vw":64.538604},{"c":65.05,"h":65.34,"l":64.57,"n":627,"o":64.73,"t":"2026-10-12T14:00:00Z","v":59102,"vw":64.973709},{"c":65.12,"h":65.195,"l":64.6201,"n":599,"o":65.05,"t":"2026-10-12T14:15:00Z","v":36590,"vw":64.96157},{"c":65.7809,"h":65.8,"l":65.1,"n":524,"o":65.13,"t":"2026-10-12T14:30:00Z","v":22812,"vw":65.477428},{"c":65.6,"h":65.79,"l":65.53,"n":532,"o":65.7,"t":"2026-10-12T14:45:00Z","v":21169,"vw":65.633032},{"c":65.7,"h":65.81,"l":65.6,"n":435,"o":65.6,"t":"2026-10-12T15:00:00Z","v":11316,"vw":65.714768},{"c":65.95,"h":65.95,"l":65.67,"n":561,"o":65.745,"t":"2026-10-12T15:15:00Z","v":19695,"vw":65.801537},{"c":65.95,"h":66.07,"l":65.91,"n":336,"o":65.97,"t":"2026-10-12T15:30:00Z","v":9726,"vw":65.979992},{"c":65.95,"h":66.29,"l":65.86,"n":601,"o":65.88,"t":"2026-10-12T15:45:00Z","v":208024,"vw":66.035382},{"c":66.06,"h":66.19,"l":65.945,"n":506,"o":65.95,"t":"2026-10-12T16:00:00Z","v":16421,"vw":66.060375},{"c":66.055,"h":66.19,"l":66.0047,"n":454,"o":66.07,"t":"2026-10-12T16:15:00Z","v":13570,"vw":66.095833},{"c":65.795,"h":66.055,"l":65.76,"n":533,"o":66.02,"t":"2026-10-12T16:30:00Z","v":17226,"vw":65.926795},{"c":65.815,"h":65.92,"l":65.665,"n":652,"o":65.79,"t":"2026-10-12T16:45:00Z","v":24219,"vw":65.78725},{"c":65.975,"h":66,"l":65.755,"n":369,"o":65.755,"t":"2026-10-12T17:00:00Z","v":14313,"vw":65.84663},{"c":65.81,"h":65.97,"l":65.75,"n":367,"o":65.91,"t":"2026-10-12T17:15:00Z","v":11892,"vw":65.886997},{"c":65.825,"h":65.99,"l":65.82,"n":477,"o":65.88,"t":"2026-10-12T17:30:00Z","v":17153,"vw":65.922845},{"c":65.7,"h":65.85,"l":65.645,"n":487,"o":65.84,"t":"2026-10-12T17:45:00Z","v":18455,"vw":65.753172},{"c":65.33,"h":65.78,"l":65.1601,"n":553,"o":65.72,"t":"2026-10-12T18:00:00Z","v":26736,"vw":65.492922},{"c":65.445,"h":65.51,"l":65.17,"n":687,"o":65.215,"t":"2026-10-12T18:15:00Z","v":30000,"vw":65.331829},{"c":65.365,"h":65.515,"l":65.36,"n":495,"o":65.41,"t":"2026-10-12T18:30:00Z","v":18424,"vw":65.429007},{"c":65.38,"h":65.42,"l":65.27,"n":584,"o":65.41,"t":"2026-10-12T18:45:00Z","v":23184,"vw":65.349281},{"c":65.505,"h":65.58,"l":65.3,"n":671,"o":65.41,"t":"2026-10-12T19:00:00Z","v":21555,"vw":65.441686},{"c":65.56,"h":65.5775,"l":65.44,"n":725,"o":65.52,"t":"2026-10-12T19:15:00Z","v":30786,"vw":65.531769},{"c":65.91,"h":65.97,"l":65.4314,"n":1179,"o":65.56,"t":"2026-10-12T19:30:00Z","v":68363,"vw":65.678159},{"c":65.94,"h":66.18,"l":65.8,"n":3687,"o":65.915,"t":"2026-10-12T19:45:00Z","v":187948,"vw":65.928562},{"c":65.93,"h":65.93,"l":65.93,"n":52,"o":65.93,"t":"2026-10-12T20:00:00Z","v":265995,"vw":65.93},{"c":66.36,"h":67.14,"l":65.8,"n":301,"o":66.64,"t":"2026-10-13T13:30:00Z","v":27454,"vw":66.625789},{"c":66.08,"h":66.67,"l":65.97,"n":404,"o":66.505,"t":"2026-10-13T13:45:00Z","v":21066,"vw":66.187414},{"c":66.55,"h":66.61,"l":65.97,"n":740,"o":66.13,"t":"2026-10-13T14:00:00Z","v":70052,"vw":66.268645},{"c":66.5,"h":66.72,"l":66.43,"n":445,"o":66.545,"t":"2026-10-13T14:15:00Z","v":11108,"vw":66.620664},{"c":66.255,"h":66.54,"l":66.12,"n":234,"o":66.5,"t":"2026-10-13T14:30:00Z","v":9302,"vw":66.430831},{"c":66.33,"h":66.36,"l":66.15,"n":455,"o":66.225,"t":"2026-10-13T14:45:00Z","v":19791,"vw":66.250014},{"c":66.4,"h":66.61,"l":66.355,"n":725,"o":66.37,"t":"2026-10-13T15:00:00Z","v":58600,"vw":66.524135},{"c":66.39,"h":66.4699,"l":66.305,"n":592,"o":66.405,"t":"2026-10-13T15:15:00Z","v":11396,"vw":66.400465},{"c":66.15,"h":66.395,"l":66.08,"n":872,"o":66.395,"t":"2026-10-13T15:30:00Z","v":46528,"vw":66.178853},{"c":66.295,"h":66.295,"l":65.99,"n":704,"o":66.11,"t":"2026-10-13T15:45:00Z","v":69431,"vw":66.140744},{"c":66.27,"h":66.5,"l":66.2,"n":1067,"o":66.27,"t":"2026-10-13T16:00:00Z","v":104204,"vw":66.354565},{"c":66.435,"h":66.44,"l":66.33,"n":394,"o":66.355,"t":"2026-10-13T16:15:00Z","v":9017,"vw":66.382966},{"c":66.755,"h":66.755,"l":66.39,"n":479,"o":66.45,"t":"2026-10-13T16:30:00Z","v":14675,"vw":66.611385},{"c":66.77,"h":66.81,"l":66.65,"n":371,"o":66.745,"t":"2026-10-13T16:45:00Z","v":11246,"vw":66.759241},{"c":66.77,"h":66.86,"l":66.69,"n":395,"o":66.74,"t":"2026-10-13T17:00:00Z","v":9158,"vw":66.779339},{"c":66.91,"h":66.935,"l":66.75,"n":392,"o":66.78,"t":"2026-10-13T17:15:00Z","v":10626,"vw":66.878554},{"c":66.99,"h":67.15,"l":66.945,"n":652,"o":66.965,"t":"2026-10-13T17:30:00Z","v":19788,"vw":67.095129},{"c":66.72,"h":67.1,"l":66.71,"n":563,"o":67.055,"t":"2026-10-13T17:45:00Z","v":19155,"vw":66.8761},{"c":66.96,"h":67.13,"l":66.62,"n":669,"o":66.73,"t":"2026-10-13T18:00:00Z","v":24750,"vw":66.966588},{"c":67.07,"h":67.2,"l":66.9,"n":759,"o":66.9,"t":"2026-10-13T18:15:00Z","v":21574,"vw":67.053037},{"c":67.13,"h":67.13,"l":67.01,"n":602,"o":67.03,"t":"2026-10-13T18:30:00Z","v":17532,"vw":67.071529},{"c":67.235,"h":67.26,"l":67.06,"n":590,"o":67.09,"t":"2026-10-13T18:45:00Z","v":18885,"vw":67.185672},{"c":67.305,"h":67.34,"l":67.1,"n":717,"o":67.2417,"t":"2026-10-13T19:00:00Z","v":24461,"vw":67.220009},{"c":67.37,"h":67.51,"l":67.2,"n":1142,"o":67.305,"t":"2026-10-13T19:15:00Z","v":47845,"vw":67.341022},{"c":67,"h":67.4,"l":67,"n":1368,"o":67.4,"t":"2026-10-13T19:30:00Z","v":46101,"vw":67.218908},{"c":66.81,"h":67.07,"l":66.797,"n":3537,"o":67.025,"t":"2026-10-13T19:45:00Z","v":195011,"vw":66.920194},{"c":66.81,"h":66.816,"l":66.81,"n":86,"o":66.816,"t":"2026-10-13T20:00:00Z","v":209337,"vw":66.810005},{"c":66.095,"h":66.695,"l":65.01,"n":333,"o":65.01,"t":"2026-10-14T13:30:00Z","v":45296,"vw":66.455249},{"c":66.4575,"h":66.72,"l":66.19,"n":160,"o":66.25,"t":"2026-10-14T13:45:00Z","v":6781,"vw":66.43795},{"c":65.72,"h":66.435,"l":65.72,"n":422,"o":66.4175,"t":"2026-10-14T14:00:00Z","v":18351,"vw":66.056317},{"c":65.71,"h":65.94,"l":65.68,"n":382,"o":65.71,"t":"2026-10-14T14:15:00Z","v":15622,"vw":65.761651},{"c":65.885,"h":66.02,"l":65.77,"n":382,"o":65.87,"t":"2026-10-14T14:30:00Z","v":17092,"vw":65.940404},{"c":65.48,"h":65.78,"l":65.385,"n":669,"o":65.74,"t":"2026-10-14T14:45:00Z","v":31795,"vw":65.556252},{"c":65.31,"h":65.54,"l":65.185,"n":683,"o":65.38,"t":"2026-10-14T15:00:00Z","v":30843,"vw":65.390203},{"c":65.7535,"h":65.77,"l":65.355,"n":442,"o":65.355,"t":"2026-10-14T15:15:00Z","v":13845,"vw":65.533083},{"c":65.64,"h":65.84,"l":65.64,"n":412,"o":65.76,"t":"2026-10-14T15:30:00Z","v":12416,"vw":65.743166},{"c":65.66,"h":65.81,"l":65.635,"n":333,"o":65.685,"t":"2026-10-14T15:45:00Z","v":9026,"vw":65.727723},{"c":66.07,"h":66.18,"l":65.66,"n":491,"o":65.66,"t":"2026-10-14T16:00:00Z","v":20857,"vw":65.896598},{"c":66.07,"h":66.175,"l":65.995,"n":412,"o":66.08,"t":"2026-10-14T16:15:00Z","v":15591,"vw":66.078373},{"c":65.99,"h":66.12,"l":65.99,"n":372,"o":66.06,"t":"2026-10-14T16:30:00Z","v":11015,"vw":66.054638},{"c":66.085,"h":66.16,"l":66.01,"n":520,"o":66.01,"t":"2026-10-14T16:45:00Z","v":15026,"vw":66.066704},{"c":66.175,"h":66.19,"l":66.105,"n":344,"o":66.105,"t":"2026-10-14T17:00:00Z","v":10588,"vw":66.143628},{"c":66.15,"h":66.325,"l":66.1,"n":883,"o":66.165,"t":"2026-10-14T17:15:00Z","v":46542,"vw":66.229106},{"c":66.2,"h":66.225,"l":66.04,"n":586,"o":66.16,"t":"2026-10-14T17:30:00Z","v":21983,"vw":66.154917},{"c":65.93,"h":66.17,"l":65.93,"n":451,"o":66.17,"t":"2026-10-14T17:45:00Z","v":17497,"vw":66.088421},{"c":66.17,"h":66.17,"l":65.92,"n":653,"o":65.975,"t":"2026-10-14T18:00:00Z","v":45362,"vw":65.999064},{"c":66.35,"h":66.385,"l":66.255,"n":384,"o":66.255,"t":"2026-10-14T18:15:00Z","v":9940,"vw":66.313562},{"c":66.3,"h":66.44,"l":66.26,"n":505,"o":66.37,"t":"2026-10-14T18:30:00Z","v":16838,"vw":66.364464},{"c":66.43,"h":66.45,"l":66.25,"n":521,"o":66.2901,"t":"2026-10-14T18:45:00Z","v":12926,"vw":66.341789},{"c":66.6,"h":66.6303,"l":66.42,"n":492,"o":66.42,"t":"2026-10-14T19:00:00Z","v":18360,"vw":66.559889},{"c":66.53,"h":66.72,"l":66.43,"n":749,"o":66.62,"t":"2026-10-14T19:15:00Z","v":21049,"vw":66.557453},{"c":66.735,"h":66.88,"l":66.505,"n":1057,"o":66.52,"t":"2026-10-14T19:30:00Z","v":44099,"vw":66.754703},{"c":66.51,"h":66.86,"l":66.485,"n":3107,"o":66.735,"t":"2026-10-14T19:45:00Z","v":168316,"vw":66.646589},{"c":66.51,"h":66.53,"l":66.51,"n":68,"o":66.53,"t":"2026-10-14T20:00:00Z","v":304924,"vw":66.510019},{"c":66.99,"h":66.99,"l":66.99,"n":1,"o":66.99,"t":"2026-10-15T10:00:00Z","v":147,"vw":66.99},{"c":68.79,"h":70,"l":66.19,"n":285,"o":66.19,"t":"2026-10-15T13:30:00Z","v":25420,"vw":68.37539},{"c":69.36,"h":69.36,"l":68.3801,"n":513,"o":68.81,"t":"2026-10-15T13:45:00Z","v":21068,"vw":68.990922},{"c":69.34,"h":69.93,"l":68.91,"n":1289,"o":69.47,"t":"2026-10-15T14:00:00Z","v":55586,"vw":69.326674},{"c":69.13,"h":69.92,"l":69.01,"n":1302,"o":69.4,"t":"2026-10-15T14:15:00Z","v":104422,"vw":69.574034},{"c":69.39,"h":69.6,"l":69.08,"n":1638,"o":69.19,"t":"2026-10-15T14:30:00Z","v":139140,"vw":69.390292},{"c":68.79,"h":69.45,"l":68.78,"n":1171,"o":69.4425,"t":"2026-10-15T14:45:00Z","v":52554,"vw":69.065495},{"c":69.07,"h":69.22,"l":68.85,"n":1075,"o":68.86,"t":"2026-10-15T15:00:00Z","v":43569,"vw":69.034961},{"c":69.06,"h":69.33,"l":68.97,"n":931,"o":69.08,"t":"2026-10-15T15:15:00Z","v":29337,"vw":69.173945},{"c":68.89,"h":69.07,"l":68.73,"n":880,"o":69.07,"t":"2026-10-15T15:30:00Z","v":31171,"vw":68.890332},{"c":68.785,"h":68.93,"l":68.73,"n":494,"o":68.90958,"t":"2026-10-15T15:45:00Z","v":13947,"vw":68.829469},{"c":68.58,"h":68.82,"l":68.41,"n":617,"o":68.82,"t":"2026-10-15T16:00:00Z","v":23965,"vw":68.601584},{"c":68.845,"h":68.845,"l":68.54,"n":833,"o":68.588,"t":"2026-10-15T16:15:00Z","v":38297,"vw":68.692933},{"c":68.81,"h":68.99,"l":68.635,"n":426,"o":68.83,"t":"2026-10-15T16:30:00Z","v":25212,"vw":68.741651},{"c":68.9,"h":68.9,"l":68.66,"n":394,"o":68.81,"t":"2026-10-15T16:45:00Z","v":9593,"vw":68.775484},{"c":68.99,"h":69.13,"l":68.9,"n":771,"o":68.9,"t":"2026-10-15T17:00:00Z","v":26147,"vw":69.017926},{"c":69.26,"h":69.265,"l":68.99,"n":575,"o":68.99,"t":"2026-10-15T17:15:00Z","v":19366,"vw":69.151177},{"c":69.35,"h":69.56,"l":69.2,"n":801,"o":69.32,"t":"2026-10-15T17:30:00Z","v":20321,"vw":69.393555},{"c":69.3,"h":69.33,"l":69.1,"n":509,"o":69.1601,"t":"2026-10-15T17:45:00Z","v":13952,"vw":69.24499},{"c":69.45,"h":69.45,"l":69.195,"n":762,"o":69.27,"t":"2026-10-15T18:00:00Z","v":27039,"vw":69.267419},{"c":69.405,"h":69.595,"l":69.37,"n":713,"o":69.455,"t":"2026-10-15T18:15:00Z","v":30565,"vw":69.47739},{"c":69.5,"h":69.585,"l":69.39,"n":1025,"o":69.4,"t":"2026-10-15T18:30:00Z","v":42842,"vw":69.477974},{"c":69.51,"h":69.61,"l":69.47,"n":926,"o":69.49,"t":"2026-10-15T18:45:00Z","v":37497,"vw":69.550889},{"c":69.415,"h":69.71,"l":69.415,"n":1044,"o":69.505,"t":"2026-10-15T19:00:00Z","v":42266,"vw":69.596116},{"c":69.135,"h":69.44,"l":69,"n":977,"o":69.415,"t":"2026-10-15T19:15:00Z","v":35825,"vw":69.155123},{"c":69.43,"h":69.43,"l":69.085,"n":1081,"o":69.11,"t":"2026-10-15T19:30:00Z","v":35275,"vw":69.256469},{"c":69.39,"h":69.55,"l":69.24,"n":3875,"o":69.41,"t":"2026-10-15T19:45:00Z","v":236907,"vw":69.427238},{"c":69.39,"h":69.43,"l":69.39,"n":61,"o":69.43,"t":"2026-10-15T20:00:00Z","v":281974,"vw":69.390046},{"c":70.57,"h":70.585,"l":69.49,"n":420,"o":69.49,"t":"2026-10-16T13:30:00Z","v":18781,"vw":69.924126},{"c":70.725,"h":71.1,"l":70.57,"n":303,"o":70.57,"t":"2026-10-16T13:45:00Z","v":14711,"vw":70.857743},{"c":69.78,"h":70.81,"l":69.775,"n":414,"o":70.81,"t":"2026-10-16T14:00:00Z","v":12719,"vw":70.352571},{"c":70.575,"h":70.59,"l":69.59,"n":940,"o":69.78,"t":"2026-10-16T14:15:00Z","v":60709,"vw":70.087572},{"c":69.805,"h":70.54,"l":69.73,"n":501,"o":70.54,"t":"2026-10-16T14:30:00Z","v":14789,"vw":70.119262},{"c":70.41,"h":70.415,"l":69.805,"n":611,"o":69.805,"t":"2026-10-16T14:45:00Z","v":27055,"vw":70.158633},{"c":70.37,"h":70.575,"l":70.26,"n":749,"o":70.415,"t":"2026-10-16T15:00:00Z","v":23975,"vw":70.44101},{"c":70.24,"h":70.57,"l":70.24,"n":686,"o":70.4375,"t":"2026-10-16T15:15:00Z","v":21334,"vw":70.327133},{"c":69.83,"h":70.48,"l":69.83,"n":959,"o":70.31,"t":"2026-10-16T15:30:00Z","v":31188,"vw":70.293504},{"c":69.74,"h":69.935,"l":69.64,"n":755,"o":69.885,"t":"2026-10-16T15:45:00Z","v":28573,"vw":69.830242},{"c":70.06,"h":70.165,"l":69.62,"n":796,"o":69.785,"t":"2026-10-16T16:00:00Z","v":26300,"vw":69.92959},{"c":69.94,"h":70.39,"l":69.82,"n":992,"o":70.18,"t":"2026-10-16T16:15:00Z","v":38642,"vw":70.095883},{"c":70.045,"h":70.16,"l":69.9,"n":632,"o":69.94,"t":"2026-10-16T16:30:00Z","v":22474,"vw":70.040822},{"c":69.88,"h":70.105,"l":69.805,"n":724,"o":70.05,"t":"2026-10-16T16:45:00Z","v":24056,"vw":69.970386},{"c":69.63,"h":69.88,"l":69.46,"n":669,"o":69.88,"t":"2026-10-16T17:00:00Z","v":25088,"vw":69.579123},{"c":69.725,"h":69.775,"l":69.515,"n":637,"o":69.64,"t":"2026-10-16T17:15:00Z","v":19265,"vw":69.624267},{"c":69.87,"h":69.95,"l":69.55,"n":696,"o":69.69,"t":"2026-10-16T17:30:00Z","v":23806,"vw":69.74547},{"c":69.83,"h":69.87,"l":69.615,"n":596,"o":69.87,"t":"2026-10-16T17:45:00Z","v":20764,"vw":69.740012},{"c":69.91,"h":69.91,"l":69.605,"n":740,"o":69.79,"t":"2026-10-16T18:00:00Z","v":29752,"vw":69.740041},{"c":69.69,"h":69.91,"l":69.54,"n":858,"o":69.91,"t":"2026-10-16T18:15:00Z","v":42850,"vw":69.679751},{"c":69.985,"h":70,"l":69.69,"n":707,"o":69.69,"t":"2026-10-16T18:30:00Z","v":30329,"vw":69.860763},{"c":69.885,"h":70.085,"l":69.885,"n":762,"o":70.01,"t":"2026-10-16T18:45:00Z","v":31230,"vw":69.980686},{"c":70.19,"h":70.22,"l":69.93,"n":822,"o":69.93,"t":"2026-10-16T19:00:00Z","v":32925,"vw":70.10381},{"c":70.3,"h":70.34,"l":70.19,"n":1088,"o":70.195,"t":"2026-10-16T19:15:00Z","v":38518,"vw":70.268721},{"c":70.215,"h":70.4,"l":70.075,"n":1657,"o":70.34,"t":"2026-10-16T19:30:00Z","v":67603,"vw":70.22043},{"c":70.04,"h":70.3,"l":70.03,"n":4619,"o":70.23,"t":"2026-10-16T19:45:00Z","v":298717,"vw":70.145543},{"c":70.05,"h":70.05,"l":70.05,"n":64,"o":70.05,"t":"2026-10-16T20:00:00Z","v":312226,"vw":70.05},{"c":69.81,"h":70.75,"l":69.81,"n":612,"o":70.09,"t":"2026-10-19T13:30:00Z","v":33252,"vw":70.164993},{"c":69.78,"h":70.04,"l":69.735,"n":442,"o":69.85,"t":"2026-10-19T13:45:00Z","v":12252,"vw":69.923106},{"c":69.89,"h":70.05,"l":69.8,"n":574,"o":69.84,"t":"2026-10-19T14:00:00Z","v":14098,"vw":69.934251},{"c":70.3,"h":70.43,"l":69.83,"n":815,"o":69.89,"t":"2026-10-19T14:15:00Z","v":35223,"vw":70.095372},{"c":70.245,"h":70.34,"l":69.85,"n":500,"o":70.19,"t":"2026-10-19T14:30:00Z","v":52138,"vw":70.066331},{"c":70.35,"h":70.525,"l":70.2175,"n":515,"o":70.235,"t":"2026-10-19T14:45:00Z","v":14721,"vw":70.352447},{"c":70.665,"h":70.77,"l":70.34,"n":609,"o":70.4,"t":"2026-10-19T15:00:00Z","v":22671,"vw":70.537177},{"c":70.71,"h":70.815,"l":70.66,"n":553,"o":70.67,"t":"2026-10-19T15:15:00Z","v":24634,"vw":70.736677},{"c":70.6,"h":70.715,"l":70.55,"n":350,"o":70.705,"t":"2026-10-19T15:30:00Z","v":10396,"vw":70.639238},{"c":70.38,"h":70.6,"l":70.3,"n":399,"o":70.37,"t":"2026-10-19T15:45:00Z","v":10435,"vw":70.41453},{"c":70.415,"h":70.54,"l":70.1751,"n":466,"o":70.3,"t":"2026-10-19T16:00:00Z","v":16332,"vw":70.39372},{"c":70.25,"h":70.41,"l":70.07,"n":479,"o":70.41,"t":"2026-10-19T16:15:00Z","v":14073,"vw":70.251068},{"c":70.58,"h":70.685,"l":70.29,"n":603,"o":70.355,"t":"2026-10-19T16:30:00Z","v":23826,"vw":70.495729},{"c":69.9968,"h":70.585,"l":69.9968,"n":681,"o":70.585,"t":"2026-10-19T16:45:00Z","v":36502,"vw":70.317713},{"c":70.33,"h":70.385,"l":69.95,"n":695,"o":70.035,"t":"2026-10-19T17:00:00Z","v":23850,"vw":70.166439},{"c":70.4,"h":70.52,"l":70.33,"n":616,"o":70.33,"t":"2026-10-19T17:15:00Z","v":25465,"vw":70.443569},{"c":70.645,"h":70.8,"l":70.3431,"n":943,"o":70.39,"t":"2026-10-19T17:30:00Z","v":45370,"vw":70.50888},{"c":70.615,"h":70.69,"l":70.47,"n":632,"o":70.58,"t":"2026-10-19T17:45:00Z","v":23139,"vw":70.571021},{"c":70.59,"h":70.62,"l":70.5,"n":604,"o":70.615,"t":"2026-10-19T18:00:00Z","v":22969,"vw":70.578867},{"c":70.305,"h":70.6,"l":70.3,"n":1017,"o":70.59,"t":"2026-10-19T18:15:00Z","v":45726,"vw":70.467615},{"c":70.37,"h":70.5,"l":70.26,"n":702,"o":70.31,"t":"2026-10-19T18:30:00Z","v":27524,"vw":70.413961},{"c":70.335,"h":70.4,"l":70.13,"n":911,"o":70.39,"t":"2026-10-19T18:45:00Z","v":38691,"vw":70.301722},{"c":71.065,"h":71.6,"l":70.23,"n":2907,"o":70.34,"t":"2026-10-19T19:00:00Z","v":180922,"vw":70.977847},{"c":70.83,"h":71.18,"l":70.75,"n":1594,"o":71.12,"t":"2026-10-19T19:15:00Z","v":68899,"vw":70.93515},{"c":70.73,"h":70.89,"l":70.63,"n":2250,"o":70.835,"t":"2026-10-19T19:30:00Z","v":91190,"vw":70.788228},{"c":70.74,"h":70.98,"l":70.42,"n":6286,"o":70.695,"t":"2026-10-19T19:45:00Z","v":393286,"vw":70.639651},{"c":70.69,"h":70.744,"l":70.68,"n":68,"o":70.69,"t":"2026-10-19T20:00:00Z","v":289127,"vw":70.689939},{"c":71.35,"h":71.64,"l":70.94,"n":390,"o":71.18,"t":"2026-10-20T13:30:00Z","v":28050,"vw":71.38493},{"c":72.025,"h":72.025,"l":71.25,"n":587,"o":71.4,"t":"2026-10-20T13:45:00Z","v":40721,"vw":71.604797},{"c":71.36,"h":72.0175,"l":71.27,"n":474,"o":72.0175,"t":"2026-10-20T14:00:00Z","v":32230,"vw":71.541225},{"c":72.295,"h":72.31,"l":71.235,"n":609,"o":71.235,"t":"2026-10-20T14:15:00Z","v":22428,"vw":71.769595},{"c":72.37,"h":72.59,"l":72.02,"n":706,"o":72.43,"t":"2026-10-20T14:30:00Z","v":29117,"vw":72.285713},{"c":73.01,"h":73.01,"l":72.23,"n":882,"o":72.41,"t":"2026-10-20T14:45:00Z","v":31208,"vw":72.597906},{"c":72.85,"h":73.18,"l":72.76,"n":1424,"o":73.01,"t":"2026-10-20T15:00:00Z","v":62967,"vw":73.010555},{"c":72.5,"h":73.08,"l":72.47,"n":786,"o":73,"t":"2026-10-20T15:15:00Z","v":27411,"vw":72.754763},{"c":72.65,"h":72.65,"l":72.34,"n":764,"o":72.49,"t":"2026-10-20T15:30:00Z","v":40348,"vw":72.438887},{"c":72.24,"h":72.625,"l":72.24,"n":695,"o":72.59,"t":"2026-10-20T15:45:00Z","v":24439,"vw":72.493453},{"c":72.265,"h":72.33,"l":72.1,"n":753,"o":72.27,"t":"2026-10-20T16:00:00Z","v":43931,"vw":72.22322},{"c":72.1,"h":72.33,"l":71.94,"n":788,"o":72.2675,"t":"2026-10-20T16:15:00Z","v":27940,"vw":72.171879},{"c":72.125,"h":72.23,"l":72.01,"n":618,"o":72.11,"t":"2026-10-20T16:30:00Z","v":27856,"vw":72.13462},{"c":71.81,"h":72.24,"l":71.81,"n":629,"o":72.15,"t":"2026-10-20T16:45:00Z","v":21098,"vw":72.086155},{"c":71.97,"h":72.06,"l":71.84,"n":582,"o":71.87,"t":"2026-10-20T17:00:00Z","v":25463,"vw":71.952267},{"c":72.1,"h":72.1,"l":71.93,"n":583,"o":71.98,"t":"2026-10-20T17:15:00Z","v":19711,"vw":72.009229},{"c":72.14,"h":72.22,"l":72.08,"n":741,"o":72.11,"t":"2026-10-20T17:30:00Z","v":26452,"vw":72.138018},{"c":72.305,"h":72.35,"l":72.115,"n":662,"o":72.13,"t":"2026-10-20T17:45:00Z","v":22994,"vw":72.236057},{"c":72.279,"h":72.34,"l":72.11,"n":998,"o":72.31,"t":"2026-10-20T18:00:00Z","v":42597,"vw":72.223811},{"c":72.34,"h":72.41,"l":72.14,"n":903,"o":72.25,"t":"2026-10-20T18:15:00Z","v":42752,"vw":72.290059},{"c":72.58,"h":72.58,"l":72.34,"n":861,"o":72.38,"t":"2026-10-20T18:30:00Z","v":41988,"vw":72.474396},{"c":72.51,"h":72.7,"l":72.45,"n":859,"o":72.575,"t":"2026-10-20T18:45:00Z","v":46621,"vw":72.583534},{"c":72.42,"h":72.68,"l":72.38,"n":1228,"o":72.52,"t":"2026-10-20T19:00:00Z","v":67523,"vw":72.556259},{"c":72.37,"h":72.46,"l":72.265,"n":1033,"o":72.42,"t":"2026-10-20T19:15:00Z","v":57343,"vw":72.35425},{"c":72.5,"h":72.5,"l":72.205,"n":1619,"o":72.37,"t":"2026-10-20T19:30:00Z","v":77481,"vw":72.341611},{"c":72.39,"h":72.6,"l":72.32,"n":5334,"o":72.49,"t":"2026-10-20T19:45:00Z","v":327730,"vw":72.457145},{"c":72.35,"h":72.35,"l":72.35,"n":60,"o":72.35,"t":"2026-10-20T20:00:00Z","v":264179,"vw":72.35},{"c":73.22,"h":73.22,"l":73.22,"n":5,"o":73.22,"t":"2026-10-21T13:15:00Z","v":297,"vw":73.22},{"c":72.99,"h":73.39,"l":72.755,"n":647,"o":72.78,"t":"2026-10-21T13:30:00Z","v":17397,"vw":72.916689},{"c":73.2,"h":73.43,"l":72.88,"n":698,"o":72.92,"t":"2026-10-21T13:45:00Z","v":37791,"vw":73.16662},{"c":72.4,"h":73.09,"l":72.06,"n":897,"o":73.09,"t":"2026-10-21T14:00:00Z","v":61620,"vw":72.381719},{"c":72.35,"h":72.55,"l":72.2,"n":676,"o":72.415,"t":"2026-10-21T14:15:00Z","v":34190,"vw":72.359225},{"c":72.615,"h":72.7,"l":72.355,"n":621,"o":72.355,"t":"2026-10-21T14:30:00Z","v":36963,"vw":72.527042},{"c":72.46,"h":72.84,"l":72.46,"n":471,"o":72.615,"t":"2026-10-21T14:45:00Z","v":16751,"vw":72.711825},{"c":72.35,"h":72.57,"l":72.24,"n":580,"o":72.475,"t":"2026-10-21T15:00:00Z","v":26315,"vw":72.37623},{"c":72.4,"h":72.525,"l":72.21,"n":1081,"o":72.355,"t":"2026-10-21T15:15:00Z","v":81902,"vw":72.335563},{"c":72.33,"h":72.5,"l":72.28,"n":601,"o":72.35,"t":"2026-10-21T15:30:00Z","v":21075,"vw":72.381857},{"c":72.425,"h":72.445,"l":72.265,"n":480,"o":72.375,"t":"2026-10-21T15:45:00Z","v":18251,"vw":72.370336},{"c":72.615,"h":72.615,"l":72.3,"n":574,"o":72.37,"t":"2026-10-21T16:00:00Z","v":20654,"vw":72.448184},{"c":72.615,"h":72.66,"l":72.56,"n":390,"o":72.57,"t":"2026-10-21T16:15:00Z","v":15108,"vw":72.618479},{"c":72.805,"h":73.16,"l":72.62,"n":860,"o":72.63,"t":"2026-10-21T16:30:00Z","v":45786,"vw":72.928894},{"c":72.7,"h":72.85,"l":72.63,"n":479,"o":72.7,"t":"2026-10-21T16:45:00Z","v":18718,"vw":72.729047},{"c":72.77,"h":72.85,"l":72.67,"n":448,"o":72.725,"t":"2026-10-21T17:00:00Z","v":16822,"vw":72.766048},{"c":72.82,"h":72.82,"l":72.6073,"n":393,"o":72.72,"t":"2026-10-21T17:15:00Z","v":11828,"vw":72.70167},{"c":72.91,"h":72.91,"l":72.76,"n":373,"o":72.795,"t":"2026-10-21T17:30:00Z","v":11195,"vw":72.801585},{"c":72.955,"h":73.01,"l":72.835,"n":480,"o":72.895,"t":"2026-10-21T17:45:00Z","v":18277,"vw":72.935286},{"c":73.08,"h":73.08,"l":72.87,"n":426,"o":72.965,"t":"2026-10-21T18:00:00Z","v":12613,"vw":72.944372},{"c":72.91,"h":73.01,"l":72.82,"n":351,"o":73.01,"t":"2026-10-21T18:15:00Z","v":12309,"vw":72.915969},{"c":72.872,"h":72.94,"l":72.86,"n":445,"o":72.89,"t":"2026-10-21T18:30:00Z","v":15737,"vw":72.898774},{"c":72.45,"h":72.91,"l":72.4,"n":533,"o":72.91,"t":"2026-10-21T18:45:00Z","v":22190,"vw":72.688887},{"c":72.07,"h":72.37,"l":71.82,"n":855,"o":72.35,"t":"2026-10-21T19:00:00Z","v":35816,"vw":72.017983},{"c":72.5,"h":72.5,"l":72.08,"n":742,"o":72.08,"t":"2026-10-21T19:15:00Z","v":29144,"vw":72.32946},{"c":72.48,"h":72.625,"l":72.43,"n":974,"o":72.48,"t":"2026-10-21T19:30:00Z","v":39914,"vw":72.52173},{"c":72.54,"h":72.78,"l":72.47,"n":3188,"o":72.51,"t":"2026-10-21T19:45:00Z","v":176541,"vw":72.591464},{"c":72.52,"h":72.52,"l":72.52,"n":72,"o":72.52,"t":"2026-10-21T20:00:00Z","v":179267,"vw":72.52},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-10-21T20:30:00Z","v":300,"vw":72.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8023086817506334,"strike":104.77407556564876,"iv":0.9064844635194476,"gamma":0.009642904733948156,"theta":-0.05691462919222947,"vega":0.03605982749097895,"rho":0.005046850421293391,"breakevenPct":45.58243828929866},{"delta":0.15,"premium":1.138092140800312,"strike":94.47631436798751,"iv":0.7931517418371741,"gamma":0.014507134150848764,"theta":-0.06538927698458043,"vega":0.04772621041839745,"rho":0.007628479604102133,"breakevenPct":31.84556882072233},{"delta":0.2,"premium":1.294491388509771,"strike":88.22034445960917,"iv":0.660285820559225,"gamma":0.022498865287042043,"theta":-0.06223920050031922,"vega":0.056055419399211,"rho":0.01035781920042962,"breakevenPct":23.434688152397868},{"delta":0.25,"premium":1.45089063621923,"strike":81.9643745512308,"iv":0.527419899281276,"gamma":0.030490596423235317,"theta":-0.059089124016058016,"vega":0.06438462838002455,"rho":0.013087158796757103,"breakevenPct":15.023807484073409},{"delta":0.3,"premium":1.8154357668364458,"strike":79.02942840973401,"iv":0.4888252405206565,"gamma":0.03406762874929259,"theta":-0.06097289190718732,"vega":0.0696593661573288,"rho":0.015670032789098558,"breakevenPct":11.479404545739746},{"delta":0.35,"premium":2.27525466893039,"strike":77.61460101867573,"iv":0.4933809847198642,"gamma":0.0356239388794567,"theta":-0.06516078098471986,"vega":0.07353599320882852,"rho":0.018185865674076148,"breakevenPct":10.162514737460173},{"delta":0.4,"premium":2.7350735710243352,"strike":76.19977362761743,"iv":0.4979367289190719,"gamma":0.03718024900962083,"theta":-0.06934867006225241,"vega":0.07741262026032823,"rho":0.02070169855905374,"breakevenPct":8.845624929180598},{"delta":0.45,"premium":3.2066894284269094,"strike":74.80778958017198,"iv":0.5004083965604451,"gamma":0.038530753667172485,"theta":-0.07262706120384421,"vega":0.08053854324734445,"rho":0.02321063174381228,"breakevenPct":7.5765016665732094},{"delta":0.5,"premium":3.744119878603945,"strike":73.5432473444613,"iv":0.4912531107738999,"gamma":0.03873308042488619,"theta":-0.07083141122913506,"vega":0.07947632776934749,"rho":0.0256810718641909,"breakevenPct":6.573865448242215},{"delta":0.55,"premium":4.281550328780981,"strike":72.27870510875063,"iv":0.4820978249873546,"gamma":0.0389354071825999,"theta":-0.0690357612544259,"vega":0.07841411229135052,"rho":0.02815151198456952,"breakevenPct":5.571229229911221},{"delta":0.6,"premium":4.818980778958017,"strike":71.01416287303996,"iv":0.4729425392008093,"gamma":0.039137733940313606,"theta":-0.06724011127971674,"vega":0.07735189681335357,"rho":0.030621952104948134,"breakevenPct":4.568593011580228},{"delta":0.65,"premium":5.437974683544304,"strike":69.72757292239956,"iv":0.46563813979086405,"gamma":0.03865162355531095,"theta":-0.06484650522839845,"vega":0.07523593835993395,"rho":0.033036628043098586,"breakevenPct":3.6480248289352835},{"delta":0.7,"premium":6.387341772151897,"strike":68.35167859108421,"iv":0.46583076499724824,"gamma":0.035376995046780414,"theta":-0.06003087506879472,"vega":0.06885178866263071,"rho":0.03522543087949655,"breakevenPct":3.0598736393217165},{"delta":0.75,"premium":7.336708860759494,"strike":66.97578425976884,"iv":0.46602339020363237,"gamma":0.03210236653824986,"theta":-0.055215244909190976,"vega":0.06246763896532746,"rho":0.037414233715894515,"breakevenPct":2.4717224497081483},{"delta":0.8,"premium":8.286075949367088,"strike":65.59988992845349,"iv":0.4662160154100165,"gamma":0.028827738029719316,"theta":-0.05039961474958723,"vega":0.05608348926802421,"rho":0.039603036552292484,"breakevenPct":1.88357126009458},{"delta":0.85,"premium":10.629257641921397,"strike":62.94759825327511,"iv":0.5198676855895197,"gamma":0.02247423580786026,"theta":-0.04690436681222707,"vega":0.04714279475982533,"rho":0.04071672180953516,"breakevenPct":1.457330247099441},{"delta":0.9,"premium":14.587500000000007,"strike":58.76302083333332,"iv":0.6289119791666669,"gamma":0.01384140624999999,"theta":-0.043712499999999994,"vega":0.03570234374999998,"rho":0.040566988481864685,"breakevenPct":1.1452300514800635}],"put":[{"delta":0.1,"premium":0.5739583333333333,"strike":60.208333333333336,"iv":0.5550208333333333,"gamma":0.015495833333333334,"theta":-0.03323333333333333,"vega":0.035658333333333334,"rho":-0.006579368717605741,"breakevenPct":17.76837424158852},{"delta":0.15,"premium":0.8811164529914529,"strike":62.879273504273506,"iv":0.5206725427350427,"gamma":0.02185267094017094,"theta":-0.04007094017094017,"vega":0.04666260683760683,"rho":-0.009832277482855829,"breakevenPct":14.508884374955798},{"delta":0.2,"premium":1.2275378575434661,"strike":65.28883903533371,"iv":0.49471132922041505,"gamma":0.027408356702187324,"theta":-0.046649579360628156,"vega":0.05664778463264161,"rho":-0.013103789781614115,"breakevenPct":11.663953147007385},{"delta":0.25,"premium":1.7252944475602918,"strike":66.69097027481773,"iv":0.5010770050476725,"gamma":0.029876107683679192,"theta":-0.05223006169377454,"vega":0.06270499158721256,"rho":-0.01644700696195254,"breakevenPct":10.41688385651209},{"delta":0.3,"premium":2.2230510375771173,"strike":68.09310151430174,"iv":0.5074426808749299,"gamma":0.03234385866517106,"theta":-0.057810544026920915,"vega":0.0687621985417835,"rho":-0.019790224142290966,"breakevenPct":9.169814566016793},{"delta":0.35,"premium":2.720807627593943,"strike":69.49523275378576,"iv":0.5138083567021873,"gamma":0.03481160964666293,"theta":-0.0633910263600673,"vega":0.07481940549635446,"rho":-0.023133441322629393,"breakevenPct":7.922745275521498},{"delta":0.4,"premium":3.3588744588744595,"strike":70.86580086580086,"iv":0.5174506493506493,"gamma":0.03590779220779221,"theta":-0.06586753246753246,"vega":0.07765800865800866,"rho":-0.026569022725693843,"breakevenPct":6.9126773208405865},{"delta":0.45,"premium":4.0758658008658015,"strike":72.21861471861472,"iv":0.519561038961039,"gamma":0.03623246753246753,"theta":-0.06659805194805195,"vega":0.07868614718614718,"rho":-0.03005655900404168,"breakevenPct":6.035922617555267},{"delta":0.5,"premium":4.792857142857143,"strike":73.57142857142857,"iv":0.5216714285714286,"gamma":0.03655714285714286,"theta":-0.06732857142857142,"vega":0.07971428571428571,"rho":-0.03354409528238952,"breakevenPct":5.159167914269949},{"delta":0.55,"premium":5.5098484848484865,"strike":74.92424242424242,"iv":0.5237818181818182,"gamma":0.03688181818181818,"theta":-0.0680590909090909,"vega":0.08074242424242424,"rho":-0.037031631560737355,"breakevenPct":4.282413210984629},{"delta":0.6,"premium":6.328712080894093,"strike":76.25598722724854,"iv":0.5112396487493348,"gamma":0.036045928685471,"theta":-0.06290021287919105,"vega":0.07713251729643426,"rho":-0.04058663396398737,"breakevenPct":3.5751859537307658},{"delta":0.65,"premium":7.153618946248004,"strike":77.58648217136775,"iv":0.4978282597126131,"gamma":0.03514119212346993,"theta":-0.057391963810537516,"vega":0.07324747205960616,"rho":-0.04414563859498583,"breakevenPct":2.8780154093770722},{"delta":0.7,"premium":7.978525811601916,"strike":78.91697711548696,"iv":0.48441687067589145,"gamma":0.03423645556146887,"theta":-0.05188371474188398,"vega":0.06936242682277807,"rho":-0.04770464322598428,"breakevenPct":2.18084486502338},{"delta":0.75,"premium":8.968337408312959,"strike":80.37897310513448,"iv":0.4736136919315403,"gamma":0.03266625916870416,"theta":-0.04596748166259169,"vega":0.06457041564792176,"rho":-0.05138988488307732,"breakevenPct":1.5297356635114248},{"delta":0.8,"premium":10.679828850855747,"strike":82.41646291768541,"iv":0.4742249388753056,"gamma":0.02818378158109209,"theta":-0.038265770171149134,"vega":0.055809209453952714,"rho":-0.05562758320275637,"breakevenPct":1.0802067473391204},{"delta":0.85,"premium":12.391320293398532,"strike":84.45395273023635,"iv":0.4748361858190709,"gamma":0.02370130399348003,"theta":-0.030564058679706598,"vega":0.04704800325998369,"rho":-0.05986528152243541,"breakevenPct":0.6306778311668169},{"delta":0.9,"premium":17.621774193548397,"strike":89.9193548387097,"iv":0.5528241935483873,"gamma":0.015514516129032246,"theta":-0.025253225806451608,"vega":0.035845161290322565,"rho":-0.06689190880632942,"breakevenPct":0.30670070992651427}]},"raw":{"call":[{"delta":0.1,"premium":0.8023086817506334,"strike":104.77407556564876,"iv":0.9064844635194476,"gamma":0.009642904733948156,"theta":-0.05691462919222947,"vega":0.03605982749097895,"rho":0.005046850421293391,"breakevenPct":45.58243828929866},{"delta":0.15,"premium":1.138092140800312,"strike":94.47631436798751,"iv":0.7931517418371741,"gamma":0.014507134150848764,"theta":-0.06538927698458043,"vega":0.04772621041839745,"rho":0.007628479604102133,"breakevenPct":31.84556882072233},{"delta":0.2,"premium":1.294491388509771,"strike":88.22034445960917,"iv":0.660285820559225,"gamma":0.022498865287042043,"theta":-0.06223920050031922,"vega":0.056055419399211,"rho":0.01035781920042962,"breakevenPct":23.434688152397868},{"delta":0.25,"premium":1.45089063621923,"strike":81.9643745512308,"iv":0.527419899281276,"gamma":0.030490596423235317,"theta":-0.059089124016058016,"vega":0.06438462838002455,"rho":0.013087158796757103,"breakevenPct":15.023807484073409},{"delta":0.3,"premium":1.8154357668364458,"strike":79.02942840973401,"iv":0.4888252405206565,"gamma":0.03406762874929259,"theta":-0.06097289190718732,"vega":0.0696593661573288,"rho":0.015670032789098558,"breakevenPct":11.479404545739746},{"delta":0.35,"premium":2.27525466893039,"strike":77.61460101867573,"iv":0.4933809847198642,"gamma":0.0356239388794567,"theta":-0.06516078098471986,"vega":0.07353599320882852,"rho":0.018185865674076148,"breakevenPct":10.162514737460173},{"delta":0.4,"premium":2.7350735710243352,"strike":76.19977362761743,"iv":0.4979367289190719,"gamma":0.03718024900962083,"theta":-0.06934867006225241,"vega":0.07741262026032823,"rho":0.02070169855905374,"breakevenPct":8.845624929180598},{"delta":0.45,"premium":3.2066894284269094,"strike":74.80778958017198,"iv":0.5004083965604451,"gamma":0.038530753667172485,"theta":-0.07262706120384421,"vega":0.08053854324734445,"rho":0.02321063174381228,"breakevenPct":7.5765016665732094},{"delta":0.5,"premium":3.744119878603945,"strike":73.5432473444613,"iv":0.4912531107738999,"gamma":0.03873308042488619,"theta":-0.07083141122913506,"vega":0.07947632776934749,"rho":0.0256810718641909,"breakevenPct":6.573865448242215},{"delta":0.55,"premium":4.281550328780981,"strike":72.27870510875063,"iv":0.4820978249873546,"gamma":0.0389354071825999,"theta":-0.0690357612544259,"vega":0.07841411229135052,"rho":0.02815151198456952,"breakevenPct":5.571229229911221},{"delta":0.6,"premium":4.818980778958017,"strike":71.01416287303996,"iv":0.4729425392008093,"gamma":0.039137733940313606,"theta":-0.06724011127971674,"vega":0.07735189681335357,"rho":0.030621952104948134,"breakevenPct":4.568593011580228},{"delta":0.65,"premium":5.437974683544304,"strike":69.72757292239956,"iv":0.46563813979086405,"gamma":0.03865162355531095,"theta":-0.06484650522839845,"vega":0.07523593835993395,"rho":0.033036628043098586,"breakevenPct":3.6480248289352835},{"delta":0.7,"premium":6.387341772151897,"strike":68.35167859108421,"iv":0.46583076499724824,"gamma":0.035376995046780414,"theta":-0.06003087506879472,"vega":0.06885178866263071,"rho":0.03522543087949655,"breakevenPct":3.0598736393217165},{"delta":0.75,"premium":7.336708860759494,"strike":66.97578425976884,"iv":0.46602339020363237,"gamma":0.03210236653824986,"theta":-0.055215244909190976,"vega":0.06246763896532746,"rho":0.037414233715894515,"breakevenPct":2.4717224497081483},{"delta":0.8,"premium":8.286075949367088,"strike":65.59988992845349,"iv":0.4662160154100165,"gamma":0.028827738029719316,"theta":-0.05039961474958723,"vega":0.05608348926802421,"rho":0.039603036552292484,"breakevenPct":1.88357126009458},{"delta":0.85,"premium":10.629257641921397,"strike":62.94759825327511,"iv":0.5198676855895197,"gamma":0.02247423580786026,"theta":-0.04690436681222707,"vega":0.04714279475982533,"rho":0.04071672180953516,"breakevenPct":1.457330247099441},{"delta":0.9,"premium":14.587500000000007,"strike":58.76302083333332,"iv":0.6289119791666669,"gamma":0.01384140624999999,"theta":-0.043712499999999994,"vega":0.03570234374999998,"rho":0.040566988481864685,"breakevenPct":1.1452300514800635}],"put":[{"delta":0.1,"premium":0.5739583333333333,"strike":60.208333333333336,"iv":0.5550208333333333,"gamma":0.015495833333333334,"theta":-0.03323333333333333,"vega":0.035658333333333334,"rho":-0.006579368717605741,"breakevenPct":17.76837424158852},{"delta":0.15,"premium":0.8811164529914529,"strike":62.879273504273506,"iv":0.5206725427350427,"gamma":0.02185267094017094,"theta":-0.04007094017094017,"vega":0.04666260683760683,"rho":-0.009832277482855829,"breakevenPct":14.508884374955798},{"delta":0.2,"premium":1.2275378575434661,"strike":65.28883903533371,"iv":0.49471132922041505,"gamma":0.027408356702187324,"theta":-0.046649579360628156,"vega":0.05664778463264161,"rho":-0.013103789781614115,"breakevenPct":11.663953147007385},{"delta":0.25,"premium":1.7252944475602918,"strike":66.69097027481773,"iv":0.5010770050476725,"gamma":0.029876107683679192,"theta":-0.05223006169377454,"vega":0.06270499158721256,"rho":-0.01644700696195254,"breakevenPct":10.41688385651209},{"delta":0.3,"premium":2.2230510375771173,"strike":68.09310151430174,"iv":0.5074426808749299,"gamma":0.03234385866517106,"theta":-0.057810544026920915,"vega":0.0687621985417835,"rho":-0.019790224142290966,"breakevenPct":9.169814566016793},{"delta":0.35,"premium":2.720807627593943,"strike":69.49523275378576,"iv":0.5138083567021873,"gamma":0.03481160964666293,"theta":-0.0633910263600673,"vega":0.07481940549635446,"rho":-0.023133441322629393,"breakevenPct":7.922745275521498},{"delta":0.4,"premium":3.3588744588744595,"strike":70.86580086580086,"iv":0.5174506493506493,"gamma":0.03590779220779221,"theta":-0.06586753246753246,"vega":0.07765800865800866,"rho":-0.026569022725693843,"breakevenPct":6.9126773208405865},{"delta":0.45,"premium":4.0758658008658015,"strike":72.21861471861472,"iv":0.519561038961039,"gamma":0.03623246753246753,"theta":-0.06659805194805195,"vega":0.07868614718614718,"rho":-0.03005655900404168,"breakevenPct":6.035922617555267},{"delta":0.5,"premium":4.792857142857143,"strike":73.57142857142857,"iv":0.5216714285714286,"gamma":0.03655714285714286,"theta":-0.06732857142857142,"vega":0.07971428571428571,"rho":-0.03354409528238952,"breakevenPct":5.159167914269949},{"delta":0.55,"premium":5.5098484848484865,"strike":74.92424242424242,"iv":0.5237818181818182,"gamma":0.03688181818181818,"theta":-0.0680590909090909,"vega":0.08074242424242424,"rho":-0.037031631560737355,"breakevenPct":4.282413210984629},{"delta":0.6,"premium":6.328712080894093,"strike":76.25598722724854,"iv":0.5112396487493348,"gamma":0.036045928685471,"theta":-0.06290021287919105,"vega":0.07713251729643426,"rho":-0.04058663396398737,"breakevenPct":3.5751859537307658},{"delta":0.65,"premium":7.153618946248004,"strike":77.58648217136775,"iv":0.4978282597126131,"gamma":0.03514119212346993,"theta":-0.057391963810537516,"vega":0.07324747205960616,"rho":-0.04414563859498583,"breakevenPct":2.8780154093770722},{"delta":0.7,"premium":7.978525811601916,"strike":78.91697711548696,"iv":0.48441687067589145,"gamma":0.03423645556146887,"theta":-0.05188371474188398,"vega":0.06936242682277807,"rho":-0.04770464322598428,"breakevenPct":2.18084486502338},{"delta":0.75,"premium":8.968337408312959,"strike":80.37897310513448,"iv":0.4736136919315403,"gamma":0.03266625916870416,"theta":-0.04596748166259169,"vega":0.06457041564792176,"rho":-0.05138988488307732,"breakevenPct":1.5297356635114248},{"delta":0.8,"premium":10.679828850855747,"strike":82.41646291768541,"iv":0.4742249388753056,"gamma":0.02818378158109209,"theta":-0.038265770171149134,"vega":0.055809209453952714,"rho":-0.05562758320275637,"breakevenPct":1.0802067473391204},{"delta":0.85,"premium":12.391320293398532,"strike":84.45395273023635,"iv":0.4748361858190709,"gamma":0.02370130399348003,"theta":-0.030564058679706598,"vega":0.04704800325998369,"rho":-0.05986528152243541,"breakevenPct":0.6306778311668169},{"delta":0.9,"premium":17.621774193548397,"strike":89.9193548387097,"iv":0.5528241935483873,"gamma":0.015514516129032246,"theta":-0.025253225806451608,"vega":0.035845161290322565,"rho":-0.06689190880632942,"breakevenPct":0.30670070992651427}]}},"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"}}