{"symbol":"MGEE","url":"https://intraalpha.com/companies/MGEE","capturedAt":"2026-10-22T23:23:05.677Z","state":"ready","quote":{"symbol":"MGEE","last_price":74.24,"prev_close":72.01,"regular_close":74.24,"change":2.23,"change_pct":3.0968,"regular_change":2.23,"regular_change_pct":3.0968,"extended_change":0,"extended_change_pct":0,"bid":52.77,"ask":79,"bid_size":100,"ask_size":100,"volume":126522,"vwap":74.038131,"open":72.58,"high":74.53,"low":72.37,"close":74.24,"trade_count":4342,"last_trade_at":"2026-10-22T20:00:01.601866484Z","last_quote_at":"2026-10-22T22:22:22.806394463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.494610741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MGEE","fetched_at":"2026-10-22T23:23:03.707205+00:00","name":"MGE Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"MGE Energy, Inc., is a utility holding company primarily in Wisconsin. The company is headquartered in Madison, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2718127000,"ebitda":288320000,"pe_ratio":17.69,"peg_ratio":4.12,"book_value":38.13,"dividend_per_share":1.9,"dividend_yield":0.0263,"eps":4.07,"revenue_ttm":752130000,"gross_profit_ttm":309758000,"profit_margin":0.199,"operating_margin_ttm":0.227,"return_on_assets_ttm":0.0372,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.236,"quarterly_revenue_growth":0.011,"analyst_target_price":76.83,"analyst_number":1,"beta":0.689,"fifty_two_week_high":85.01,"fifty_two_week_low":68.01,"fifty_day_ma":74.79,"two_hundred_day_ma":77.76,"shares_outstanding":37746500,"forward_pe":25.25,"price_to_sales":3.614,"price_to_book":1.906,"ev_to_revenue":4.763,"ev_to_ebitda":11.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:03.707205+00:00"},"optionObservedAt":"2026-10-22T19:55:05.350Z","bars":[{"c":71.535,"h":71.99,"l":71.535,"n":34,"o":71.99,"t":"2026-10-15T13:30:00Z","v":2564,"vw":71.911071},{"c":72.33,"h":72.33,"l":72.33,"n":6,"o":72.33,"t":"2026-10-15T13:40:00Z","v":169,"vw":72.33},{"c":71.97,"h":71.99,"l":71.97,"n":11,"o":71.97,"t":"2026-10-15T13:45:00Z","v":1388,"vw":71.973303},{"c":72.35,"h":72.35,"l":72.205,"n":68,"o":72.33,"t":"2026-10-15T13:55:00Z","v":2205,"vw":72.297778},{"c":71.92,"h":72.105,"l":71.92,"n":38,"o":72.105,"t":"2026-10-15T14:00:00Z","v":1465,"vw":72.009},{"c":71.73,"h":71.73,"l":71.73,"n":10,"o":71.73,"t":"2026-10-15T14:05:00Z","v":204,"vw":71.73},{"c":71.78,"h":72.06,"l":71.78,"n":46,"o":72.06,"t":"2026-10-15T14:10:00Z","v":1838,"vw":71.981944},{"c":71.825,"h":71.8275,"l":71.825,"n":27,"o":71.825,"t":"2026-10-15T14:15:00Z","v":556,"vw":71.825753},{"c":71.94,"h":71.94,"l":71.855,"n":18,"o":71.855,"t":"2026-10-15T14:20:00Z","v":386,"vw":71.8975},{"c":71.82,"h":71.82,"l":71.82,"n":12,"o":71.82,"t":"2026-10-15T14:25:00Z","v":310,"vw":71.82},{"c":72.09,"h":72.09,"l":71.97,"n":28,"o":71.98,"t":"2026-10-15T14:30:00Z","v":629,"vw":72.005},{"c":71.85,"h":71.85,"l":71.84,"n":52,"o":71.84,"t":"2026-10-15T14:50:00Z","v":1594,"vw":71.841135},{"c":71.71,"h":71.85,"l":71.71,"n":30,"o":71.84,"t":"2026-10-15T14:55:00Z","v":587,"vw":71.8},{"c":71.78,"h":71.78,"l":71.71,"n":26,"o":71.76,"t":"2026-10-15T15:00:00Z","v":1016,"vw":71.75},{"c":71.48,"h":71.48,"l":71.48,"n":9,"o":71.48,"t":"2026-10-15T15:10:00Z","v":516,"vw":71.48},{"c":71.485,"h":71.485,"l":71.18,"n":50,"o":71.34,"t":"2026-10-15T15:20:00Z","v":1832,"vw":71.332693},{"c":71.31873,"h":71.37127,"l":71.31873,"n":9,"o":71.37127,"t":"2026-10-15T15:30:00Z","v":402,"vw":71.353757},{"c":71.37,"h":71.37,"l":71.37,"n":7,"o":71.37,"t":"2026-10-15T15:40:00Z","v":736,"vw":71.37},{"c":71.385,"h":71.385,"l":71.385,"n":8,"o":71.385,"t":"2026-10-15T15:45:00Z","v":427,"vw":71.385},{"c":71.35,"h":71.35,"l":71.35,"n":4,"o":71.35,"t":"2026-10-15T15:50:00Z","v":644,"vw":71.35},{"c":71.245,"h":71.245,"l":71.245,"n":9,"o":71.245,"t":"2026-10-15T16:00:00Z","v":340,"vw":71.245},{"c":71.61,"h":71.61,"l":71.48,"n":73,"o":71.49,"t":"2026-10-15T16:20:00Z","v":1419,"vw":71.5596},{"c":71.665,"h":71.665,"l":71.575,"n":5,"o":71.575,"t":"2026-10-15T16:25:00Z","v":312,"vw":71.605},{"c":71.545,"h":71.62,"l":71.545,"n":24,"o":71.61,"t":"2026-10-15T16:30:00Z","v":902,"vw":71.58625},{"c":71.585,"h":71.59,"l":71.585,"n":21,"o":71.59,"t":"2026-10-15T16:35:00Z","v":669,"vw":71.587579},{"c":71.745,"h":71.745,"l":71.62,"n":37,"o":71.68,"t":"2026-10-15T16:40:00Z","v":1119,"vw":71.670833},{"c":71.635,"h":71.635,"l":71.635,"n":24,"o":71.635,"t":"2026-10-15T16:45:00Z","v":525,"vw":71.635},{"c":71.665,"h":71.665,"l":71.665,"n":12,"o":71.665,"t":"2026-10-15T16:55:00Z","v":301,"vw":71.665},{"c":71.71,"h":71.71,"l":71.652,"n":8,"o":71.652,"t":"2026-10-15T17:00:00Z","v":536,"vw":71.672911},{"c":71.65,"h":71.65,"l":71.65,"n":16,"o":71.65,"t":"2026-10-15T17:05:00Z","v":458,"vw":71.65},{"c":71.57,"h":71.57,"l":71.51,"n":37,"o":71.51,"t":"2026-10-15T17:10:00Z","v":711,"vw":71.546},{"c":71.49,"h":71.49,"l":71.49,"n":10,"o":71.49,"t":"2026-10-15T17:15:00Z","v":212,"vw":71.49},{"c":71.525,"h":71.525,"l":71.485,"n":79,"o":71.5,"t":"2026-10-15T17:25:00Z","v":2238,"vw":71.506345},{"c":71.45,"h":71.46,"l":71.45,"n":30,"o":71.46,"t":"2026-10-15T17:30:00Z","v":776,"vw":71.457},{"c":71.48,"h":71.5907,"l":71.48,"n":18,"o":71.5907,"t":"2026-10-15T17:40:00Z","v":626,"vw":71.552355},{"c":71.48,"h":71.48,"l":71.48,"n":14,"o":71.48,"t":"2026-10-15T17:45:00Z","v":206,"vw":71.48},{"c":71.54,"h":71.54,"l":71.54,"n":34,"o":71.54,"t":"2026-10-15T17:50:00Z","v":714,"vw":71.54},{"c":71.44,"h":71.455,"l":71.44,"n":29,"o":71.455,"t":"2026-10-15T17:55:00Z","v":552,"vw":71.446438},{"c":71.43,"h":71.43,"l":71.4,"n":57,"o":71.4,"t":"2026-10-15T18:00:00Z","v":901,"vw":71.415},{"c":71.39,"h":71.39,"l":71.39,"n":14,"o":71.39,"t":"2026-10-15T18:05:00Z","v":618,"vw":71.39},{"c":71.48,"h":71.48,"l":71.47,"n":51,"o":71.47,"t":"2026-10-15T18:10:00Z","v":1043,"vw":71.473464},{"c":71.585,"h":71.585,"l":71.5,"n":71,"o":71.52,"t":"2026-10-15T18:25:00Z","v":1934,"vw":71.533194},{"c":71.58,"h":71.58,"l":71.58,"n":5,"o":71.58,"t":"2026-10-15T18:30:00Z","v":222,"vw":71.58},{"c":71.66,"h":71.66,"l":71.66,"n":4,"o":71.66,"t":"2026-10-15T18:35:00Z","v":116,"vw":71.66},{"c":71.59,"h":71.63,"l":71.59,"n":64,"o":71.63,"t":"2026-10-15T18:40:00Z","v":2026,"vw":71.597184},{"c":71.508,"h":71.508,"l":71.508,"n":13,"o":71.508,"t":"2026-10-15T18:45:00Z","v":309,"vw":71.508},{"c":71.37,"h":71.37,"l":71.37,"n":11,"o":71.37,"t":"2026-10-15T18:50:00Z","v":237,"vw":71.37},{"c":71.41,"h":71.41,"l":71.38,"n":39,"o":71.38,"t":"2026-10-15T18:55:00Z","v":754,"vw":71.393333},{"c":71.27,"h":71.355,"l":71.27,"n":58,"o":71.355,"t":"2026-10-15T19:00:00Z","v":1326,"vw":71.311582},{"c":71.36,"h":71.36,"l":71.33,"n":36,"o":71.33,"t":"2026-10-15T19:05:00Z","v":797,"vw":71.3525},{"c":71.337055,"h":71.337158,"l":71.31,"n":10,"o":71.315,"t":"2026-10-15T19:10:00Z","v":773,"vw":71.323812},{"c":71.315,"h":71.315,"l":71.295,"n":38,"o":71.295,"t":"2026-10-15T19:15:00Z","v":1058,"vw":71.307479},{"c":71.355,"h":71.39,"l":71.355,"n":43,"o":71.38,"t":"2026-10-15T19:20:00Z","v":997,"vw":71.375},{"c":71.375,"h":71.4,"l":71.375,"n":67,"o":71.4,"t":"2026-10-15T19:25:00Z","v":1603,"vw":71.395833},{"c":71.33,"h":71.45,"l":71.31,"n":120,"o":71.45,"t":"2026-10-15T19:35:00Z","v":3029,"vw":71.380383},{"c":71.4225,"h":71.4225,"l":71.345,"n":28,"o":71.345,"t":"2026-10-15T19:40:00Z","v":321,"vw":71.383943},{"c":71.29,"h":71.29,"l":71.29,"n":47,"o":71.29,"t":"2026-10-15T19:45:00Z","v":740,"vw":71.29},{"c":71.25,"h":71.38,"l":71.25,"n":152,"o":71.3,"t":"2026-10-15T19:50:00Z","v":4410,"vw":71.328308},{"c":71.275,"h":71.28,"l":71.24,"n":301,"o":71.25,"t":"2026-10-15T19:55:00Z","v":5316,"vw":71.261316},{"c":71.28,"h":71.28,"l":71.28,"n":36,"o":71.28,"t":"2026-10-15T20:00:00Z","v":30579,"vw":71.28},{"c":71.35,"h":71.74,"l":71.35,"n":20,"o":71.74,"t":"2026-10-16T13:30:00Z","v":4605,"vw":71.71603},{"c":70.57,"h":71.06,"l":70.57,"n":20,"o":71.02,"t":"2026-10-16T13:35:00Z","v":1113,"vw":70.812878},{"c":71.73,"h":71.73,"l":70.915,"n":10,"o":71.04,"t":"2026-10-16T13:40:00Z","v":702,"vw":71.090833},{"c":71.56,"h":71.83,"l":71.43,"n":58,"o":71.4425,"t":"2026-10-16T13:45:00Z","v":2886,"vw":71.575224},{"c":71.49,"h":71.49,"l":71.43,"n":12,"o":71.43,"t":"2026-10-16T13:50:00Z","v":322,"vw":71.46},{"c":71.77,"h":71.77,"l":71.77,"n":10,"o":71.77,"t":"2026-10-16T13:55:00Z","v":413,"vw":71.77},{"c":72.13,"h":72.13,"l":71.805,"n":41,"o":71.8075,"t":"2026-10-16T14:00:00Z","v":999,"vw":71.854166},{"c":71.85,"h":71.85,"l":71.85,"n":34,"o":71.85,"t":"2026-10-16T14:05:00Z","v":728,"vw":71.85},{"c":71.72,"h":71.72,"l":71.66,"n":31,"o":71.66,"t":"2026-10-16T14:10:00Z","v":860,"vw":71.684},{"c":71.675,"h":71.675,"l":71.675,"n":6,"o":71.675,"t":"2026-10-16T14:15:00Z","v":141,"vw":71.675},{"c":71.81,"h":71.81,"l":71.81,"n":38,"o":71.81,"t":"2026-10-16T14:50:00Z","v":859,"vw":71.81},{"c":71.6,"h":71.61,"l":71.6,"n":33,"o":71.61,"t":"2026-10-16T14:55:00Z","v":837,"vw":71.605},{"c":71.915,"h":71.915,"l":71.915,"n":2,"o":71.915,"t":"2026-10-16T15:00:00Z","v":101,"vw":71.915},{"c":71.98,"h":71.98,"l":71.87,"n":22,"o":71.93,"t":"2026-10-16T15:05:00Z","v":1276,"vw":71.962796},{"c":72.12,"h":72.12,"l":72.12,"n":4,"o":72.12,"t":"2026-10-16T15:20:00Z","v":132,"vw":72.12},{"c":72.145,"h":72.15,"l":72.11,"n":53,"o":72.11,"t":"2026-10-16T15:25:00Z","v":1684,"vw":72.136473},{"c":72.145,"h":72.145,"l":72.145,"n":12,"o":72.145,"t":"2026-10-16T15:30:00Z","v":286,"vw":72.145},{"c":72.16,"h":72.16,"l":72.16,"n":8,"o":72.16,"t":"2026-10-16T15:40:00Z","v":160,"vw":72.16},{"c":72.05,"h":72.1,"l":72.05,"n":71,"o":72.1,"t":"2026-10-16T15:45:00Z","v":1613,"vw":72.081667},{"c":72.15,"h":72.15,"l":72.055,"n":53,"o":72.055,"t":"2026-10-16T15:50:00Z","v":1525,"vw":72.13},{"c":72.305,"h":72.305,"l":72.165,"n":14,"o":72.165,"t":"2026-10-16T15:55:00Z","v":346,"vw":72.235},{"c":72.195,"h":72.195,"l":72.195,"n":8,"o":72.195,"t":"2026-10-16T16:00:00Z","v":161,"vw":72.195},{"c":72.15,"h":72.205,"l":72.15,"n":23,"o":72.205,"t":"2026-10-16T16:05:00Z","v":719,"vw":72.168333},{"c":72.03,"h":72.05,"l":72.03,"n":69,"o":72.05,"t":"2026-10-16T16:10:00Z","v":1998,"vw":72.034635},{"c":71.995,"h":71.995,"l":71.995,"n":5,"o":71.995,"t":"2026-10-16T16:20:00Z","v":121,"vw":71.995},{"c":72,"h":72,"l":72,"n":7,"o":72,"t":"2026-10-16T16:30:00Z","v":301,"vw":72},{"c":72,"h":72,"l":72,"n":7,"o":72,"t":"2026-10-16T16:35:00Z","v":121,"vw":72},{"c":72.11,"h":72.11,"l":72.005,"n":23,"o":72.005,"t":"2026-10-16T16:40:00Z","v":959,"vw":72.062857},{"c":72.005,"h":72.005,"l":72.005,"n":15,"o":72.005,"t":"2026-10-16T16:45:00Z","v":379,"vw":72.005},{"c":71.985,"h":71.99,"l":71.91,"n":76,"o":71.91,"t":"2026-10-16T16:50:00Z","v":1758,"vw":71.947277},{"c":72.01,"h":72.01,"l":72.01,"n":5,"o":72.01,"t":"2026-10-16T17:00:00Z","v":158,"vw":72.01},{"c":72.07,"h":72.07,"l":72.065,"n":10,"o":72.065,"t":"2026-10-16T17:05:00Z","v":457,"vw":72.066667},{"c":72.08,"h":72.08,"l":72.08,"n":70,"o":72.08,"t":"2026-10-16T17:10:00Z","v":2173,"vw":72.08},{"c":72.1,"h":72.18,"l":72.1,"n":97,"o":72.18,"t":"2026-10-16T17:25:00Z","v":3096,"vw":72.127574},{"c":72.095,"h":72.1,"l":72.095,"n":32,"o":72.1,"t":"2026-10-16T17:30:00Z","v":750,"vw":72.098137},{"c":72.16,"h":72.16,"l":72.16,"n":9,"o":72.16,"t":"2026-10-16T17:40:00Z","v":144,"vw":72.16},{"c":72.13,"h":72.13,"l":72.13,"n":4,"o":72.13,"t":"2026-10-16T17:45:00Z","v":124,"vw":72.13},{"c":72.12,"h":72.12,"l":72.12,"n":3,"o":72.12,"t":"2026-10-16T17:50:00Z","v":103,"vw":72.12},{"c":72.01,"h":72.07,"l":72.01,"n":98,"o":72.07,"t":"2026-10-16T17:55:00Z","v":2590,"vw":72.046563},{"c":72,"h":72.115,"l":72,"n":40,"o":72.115,"t":"2026-10-16T18:05:00Z","v":1437,"vw":72.055817},{"c":72.1,"h":72.1,"l":72.1,"n":7,"o":72.1,"t":"2026-10-16T18:10:00Z","v":195,"vw":72.1},{"c":72.07,"h":72.105,"l":72.06,"n":39,"o":72.06,"t":"2026-10-16T18:25:00Z","v":1002,"vw":72.076318},{"c":72.06,"h":72.06,"l":72.06,"n":8,"o":72.06,"t":"2026-10-16T18:30:00Z","v":127,"vw":72.06},{"c":72.145,"h":72.145,"l":72.12,"n":54,"o":72.12,"t":"2026-10-16T18:35:00Z","v":938,"vw":72.1325},{"c":72.29,"h":72.29,"l":72.19,"n":29,"o":72.19,"t":"2026-10-16T18:40:00Z","v":414,"vw":72.239261},{"c":72.27,"h":72.285,"l":72.25,"n":26,"o":72.25,"t":"2026-10-16T18:45:00Z","v":836,"vw":72.27125},{"c":72.2,"h":72.24,"l":72.2,"n":88,"o":72.24,"t":"2026-10-16T18:50:00Z","v":2638,"vw":72.203467},{"c":72.27,"h":72.27,"l":72.27,"n":50,"o":72.27,"t":"2026-10-16T18:55:00Z","v":1226,"vw":72.27},{"c":72.26,"h":72.275,"l":72.23,"n":26,"o":72.275,"t":"2026-10-16T19:00:00Z","v":1080,"vw":72.262215},{"c":72.19,"h":72.2,"l":72.19,"n":33,"o":72.2,"t":"2026-10-16T19:10:00Z","v":781,"vw":72.195},{"c":72.26,"h":72.26,"l":72.21,"n":44,"o":72.21,"t":"2026-10-16T19:20:00Z","v":1022,"vw":72.23625},{"c":72.17,"h":72.21,"l":72.17,"n":32,"o":72.19,"t":"2026-10-16T19:25:00Z","v":827,"vw":72.19},{"c":72.205,"h":72.205,"l":72.14,"n":118,"o":72.2,"t":"2026-10-16T19:35:00Z","v":2591,"vw":72.160114},{"c":72.14,"h":72.14,"l":72.13,"n":48,"o":72.13,"t":"2026-10-16T19:40:00Z","v":1034,"vw":72.135},{"c":72.245,"h":72.245,"l":72.19,"n":88,"o":72.19,"t":"2026-10-16T19:45:00Z","v":2346,"vw":72.230714},{"c":72.06,"h":72.33,"l":72.06,"n":201,"o":72.24,"t":"2026-10-16T19:50:00Z","v":5562,"vw":72.238944},{"c":72.29,"h":72.33,"l":72.13,"n":406,"o":72.13,"t":"2026-10-16T19:55:00Z","v":11555,"vw":72.287902},{"c":72.27,"h":72.27,"l":72.27,"n":21,"o":72.27,"t":"2026-10-16T20:00:00Z","v":52467,"vw":72.27},{"c":72.405,"h":72.405,"l":71.92,"n":26,"o":72.07,"t":"2026-10-19T13:30:00Z","v":1396,"vw":72.034197},{"c":72.175,"h":72.95,"l":72.175,"n":6,"o":72.335,"t":"2026-10-19T13:35:00Z","v":585,"vw":72.533654},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-19T13:40:00Z","v":104,"vw":72.06},{"c":72.014,"h":72.035,"l":71.99,"n":30,"o":71.99,"t":"2026-10-19T13:45:00Z","v":1035,"vw":72.007779},{"c":72.08,"h":72.2686,"l":72,"n":11,"o":72,"t":"2026-10-19T13:50:00Z","v":996,"vw":72.132647},{"c":72.3,"h":72.3,"l":72.085,"n":16,"o":72.085,"t":"2026-10-19T13:55:00Z","v":291,"vw":72.1925},{"c":72.135,"h":72.135,"l":72.135,"n":7,"o":72.135,"t":"2026-10-19T14:00:00Z","v":321,"vw":72.135},{"c":72.125,"h":72.13,"l":72.1175,"n":12,"o":72.13,"t":"2026-10-19T14:10:00Z","v":999,"vw":72.124737},{"c":71.94,"h":71.94,"l":71.92,"n":13,"o":71.92,"t":"2026-10-19T14:15:00Z","v":318,"vw":71.928969},{"c":71.865,"h":72.115,"l":71.865,"n":62,"o":72.115,"t":"2026-10-19T14:20:00Z","v":1888,"vw":72.002222},{"c":71.9,"h":72.195,"l":71.77,"n":26,"o":72.195,"t":"2026-10-19T14:30:00Z","v":3937,"vw":71.890921},{"c":71.6654,"h":71.6654,"l":71.6654,"n":6,"o":71.6654,"t":"2026-10-19T14:35:00Z","v":557,"vw":71.6654},{"c":71.875,"h":71.875,"l":71.875,"n":7,"o":71.875,"t":"2026-10-19T14:40:00Z","v":127,"vw":71.875},{"c":71.875,"h":71.875,"l":71.86,"n":14,"o":71.875,"t":"2026-10-19T14:45:00Z","v":983,"vw":71.871666},{"c":71.67,"h":71.67,"l":71.67,"n":3,"o":71.67,"t":"2026-10-19T14:50:00Z","v":102,"vw":71.67},{"c":71.87,"h":71.87,"l":71.87,"n":12,"o":71.87,"t":"2026-10-19T14:55:00Z","v":527,"vw":71.87},{"c":72.03,"h":72.04,"l":72.03,"n":8,"o":72.04,"t":"2026-10-19T15:10:00Z","v":282,"vw":72.035},{"c":71.915,"h":71.915,"l":71.91,"n":13,"o":71.91,"t":"2026-10-19T15:15:00Z","v":304,"vw":71.911946},{"c":71.9,"h":71.91,"l":71.9,"n":63,"o":71.91,"t":"2026-10-19T15:20:00Z","v":3259,"vw":71.90225},{"c":71.895,"h":71.895,"l":71.895,"n":10,"o":71.895,"t":"2026-10-19T15:25:00Z","v":387,"vw":71.895},{"c":71.89,"h":71.89,"l":71.89,"n":3,"o":71.89,"t":"2026-10-19T15:30:00Z","v":102,"vw":71.89},{"c":71.885,"h":71.885,"l":71.885,"n":14,"o":71.885,"t":"2026-10-19T15:45:00Z","v":472,"vw":71.885},{"c":71.87,"h":71.87,"l":71.77,"n":98,"o":71.81,"t":"2026-10-19T15:50:00Z","v":2599,"vw":71.823538},{"c":71.94,"h":71.94,"l":71.92,"n":22,"o":71.92,"t":"2026-10-19T16:00:00Z","v":440,"vw":71.933333},{"c":71.905,"h":71.955,"l":71.88,"n":34,"o":71.955,"t":"2026-10-19T16:05:00Z","v":1186,"vw":71.9225},{"c":71.82,"h":71.905,"l":71.82,"n":14,"o":71.905,"t":"2026-10-19T16:15:00Z","v":588,"vw":71.851667},{"c":71.765,"h":71.82,"l":71.765,"n":72,"o":71.82,"t":"2026-10-19T16:20:00Z","v":1442,"vw":71.7825},{"c":71.7225,"h":71.7225,"l":71.7225,"n":13,"o":71.7225,"t":"2026-10-19T16:30:00Z","v":332,"vw":71.7225},{"c":71.73,"h":71.74,"l":71.68,"n":46,"o":71.68,"t":"2026-10-19T16:35:00Z","v":1571,"vw":71.724615},{"c":71.715,"h":71.715,"l":71.715,"n":13,"o":71.715,"t":"2026-10-19T16:40:00Z","v":399,"vw":71.715},{"c":71.71,"h":71.71,"l":71.71,"n":6,"o":71.71,"t":"2026-10-19T16:50:00Z","v":136,"vw":71.71},{"c":71.71,"h":71.71,"l":71.71,"n":4,"o":71.71,"t":"2026-10-19T16:55:00Z","v":131,"vw":71.71},{"c":71.65,"h":71.7,"l":71.65,"n":47,"o":71.7,"t":"2026-10-19T17:00:00Z","v":1010,"vw":71.668051},{"c":71.67,"h":71.67,"l":71.67,"n":6,"o":71.67,"t":"2026-10-19T17:05:00Z","v":235,"vw":71.67},{"c":71.705,"h":71.77,"l":71.705,"n":45,"o":71.75,"t":"2026-10-19T17:20:00Z","v":1502,"vw":71.732917},{"c":71.705,"h":71.705,"l":71.705,"n":5,"o":71.705,"t":"2026-10-19T17:25:00Z","v":124,"vw":71.705},{"c":71.595,"h":71.65,"l":71.52,"n":59,"o":71.65,"t":"2026-10-19T17:30:00Z","v":2411,"vw":71.567512},{"c":71.65,"h":71.65,"l":71.55,"n":24,"o":71.55,"t":"2026-10-19T17:35:00Z","v":550,"vw":71.583333},{"c":71.57,"h":71.5737,"l":71.57,"n":36,"o":71.5737,"t":"2026-10-19T17:40:00Z","v":678,"vw":71.571586},{"c":71.4833,"h":71.4833,"l":71.4833,"n":9,"o":71.4833,"t":"2026-10-19T17:45:00Z","v":432,"vw":71.4833},{"c":71.54,"h":71.54,"l":71.48,"n":71,"o":71.48,"t":"2026-10-19T17:50:00Z","v":1955,"vw":71.49375},{"c":71.57,"h":71.57,"l":71.57,"n":30,"o":71.57,"t":"2026-10-19T18:00:00Z","v":492,"vw":71.57},{"c":71.55,"h":71.6,"l":71.55,"n":27,"o":71.6,"t":"2026-10-19T18:05:00Z","v":1052,"vw":71.56},{"c":71.48,"h":71.48,"l":71.48,"n":7,"o":71.48,"t":"2026-10-19T18:15:00Z","v":163,"vw":71.48},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-10-19T18:20:00Z","v":108,"vw":71.48},{"c":71.48,"h":71.48,"l":71.48,"n":5,"o":71.48,"t":"2026-10-19T18:25:00Z","v":110,"vw":71.48},{"c":71.4001,"h":71.48,"l":71.4001,"n":24,"o":71.48,"t":"2026-10-19T18:30:00Z","v":818,"vw":71.432981},{"c":71.52,"h":71.52,"l":71.52,"n":20,"o":71.52,"t":"2026-10-19T18:35:00Z","v":358,"vw":71.52},{"c":71.545,"h":71.57,"l":71.545,"n":51,"o":71.57,"t":"2026-10-19T18:40:00Z","v":1087,"vw":71.553},{"c":71.465,"h":71.48,"l":71.465,"n":35,"o":71.48,"t":"2026-10-19T18:50:00Z","v":1034,"vw":71.47},{"c":71.42,"h":71.42,"l":71.42,"n":6,"o":71.42,"t":"2026-10-19T19:00:00Z","v":142,"vw":71.42},{"c":71.455,"h":71.455,"l":71.3925,"n":53,"o":71.42,"t":"2026-10-19T19:05:00Z","v":1492,"vw":71.423611},{"c":71.32,"h":71.39,"l":71.32,"n":40,"o":71.39,"t":"2026-10-19T19:10:00Z","v":938,"vw":71.3394},{"c":71.32,"h":71.33,"l":71.32,"n":61,"o":71.33,"t":"2026-10-19T19:20:00Z","v":1511,"vw":71.325},{"c":71.25,"h":71.25,"l":71.25,"n":29,"o":71.25,"t":"2026-10-19T19:25:00Z","v":584,"vw":71.25},{"c":71.07,"h":71.15,"l":71.04,"n":129,"o":71.12,"t":"2026-10-19T19:30:00Z","v":4459,"vw":71.101749},{"c":71.09,"h":71.16,"l":71.09,"n":39,"o":71.125,"t":"2026-10-19T19:35:00Z","v":466,"vw":71.125},{"c":71.16,"h":71.16,"l":71.09,"n":81,"o":71.12,"t":"2026-10-19T19:40:00Z","v":2225,"vw":71.122513},{"c":71.39,"h":71.39,"l":71.19,"n":116,"o":71.19,"t":"2026-10-19T19:45:00Z","v":3037,"vw":71.270521},{"c":71.34,"h":71.38,"l":71.28,"n":168,"o":71.38,"t":"2026-10-19T19:50:00Z","v":4937,"vw":71.31125},{"c":71.38,"h":71.4,"l":71.17,"n":614,"o":71.27,"t":"2026-10-19T19:55:00Z","v":13345,"vw":71.286961},{"c":71.31,"h":71.31,"l":71.31,"n":30,"o":71.31,"t":"2026-10-19T20:00:00Z","v":40530,"vw":71.31},{"c":71.87,"h":71.87,"l":71.87,"n":13,"o":71.87,"t":"2026-10-20T13:30:00Z","v":1280,"vw":71.87},{"c":72.345,"h":72.47,"l":72.219,"n":47,"o":72.47,"t":"2026-10-20T13:35:00Z","v":1454,"vw":72.354931},{"c":72.27,"h":72.27,"l":72.27,"n":6,"o":72.27,"t":"2026-10-20T13:40:00Z","v":192,"vw":72.27},{"c":72.75,"h":72.75,"l":72.3657,"n":21,"o":72.3657,"t":"2026-10-20T13:55:00Z","v":918,"vw":72.633673},{"c":72.375,"h":72.375,"l":72.375,"n":5,"o":72.375,"t":"2026-10-20T14:00:00Z","v":333,"vw":72.375},{"c":72.115,"h":72.115,"l":72.0601,"n":7,"o":72.0601,"t":"2026-10-20T14:20:00Z","v":3557,"vw":72.061715},{"c":72.34,"h":72.365,"l":72.24,"n":23,"o":72.27,"t":"2026-10-20T14:35:00Z","v":997,"vw":72.312081},{"c":72.43,"h":72.43,"l":72.43,"n":11,"o":72.43,"t":"2026-10-20T14:45:00Z","v":217,"vw":72.43},{"c":72.475,"h":72.5,"l":72.475,"n":36,"o":72.495,"t":"2026-10-20T14:55:00Z","v":1057,"vw":72.488725},{"c":72.43,"h":72.52,"l":72.43,"n":36,"o":72.52,"t":"2026-10-20T15:00:00Z","v":880,"vw":72.463333},{"c":72.475,"h":72.475,"l":72.475,"n":1,"o":72.475,"t":"2026-10-20T15:05:00Z","v":100,"vw":72.475},{"c":72.62,"h":72.62,"l":72.52,"n":50,"o":72.52,"t":"2026-10-20T15:15:00Z","v":1070,"vw":72.55833},{"c":72.66,"h":72.66,"l":72.66,"n":2,"o":72.66,"t":"2026-10-20T15:20:00Z","v":101,"vw":72.66},{"c":72.61,"h":72.61,"l":72.6,"n":24,"o":72.6,"t":"2026-10-20T15:45:00Z","v":522,"vw":72.606764},{"c":72.59,"h":72.65,"l":72.59,"n":19,"o":72.65,"t":"2026-10-20T16:00:00Z","v":515,"vw":72.62},{"c":72.57,"h":72.57,"l":72.57,"n":27,"o":72.57,"t":"2026-10-20T16:05:00Z","v":525,"vw":72.57},{"c":72.48,"h":72.52,"l":72.48,"n":47,"o":72.52,"t":"2026-10-20T16:15:00Z","v":1018,"vw":72.51},{"c":72.49,"h":72.52,"l":72.46,"n":35,"o":72.52,"t":"2026-10-20T16:20:00Z","v":1203,"vw":72.486432},{"c":72.49,"h":72.49,"l":72.49,"n":5,"o":72.49,"t":"2026-10-20T16:30:00Z","v":206,"vw":72.49},{"c":72.46,"h":72.46,"l":72.46,"n":5,"o":72.46,"t":"2026-10-20T16:35:00Z","v":132,"vw":72.46},{"c":72.45,"h":72.45,"l":72.45,"n":3,"o":72.45,"t":"2026-10-20T16:40:00Z","v":128,"vw":72.45},{"c":72.45,"h":72.45,"l":72.45,"n":2,"o":72.45,"t":"2026-10-20T16:45:00Z","v":101,"vw":72.45},{"c":72.33,"h":72.37,"l":72.33,"n":68,"o":72.33,"t":"2026-10-20T17:05:00Z","v":1898,"vw":72.353762},{"c":72.41,"h":72.42,"l":72.39,"n":74,"o":72.41,"t":"2026-10-20T17:10:00Z","v":2632,"vw":72.407273},{"c":72.39,"h":72.39,"l":72.39,"n":8,"o":72.39,"t":"2026-10-20T17:15:00Z","v":227,"vw":72.39},{"c":72.35,"h":72.35,"l":72.35,"n":16,"o":72.35,"t":"2026-10-20T17:20:00Z","v":343,"vw":72.35},{"c":72.34,"h":72.34,"l":72.34,"n":24,"o":72.34,"t":"2026-10-20T17:25:00Z","v":397,"vw":72.34},{"c":72.365,"h":72.365,"l":72.365,"n":6,"o":72.365,"t":"2026-10-20T17:30:00Z","v":306,"vw":72.365},{"c":72.4,"h":72.4,"l":72.4,"n":5,"o":72.4,"t":"2026-10-20T17:45:00Z","v":139,"vw":72.4},{"c":72.36,"h":72.36,"l":72.36,"n":4,"o":72.36,"t":"2026-10-20T17:50:00Z","v":118,"vw":72.36},{"c":72.2935,"h":72.31,"l":72.29,"n":27,"o":72.31,"t":"2026-10-20T17:55:00Z","v":1217,"vw":72.294903},{"c":72.2401,"h":72.345,"l":72.2401,"n":42,"o":72.345,"t":"2026-10-20T18:05:00Z","v":2426,"vw":72.277821},{"c":72.3,"h":72.3,"l":72.3,"n":8,"o":72.3,"t":"2026-10-20T18:10:00Z","v":115,"vw":72.3},{"c":72.25,"h":72.295,"l":72.25,"n":16,"o":72.285,"t":"2026-10-20T18:20:00Z","v":585,"vw":72.283743},{"c":72.24,"h":72.24,"l":72.24,"n":49,"o":72.24,"t":"2026-10-20T18:25:00Z","v":545,"vw":72.24},{"c":72.32,"h":72.32,"l":72.31,"n":34,"o":72.31,"t":"2026-10-20T18:30:00Z","v":958,"vw":72.312451},{"c":72.27,"h":72.315,"l":72.27,"n":14,"o":72.315,"t":"2026-10-20T18:35:00Z","v":720,"vw":72.290833},{"c":72.3,"h":72.3,"l":72.3,"n":10,"o":72.3,"t":"2026-10-20T18:45:00Z","v":141,"vw":72.3},{"c":72.279,"h":72.295,"l":72.24,"n":62,"o":72.295,"t":"2026-10-20T19:00:00Z","v":1930,"vw":72.263525},{"c":72.19,"h":72.26,"l":72.19,"n":136,"o":72.19,"t":"2026-10-20T19:20:00Z","v":2293,"vw":72.208553},{"c":72.12,"h":72.17,"l":72.12,"n":83,"o":72.165,"t":"2026-10-20T19:25:00Z","v":3424,"vw":72.141439},{"c":72.26,"h":72.26,"l":72.2,"n":82,"o":72.2,"t":"2026-10-20T19:30:00Z","v":1873,"vw":72.229011},{"c":72.23,"h":72.23,"l":72.19,"n":51,"o":72.19,"t":"2026-10-20T19:35:00Z","v":553,"vw":72.21},{"c":72.3,"h":72.3,"l":72.25,"n":50,"o":72.25,"t":"2026-10-20T19:40:00Z","v":684,"vw":72.275},{"c":72.29,"h":72.29,"l":72.27,"n":31,"o":72.27,"t":"2026-10-20T19:45:00Z","v":669,"vw":72.283333},{"c":72.19,"h":72.41,"l":72.19,"n":190,"o":72.35,"t":"2026-10-20T19:50:00Z","v":5481,"vw":72.294483},{"c":72.18,"h":72.22,"l":72.085,"n":453,"o":72.175,"t":"2026-10-20T19:55:00Z","v":9583,"vw":72.154407},{"c":72.2,"h":72.2,"l":72.2,"n":28,"o":72.2,"t":"2026-10-20T20:00:00Z","v":38997,"vw":72.2},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-21T11:50:00Z","v":101,"vw":72.2},{"c":72.36,"h":72.36,"l":71.71,"n":103,"o":72.165,"t":"2026-10-21T13:30:00Z","v":3878,"vw":71.961913},{"c":72.035,"h":72.62,"l":72.035,"n":29,"o":72.52,"t":"2026-10-21T13:35:00Z","v":2021,"vw":72.497941},{"c":72.28,"h":72.28,"l":72.275,"n":28,"o":72.275,"t":"2026-10-21T13:40:00Z","v":1399,"vw":72.27813},{"c":72.365,"h":72.365,"l":72.365,"n":5,"o":72.365,"t":"2026-10-21T13:45:00Z","v":130,"vw":72.365},{"c":72.67,"h":72.67,"l":72.56,"n":18,"o":72.56,"t":"2026-10-21T13:50:00Z","v":1283,"vw":72.638872},{"c":72.41,"h":72.41,"l":72.41,"n":11,"o":72.41,"t":"2026-10-21T13:55:00Z","v":412,"vw":72.41},{"c":72.44,"h":72.44,"l":72.44,"n":7,"o":72.44,"t":"2026-10-21T14:00:00Z","v":215,"vw":72.44},{"c":72.5999,"h":72.5999,"l":72.3892,"n":12,"o":72.3892,"t":"2026-10-21T14:10:00Z","v":662,"vw":72.450585},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-21T14:15:00Z","v":136,"vw":72.06},{"c":72.2425,"h":72.2425,"l":72.2425,"n":6,"o":72.2425,"t":"2026-10-21T14:20:00Z","v":118,"vw":72.2425},{"c":72.235,"h":72.49,"l":72.2304,"n":27,"o":72.24,"t":"2026-10-21T14:25:00Z","v":1253,"vw":72.264414},{"c":72.31,"h":72.31,"l":72.295,"n":16,"o":72.295,"t":"2026-10-21T14:30:00Z","v":368,"vw":72.3},{"c":72.525,"h":72.59,"l":72.38,"n":79,"o":72.45,"t":"2026-10-21T14:35:00Z","v":2018,"vw":72.507},{"c":72.55,"h":72.55,"l":72.42,"n":51,"o":72.51,"t":"2026-10-21T14:50:00Z","v":1044,"vw":72.5},{"c":72.475,"h":72.475,"l":72.475,"n":7,"o":72.475,"t":"2026-10-21T15:00:00Z","v":208,"vw":72.475},{"c":72.39,"h":72.39,"l":72.35,"n":73,"o":72.35,"t":"2026-10-21T15:10:00Z","v":1603,"vw":72.362064},{"c":72.345,"h":72.355,"l":72.27,"n":21,"o":72.27,"t":"2026-10-21T15:15:00Z","v":4058,"vw":72.35187},{"c":72.44,"h":72.44,"l":72.44,"n":14,"o":72.44,"t":"2026-10-21T15:25:00Z","v":297,"vw":72.44},{"c":72.31,"h":72.455,"l":72.31,"n":15,"o":72.455,"t":"2026-10-21T15:35:00Z","v":360,"vw":72.357386},{"c":72.43,"h":72.43,"l":72.43,"n":14,"o":72.43,"t":"2026-10-21T15:40:00Z","v":397,"vw":72.43},{"c":72.2458,"h":72.2458,"l":72.2458,"n":5,"o":72.2458,"t":"2026-10-21T15:50:00Z","v":353,"vw":72.2458},{"c":72.5,"h":72.5,"l":72.47,"n":83,"o":72.47,"t":"2026-10-21T15:55:00Z","v":3664,"vw":72.491473},{"c":72.435,"h":72.48,"l":72.435,"n":10,"o":72.48,"t":"2026-10-21T16:00:00Z","v":371,"vw":72.457336},{"c":72.58,"h":72.58,"l":72.48,"n":169,"o":72.48,"t":"2026-10-21T16:15:00Z","v":5024,"vw":72.532973},{"c":72.64,"h":72.64,"l":72.64,"n":34,"o":72.64,"t":"2026-10-21T16:25:00Z","v":885,"vw":72.64},{"c":72.645,"h":72.66,"l":72.63,"n":50,"o":72.65,"t":"2026-10-21T16:30:00Z","v":2303,"vw":72.654224},{"c":72.7,"h":72.72,"l":72.5901,"n":79,"o":72.5901,"t":"2026-10-21T16:35:00Z","v":2265,"vw":72.672516},{"c":72.72,"h":72.75,"l":72.71,"n":52,"o":72.71,"t":"2026-10-21T16:40:00Z","v":1942,"vw":72.739091},{"c":72.65,"h":72.65,"l":72.65,"n":20,"o":72.65,"t":"2026-10-21T16:45:00Z","v":521,"vw":72.65},{"c":72.55,"h":72.57,"l":72.55,"n":50,"o":72.57,"t":"2026-10-21T17:00:00Z","v":1283,"vw":72.5575},{"c":72.5,"h":72.5,"l":72.5,"n":26,"o":72.5,"t":"2026-10-21T17:10:00Z","v":750,"vw":72.5},{"c":72.41,"h":72.41,"l":72.41,"n":45,"o":72.41,"t":"2026-10-21T17:15:00Z","v":599,"vw":72.41},{"c":72.34,"h":72.34,"l":72.34,"n":8,"o":72.34,"t":"2026-10-21T17:20:00Z","v":370,"vw":72.34},{"c":72.44,"h":72.44,"l":72.44,"n":25,"o":72.44,"t":"2026-10-21T17:30:00Z","v":484,"vw":72.44},{"c":72.35,"h":72.35,"l":72.35,"n":28,"o":72.35,"t":"2026-10-21T17:35:00Z","v":508,"vw":72.35},{"c":72.345,"h":72.345,"l":72.345,"n":5,"o":72.345,"t":"2026-10-21T17:50:00Z","v":194,"vw":72.345},{"c":72.365,"h":72.365,"l":72.365,"n":10,"o":72.365,"t":"2026-10-21T17:55:00Z","v":209,"vw":72.365},{"c":72.28,"h":72.28,"l":72.28,"n":10,"o":72.28,"t":"2026-10-21T18:00:00Z","v":210,"vw":72.28},{"c":72.26,"h":72.26,"l":72.26,"n":43,"o":72.26,"t":"2026-10-21T18:05:00Z","v":871,"vw":72.26},{"c":72.25,"h":72.25,"l":72.25,"n":8,"o":72.25,"t":"2026-10-21T18:10:00Z","v":128,"vw":72.25},{"c":72.295,"h":72.3,"l":72.295,"n":20,"o":72.3,"t":"2026-10-21T18:15:00Z","v":543,"vw":72.29875},{"c":72.32,"h":72.32,"l":72.32,"n":41,"o":72.32,"t":"2026-10-21T18:20:00Z","v":1155,"vw":72.32},{"c":72.33,"h":72.34,"l":72.33,"n":40,"o":72.34,"t":"2026-10-21T18:25:00Z","v":674,"vw":72.332597},{"c":72.36,"h":72.36,"l":72.36,"n":41,"o":72.36,"t":"2026-10-21T18:30:00Z","v":716,"vw":72.36},{"c":72.38,"h":72.395,"l":72.38,"n":18,"o":72.395,"t":"2026-10-21T18:35:00Z","v":517,"vw":72.389828},{"c":72.2723,"h":72.2723,"l":72.2723,"n":6,"o":72.2723,"t":"2026-10-21T18:40:00Z","v":164,"vw":72.2723},{"c":72.25,"h":72.25,"l":72.25,"n":28,"o":72.25,"t":"2026-10-21T18:45:00Z","v":441,"vw":72.25},{"c":72.16,"h":72.16,"l":72.13,"n":83,"o":72.13,"t":"2026-10-21T19:00:00Z","v":1968,"vw":72.1375},{"c":72.27,"h":72.27,"l":72.24,"n":78,"o":72.24,"t":"2026-10-21T19:05:00Z","v":1782,"vw":72.251132},{"c":72.29,"h":72.29,"l":72.29,"n":19,"o":72.29,"t":"2026-10-21T19:10:00Z","v":318,"vw":72.29},{"c":72.36,"h":72.36,"l":72.35,"n":20,"o":72.35,"t":"2026-10-21T19:15:00Z","v":365,"vw":72.355},{"c":72.23,"h":72.295,"l":72.23,"n":32,"o":72.295,"t":"2026-10-21T19:20:00Z","v":531,"vw":72.276793},{"c":72.25,"h":72.25,"l":72.25,"n":18,"o":72.25,"t":"2026-10-21T19:25:00Z","v":250,"vw":72.25},{"c":72.195,"h":72.33,"l":72.195,"n":62,"o":72.23,"t":"2026-10-21T19:30:00Z","v":1449,"vw":72.296333},{"c":72.27,"h":72.27,"l":72.21,"n":47,"o":72.21,"t":"2026-10-21T19:35:00Z","v":945,"vw":72.2275},{"c":72.25,"h":72.25,"l":72.25,"n":24,"o":72.25,"t":"2026-10-21T19:40:00Z","v":414,"vw":72.25},{"c":72.23,"h":72.23,"l":72.23,"n":49,"o":72.23,"t":"2026-10-21T19:45:00Z","v":1048,"vw":72.23},{"c":72.19,"h":72.26,"l":72.19,"n":160,"o":72.24,"t":"2026-10-21T19:50:00Z","v":3002,"vw":72.217931},{"c":72.01,"h":72.16,"l":71.94,"n":469,"o":72.16,"t":"2026-10-21T19:55:00Z","v":11892,"vw":71.999588},{"c":72.01,"h":72.01,"l":72.01,"n":26,"o":72.01,"t":"2026-10-21T20:00:00Z","v":26020,"vw":72.01},{"c":72.775,"h":72.775,"l":72.58,"n":33,"o":72.58,"t":"2026-10-22T13:30:00Z","v":1234,"vw":72.600505},{"c":72.795,"h":72.805,"l":72.74,"n":19,"o":72.76,"t":"2026-10-22T13:35:00Z","v":610,"vw":72.774},{"c":72.69,"h":72.69,"l":72.69,"n":24,"o":72.69,"t":"2026-10-22T13:40:00Z","v":309,"vw":72.69},{"c":72.37,"h":72.375,"l":72.37,"n":18,"o":72.375,"t":"2026-10-22T13:45:00Z","v":837,"vw":72.370801},{"c":72.815,"h":72.815,"l":72.375,"n":6,"o":72.375,"t":"2026-10-22T13:50:00Z","v":241,"vw":72.595},{"c":72.4151,"h":72.4151,"l":72.4151,"n":11,"o":72.4151,"t":"2026-10-22T14:05:00Z","v":208,"vw":72.4151},{"c":72.91,"h":72.94,"l":72.845,"n":86,"o":72.93,"t":"2026-10-22T14:10:00Z","v":2188,"vw":72.904215},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-10-22T14:25:00Z","v":114,"vw":73.14},{"c":73.15,"h":73.15,"l":73.15,"n":11,"o":73.15,"t":"2026-10-22T14:30:00Z","v":2290,"vw":73.15},{"c":73.16,"h":73.16,"l":73.16,"n":4,"o":73.16,"t":"2026-10-22T14:35:00Z","v":131,"vw":73.16},{"c":73.19,"h":73.2,"l":73.19,"n":27,"o":73.2,"t":"2026-10-22T14:40:00Z","v":643,"vw":73.195},{"c":73.33,"h":73.33,"l":73.23,"n":32,"o":73.23,"t":"2026-10-22T14:55:00Z","v":539,"vw":73.285947},{"c":73.32,"h":73.32,"l":73.175,"n":39,"o":73.175,"t":"2026-10-22T15:05:00Z","v":730,"vw":73.259341},{"c":73.1,"h":73.1,"l":73.1,"n":3,"o":73.1,"t":"2026-10-22T15:10:00Z","v":178,"vw":73.1},{"c":73.34,"h":73.34,"l":73.34,"n":17,"o":73.34,"t":"2026-10-22T15:15:00Z","v":428,"vw":73.34},{"c":73.41,"h":73.41,"l":73.41,"n":35,"o":73.41,"t":"2026-10-22T15:20:00Z","v":502,"vw":73.41},{"c":73.41,"h":73.49,"l":73.405,"n":10,"o":73.405,"t":"2026-10-22T15:25:00Z","v":660,"vw":73.459557},{"c":73.515,"h":73.515,"l":73.495,"n":15,"o":73.495,"t":"2026-10-22T15:30:00Z","v":285,"vw":73.505},{"c":73.565,"h":73.63,"l":73.48,"n":78,"o":73.52,"t":"2026-10-22T15:35:00Z","v":2195,"vw":73.531998},{"c":73.65,"h":73.65,"l":73.615,"n":19,"o":73.62,"t":"2026-10-22T15:40:00Z","v":693,"vw":73.6275},{"c":73.67,"h":73.67,"l":73.67,"n":28,"o":73.67,"t":"2026-10-22T15:50:00Z","v":618,"vw":73.67},{"c":73.6,"h":73.6,"l":73.57,"n":51,"o":73.6,"t":"2026-10-22T16:00:00Z","v":1742,"vw":73.594633},{"c":73.71,"h":73.71,"l":73.71,"n":61,"o":73.71,"t":"2026-10-22T16:05:00Z","v":924,"vw":73.71},{"c":73.72,"h":73.72,"l":73.72,"n":20,"o":73.72,"t":"2026-10-22T16:15:00Z","v":573,"vw":73.72},{"c":73.64,"h":73.69,"l":73.64,"n":38,"o":73.69,"t":"2026-10-22T16:20:00Z","v":830,"vw":73.675},{"c":73.72,"h":73.72,"l":73.66,"n":25,"o":73.66,"t":"2026-10-22T16:25:00Z","v":504,"vw":73.681898},{"c":73.73,"h":73.73,"l":73.73,"n":26,"o":73.73,"t":"2026-10-22T16:30:00Z","v":412,"vw":73.73},{"c":73.715,"h":73.77,"l":73.715,"n":30,"o":73.77,"t":"2026-10-22T16:35:00Z","v":442,"vw":73.737},{"c":73.83,"h":73.83,"l":73.76,"n":32,"o":73.76,"t":"2026-10-22T16:40:00Z","v":385,"vw":73.795},{"c":73.96,"h":73.99,"l":73.87,"n":50,"o":73.87,"t":"2026-10-22T16:45:00Z","v":1767,"vw":73.890658},{"c":74.07,"h":74.16,"l":74.06,"n":90,"o":74.06,"t":"2026-10-22T16:50:00Z","v":3859,"vw":74.143887},{"c":74.23,"h":74.23,"l":74.145,"n":29,"o":74.145,"t":"2026-10-22T16:55:00Z","v":634,"vw":74.1925},{"c":74.135,"h":74.27,"l":74.135,"n":60,"o":74.27,"t":"2026-10-22T17:00:00Z","v":1274,"vw":74.208333},{"c":74.24,"h":74.24,"l":74.24,"n":18,"o":74.24,"t":"2026-10-22T17:05:00Z","v":163,"vw":74.24},{"c":74.17,"h":74.235,"l":74.17,"n":20,"o":74.235,"t":"2026-10-22T17:10:00Z","v":455,"vw":74.213333},{"c":74.11,"h":74.235,"l":74.0436,"n":62,"o":74.235,"t":"2026-10-22T17:15:00Z","v":1769,"vw":74.100048},{"c":74.18,"h":74.18,"l":74.085,"n":42,"o":74.085,"t":"2026-10-22T17:20:00Z","v":1093,"vw":74.117194},{"c":74.23,"h":74.23,"l":74.15,"n":84,"o":74.15,"t":"2026-10-22T17:25:00Z","v":1146,"vw":74.184655},{"c":74.18,"h":74.23,"l":74.16,"n":32,"o":74.23,"t":"2026-10-22T17:30:00Z","v":973,"vw":74.196712},{"c":74.125,"h":74.125,"l":74.05,"n":50,"o":74.08,"t":"2026-10-22T17:35:00Z","v":1865,"vw":74.080365},{"c":74.175,"h":74.175,"l":74.13,"n":32,"o":74.13,"t":"2026-10-22T17:40:00Z","v":774,"vw":74.162252},{"c":74.12,"h":74.12,"l":74.08,"n":66,"o":74.08,"t":"2026-10-22T17:50:00Z","v":1502,"vw":74.098125},{"c":74.12,"h":74.12,"l":74.12,"n":17,"o":74.12,"t":"2026-10-22T17:55:00Z","v":169,"vw":74.12},{"c":74.16,"h":74.16,"l":74.16,"n":29,"o":74.16,"t":"2026-10-22T18:00:00Z","v":594,"vw":74.16},{"c":74.19,"h":74.19,"l":74.19,"n":6,"o":74.19,"t":"2026-10-22T18:10:00Z","v":352,"vw":74.19},{"c":74.195,"h":74.195,"l":74.19,"n":24,"o":74.19,"t":"2026-10-22T18:15:00Z","v":581,"vw":74.191241},{"c":74.18,"h":74.205,"l":74.18,"n":36,"o":74.205,"t":"2026-10-22T18:20:00Z","v":810,"vw":74.19},{"c":74.175,"h":74.175,"l":74.11,"n":18,"o":74.175,"t":"2026-10-22T18:25:00Z","v":754,"vw":74.157724},{"c":74.1,"h":74.175,"l":74.035,"n":187,"o":74.175,"t":"2026-10-22T18:30:00Z","v":9070,"vw":74.069766},{"c":74.16,"h":74.26,"l":74.16,"n":62,"o":74.19,"t":"2026-10-22T18:35:00Z","v":1256,"vw":74.214122},{"c":74.28,"h":74.28,"l":74.26,"n":20,"o":74.26,"t":"2026-10-22T18:45:00Z","v":436,"vw":74.27},{"c":74.31,"h":74.31,"l":74.29,"n":29,"o":74.29,"t":"2026-10-22T18:50:00Z","v":563,"vw":74.3},{"c":74.28,"h":74.31,"l":74.28,"n":16,"o":74.31,"t":"2026-10-22T18:55:00Z","v":290,"vw":74.295},{"c":74.42,"h":74.42,"l":74.265,"n":44,"o":74.265,"t":"2026-10-22T19:00:00Z","v":1209,"vw":74.325113},{"c":74.41,"h":74.42,"l":74.41,"n":23,"o":74.42,"t":"2026-10-22T19:05:00Z","v":852,"vw":74.415215},{"c":74.35,"h":74.53,"l":74.35,"n":42,"o":74.53,"t":"2026-10-22T19:10:00Z","v":631,"vw":74.44},{"c":74.43,"h":74.43,"l":74.42,"n":41,"o":74.42,"t":"2026-10-22T19:15:00Z","v":851,"vw":74.427143},{"c":74.3,"h":74.35,"l":74.3,"n":50,"o":74.35,"t":"2026-10-22T19:20:00Z","v":1450,"vw":74.32},{"c":74.185,"h":74.19,"l":74.175,"n":13,"o":74.19,"t":"2026-10-22T19:25:00Z","v":429,"vw":74.183529},{"c":74.165,"h":74.165,"l":74.15,"n":14,"o":74.15,"t":"2026-10-22T19:30:00Z","v":405,"vw":74.1575},{"c":74.18,"h":74.18,"l":74.165,"n":57,"o":74.165,"t":"2026-10-22T19:35:00Z","v":1121,"vw":74.1725},{"c":74.26,"h":74.26,"l":74.26,"n":21,"o":74.26,"t":"2026-10-22T19:40:00Z","v":666,"vw":74.26},{"c":74.34,"h":74.34,"l":74.33,"n":24,"o":74.33,"t":"2026-10-22T19:45:00Z","v":326,"vw":74.335},{"c":74.27,"h":74.31,"l":74.215,"n":101,"o":74.2364,"t":"2026-10-22T19:50:00Z","v":2561,"vw":74.247151},{"c":74.3,"h":74.43,"l":74.18,"n":430,"o":74.38,"t":"2026-10-22T19:55:00Z","v":12504,"vw":74.280711},{"c":74.24,"h":74.24,"l":74.24,"n":25,"o":74.24,"t":"2026-10-22T20:00:00Z","v":33846,"vw":74.24}],"history":[{"c":92.17,"h":93.13,"l":91.5518,"n":2282,"o":93.13,"t":"2024-10-21T04:00:00Z","v":98317,"vw":92.150328},{"c":90.82,"h":91.72,"l":90.255,"n":2421,"o":91.72,"t":"2024-10-22T04:00:00Z","v":67252,"vw":90.905635},{"c":91.46,"h":91.74,"l":90.36,"n":2495,"o":90.36,"t":"2024-10-23T04:00:00Z","v":53795,"vw":91.385043},{"c":91.79,"h":92.08,"l":90.74,"n":3258,"o":91.67,"t":"2024-10-24T04:00:00Z","v":104956,"vw":91.712508},{"c":90.68,"h":92.59,"l":90.63,"n":3052,"o":92.42,"t":"2024-10-25T04:00:00Z","v":62240,"vw":91.008635},{"c":91.69,"h":92.175,"l":90.7,"n":2935,"o":91.48,"t":"2024-10-28T04:00:00Z","v":73457,"vw":91.649141},{"c":90.2,"h":91.02,"l":89.71,"n":3464,"o":90.7,"t":"2024-10-29T04:00:00Z","v":69003,"vw":90.212802},{"c":90.09,"h":91.01,"l":89.82,"n":2555,"o":90.34,"t":"2024-10-30T04:00:00Z","v":68441,"vw":90.223714},{"c":90.49,"h":91.94,"l":89.74,"n":3253,"o":89.74,"t":"2024-10-31T04:00:00Z","v":110418,"vw":90.672471},{"c":88.55,"h":91.465,"l":88.38,"n":3373,"o":91.24,"t":"2024-11-01T04:00:00Z","v":91276,"vw":88.949781},{"c":89.1,"h":89.445,"l":87.4,"n":3543,"o":88.05,"t":"2024-11-04T05:00:00Z","v":76597,"vw":88.876995},{"c":90.81,"h":90.86,"l":88.72,"n":3116,"o":88.82,"t":"2024-11-05T05:00:00Z","v":92542,"vw":90.384361},{"c":97.32,"h":97.64,"l":93.3,"n":7189,"o":93.3,"t":"2024-11-06T05:00:00Z","v":433144,"vw":96.631515},{"c":97.36,"h":97.58,"l":93.96,"n":4684,"o":97.14,"t":"2024-11-07T05:00:00Z","v":119617,"vw":96.715483},{"c":101.52,"h":101.675,"l":97.77,"n":4586,"o":97.77,"t":"2024-11-08T05:00:00Z","v":132641,"vw":100.977086},{"c":106.2,"h":107.17,"l":101.22,"n":6386,"o":101.88,"t":"2024-11-11T05:00:00Z","v":170104,"vw":105.860371},{"c":106.87,"h":107.77,"l":105.6541,"n":5722,"o":106.21,"t":"2024-11-12T05:00:00Z","v":152442,"vw":106.673207},{"c":108.16,"h":109.22,"l":106.229,"n":4441,"o":108.15,"t":"2024-11-13T05:00:00Z","v":153744,"vw":107.975704},{"c":105.7,"h":108.64,"l":105.26,"n":5780,"o":107.74,"t":"2024-11-14T05:00:00Z","v":183570,"vw":105.974225},{"c":104.86,"h":106.14,"l":104.1501,"n":4289,"o":106.07,"t":"2024-11-15T05:00:00Z","v":132619,"vw":105.086485},{"c":104.97,"h":106.47,"l":104.135,"n":3781,"o":104.33,"t":"2024-11-18T05:00:00Z","v":92032,"vw":105.195708},{"c":104.53,"h":104.84,"l":102.91,"n":3912,"o":104.01,"t":"2024-11-19T05:00:00Z","v":109853,"vw":104.307819},{"c":103.885,"h":104.53,"l":103.075,"n":3182,"o":104.33,"t":"2024-11-20T05:00:00Z","v":93711,"vw":103.803046},{"c":104.13,"h":104.67,"l":103.2,"n":4362,"o":104.22,"t":"2024-11-21T05:00:00Z","v":126868,"vw":104.124335},{"c":104.14,"h":105.65,"l":103.98,"n":5242,"o":104.85,"t":"2024-11-22T05:00:00Z","v":201107,"vw":104.609881},{"c":104.75,"h":106.76,"l":104.01,"n":5393,"o":104.68,"t":"2024-11-25T05:00:00Z","v":215133,"vw":105.061975},{"c":103.34,"h":104.33,"l":102.77,"n":4847,"o":104.33,"t":"2024-11-26T05:00:00Z","v":122565,"vw":103.412498},{"c":104.76,"h":105.565,"l":104,"n":3807,"o":104.16,"t":"2024-11-27T05:00:00Z","v":100253,"vw":104.781951},{"c":104.28,"h":105.04,"l":103.495,"n":2411,"o":105.04,"t":"2024-11-29T05:00:00Z","v":119596,"vw":104.414298},{"c":104.91,"h":105.29,"l":102.39,"n":5179,"o":104.43,"t":"2024-12-02T05:00:00Z","v":173160,"vw":104.525538},{"c":104.07,"h":105.81,"l":103.96,"n":3193,"o":105.47,"t":"2024-12-03T05:00:00Z","v":835113,"vw":104.320294},{"c":102.74,"h":105.19,"l":102.05,"n":3073,"o":104.18,"t":"2024-12-04T05:00:00Z","v":112466,"vw":102.807497},{"c":100.92,"h":103.21,"l":100.61,"n":4261,"o":102.6,"t":"2024-12-05T05:00:00Z","v":107831,"vw":101.203738},{"c":100.35,"h":101.58,"l":99.37,"n":3378,"o":101.58,"t":"2024-12-06T05:00:00Z","v":82543,"vw":100.284561},{"c":99.78,"h":100.57,"l":99.1,"n":4283,"o":100.37,"t":"2024-12-09T05:00:00Z","v":137139,"vw":99.882668},{"c":99.47,"h":100.385,"l":98.15,"n":5162,"o":99.42,"t":"2024-12-10T05:00:00Z","v":227816,"vw":99.372898},{"c":101.28,"h":102.13,"l":96.78,"n":4863,"o":100.06,"t":"2024-12-11T05:00:00Z","v":233389,"vw":101.195601},{"c":98.4,"h":102.36,"l":97.98,"n":4520,"o":101.29,"t":"2024-12-12T05:00:00Z","v":129356,"vw":98.983361},{"c":97.75,"h":99.52,"l":97.25,"n":4295,"o":97.92,"t":"2024-12-13T05:00:00Z","v":122234,"vw":98.134395},{"c":96.33,"h":97.6549,"l":95.81,"n":5175,"o":97.3,"t":"2024-12-16T05:00:00Z","v":177415,"vw":96.481836},{"c":95.75,"h":96.115,"l":94.26,"n":5540,"o":95.6,"t":"2024-12-17T05:00:00Z","v":203764,"vw":95.558081},{"c":92.89,"h":96.45,"l":91.94,"n":4591,"o":95.45,"t":"2024-12-18T05:00:00Z","v":212606,"vw":93.277426},{"c":93.94,"h":94.86,"l":92.61,"n":4869,"o":93.35,"t":"2024-12-19T05:00:00Z","v":137041,"vw":94.022696},{"c":94.46,"h":94.945,"l":93.15,"n":4023,"o":93.15,"t":"2024-12-20T05:00:00Z","v":345535,"vw":94.140111},{"c":94.11,"h":94.31,"l":92.485,"n":5025,"o":93.95,"t":"2024-12-23T05:00:00Z","v":130277,"vw":93.897998},{"c":95.25,"h":95.28,"l":93.45,"n":1643,"o":94.04,"t":"2024-12-24T05:00:00Z","v":42519,"vw":94.885774},{"c":95.44,"h":95.635,"l":94.34,"n":3206,"o":94.53,"t":"2024-12-26T05:00:00Z","v":78848,"vw":95.323952},{"c":95.09,"h":95.9,"l":94.2,"n":3599,"o":94.66,"t":"2024-12-27T05:00:00Z","v":157094,"vw":95.053537},{"c":94.38,"h":94.81,"l":93.51,"n":3771,"o":94.55,"t":"2024-12-30T05:00:00Z","v":81602,"vw":94.343276},{"c":93.96,"h":95.255,"l":93.45,"n":2814,"o":94.57,"t":"2024-12-31T05:00:00Z","v":84933,"vw":93.98754},{"c":92.96,"h":95.235,"l":92.47,"n":5335,"o":94.37,"t":"2025-01-02T05:00:00Z","v":137082,"vw":93.023351},{"c":93.36,"h":94.62,"l":93.075,"n":4279,"o":93.44,"t":"2025-01-03T05:00:00Z","v":188136,"vw":93.45624},{"c":90.36,"h":93.27,"l":90.16,"n":5187,"o":93.27,"t":"2025-01-06T05:00:00Z","v":190872,"vw":90.665205},{"c":91.03,"h":91.25,"l":90.01,"n":5019,"o":90.15,"t":"2025-01-07T05:00:00Z","v":180905,"vw":90.881183},{"c":91.2,"h":91.7512,"l":89.37,"n":4440,"o":90.85,"t":"2025-01-08T05:00:00Z","v":115209,"vw":91.111011},{"c":88.24,"h":90.76,"l":88.13,"n":4484,"o":90,"t":"2025-01-10T05:00:00Z","v":114732,"vw":88.515513},{"c":89.5,"h":96.25,"l":87.8095,"n":3853,"o":87.9,"t":"2025-01-13T05:00:00Z","v":121499,"vw":89.214032},{"c":91.14,"h":91.24,"l":89.55,"n":3477,"o":89.81,"t":"2025-01-14T05:00:00Z","v":104854,"vw":90.936529},{"c":91.7,"h":94.83,"l":91.35,"n":3630,"o":92.84,"t":"2025-01-15T05:00:00Z","v":80064,"vw":91.871713},{"c":93.85,"h":93.98,"l":91.77,"n":4760,"o":91.94,"t":"2025-01-16T05:00:00Z","v":112228,"vw":93.53874},{"c":93.8,"h":94.9999,"l":93.61,"n":4191,"o":94.8,"t":"2025-01-17T05:00:00Z","v":102276,"vw":93.988678},{"c":94.18,"h":95.32,"l":93.01,"n":3627,"o":94.71,"t":"2025-01-21T05:00:00Z","v":140002,"vw":94.26967},{"c":87.7,"h":93.59,"l":87.42,"n":5840,"o":93.59,"t":"2025-01-22T05:00:00Z","v":635593,"vw":89.185248},{"c":87.16,"h":88,"l":86.14,"n":5480,"o":87.52,"t":"2025-01-23T05:00:00Z","v":278564,"vw":86.988904},{"c":85.7,"h":87.415,"l":85.47,"n":6586,"o":86.72,"t":"2025-01-24T05:00:00Z","v":169967,"vw":85.9359},{"c":88.59,"h":88.707,"l":84.565,"n":8045,"o":85.89,"t":"2025-01-27T05:00:00Z","v":342355,"vw":87.337754},{"c":88.18,"h":89.62,"l":87.67,"n":7100,"o":88.61,"t":"2025-01-28T05:00:00Z","v":182774,"vw":88.302358},{"c":88.19,"h":88.85,"l":87.2,"n":6018,"o":87.72,"t":"2025-01-29T05:00:00Z","v":166697,"vw":88.121411},{"c":90.27,"h":90.54,"l":88.55,"n":5563,"o":88.92,"t":"2025-01-30T05:00:00Z","v":160821,"vw":89.936057},{"c":89.85,"h":91.495,"l":89.64,"n":7210,"o":89.91,"t":"2025-01-31T05:00:00Z","v":843888,"vw":89.935125},{"c":88.67,"h":89.47,"l":85.25,"n":5272,"o":85.25,"t":"2025-02-03T05:00:00Z","v":130319,"vw":88.604605},{"c":88.98,"h":89.085,"l":87.48,"n":4149,"o":88.1,"t":"2025-02-04T05:00:00Z","v":185903,"vw":88.871503},{"c":90.54,"h":90.67,"l":89.13,"n":3416,"o":89.31,"t":"2025-02-05T05:00:00Z","v":137191,"vw":90.416012},{"c":91.05,"h":91.2,"l":89.695,"n":5791,"o":90.46,"t":"2025-02-06T05:00:00Z","v":132970,"vw":90.785174},{"c":90.21,"h":91.19,"l":89.48,"n":4422,"o":90.73,"t":"2025-02-07T05:00:00Z","v":148932,"vw":90.172361},{"c":89.58,"h":90.635,"l":89.55,"n":4248,"o":90.58,"t":"2025-02-10T05:00:00Z","v":101882,"vw":89.777566},{"c":90.06,"h":90.11,"l":88.321,"n":4058,"o":88.6,"t":"2025-02-11T05:00:00Z","v":112730,"vw":89.60706},{"c":89.41,"h":90.05,"l":88.58,"n":3916,"o":88.58,"t":"2025-02-12T05:00:00Z","v":102289,"vw":89.393845},{"c":90.46,"h":90.73,"l":89.32,"n":3603,"o":89.4,"t":"2025-02-13T05:00:00Z","v":76618,"vw":90.284188},{"c":89.44,"h":91.21,"l":89.23,"n":2983,"o":90.59,"t":"2025-02-14T05:00:00Z","v":64831,"vw":89.707054},{"c":90.44,"h":90.63,"l":89.18,"n":3155,"o":89.18,"t":"2025-02-18T05:00:00Z","v":77342,"vw":90.349781},{"c":90.6,"h":91.5,"l":90.12,"n":3688,"o":90.12,"t":"2025-02-19T05:00:00Z","v":117769,"vw":90.66247},{"c":91.11,"h":91.35,"l":89.785,"n":3935,"o":90.01,"t":"2025-02-20T05:00:00Z","v":84411,"vw":90.941514},{"c":92.19,"h":92.71,"l":90.45,"n":3936,"o":91.75,"t":"2025-02-21T05:00:00Z","v":187669,"vw":92.1155},{"c":93,"h":94.99,"l":91.7252,"n":4328,"o":92.54,"t":"2025-02-24T05:00:00Z","v":158718,"vw":93.033107},{"c":94.13,"h":95,"l":93.31,"n":5087,"o":93.43,"t":"2025-02-25T05:00:00Z","v":127153,"vw":94.237977},{"c":93.32,"h":94.42,"l":92.7201,"n":3787,"o":93.99,"t":"2025-02-26T05:00:00Z","v":77833,"vw":93.413301},{"c":91.11,"h":92.18,"l":88.81,"n":6232,"o":91.88,"t":"2025-02-27T05:00:00Z","v":165307,"vw":90.739301},{"c":91.78,"h":92.03,"l":90.9,"n":4373,"o":91.37,"t":"2025-02-28T05:00:00Z","v":132943,"vw":91.611745},{"c":92.67,"h":92.92,"l":91.45,"n":5017,"o":91.45,"t":"2025-03-03T05:00:00Z","v":126719,"vw":92.426624},{"c":90.88,"h":93.59,"l":90.63,"n":4548,"o":92.6,"t":"2025-03-04T05:00:00Z","v":213449,"vw":91.379126},{"c":89.69,"h":91.175,"l":88.585,"n":3305,"o":90.24,"t":"2025-03-05T05:00:00Z","v":142644,"vw":90.118406},{"c":88.85,"h":89.41,"l":88.015,"n":3257,"o":89.04,"t":"2025-03-06T05:00:00Z","v":109622,"vw":88.888918},{"c":89.96,"h":91,"l":88.64,"n":3191,"o":89.84,"t":"2025-03-07T05:00:00Z","v":106162,"vw":89.932986},{"c":92.4,"h":93.28,"l":88.67,"n":5270,"o":89.8,"t":"2025-03-10T04:00:00Z","v":235299,"vw":91.433291},{"c":92.47,"h":93.635,"l":91.05,"n":5122,"o":92.89,"t":"2025-03-11T04:00:00Z","v":151137,"vw":92.680661},{"c":90.94,"h":92.65,"l":90.83,"n":5065,"o":92.22,"t":"2025-03-12T04:00:00Z","v":125371,"vw":91.238295},{"c":91.77,"h":92.5,"l":91.05,"n":3822,"o":91.35,"t":"2025-03-13T04:00:00Z","v":141197,"vw":91.865101},{"c":93.22,"h":93.75,"l":91.37,"n":6125,"o":91.53,"t":"2025-03-14T04:00:00Z","v":149004,"vw":93.019814},{"c":93.04,"h":94.79,"l":92.41,"n":4842,"o":92.92,"t":"2025-03-17T04:00:00Z","v":139417,"vw":93.113071},{"c":92.65,"h":93.08,"l":91.99,"n":2935,"o":92.43,"t":"2025-03-18T04:00:00Z","v":110587,"vw":92.618619},{"c":92.51,"h":92.98,"l":91.8975,"n":3320,"o":92.77,"t":"2025-03-19T04:00:00Z","v":94776,"vw":92.479946},{"c":92.56,"h":93.38,"l":91.45,"n":3610,"o":91.57,"t":"2025-03-20T04:00:00Z","v":101625,"vw":92.597366},{"c":91.31,"h":92.63,"l":90.84,"n":3020,"o":92.33,"t":"2025-03-21T04:00:00Z","v":374395,"vw":91.506992},{"c":91.69,"h":92.87,"l":91.46,"n":3515,"o":92.26,"t":"2025-03-24T04:00:00Z","v":108040,"vw":91.8027},{"c":90.44,"h":91.795,"l":89.41,"n":4971,"o":91.61,"t":"2025-03-25T04:00:00Z","v":120097,"vw":90.394074},{"c":91,"h":91.21,"l":90.3,"n":4171,"o":90.6,"t":"2025-03-26T04:00:00Z","v":128018,"vw":90.868038},{"c":92.49,"h":92.66,"l":91.01,"n":3050,"o":91.43,"t":"2025-03-27T04:00:00Z","v":96624,"vw":92.308998},{"c":92.91,"h":93.585,"l":92.49,"n":3356,"o":92.83,"t":"2025-03-28T04:00:00Z","v":71400,"vw":93.033694},{"c":92.96,"h":93.97,"l":92.26,"n":3265,"o":92.8,"t":"2025-03-31T04:00:00Z","v":120463,"vw":92.986797},{"c":92.92,"h":93.215,"l":92.005,"n":4534,"o":92.88,"t":"2025-04-01T04:00:00Z","v":121757,"vw":92.758308},{"c":93.07,"h":93.65,"l":92.19,"n":3234,"o":92.31,"t":"2025-04-02T04:00:00Z","v":104140,"vw":93.005663},{"c":91.96,"h":94.215,"l":91.87,"n":5361,"o":92.48,"t":"2025-04-03T04:00:00Z","v":172566,"vw":92.386245},{"c":89.01,"h":92.395,"l":88.33,"n":5797,"o":90.87,"t":"2025-04-04T04:00:00Z","v":246868,"vw":89.230948},{"c":87.02,"h":89.955,"l":84,"n":6000,"o":87.23,"t":"2025-04-07T04:00:00Z","v":166072,"vw":87.211411},{"c":86.85,"h":89.96,"l":85.84,"n":4755,"o":87.67,"t":"2025-04-08T04:00:00Z","v":149220,"vw":87.307953},{"c":89.06,"h":91.17,"l":84.25,"n":6478,"o":86.15,"t":"2025-04-09T04:00:00Z","v":237398,"vw":88.345867},{"c":87.77,"h":88.785,"l":86.065,"n":4961,"o":86.89,"t":"2025-04-10T04:00:00Z","v":214460,"vw":87.731244},{"c":89.33,"h":89.585,"l":86.72,"n":4628,"o":87.8,"t":"2025-04-11T04:00:00Z","v":126962,"vw":88.911773},{"c":90.98,"h":91.45,"l":89.625,"n":4563,"o":90,"t":"2025-04-14T04:00:00Z","v":98152,"vw":90.827568},{"c":90.76,"h":91.8,"l":90.41,"n":3558,"o":90.58,"t":"2025-04-15T04:00:00Z","v":60103,"vw":90.91371},{"c":90.32,"h":91.45,"l":89.93,"n":4106,"o":91.45,"t":"2025-04-16T04:00:00Z","v":103460,"vw":90.475616},{"c":90.58,"h":91.76,"l":90.2,"n":3527,"o":90.2,"t":"2025-04-17T04:00:00Z","v":98300,"vw":90.758316},{"c":89.69,"h":90.445,"l":88.89,"n":4006,"o":90.24,"t":"2025-04-21T04:00:00Z","v":91138,"vw":89.614439},{"c":91.39,"h":91.69,"l":89.76,"n":3771,"o":90.54,"t":"2025-04-22T04:00:00Z","v":91328,"vw":91.147557},{"c":91.03,"h":92.03,"l":89.99,"n":4315,"o":91.39,"t":"2025-04-23T04:00:00Z","v":108682,"vw":91.022703},{"c":90.78,"h":91.715,"l":90.52,"n":3262,"o":91.11,"t":"2025-04-24T04:00:00Z","v":77438,"vw":90.914615},{"c":89.85,"h":90.24,"l":88.625,"n":3434,"o":90.24,"t":"2025-04-25T04:00:00Z","v":66541,"vw":89.668206},{"c":90.06,"h":90.33,"l":85.46,"n":4196,"o":87.54,"t":"2025-04-28T04:00:00Z","v":92678,"vw":89.923992},{"c":91.47,"h":91.62,"l":89.63,"n":3646,"o":89.63,"t":"2025-04-29T04:00:00Z","v":89932,"vw":91.221606},{"c":90.42,"h":91.47,"l":88.665,"n":3710,"o":91.41,"t":"2025-04-30T04:00:00Z","v":159842,"vw":90.312994},{"c":90.34,"h":91.22,"l":89.885,"n":3707,"o":90.76,"t":"2025-05-01T04:00:00Z","v":98650,"vw":90.493971},{"c":90.89,"h":91.5,"l":89.97,"n":2839,"o":90.34,"t":"2025-05-02T04:00:00Z","v":73387,"vw":90.891507},{"c":90.88,"h":91.34,"l":90.05,"n":2906,"o":90.18,"t":"2025-05-05T04:00:00Z","v":92931,"vw":90.857985},{"c":91.45,"h":91.815,"l":89.2823,"n":2913,"o":90.46,"t":"2025-05-06T04:00:00Z","v":65230,"vw":91.170984},{"c":92.13,"h":92.75,"l":91.335,"n":3666,"o":91.97,"t":"2025-05-07T04:00:00Z","v":147569,"vw":92.025967},{"c":90.31,"h":93.95,"l":87.63,"n":4713,"o":92.13,"t":"2025-05-08T04:00:00Z","v":146256,"vw":90.362744},{"c":91.08,"h":91.35,"l":89.875,"n":3083,"o":89.98,"t":"2025-05-09T04:00:00Z","v":81189,"vw":90.871413},{"c":90.3,"h":91.95,"l":89.695,"n":4775,"o":91.91,"t":"2025-05-12T04:00:00Z","v":126822,"vw":90.381977},{"c":90.15,"h":91.02,"l":89.74,"n":3841,"o":90.91,"t":"2025-05-13T04:00:00Z","v":115869,"vw":90.286284},{"c":89.71,"h":90.395,"l":87.705,"n":4137,"o":89.5,"t":"2025-05-14T04:00:00Z","v":133892,"vw":89.313843},{"c":91.63,"h":91.86,"l":90.185,"n":3618,"o":90.22,"t":"2025-05-15T04:00:00Z","v":97293,"vw":91.392198},{"c":92.6,"h":92.655,"l":91.4,"n":3230,"o":91.49,"t":"2025-05-16T04:00:00Z","v":150222,"vw":92.387617},{"c":93.48,"h":93.635,"l":92.2,"n":3044,"o":92.2,"t":"2025-05-19T04:00:00Z","v":83949,"vw":93.298245},{"c":92.1,"h":94,"l":92.02,"n":3164,"o":93.21,"t":"2025-05-20T04:00:00Z","v":134392,"vw":92.310306},{"c":90.49,"h":91.94,"l":90.31,"n":3476,"o":91.35,"t":"2025-05-21T04:00:00Z","v":105071,"vw":90.674955},{"c":89.53,"h":90.44,"l":89,"n":2956,"o":89.86,"t":"2025-05-22T04:00:00Z","v":78035,"vw":89.648956},{"c":89.99,"h":90.275,"l":88.19,"n":2871,"o":89.36,"t":"2025-05-23T04:00:00Z","v":78053,"vw":89.895608},{"c":90.8,"h":91.46,"l":90.19,"n":3009,"o":90.55,"t":"2025-05-27T04:00:00Z","v":72662,"vw":90.887481},{"c":89.4,"h":90.61,"l":89.19,"n":2764,"o":90.61,"t":"2025-05-28T04:00:00Z","v":71892,"vw":89.492007},{"c":90.42,"h":90.49,"l":88.54,"n":3097,"o":89.07,"t":"2025-05-29T04:00:00Z","v":77837,"vw":90.153918},{"c":90.32,"h":90.695,"l":89.79,"n":2317,"o":90,"t":"2025-05-30T04:00:00Z","v":93067,"vw":90.30303},{"c":90.29,"h":91,"l":89.39,"n":3668,"o":90.18,"t":"2025-06-02T04:00:00Z","v":94750,"vw":90.2658},{"c":90.24,"h":90.37,"l":89.09,"n":2323,"o":90.37,"t":"2025-06-03T04:00:00Z","v":77493,"vw":90.162585},{"c":88.8,"h":89.97,"l":88.7,"n":3178,"o":89.97,"t":"2025-06-04T04:00:00Z","v":86520,"vw":89.020035},{"c":88.22,"h":88.68,"l":87.87,"n":2379,"o":88.68,"t":"2025-06-05T04:00:00Z","v":77577,"vw":88.264387},{"c":88.13,"h":88.71,"l":87.53,"n":2186,"o":88.71,"t":"2025-06-06T04:00:00Z","v":50176,"vw":88.144462},{"c":88.65,"h":89.3499,"l":87.315,"n":2894,"o":88.61,"t":"2025-06-09T04:00:00Z","v":76366,"vw":88.583051},{"c":89.65,"h":89.99,"l":88.65,"n":3561,"o":89.11,"t":"2025-06-10T04:00:00Z","v":140186,"vw":89.548772},{"c":89.15,"h":90.28,"l":88.99,"n":2773,"o":89.97,"t":"2025-06-11T04:00:00Z","v":74515,"vw":89.259459},{"c":89,"h":89.7684,"l":88.745,"n":2127,"o":88.99,"t":"2025-06-12T04:00:00Z","v":57420,"vw":89.039777},{"c":87.93,"h":89.07,"l":87.685,"n":3329,"o":88.24,"t":"2025-06-13T04:00:00Z","v":104049,"vw":88.079599},{"c":88.44,"h":88.73,"l":87.31,"n":4757,"o":88.39,"t":"2025-06-16T04:00:00Z","v":144974,"vw":88.183552},{"c":88.07,"h":88.89,"l":87.67,"n":3089,"o":87.92,"t":"2025-06-17T04:00:00Z","v":101564,"vw":88.157286},{"c":88.92,"h":89.84,"l":87.645,"n":3285,"o":88.45,"t":"2025-06-18T04:00:00Z","v":121048,"vw":88.87537},{"c":88.37,"h":90.47,"l":88.17,"n":3380,"o":88.96,"t":"2025-06-20T04:00:00Z","v":257692,"vw":88.638469},{"c":89.48,"h":90.165,"l":88.235,"n":5246,"o":88.66,"t":"2025-06-23T04:00:00Z","v":304623,"vw":88.936139},{"c":91.06,"h":91.49,"l":89.46,"n":6879,"o":89.92,"t":"2025-06-24T04:00:00Z","v":266247,"vw":90.644351},{"c":89.19,"h":91.49,"l":88.9082,"n":5208,"o":90.76,"t":"2025-06-25T04:00:00Z","v":670572,"vw":89.260208},{"c":88.44,"h":89.435,"l":87.66,"n":4605,"o":89.07,"t":"2025-06-26T04:00:00Z","v":237018,"vw":88.299457},{"c":88.15,"h":89.53,"l":87.765,"n":4929,"o":88.59,"t":"2025-06-27T04:00:00Z","v":530014,"vw":88.221124},{"c":88.44,"h":88.5031,"l":87.31,"n":4608,"o":88.15,"t":"2025-06-30T04:00:00Z","v":241735,"vw":88.073804},{"c":89.7,"h":90.66,"l":87.76,"n":4800,"o":88.24,"t":"2025-07-01T04:00:00Z","v":157714,"vw":89.601876},{"c":89.23,"h":89.97,"l":88.4,"n":4180,"o":89.43,"t":"2025-07-02T04:00:00Z","v":138919,"vw":89.291932},{"c":90.05,"h":90.065,"l":88.88,"n":1744,"o":89.54,"t":"2025-07-03T04:00:00Z","v":61813,"vw":89.859866},{"c":88.17,"h":90.14,"l":87.94,"n":4038,"o":89.45,"t":"2025-07-07T04:00:00Z","v":136230,"vw":88.513167},{"c":87.87,"h":88.525,"l":86.99,"n":3743,"o":87.87,"t":"2025-07-08T04:00:00Z","v":137278,"vw":87.825586},{"c":88.49,"h":88.725,"l":87.18,"n":4045,"o":87.81,"t":"2025-07-09T04:00:00Z","v":158835,"vw":88.39003},{"c":88.06,"h":89.4855,"l":87.61,"n":5478,"o":87.96,"t":"2025-07-10T04:00:00Z","v":301351,"vw":88.719997},{"c":86.25,"h":87.96,"l":86.07,"n":4005,"o":87.96,"t":"2025-07-11T04:00:00Z","v":173885,"vw":86.53231},{"c":86.58,"h":86.825,"l":85.77,"n":4062,"o":86.38,"t":"2025-07-14T04:00:00Z","v":159341,"vw":86.499549},{"c":85.53,"h":87.12,"l":85.3,"n":4557,"o":86.65,"t":"2025-07-15T04:00:00Z","v":130909,"vw":85.682499},{"c":85.82,"h":86.74,"l":85.2201,"n":4379,"o":85.74,"t":"2025-07-16T04:00:00Z","v":161029,"vw":85.971496},{"c":85.53,"h":86.34,"l":85,"n":4645,"o":85.76,"t":"2025-07-17T04:00:00Z","v":191900,"vw":85.429339},{"c":85.89,"h":87,"l":85.22,"n":4555,"o":86.14,"t":"2025-07-18T04:00:00Z","v":136306,"vw":85.952734},{"c":86.87,"h":87.4199,"l":86.02,"n":3721,"o":86.02,"t":"2025-07-21T04:00:00Z","v":111086,"vw":86.815384},{"c":88.38,"h":89.25,"l":85.75,"n":4550,"o":87.08,"t":"2025-07-22T04:00:00Z","v":177021,"vw":88.44779},{"c":87.07,"h":89.5,"l":86.77,"n":3600,"o":89.25,"t":"2025-07-23T04:00:00Z","v":132186,"vw":87.34738},{"c":86.83,"h":87.4699,"l":86.06,"n":3676,"o":86.74,"t":"2025-07-24T04:00:00Z","v":94599,"vw":86.837581},{"c":86.53,"h":87.88,"l":86.34,"n":3787,"o":87.08,"t":"2025-07-25T04:00:00Z","v":96492,"vw":86.681},{"c":84.84,"h":86.35,"l":84.7,"n":4263,"o":86.19,"t":"2025-07-28T04:00:00Z","v":212815,"vw":85.074262},{"c":83.66,"h":86.71,"l":83.46,"n":4923,"o":85.64,"t":"2025-07-29T04:00:00Z","v":168888,"vw":84.009882},{"c":83.65,"h":85.2,"l":83.535,"n":5188,"o":84.16,"t":"2025-07-30T04:00:00Z","v":187202,"vw":83.976456},{"c":84.94,"h":85.03,"l":82.2059,"n":5297,"o":84.225,"t":"2025-07-31T04:00:00Z","v":222694,"vw":84.11029},{"c":83.96,"h":85.27,"l":83.89,"n":5494,"o":84.85,"t":"2025-08-01T04:00:00Z","v":155051,"vw":84.242762},{"c":85.54,"h":85.56,"l":83.81,"n":4365,"o":83.93,"t":"2025-08-04T04:00:00Z","v":215937,"vw":85.39426},{"c":84.58,"h":85.84,"l":84.425,"n":4205,"o":85.43,"t":"2025-08-05T04:00:00Z","v":98861,"vw":84.803252},{"c":83.89,"h":85.445,"l":83.68,"n":3833,"o":84.45,"t":"2025-08-06T04:00:00Z","v":97992,"vw":84.220511},{"c":84.15,"h":84.5,"l":82.96,"n":3968,"o":83.6,"t":"2025-08-07T04:00:00Z","v":127006,"vw":84.052655},{"c":83.21,"h":84.2629,"l":82.9,"n":3338,"o":84.13,"t":"2025-08-08T04:00:00Z","v":103369,"vw":83.228433},{"c":83,"h":83.8,"l":82.2901,"n":2923,"o":83.39,"t":"2025-08-11T04:00:00Z","v":136407,"vw":82.960894},{"c":85.05,"h":85.11,"l":82.64,"n":4425,"o":83.2,"t":"2025-08-12T04:00:00Z","v":143665,"vw":84.51876},{"c":85.82,"h":85.99,"l":84.43,"n":3090,"o":85.11,"t":"2025-08-13T04:00:00Z","v":115920,"vw":85.703374},{"c":84.61,"h":85.57,"l":84.2969,"n":3673,"o":85.57,"t":"2025-08-14T04:00:00Z","v":112227,"vw":84.668086},{"c":84.1,"h":84.75,"l":83.135,"n":3655,"o":84.75,"t":"2025-08-15T04:00:00Z","v":122828,"vw":84.112261},{"c":83.4,"h":84.63,"l":83.07,"n":3487,"o":84.1,"t":"2025-08-18T04:00:00Z","v":113594,"vw":83.485365},{"c":84.965,"h":85.24,"l":83.73,"n":3846,"o":83.84,"t":"2025-08-19T04:00:00Z","v":115225,"vw":84.882971},{"c":85.1,"h":86.1675,"l":84.245,"n":3949,"o":85.39,"t":"2025-08-20T04:00:00Z","v":102548,"vw":85.271183},{"c":84.92,"h":85.41,"l":84.1,"n":3601,"o":84.82,"t":"2025-08-21T04:00:00Z","v":84372,"vw":84.987385},{"c":87.74,"h":87.98,"l":85.53,"n":5054,"o":85.53,"t":"2025-08-22T04:00:00Z","v":163943,"vw":87.348008},{"c":86.23,"h":87.385,"l":86.18,"n":4820,"o":87.31,"t":"2025-08-25T04:00:00Z","v":206365,"vw":86.496951},{"c":87.42,"h":87.99,"l":86.18,"n":5088,"o":86.4,"t":"2025-08-26T04:00:00Z","v":144027,"vw":87.293153},{"c":87.49,"h":88.01,"l":86.305,"n":4652,"o":87.3,"t":"2025-08-27T04:00:00Z","v":146792,"vw":87.489681},{"c":86.01,"h":87.75,"l":85.78,"n":3716,"o":87.53,"t":"2025-08-28T04:00:00Z","v":101404,"vw":86.143831},{"c":85.15,"h":86.26,"l":84.91,"n":3560,"o":86.05,"t":"2025-08-29T04:00:00Z","v":104716,"vw":85.221934},{"c":84.73,"h":85.345,"l":83.3871,"n":3988,"o":84.54,"t":"2025-09-02T04:00:00Z","v":104756,"vw":84.76519},{"c":84.46,"h":85.385,"l":84.205,"n":4083,"o":84.21,"t":"2025-09-03T04:00:00Z","v":111593,"vw":84.521914},{"c":85.23,"h":85.61,"l":83.9,"n":4646,"o":84.84,"t":"2025-09-04T04:00:00Z","v":139551,"vw":84.936544},{"c":84.75,"h":86.21,"l":84.01,"n":3823,"o":85.26,"t":"2025-09-05T04:00:00Z","v":115621,"vw":84.713323},{"c":83.295,"h":84.755,"l":82.93,"n":6023,"o":84.75,"t":"2025-09-08T04:00:00Z","v":137712,"vw":83.374515},{"c":83.44,"h":83.829,"l":82.905,"n":3952,"o":83,"t":"2025-09-09T04:00:00Z","v":93026,"vw":83.395621},{"c":83.48,"h":84.735,"l":82.945,"n":3188,"o":83.21,"t":"2025-09-10T04:00:00Z","v":90151,"vw":83.507156},{"c":85.96,"h":86.19,"l":83.2438,"n":4278,"o":84.26,"t":"2025-09-11T04:00:00Z","v":135216,"vw":85.727942},{"c":84.26,"h":86.2399,"l":84.09,"n":4182,"o":85.92,"t":"2025-09-12T04:00:00Z","v":124085,"vw":84.513852},{"c":85.01,"h":85.51,"l":83.635,"n":4261,"o":84.24,"t":"2025-09-15T04:00:00Z","v":157156,"vw":84.950872},{"c":83.2,"h":85.2,"l":82.725,"n":4078,"o":84.57,"t":"2025-09-16T04:00:00Z","v":146195,"vw":83.308306},{"c":83.6,"h":85.01,"l":82.8401,"n":5323,"o":83.7,"t":"2025-09-17T04:00:00Z","v":128109,"vw":83.745509},{"c":84.11,"h":84.525,"l":82.7,"n":4541,"o":83.5,"t":"2025-09-18T04:00:00Z","v":130248,"vw":84.04062},{"c":83.98,"h":84.13,"l":83.17,"n":4058,"o":84.13,"t":"2025-09-19T04:00:00Z","v":546508,"vw":83.970883},{"c":83.85,"h":84.21,"l":83.07,"n":4118,"o":84.21,"t":"2025-09-22T04:00:00Z","v":154271,"vw":83.763968},{"c":84.49,"h":84.49,"l":83.05,"n":3881,"o":83.47,"t":"2025-09-23T04:00:00Z","v":156814,"vw":84.283922},{"c":84.03,"h":84.655,"l":83.63,"n":4450,"o":84.12,"t":"2025-09-24T04:00:00Z","v":112214,"vw":84.018131},{"c":83,"h":84.76,"l":82.64,"n":3601,"o":84.15,"t":"2025-09-25T04:00:00Z","v":132362,"vw":83.105268},{"c":83.26,"h":84.42,"l":82.68,"n":4010,"o":83.07,"t":"2025-09-26T04:00:00Z","v":99576,"vw":83.177207},{"c":83.66,"h":83.71,"l":82.33,"n":5113,"o":83.27,"t":"2025-09-29T04:00:00Z","v":164159,"vw":83.371642},{"c":84.18,"h":84.25,"l":83.2,"n":4342,"o":83.2,"t":"2025-09-30T04:00:00Z","v":115546,"vw":84.049157},{"c":83.06,"h":83.95,"l":82.915,"n":3812,"o":83.67,"t":"2025-10-01T04:00:00Z","v":121629,"vw":83.243255},{"c":81.51,"h":82.775,"l":81.14,"n":3985,"o":82.67,"t":"2025-10-02T04:00:00Z","v":125167,"vw":81.629063},{"c":82.68,"h":83.375,"l":81.57,"n":4011,"o":81.57,"t":"2025-10-03T04:00:00Z","v":138134,"vw":82.695328},{"c":82.89,"h":83.335,"l":82.37,"n":4597,"o":82.51,"t":"2025-10-06T04:00:00Z","v":118113,"vw":82.847556},{"c":83.67,"h":84.44,"l":82.355,"n":5298,"o":82.66,"t":"2025-10-07T04:00:00Z","v":172133,"vw":83.629269},{"c":84.11,"h":84.17,"l":82.66,"n":3504,"o":83.98,"t":"2025-10-08T04:00:00Z","v":85759,"vw":83.775354},{"c":84.36,"h":84.7,"l":83.5129,"n":4347,"o":83.82,"t":"2025-10-09T04:00:00Z","v":121137,"vw":84.155868},{"c":84.59,"h":85.0474,"l":84,"n":3809,"o":84.19,"t":"2025-10-10T04:00:00Z","v":125231,"vw":84.533782},{"c":83.91,"h":84.92,"l":83.6956,"n":3931,"o":84.52,"t":"2025-10-13T04:00:00Z","v":82010,"vw":84.061854},{"c":84.45,"h":85.025,"l":83.1001,"n":4320,"o":83.5,"t":"2025-10-14T04:00:00Z","v":112868,"vw":84.36137},{"c":84.68,"h":85.34,"l":83.905,"n":3089,"o":84.46,"t":"2025-10-15T04:00:00Z","v":80602,"vw":84.682538},{"c":84.35,"h":85.155,"l":84.095,"n":3865,"o":84.58,"t":"2025-10-16T04:00:00Z","v":103598,"vw":84.407193},{"c":84.31,"h":85,"l":84.0501,"n":3506,"o":84.48,"t":"2025-10-17T04:00:00Z","v":113530,"vw":84.335666},{"c":85.86,"h":85.91,"l":84.335,"n":3220,"o":84.64,"t":"2025-10-20T04:00:00Z","v":100556,"vw":85.560308},{"c":85.7,"h":85.76,"l":84.69,"n":3759,"o":85.54,"t":"2025-10-21T04:00:00Z","v":138124,"vw":85.385429},{"c":87.05,"h":87.94,"l":85.17,"n":4131,"o":86,"t":"2025-10-22T04:00:00Z","v":109091,"vw":87.037625},{"c":86.48,"h":87.445,"l":85.98,"n":3315,"o":86.99,"t":"2025-10-23T04:00:00Z","v":89542,"vw":86.674036},{"c":86.85,"h":87.11,"l":85.55,"n":3788,"o":86.85,"t":"2025-10-24T04:00:00Z","v":117959,"vw":86.701804},{"c":85.91,"h":87.105,"l":85.66,"n":3519,"o":86.85,"t":"2025-10-27T04:00:00Z","v":85086,"vw":86.023215},{"c":85.26,"h":86.81,"l":84.09,"n":3039,"o":85.75,"t":"2025-10-28T04:00:00Z","v":72421,"vw":85.194479},{"c":82.99,"h":85.08,"l":82.46,"n":3970,"o":85.03,"t":"2025-10-29T04:00:00Z","v":110705,"vw":83.327179},{"c":83.57,"h":84,"l":82,"n":5073,"o":82.93,"t":"2025-10-30T04:00:00Z","v":142902,"vw":83.447355},{"c":82.87,"h":83.72,"l":82.11,"n":4287,"o":82.92,"t":"2025-10-31T04:00:00Z","v":226214,"vw":82.845354},{"c":82.96,"h":83.1099,"l":81.13,"n":5080,"o":82.23,"t":"2025-11-03T05:00:00Z","v":143811,"vw":82.803645},{"c":83.29,"h":83.66,"l":82.45,"n":4188,"o":83,"t":"2025-11-04T05:00:00Z","v":127269,"vw":83.155037},{"c":84.47,"h":84.65,"l":82.88,"n":4438,"o":83.16,"t":"2025-11-05T05:00:00Z","v":130669,"vw":84.310591},{"c":83.56,"h":84.51,"l":83.28,"n":4486,"o":84.05,"t":"2025-11-06T05:00:00Z","v":119780,"vw":83.759819},{"c":83.37,"h":83.92,"l":82.81,"n":3713,"o":83.83,"t":"2025-11-07T05:00:00Z","v":92702,"vw":83.396813},{"c":83.25,"h":83.88,"l":82.4,"n":3382,"o":83.57,"t":"2025-11-10T05:00:00Z","v":108221,"vw":83.2495},{"c":84.2,"h":84.45,"l":83.24,"n":3221,"o":83.5,"t":"2025-11-11T05:00:00Z","v":77497,"vw":84.107484},{"c":84.02,"h":84.75,"l":83.665,"n":4102,"o":83.87,"t":"2025-11-12T05:00:00Z","v":152495,"vw":84.045459},{"c":83.61,"h":84.255,"l":82.845,"n":4694,"o":83.82,"t":"2025-11-13T05:00:00Z","v":96720,"vw":83.570252},{"c":83.67,"h":83.75,"l":82.28,"n":3670,"o":83,"t":"2025-11-14T05:00:00Z","v":96350,"vw":83.291101},{"c":82.41,"h":84.095,"l":82.12,"n":3731,"o":83.81,"t":"2025-11-17T05:00:00Z","v":89279,"vw":82.741976},{"c":82.16,"h":83.55,"l":81.675,"n":3127,"o":82.77,"t":"2025-11-18T05:00:00Z","v":104035,"vw":82.324599},{"c":80.86,"h":82.7701,"l":80.67,"n":3744,"o":81.75,"t":"2025-11-19T05:00:00Z","v":95435,"vw":81.100345},{"c":81.06,"h":81.93,"l":80.77,"n":3598,"o":81.5,"t":"2025-11-20T05:00:00Z","v":84126,"vw":81.134235},{"c":82.48,"h":82.87,"l":81.04,"n":4351,"o":81.13,"t":"2025-11-21T05:00:00Z","v":139700,"vw":82.178221},{"c":81.88,"h":82.32,"l":80.9401,"n":3316,"o":82.1,"t":"2025-11-24T05:00:00Z","v":137694,"vw":81.82853},{"c":82.13,"h":83.495,"l":81.78,"n":4269,"o":82.36,"t":"2025-11-25T05:00:00Z","v":159488,"vw":82.412119},{"c":82.71,"h":83.79,"l":81.64,"n":5400,"o":81.64,"t":"2025-11-26T05:00:00Z","v":314500,"vw":82.82212},{"c":82.82,"h":82.86,"l":81.77,"n":1956,"o":82.64,"t":"2025-11-28T05:00:00Z","v":66938,"vw":82.624411},{"c":80.13,"h":82.315,"l":79.95,"n":4901,"o":81.47,"t":"2025-12-01T05:00:00Z","v":199450,"vw":80.467683},{"c":79.43,"h":81,"l":79.08,"n":3712,"o":80.69,"t":"2025-12-02T05:00:00Z","v":95549,"vw":79.758174},{"c":79.97,"h":80.295,"l":79.11,"n":3930,"o":79.92,"t":"2025-12-03T05:00:00Z","v":120808,"vw":79.899847},{"c":78.92,"h":80.21,"l":78.56,"n":3649,"o":79.61,"t":"2025-12-04T05:00:00Z","v":101841,"vw":79.038377},{"c":78.66,"h":78.9306,"l":78.06,"n":3265,"o":78.62,"t":"2025-12-05T05:00:00Z","v":91742,"vw":78.584782},{"c":77.66,"h":78.82,"l":77.46,"n":4022,"o":78.66,"t":"2025-12-08T05:00:00Z","v":122619,"vw":77.790184},{"c":78.59,"h":78.975,"l":78.05,"n":3669,"o":78.13,"t":"2025-12-09T05:00:00Z","v":78073,"vw":78.545641},{"c":78.99,"h":79.46,"l":78.3,"n":3790,"o":78.52,"t":"2025-12-10T05:00:00Z","v":160495,"vw":78.976615},{"c":79.3,"h":80.115,"l":79.12,"n":4352,"o":79.37,"t":"2025-12-11T05:00:00Z","v":97741,"vw":79.381761},{"c":80.19,"h":81.04,"l":79.635,"n":3474,"o":79.82,"t":"2025-12-12T05:00:00Z","v":135716,"vw":80.206951},{"c":81.79,"h":82.2,"l":79.9562,"n":5949,"o":80.23,"t":"2025-12-15T05:00:00Z","v":186031,"vw":81.394626},{"c":80.24,"h":82.71,"l":79.87,"n":4773,"o":81.25,"t":"2025-12-16T05:00:00Z","v":151246,"vw":80.3873},{"c":81.31,"h":81.52,"l":79.95,"n":4921,"o":79.95,"t":"2025-12-17T05:00:00Z","v":120129,"vw":81.153832},{"c":80.82,"h":81.62,"l":80.49,"n":4261,"o":81.33,"t":"2025-12-18T05:00:00Z","v":146570,"vw":80.909222},{"c":78.78,"h":80.7704,"l":78.42,"n":4646,"o":80.23,"t":"2025-12-19T05:00:00Z","v":527992,"vw":78.968571},{"c":78.36,"h":78.93,"l":77.99,"n":3529,"o":78.52,"t":"2025-12-22T05:00:00Z","v":107833,"vw":78.412445},{"c":78.27,"h":78.72,"l":77.95,"n":3463,"o":77.95,"t":"2025-12-23T05:00:00Z","v":101537,"vw":78.360357},{"c":78.66,"h":78.93,"l":78.095,"n":1197,"o":78.27,"t":"2025-12-24T05:00:00Z","v":59643,"vw":78.626266},{"c":78.35,"h":78.91,"l":78.05,"n":2999,"o":78.66,"t":"2025-12-26T05:00:00Z","v":76098,"vw":78.386689},{"c":78.77,"h":79.24,"l":78.335,"n":3430,"o":78.39,"t":"2025-12-29T05:00:00Z","v":97871,"vw":78.759389},{"c":78.75,"h":78.865,"l":77.9199,"n":2674,"o":78.49,"t":"2025-12-30T05:00:00Z","v":92290,"vw":78.674481},{"c":78.42,"h":78.87,"l":78.3701,"n":2922,"o":78.87,"t":"2025-12-31T05:00:00Z","v":97043,"vw":78.533167},{"c":78.44,"h":78.91,"l":77.5,"n":3615,"o":78.2,"t":"2026-01-02T05:00:00Z","v":103398,"vw":78.394146},{"c":77.5,"h":78.95,"l":76.47,"n":4534,"o":78.03,"t":"2026-01-05T05:00:00Z","v":135480,"vw":77.4063},{"c":78.21,"h":78.68,"l":77.13,"n":3936,"o":77.13,"t":"2026-01-06T05:00:00Z","v":110745,"vw":78.17868},{"c":78.33,"h":78.75,"l":77.34,"n":4811,"o":78.75,"t":"2026-01-07T05:00:00Z","v":162266,"vw":78.200321},{"c":78.05,"h":79.245,"l":77.8,"n":3444,"o":77.8,"t":"2026-01-08T05:00:00Z","v":93134,"vw":78.271451},{"c":78.43,"h":78.525,"l":77.98,"n":3323,"o":77.98,"t":"2026-01-09T05:00:00Z","v":107695,"vw":78.331902},{"c":78.75,"h":79.26,"l":77.92,"n":3486,"o":78.14,"t":"2026-01-12T05:00:00Z","v":95887,"vw":78.673462},{"c":78.98,"h":79.14,"l":77.95,"n":2829,"o":78.64,"t":"2026-01-13T05:00:00Z","v":86981,"vw":78.738482},{"c":79.46,"h":79.8,"l":78.87,"n":3066,"o":79.26,"t":"2026-01-14T05:00:00Z","v":77961,"vw":79.454857},{"c":79.95,"h":80.76,"l":78.964,"n":3487,"o":79.7,"t":"2026-01-15T05:00:00Z","v":97099,"vw":80.084091},{"c":79.58,"h":79.91,"l":78.51,"n":3657,"o":79.6,"t":"2026-01-16T05:00:00Z","v":119237,"vw":79.577283},{"c":79.37,"h":79.53,"l":78.55,"n":3505,"o":79.28,"t":"2026-01-20T05:00:00Z","v":93108,"vw":79.278872},{"c":80.67,"h":80.78,"l":79.4251,"n":4001,"o":79.49,"t":"2026-01-21T05:00:00Z","v":109106,"vw":80.390974},{"c":79.93,"h":80.9876,"l":79.88,"n":3071,"o":80.6,"t":"2026-01-22T05:00:00Z","v":81229,"vw":80.236836},{"c":78.6,"h":79.7,"l":78.1,"n":3647,"o":79.54,"t":"2026-01-23T05:00:00Z","v":116281,"vw":78.635353},{"c":79.21,"h":79.94,"l":78.545,"n":3280,"o":78.69,"t":"2026-01-26T05:00:00Z","v":109280,"vw":79.079771},{"c":79.12,"h":79.78,"l":78.65,"n":2830,"o":78.9,"t":"2026-01-27T05:00:00Z","v":112692,"vw":79.060755},{"c":78.17,"h":79.59,"l":78.09,"n":3094,"o":79.05,"t":"2026-01-28T05:00:00Z","v":101399,"vw":78.451404},{"c":78.94,"h":79.9004,"l":78.29,"n":4079,"o":78.29,"t":"2026-01-29T05:00:00Z","v":145390,"vw":78.918141},{"c":79.88,"h":80.01,"l":78.205,"n":4790,"o":78.63,"t":"2026-01-30T05:00:00Z","v":203407,"vw":79.711567},{"c":79.04,"h":80.685,"l":78.785,"n":4621,"o":79.94,"t":"2026-02-02T05:00:00Z","v":132824,"vw":79.276437},{"c":79.17,"h":80.13,"l":78.6,"n":4475,"o":78.74,"t":"2026-02-03T05:00:00Z","v":120433,"vw":79.145522},{"c":80.28,"h":81.01,"l":79.735,"n":5016,"o":79.78,"t":"2026-02-04T05:00:00Z","v":164944,"vw":80.353904},{"c":80.91,"h":81.62,"l":79.21,"n":5271,"o":80.4,"t":"2026-02-05T05:00:00Z","v":166741,"vw":80.755397},{"c":79.58,"h":81.39,"l":79.26,"n":4882,"o":80.96,"t":"2026-02-06T05:00:00Z","v":179493,"vw":79.808636},{"c":78.73,"h":80.115,"l":78.15,"n":4221,"o":79.58,"t":"2026-02-09T05:00:00Z","v":110972,"vw":78.713232},{"c":79.9,"h":80.67,"l":78.33,"n":3774,"o":79.13,"t":"2026-02-10T05:00:00Z","v":100131,"vw":79.804067},{"c":79.9,"h":80.4,"l":79.55,"n":3412,"o":80.4,"t":"2026-02-11T05:00:00Z","v":83582,"vw":79.956606},{"c":81.15,"h":81.77,"l":80.345,"n":3656,"o":80.48,"t":"2026-02-12T05:00:00Z","v":80060,"vw":81.229162},{"c":82.88,"h":83.15,"l":80.831,"n":3474,"o":81.74,"t":"2026-02-13T05:00:00Z","v":95720,"vw":82.714563},{"c":82.43,"h":83.5,"l":82.09,"n":3479,"o":83.5,"t":"2026-02-17T05:00:00Z","v":75180,"vw":82.4742},{"c":79.99,"h":82.1,"l":79.92,"n":4275,"o":82.1,"t":"2026-02-18T05:00:00Z","v":106017,"vw":80.304226},{"c":80.08,"h":80.99,"l":79.48,"n":4267,"o":80.03,"t":"2026-02-19T05:00:00Z","v":105576,"vw":80.033434},{"c":80.9,"h":81.13,"l":79.66,"n":4549,"o":80.44,"t":"2026-02-20T05:00:00Z","v":158321,"vw":80.752221},{"c":81.5,"h":82,"l":80.75,"n":4790,"o":80.87,"t":"2026-02-23T05:00:00Z","v":142431,"vw":81.513788},{"c":82.56,"h":83.225,"l":80.75,"n":3760,"o":81.86,"t":"2026-02-24T05:00:00Z","v":144410,"vw":82.397463},{"c":81.56,"h":82.17,"l":78.46,"n":4074,"o":82.17,"t":"2026-02-25T05:00:00Z","v":143601,"vw":81.178835},{"c":82.355,"h":82.94,"l":81.42,"n":3514,"o":81.87,"t":"2026-02-26T05:00:00Z","v":128315,"vw":82.387476},{"c":82.02,"h":83.075,"l":81.11,"n":3852,"o":81.79,"t":"2026-02-27T05:00:00Z","v":130679,"vw":82.17187},{"c":81.85,"h":82.365,"l":81.485,"n":4372,"o":81.59,"t":"2026-03-02T05:00:00Z","v":121067,"vw":81.872753},{"c":81.24,"h":81.69,"l":79.51,"n":4770,"o":80.92,"t":"2026-03-03T05:00:00Z","v":148726,"vw":81.189785},{"c":81.11,"h":81.39,"l":79.93,"n":4404,"o":81.035,"t":"2026-03-04T05:00:00Z","v":122781,"vw":81.00134},{"c":79.73,"h":80.48,"l":78.99,"n":5237,"o":80.27,"t":"2026-03-05T05:00:00Z","v":130413,"vw":79.709255},{"c":79.85,"h":79.93,"l":78.57,"n":5530,"o":79.01,"t":"2026-03-06T05:00:00Z","v":123294,"vw":79.637558},{"c":78,"h":79.79,"l":77.29,"n":5265,"o":79.06,"t":"2026-03-09T04:00:00Z","v":199896,"vw":77.814154},{"c":76.77,"h":78.11,"l":76.5,"n":6135,"o":77.31,"t":"2026-03-10T04:00:00Z","v":203668,"vw":76.976819},{"c":74.15,"h":76.48,"l":73.93,"n":5292,"o":76.48,"t":"2026-03-11T04:00:00Z","v":178118,"vw":74.569428},{"c":73.77,"h":74.56,"l":72.78,"n":10087,"o":73.48,"t":"2026-03-12T04:00:00Z","v":369192,"vw":73.723462},{"c":74.77,"h":75.44,"l":73.3701,"n":7518,"o":74.62,"t":"2026-03-13T04:00:00Z","v":207727,"vw":74.392464},{"c":75.48,"h":75.89,"l":75.06,"n":5308,"o":75.44,"t":"2026-03-16T04:00:00Z","v":186787,"vw":75.476634},{"c":74.41,"h":76.11,"l":73.53,"n":6356,"o":76,"t":"2026-03-17T04:00:00Z","v":183151,"vw":74.732155},{"c":72.45,"h":74.22,"l":72.18,"n":6100,"o":73.81,"t":"2026-03-18T04:00:00Z","v":221997,"vw":72.657223},{"c":74.44,"h":74.81,"l":72.17,"n":6894,"o":72.44,"t":"2026-03-19T04:00:00Z","v":412869,"vw":74.10783},{"c":74.13,"h":75.39,"l":73.84,"n":8362,"o":74.41,"t":"2026-03-20T04:00:00Z","v":1050919,"vw":74.267831},{"c":76.11,"h":76.3,"l":74.57,"n":8172,"o":75.51,"t":"2026-03-23T04:00:00Z","v":474201,"vw":75.822886},{"c":76.75,"h":77.4,"l":75.48,"n":6206,"o":75.76,"t":"2026-03-24T04:00:00Z","v":396574,"vw":76.746504},{"c":76.21,"h":77.47,"l":76.08,"n":6273,"o":77.47,"t":"2026-03-25T04:00:00Z","v":185956,"vw":76.635682},{"c":75.94,"h":76.905,"l":75.55,"n":5103,"o":76.07,"t":"2026-03-26T04:00:00Z","v":176017,"vw":75.990369},{"c":76.16,"h":76.55,"l":74.63,"n":5462,"o":76.45,"t":"2026-03-27T04:00:00Z","v":212618,"vw":76.117261},{"c":78.02,"h":78.05,"l":76.16,"n":6128,"o":76.6,"t":"2026-03-30T04:00:00Z","v":249779,"vw":77.768317},{"c":77.29,"h":78.66,"l":76.77,"n":4489,"o":78.52,"t":"2026-03-31T04:00:00Z","v":177325,"vw":77.287529},{"c":77.71,"h":78.38,"l":76.5,"n":4495,"o":76.5,"t":"2026-04-01T04:00:00Z","v":130732,"vw":77.791966},{"c":78.81,"h":79.305,"l":77.19,"n":6286,"o":77.65,"t":"2026-04-02T04:00:00Z","v":169697,"vw":78.756199},{"c":78.41,"h":78.85,"l":78.07,"n":4418,"o":78.4,"t":"2026-04-06T04:00:00Z","v":132774,"vw":78.414263},{"c":78.85,"h":79.32,"l":77.9975,"n":4759,"o":78.31,"t":"2026-04-07T04:00:00Z","v":155861,"vw":78.884698},{"c":79.8,"h":79.85,"l":78.845,"n":7160,"o":79.18,"t":"2026-04-08T04:00:00Z","v":218585,"vw":79.681402},{"c":81.1,"h":81.89,"l":79.23,"n":6429,"o":79.23,"t":"2026-04-09T04:00:00Z","v":184994,"vw":81.175673},{"c":80.77,"h":81.1,"l":80.275,"n":3943,"o":80.78,"t":"2026-04-10T04:00:00Z","v":97225,"vw":80.718159},{"c":79.85,"h":80.94,"l":79.04,"n":5395,"o":80.94,"t":"2026-04-13T04:00:00Z","v":156446,"vw":79.777669},{"c":79.89,"h":80.29,"l":78.75,"n":3768,"o":79.85,"t":"2026-04-14T04:00:00Z","v":101649,"vw":79.774988},{"c":77.76,"h":79.75,"l":77.5202,"n":6848,"o":79.45,"t":"2026-04-15T04:00:00Z","v":246379,"vw":77.943515},{"c":77.29,"h":77.815,"l":77.02,"n":6143,"o":77.18,"t":"2026-04-16T04:00:00Z","v":249307,"vw":77.345096},{"c":77.49,"h":77.545,"l":75.995,"n":5622,"o":77.47,"t":"2026-04-17T04:00:00Z","v":227395,"vw":77.279359},{"c":78.34,"h":79.2,"l":77.14,"n":7735,"o":77.14,"t":"2026-04-20T04:00:00Z","v":292385,"vw":78.316094},{"c":78.65,"h":78.895,"l":77.87,"n":5968,"o":78.18,"t":"2026-04-21T04:00:00Z","v":252371,"vw":78.532123},{"c":78.64,"h":79.23,"l":78.13,"n":6212,"o":78.65,"t":"2026-04-22T04:00:00Z","v":183365,"vw":78.615234},{"c":80.55,"h":80.68,"l":78.515,"n":5265,"o":78.89,"t":"2026-04-23T04:00:00Z","v":130237,"vw":80.19101},{"c":80.18,"h":81.23,"l":79.88,"n":4085,"o":80.42,"t":"2026-04-24T04:00:00Z","v":123831,"vw":80.366448},{"c":81.06,"h":81.63,"l":80.38,"n":5214,"o":80.38,"t":"2026-04-27T04:00:00Z","v":123557,"vw":81.066648},{"c":81.02,"h":81.99,"l":80.31,"n":6814,"o":81.91,"t":"2026-04-28T04:00:00Z","v":197596,"vw":80.949701},{"c":78.75,"h":80.7,"l":78.385,"n":6894,"o":80.33,"t":"2026-04-29T04:00:00Z","v":210635,"vw":79.176354},{"c":80.22,"h":80.27,"l":78.52,"n":5271,"o":78.52,"t":"2026-04-30T04:00:00Z","v":230264,"vw":79.952736},{"c":80.6,"h":81.275,"l":79.65,"n":6013,"o":80.31,"t":"2026-05-01T04:00:00Z","v":170562,"vw":80.612512},{"c":80.11,"h":81.42,"l":79.54,"n":5426,"o":80.2,"t":"2026-05-04T04:00:00Z","v":159164,"vw":80.136032},{"c":80.75,"h":81.625,"l":79.541,"n":6244,"o":80,"t":"2026-05-05T04:00:00Z","v":158651,"vw":80.715153},{"c":80.8,"h":81.32,"l":79.52,"n":5776,"o":81.16,"t":"2026-05-06T04:00:00Z","v":160058,"vw":80.774763},{"c":74.65,"h":77.86,"l":74.51,"n":30352,"o":77.86,"t":"2026-05-07T04:00:00Z","v":1939714,"vw":75.445434},{"c":73.65,"h":74.75,"l":73,"n":14459,"o":74.75,"t":"2026-05-08T04:00:00Z","v":748105,"vw":73.802403},{"c":73.83,"h":74.44,"l":73.23,"n":7721,"o":73.87,"t":"2026-05-11T04:00:00Z","v":266658,"vw":73.66016},{"c":75.3,"h":75.75,"l":73.79,"n":8864,"o":73.83,"t":"2026-05-12T04:00:00Z","v":430622,"vw":75.193125},{"c":74.9,"h":75.27,"l":74.1,"n":8250,"o":74.5,"t":"2026-05-13T04:00:00Z","v":338751,"vw":74.83432},{"c":75.74,"h":75.75,"l":74.57,"n":10396,"o":75,"t":"2026-05-14T04:00:00Z","v":349669,"vw":75.510392},{"c":74.39,"h":75.87,"l":74.31,"n":6981,"o":75.59,"t":"2026-05-15T04:00:00Z","v":237438,"vw":74.725128},{"c":75,"h":75.19,"l":74.08,"n":8841,"o":74.31,"t":"2026-05-18T04:00:00Z","v":295339,"vw":74.949491},{"c":75.6,"h":76.01,"l":74.29,"n":10380,"o":74.83,"t":"2026-05-19T04:00:00Z","v":463209,"vw":75.566274},{"c":75.82,"h":75.99,"l":74.82,"n":9923,"o":75.6,"t":"2026-05-20T04:00:00Z","v":439485,"vw":75.716222},{"c":75.99,"h":75.99,"l":75.01,"n":9836,"o":75.37,"t":"2026-05-21T04:00:00Z","v":418943,"vw":75.710489},{"c":76.06,"h":76.455,"l":75.1,"n":8279,"o":75.85,"t":"2026-05-22T04:00:00Z","v":345550,"vw":75.893555},{"c":76,"h":76.69,"l":75.665,"n":6166,"o":76.38,"t":"2026-05-26T04:00:00Z","v":175780,"vw":76.045976},{"c":76.38,"h":76.68,"l":75.74,"n":5860,"o":75.89,"t":"2026-05-27T04:00:00Z","v":198828,"vw":76.15815},{"c":75.6,"h":76.8,"l":75.5,"n":7422,"o":76,"t":"2026-05-28T04:00:00Z","v":302660,"vw":75.836671},{"c":75.5,"h":75.8,"l":74.875,"n":7027,"o":75.35,"t":"2026-05-29T04:00:00Z","v":427511,"vw":75.461011},{"c":72.63,"h":74.79,"l":72.16,"n":8991,"o":74.35,"t":"2026-06-01T04:00:00Z","v":395145,"vw":72.854562},{"c":74.4,"h":74.5793,"l":72.3367,"n":7805,"o":73.425,"t":"2026-06-02T04:00:00Z","v":262397,"vw":74.165562},{"c":73.41,"h":75.2,"l":73.28,"n":8528,"o":73.98,"t":"2026-06-03T04:00:00Z","v":418559,"vw":74.040719},{"c":73.86,"h":74.425,"l":72.71,"n":7813,"o":73.99,"t":"2026-06-04T04:00:00Z","v":318926,"vw":73.586625},{"c":75.66,"h":76.07,"l":73.85,"n":6255,"o":74.3,"t":"2026-06-05T04:00:00Z","v":315911,"vw":75.580654},{"c":75.95,"h":77.25,"l":75.84,"n":8768,"o":75.98,"t":"2026-06-08T04:00:00Z","v":326085,"vw":76.184852},{"c":76.96,"h":78.475,"l":76.13,"n":6904,"o":76.13,"t":"2026-06-09T04:00:00Z","v":228864,"vw":77.290813},{"c":77.73,"h":78.835,"l":76.76,"n":6544,"o":77.87,"t":"2026-06-10T04:00:00Z","v":229492,"vw":77.949267},{"c":76.7,"h":78.75,"l":76.67,"n":6199,"o":77.98,"t":"2026-06-11T04:00:00Z","v":209992,"vw":77.251333},{"c":77.66,"h":78.385,"l":76.66,"n":6732,"o":76.7,"t":"2026-06-12T04:00:00Z","v":204468,"vw":77.742931},{"c":76.81,"h":78.56,"l":75.66,"n":9611,"o":76.97,"t":"2026-06-15T04:00:00Z","v":275595,"vw":76.906798},{"c":76.91,"h":78.44,"l":76.26,"n":5471,"o":76.5,"t":"2026-06-16T04:00:00Z","v":207603,"vw":76.887999},{"c":75.73,"h":76.79,"l":75.05,"n":7186,"o":76.37,"t":"2026-06-17T04:00:00Z","v":237499,"vw":75.822219},{"c":75.92,"h":77.25,"l":75.2,"n":7061,"o":76.07,"t":"2026-06-18T04:00:00Z","v":624077,"vw":75.939409},{"c":76.01,"h":76.72,"l":75.65,"n":6058,"o":75.65,"t":"2026-06-22T04:00:00Z","v":173818,"vw":76.144181},{"c":77.27,"h":77.75,"l":76.34,"n":6319,"o":76.78,"t":"2026-06-23T04:00:00Z","v":249576,"vw":77.238609},{"c":78.72,"h":78.92,"l":77.81,"n":6102,"o":77.81,"t":"2026-06-24T04:00:00Z","v":217855,"vw":78.5499},{"c":78.855,"h":79.955,"l":78.22,"n":5521,"o":78.97,"t":"2026-06-25T04:00:00Z","v":199060,"vw":78.798052},{"c":79.78,"h":80.39,"l":79.07,"n":7094,"o":79.52,"t":"2026-06-26T04:00:00Z","v":1266111,"vw":79.75453},{"c":80.24,"h":80.67,"l":78.37,"n":8300,"o":79.46,"t":"2026-06-29T04:00:00Z","v":372509,"vw":80.094593},{"c":81.54,"h":82.18,"l":79.4525,"n":11382,"o":80.35,"t":"2026-06-30T04:00:00Z","v":554966,"vw":81.606348},{"c":81.11,"h":81.705,"l":80.74,"n":7237,"o":81.54,"t":"2026-07-01T04:00:00Z","v":423891,"vw":81.136715},{"c":84.23,"h":84.29,"l":81.28,"n":6757,"o":81.47,"t":"2026-07-02T04:00:00Z","v":277731,"vw":83.726745},{"c":82.96,"h":84.29,"l":82.38,"n":7039,"o":83.85,"t":"2026-07-06T04:00:00Z","v":270729,"vw":82.939093},{"c":83.07,"h":85.295,"l":83.05,"n":7341,"o":83.82,"t":"2026-07-07T04:00:00Z","v":211517,"vw":83.94147},{"c":82.2,"h":83.66,"l":81.36,"n":7441,"o":83.66,"t":"2026-07-08T04:00:00Z","v":305626,"vw":82.381926},{"c":81.74,"h":82.92,"l":81.7,"n":5202,"o":82.07,"t":"2026-07-09T04:00:00Z","v":174539,"vw":81.948163},{"c":81.77,"h":82.34,"l":81.32,"n":4322,"o":81.93,"t":"2026-07-10T04:00:00Z","v":106921,"vw":81.808728},{"c":82.17,"h":82.53,"l":81.9,"n":4406,"o":82.01,"t":"2026-07-13T04:00:00Z","v":145713,"vw":82.191527},{"c":81.17,"h":82.4925,"l":80.7,"n":5220,"o":82.37,"t":"2026-07-14T04:00:00Z","v":173711,"vw":81.218628},{"c":80.5,"h":82.18,"l":80.33,"n":5591,"o":80.85,"t":"2026-07-15T04:00:00Z","v":150675,"vw":80.906858},{"c":81.99,"h":82.315,"l":80.5,"n":5042,"o":80.5,"t":"2026-07-16T04:00:00Z","v":166473,"vw":81.917719},{"c":81.05,"h":84.045,"l":80.7625,"n":6996,"o":82.53,"t":"2026-07-17T04:00:00Z","v":165942,"vw":81.351496},{"c":81.31,"h":81.73,"l":80.495,"n":5379,"o":80.99,"t":"2026-07-20T04:00:00Z","v":124553,"vw":81.119813},{"c":80.8,"h":81.26,"l":80.0801,"n":4909,"o":80.77,"t":"2026-07-21T04:00:00Z","v":222477,"vw":80.814402},{"c":82.99,"h":83.12,"l":81.27,"n":4583,"o":81.27,"t":"2026-07-22T04:00:00Z","v":155503,"vw":82.663866},{"c":82.4,"h":83.84,"l":82.17,"n":6137,"o":82.25,"t":"2026-07-23T04:00:00Z","v":396902,"vw":82.50047},{"c":82.42,"h":83.615,"l":82.07,"n":4459,"o":83.11,"t":"2026-07-24T04:00:00Z","v":139354,"vw":82.542453},{"c":81.61,"h":82.64,"l":81.4,"n":3987,"o":82.18,"t":"2026-07-27T04:00:00Z","v":107720,"vw":81.74571},{"c":81.99,"h":83.72,"l":81.9,"n":5232,"o":82.59,"t":"2026-07-28T04:00:00Z","v":275401,"vw":82.729351},{"c":80.3,"h":82.52,"l":80.06,"n":5444,"o":81.81,"t":"2026-07-29T04:00:00Z","v":190190,"vw":80.848864},{"c":79.5,"h":81.0799,"l":79.27,"n":5365,"o":79.92,"t":"2026-07-30T04:00:00Z","v":163383,"vw":79.6856},{"c":79.53,"h":79.72,"l":78,"n":4864,"o":79.06,"t":"2026-07-31T04:00:00Z","v":210867,"vw":79.456042},{"c":80,"h":81.365,"l":79.365,"n":5505,"o":79.6,"t":"2026-08-03T04:00:00Z","v":153192,"vw":79.991003},{"c":79.905,"h":80.375,"l":78.67,"n":7665,"o":79.76,"t":"2026-08-04T04:00:00Z","v":230382,"vw":79.808181},{"c":80.21,"h":80.56,"l":78.08,"n":7123,"o":80.29,"t":"2026-08-05T04:00:00Z","v":267148,"vw":79.904967},{"c":80.85,"h":81.47,"l":79.71,"n":4903,"o":81.03,"t":"2026-08-06T04:00:00Z","v":189456,"vw":80.554609},{"c":81.54,"h":81.71,"l":80,"n":5459,"o":80.82,"t":"2026-08-07T04:00:00Z","v":199511,"vw":81.394518},{"c":80.47,"h":81.2299,"l":80,"n":6904,"o":81.02,"t":"2026-08-10T04:00:00Z","v":211327,"vw":80.496642},{"c":81.04,"h":81.24,"l":80.05,"n":4657,"o":80.47,"t":"2026-08-11T04:00:00Z","v":135365,"vw":80.908837},{"c":81.32,"h":82.02,"l":80.0102,"n":4876,"o":81.04,"t":"2026-08-12T04:00:00Z","v":125618,"vw":81.319221},{"c":81,"h":81.955,"l":80.81,"n":4355,"o":81.59,"t":"2026-08-13T04:00:00Z","v":106142,"vw":81.074614},{"c":81.73,"h":82.23,"l":80.85,"n":4208,"o":81,"t":"2026-08-14T04:00:00Z","v":122049,"vw":81.673099},{"c":81.03,"h":81.62,"l":80.74,"n":4831,"o":81.37,"t":"2026-08-17T04:00:00Z","v":147310,"vw":81.016375},{"c":81.25,"h":82.26,"l":81.18,"n":4377,"o":81.61,"t":"2026-08-18T04:00:00Z","v":145043,"vw":81.391151},{"c":81.24,"h":82.45,"l":81.1,"n":4856,"o":81.81,"t":"2026-08-19T04:00:00Z","v":127101,"vw":81.365204},{"c":80.48,"h":81.58,"l":80.445,"n":4439,"o":80.85,"t":"2026-08-20T04:00:00Z","v":89757,"vw":80.625631},{"c":78.66,"h":80.93,"l":78.65,"n":4013,"o":80.93,"t":"2026-08-21T04:00:00Z","v":119375,"vw":79.2079},{"c":79.32,"h":79.57,"l":78.54,"n":5582,"o":78.77,"t":"2026-08-24T04:00:00Z","v":237777,"vw":79.314616},{"c":79.01,"h":79.93,"l":78.64,"n":4421,"o":79.49,"t":"2026-08-25T04:00:00Z","v":135755,"vw":79.137193},{"c":79.39,"h":79.72,"l":78.905,"n":5061,"o":79.01,"t":"2026-08-26T04:00:00Z","v":165656,"vw":79.330697},{"c":78.36,"h":79.53,"l":78.28,"n":4819,"o":79.53,"t":"2026-08-27T04:00:00Z","v":109196,"vw":78.487361},{"c":78.15,"h":79.19,"l":78.01,"n":3106,"o":78.86,"t":"2026-08-28T04:00:00Z","v":93583,"vw":78.265034},{"c":77.69,"h":78.12,"l":76.47,"n":3557,"o":77.65,"t":"2026-08-31T04:00:00Z","v":168547,"vw":77.680627},{"c":77.45,"h":77.75,"l":76.5701,"n":4262,"o":77.23,"t":"2026-09-01T04:00:00Z","v":125033,"vw":77.379678},{"c":77.01,"h":77.54,"l":76.6,"n":5666,"o":77.47,"t":"2026-09-02T04:00:00Z","v":153744,"vw":77.056802},{"c":77.6,"h":77.98,"l":76.61,"n":4739,"o":77.2,"t":"2026-09-03T04:00:00Z","v":153485,"vw":77.593928},{"c":77.37,"h":77.97,"l":77.07,"n":4294,"o":77.13,"t":"2026-09-04T04:00:00Z","v":105576,"vw":77.391693},{"c":77.82,"h":78.43,"l":77.07,"n":4926,"o":77.07,"t":"2026-09-08T04:00:00Z","v":129799,"vw":77.911599},{"c":76.79,"h":77.74,"l":76.195,"n":4807,"o":77.71,"t":"2026-09-09T04:00:00Z","v":133007,"vw":76.772486},{"c":76.44,"h":77.03,"l":76.0714,"n":4819,"o":76.91,"t":"2026-09-10T04:00:00Z","v":103691,"vw":76.497584},{"c":76.48,"h":78.21,"l":76.02,"n":4772,"o":77,"t":"2026-09-11T04:00:00Z","v":123957,"vw":76.541394},{"c":76.12,"h":77.13,"l":75.945,"n":5763,"o":76.58,"t":"2026-09-14T04:00:00Z","v":149777,"vw":76.230765},{"c":75.36,"h":76.35,"l":74.79,"n":7684,"o":76.35,"t":"2026-09-15T04:00:00Z","v":189577,"vw":75.427393},{"c":75.31,"h":76.245,"l":74.88,"n":5283,"o":75.6,"t":"2026-09-16T04:00:00Z","v":148595,"vw":75.417461},{"c":75,"h":75.865,"l":74.87,"n":7028,"o":75.59,"t":"2026-09-17T04:00:00Z","v":220947,"vw":75.109011},{"c":74.08,"h":75.22,"l":73.81,"n":5000,"o":75.22,"t":"2026-09-18T04:00:00Z","v":435069,"vw":74.161433},{"c":72.86,"h":74.105,"l":72.66,"n":5635,"o":73.98,"t":"2026-09-21T04:00:00Z","v":199543,"vw":73.085174},{"c":72.7,"h":73.87,"l":72.3,"n":7432,"o":73.01,"t":"2026-09-22T04:00:00Z","v":263840,"vw":73.01158},{"c":70.86,"h":72.7,"l":70.71,"n":6741,"o":72.7,"t":"2026-09-23T04:00:00Z","v":163514,"vw":71.005072},{"c":68.49,"h":70.86,"l":68.29,"n":6376,"o":70.86,"t":"2026-09-24T04:00:00Z","v":280631,"vw":68.922178},{"c":70.06,"h":70.085,"l":68.01,"n":6447,"o":68.25,"t":"2026-09-25T04:00:00Z","v":244969,"vw":69.683518},{"c":68.93,"h":70.08,"l":68.23,"n":6741,"o":70.08,"t":"2026-09-28T04:00:00Z","v":168573,"vw":68.90976},{"c":69.24,"h":69.335,"l":68.183,"n":7252,"o":68.82,"t":"2026-09-29T04:00:00Z","v":366987,"vw":69.119791},{"c":69.45,"h":70.26,"l":68.805,"n":5841,"o":69.79,"t":"2026-09-30T04:00:00Z","v":369458,"vw":69.432252},{"c":70.05,"h":70.3,"l":68.24,"n":5659,"o":69.33,"t":"2026-10-01T04:00:00Z","v":173408,"vw":69.865843},{"c":70.77,"h":72.05,"l":70.53,"n":7943,"o":70.67,"t":"2026-10-02T04:00:00Z","v":174074,"vw":70.824366},{"c":70.27,"h":71.3481,"l":69.93,"n":5845,"o":70.67,"t":"2026-10-05T04:00:00Z","v":333959,"vw":70.391031},{"c":70.59,"h":71.175,"l":70.06,"n":4148,"o":70.79,"t":"2026-10-06T04:00:00Z","v":133311,"vw":70.536497},{"c":70.39,"h":70.91,"l":69.905,"n":4110,"o":70.15,"t":"2026-10-07T04:00:00Z","v":139198,"vw":70.481472},{"c":70.73,"h":70.86,"l":69.67,"n":3766,"o":70.62,"t":"2026-10-08T04:00:00Z","v":200772,"vw":70.661062},{"c":70.22,"h":70.83,"l":69.86,"n":4537,"o":70.56,"t":"2026-10-09T04:00:00Z","v":102855,"vw":70.257485},{"c":70.66,"h":70.87,"l":70.11,"n":4249,"o":70.11,"t":"2026-10-12T04:00:00Z","v":138386,"vw":70.635933},{"c":71.21,"h":71.315,"l":69.96,"n":4242,"o":71.1,"t":"2026-10-13T04:00:00Z","v":117744,"vw":71.076663},{"c":71.32,"h":71.385,"l":70.125,"n":4334,"o":70.73,"t":"2026-10-14T04:00:00Z","v":155771,"vw":71.199019},{"c":71.28,"h":72.35,"l":71.18,"n":4392,"o":71.99,"t":"2026-10-15T04:00:00Z","v":113137,"vw":71.445125},{"c":72.27,"h":72.33,"l":70.57,"n":4021,"o":71.74,"t":"2026-10-16T04:00:00Z","v":139770,"vw":72.144637},{"c":71.31,"h":72.95,"l":71.04,"n":4448,"o":72.07,"t":"2026-10-19T04:00:00Z","v":133387,"vw":71.477457},{"c":72.2,"h":72.75,"l":71.87,"n":4068,"o":71.87,"t":"2026-10-20T04:00:00Z","v":112139,"vw":72.226836},{"c":72.01,"h":72.75,"l":71.71,"n":4897,"o":72.165,"t":"2026-10-21T04:00:00Z","v":117172,"vw":72.209623},{"c":74.24,"h":74.53,"l":72.37,"n":4342,"o":72.58,"t":"2026-10-22T04:00:00Z","v":126522,"vw":74.038131}],"volatilityBars":[{"c":73.51,"h":73.98,"l":72.97,"n":277,"o":73.98,"t":"2026-09-21T13:30:00Z","v":7595,"vw":73.754697},{"c":74.105,"h":74.105,"l":73.52,"n":89,"o":73.675,"t":"2026-09-21T13:45:00Z","v":4485,"vw":73.770613},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-09-21T14:00:00Z","v":203,"vw":73.69},{"c":73.83,"h":73.95,"l":73.83,"n":63,"o":73.95,"t":"2026-09-21T14:15:00Z","v":1648,"vw":73.91},{"c":73.86,"h":73.86,"l":73.83,"n":59,"o":73.83,"t":"2026-09-21T14:30:00Z","v":1989,"vw":73.836529},{"c":73.75,"h":73.9,"l":73.75,"n":107,"o":73.9,"t":"2026-09-21T14:45:00Z","v":4023,"vw":73.828478},{"c":73.7,"h":73.71,"l":73.64,"n":91,"o":73.71,"t":"2026-09-21T15:00:00Z","v":2016,"vw":73.69445},{"c":73.865,"h":73.87,"l":73.76,"n":50,"o":73.76,"t":"2026-09-21T15:15:00Z","v":2877,"vw":73.850098},{"c":73.7,"h":73.8,"l":73.7,"n":131,"o":73.8,"t":"2026-09-21T15:30:00Z","v":2700,"vw":73.76},{"c":73.56,"h":73.67,"l":73.56,"n":96,"o":73.67,"t":"2026-09-21T15:45:00Z","v":1369,"vw":73.61},{"c":73.46,"h":73.55,"l":73.46,"n":88,"o":73.545,"t":"2026-09-21T16:00:00Z","v":2899,"vw":73.529473},{"c":73.695,"h":73.695,"l":73.45,"n":183,"o":73.47,"t":"2026-09-21T16:15:00Z","v":7484,"vw":73.56934},{"c":73.32,"h":73.64,"l":73.32,"n":149,"o":73.64,"t":"2026-09-21T16:30:00Z","v":5426,"vw":73.439872},{"c":73.405,"h":73.405,"l":73.29,"n":121,"o":73.315,"t":"2026-09-21T16:45:00Z","v":14244,"vw":73.329943},{"c":73.43,"h":73.43,"l":73.375,"n":60,"o":73.39,"t":"2026-09-21T17:00:00Z","v":2071,"vw":73.39},{"c":73.158,"h":73.435,"l":73.158,"n":77,"o":73.435,"t":"2026-09-21T17:15:00Z","v":1613,"vw":73.284907},{"c":72.92,"h":73.06,"l":72.92,"n":83,"o":73.06,"t":"2026-09-21T17:30:00Z","v":1193,"vw":73.01},{"c":72.75,"h":72.835,"l":72.7203,"n":116,"o":72.835,"t":"2026-09-21T17:45:00Z","v":3444,"vw":72.762953},{"c":72.735,"h":72.7999,"l":72.6909,"n":60,"o":72.73,"t":"2026-09-21T18:00:00Z","v":1351,"vw":72.722576},{"c":72.85,"h":72.9,"l":72.74,"n":89,"o":72.74,"t":"2026-09-21T18:15:00Z","v":3019,"vw":72.800667},{"c":72.7,"h":72.8,"l":72.7,"n":120,"o":72.8,"t":"2026-09-21T18:30:00Z","v":2326,"vw":72.720787},{"c":72.77,"h":72.775,"l":72.66,"n":109,"o":72.7,"t":"2026-09-21T18:45:00Z","v":2761,"vw":72.715388},{"c":72.845,"h":72.9,"l":72.79,"n":149,"o":72.79,"t":"2026-09-21T19:00:00Z","v":3001,"vw":72.853077},{"c":72.8,"h":72.89,"l":72.8,"n":192,"o":72.89,"t":"2026-09-21T19:15:00Z","v":3933,"vw":72.84899},{"c":72.825,"h":72.865,"l":72.75,"n":167,"o":72.8,"t":"2026-09-21T19:30:00Z","v":3515,"vw":72.81138},{"c":72.86,"h":73.025,"l":72.69,"n":936,"o":72.79,"t":"2026-09-21T19:45:00Z","v":32340,"vw":72.834535},{"c":72.86,"h":72.86,"l":72.86,"n":31,"o":72.86,"t":"2026-09-21T20:00:00Z","v":54305,"vw":72.86},{"c":72.75,"h":73.29,"l":72.3,"n":66,"o":73.29,"t":"2026-09-22T13:30:00Z","v":3740,"vw":72.940185},{"c":73.23,"h":73.23,"l":72.76,"n":133,"o":72.76,"t":"2026-09-22T13:45:00Z","v":3365,"vw":72.918469},{"c":73.27,"h":73.27,"l":73.18,"n":13,"o":73.18,"t":"2026-09-22T14:00:00Z","v":393,"vw":73.225},{"c":73.58,"h":73.7536,"l":73.46,"n":97,"o":73.46,"t":"2026-09-22T14:15:00Z","v":2204,"vw":73.5826},{"c":73.78,"h":73.87,"l":73.595,"n":89,"o":73.595,"t":"2026-09-22T14:30:00Z","v":2147,"vw":73.768398},{"c":73.44,"h":73.64,"l":73.44,"n":149,"o":73.575,"t":"2026-09-22T14:45:00Z","v":2783,"vw":73.562461},{"c":73.67,"h":73.73,"l":73.61,"n":59,"o":73.61,"t":"2026-09-22T15:00:00Z","v":1849,"vw":73.652},{"c":73.5,"h":73.53,"l":73.5,"n":95,"o":73.53,"t":"2026-09-22T15:15:00Z","v":2885,"vw":73.521875},{"c":73.35,"h":73.47,"l":73.35,"n":135,"o":73.47,"t":"2026-09-22T15:30:00Z","v":2537,"vw":73.395875},{"c":73.3425,"h":73.38,"l":73.2066,"n":202,"o":73.35,"t":"2026-09-22T15:45:00Z","v":7893,"vw":73.28819},{"c":73.27,"h":73.385,"l":73.27,"n":58,"o":73.3,"t":"2026-09-22T16:00:00Z","v":1495,"vw":73.289444},{"c":73.225,"h":73.33,"l":73.22,"n":330,"o":73.27,"t":"2026-09-22T16:15:00Z","v":26831,"vw":73.260391},{"c":73.17,"h":73.25,"l":73.17,"n":113,"o":73.18,"t":"2026-09-22T16:30:00Z","v":2350,"vw":73.206096},{"c":73.21,"h":73.21,"l":73.21,"n":25,"o":73.21,"t":"2026-09-22T16:45:00Z","v":348,"vw":73.21},{"c":73.28,"h":73.28,"l":73.18,"n":71,"o":73.25,"t":"2026-09-22T17:00:00Z","v":1368,"vw":73.223},{"c":73.214,"h":73.2588,"l":73.2,"n":124,"o":73.25,"t":"2026-09-22T17:15:00Z","v":3325,"vw":73.228401},{"c":73.21,"h":73.225,"l":73.14,"n":253,"o":73.18,"t":"2026-09-22T17:30:00Z","v":7936,"vw":73.170206},{"c":73.215,"h":73.22,"l":73.06,"n":151,"o":73.06,"t":"2026-09-22T17:45:00Z","v":6040,"vw":73.086302},{"c":73.12,"h":73.38,"l":73.12,"n":212,"o":73.26,"t":"2026-09-22T18:00:00Z","v":5539,"vw":73.257137},{"c":73.14,"h":73.215,"l":73.11,"n":140,"o":73.185,"t":"2026-09-22T18:15:00Z","v":3128,"vw":73.149909},{"c":73.04,"h":73.135,"l":73.04,"n":70,"o":73.135,"t":"2026-09-22T18:30:00Z","v":1493,"vw":73.079755},{"c":73.04,"h":73.1908,"l":73.04,"n":45,"o":73.1908,"t":"2026-09-22T18:45:00Z","v":1093,"vw":73.11572},{"c":73.1,"h":73.1926,"l":73.06,"n":145,"o":73.13,"t":"2026-09-22T19:00:00Z","v":4094,"vw":73.119028},{"c":73.11,"h":73.18,"l":73.089,"n":310,"o":73.089,"t":"2026-09-22T19:15:00Z","v":18299,"vw":73.12307},{"c":73.125,"h":73.3643,"l":73.11,"n":567,"o":73.12,"t":"2026-09-22T19:30:00Z","v":31495,"vw":73.171789},{"c":72.63,"h":73.255,"l":72.53,"n":1271,"o":73.255,"t":"2026-09-22T19:45:00Z","v":40444,"vw":72.832542},{"c":72.7,"h":72.7,"l":72.67,"n":21,"o":72.67,"t":"2026-09-22T20:00:00Z","v":55902,"vw":72.699822},{"c":71.89,"h":72.7,"l":71.42,"n":79,"o":72.7,"t":"2026-09-23T13:30:00Z","v":3469,"vw":72.168021},{"c":71.32,"h":72,"l":71.32,"n":24,"o":72,"t":"2026-09-23T13:45:00Z","v":612,"vw":71.546667},{"c":71.55,"h":71.55,"l":71.5,"n":69,"o":71.5,"t":"2026-09-23T14:00:00Z","v":1909,"vw":71.512783},{"c":71.22,"h":71.55,"l":71.22,"n":108,"o":71.55,"t":"2026-09-23T14:15:00Z","v":1931,"vw":71.459565},{"c":71.245,"h":71.68,"l":71.245,"n":161,"o":71.42,"t":"2026-09-23T14:30:00Z","v":4868,"vw":71.536433},{"c":71.34,"h":71.34,"l":71.07,"n":129,"o":71.34,"t":"2026-09-23T14:45:00Z","v":3032,"vw":71.181845},{"c":71.37,"h":71.505,"l":71.325,"n":82,"o":71.505,"t":"2026-09-23T15:00:00Z","v":1662,"vw":71.37523},{"c":70.93,"h":71.01,"l":70.93,"n":61,"o":71.01,"t":"2026-09-23T15:15:00Z","v":1239,"vw":70.975689},{"c":71.065,"h":71.16,"l":71,"n":73,"o":71.01,"t":"2026-09-23T15:30:00Z","v":1630,"vw":71.045385},{"c":71.22,"h":71.26,"l":71.01,"n":205,"o":71.03,"t":"2026-09-23T15:45:00Z","v":5426,"vw":71.171429},{"c":71.22,"h":71.28,"l":71.16,"n":121,"o":71.28,"t":"2026-09-23T16:00:00Z","v":2974,"vw":71.222703},{"c":71.09,"h":71.23,"l":71.09,"n":115,"o":71.19,"t":"2026-09-23T16:15:00Z","v":5834,"vw":71.197745},{"c":71.2,"h":71.25,"l":71.0391,"n":65,"o":71.25,"t":"2026-09-23T16:30:00Z","v":1914,"vw":71.102701},{"c":71.21,"h":71.3001,"l":71.12,"n":220,"o":71.27,"t":"2026-09-23T16:45:00Z","v":7271,"vw":71.217837},{"c":71.18,"h":71.23,"l":71.135,"n":119,"o":71.135,"t":"2026-09-23T17:00:00Z","v":3171,"vw":71.196667},{"c":71.13,"h":71.185,"l":71.01,"n":109,"o":71.185,"t":"2026-09-23T17:15:00Z","v":2141,"vw":71.099794},{"c":71.185,"h":71.185,"l":71.12,"n":89,"o":71.16,"t":"2026-09-23T17:30:00Z","v":2167,"vw":71.161009},{"c":71.2,"h":71.2,"l":71.08,"n":114,"o":71.12,"t":"2026-09-23T17:45:00Z","v":2153,"vw":71.1425},{"c":70.97,"h":71.06,"l":70.97,"n":77,"o":71.06,"t":"2026-09-23T18:00:00Z","v":1279,"vw":71.031667},{"c":71.0461,"h":71.0461,"l":70.94,"n":61,"o":70.94,"t":"2026-09-23T18:15:00Z","v":1042,"vw":70.99305},{"c":70.94,"h":70.94,"l":70.91,"n":133,"o":70.94,"t":"2026-09-23T18:30:00Z","v":2016,"vw":70.925807},{"c":70.81,"h":70.93,"l":70.78,"n":174,"o":70.78,"t":"2026-09-23T18:45:00Z","v":3087,"vw":70.841188},{"c":70.805,"h":70.835,"l":70.71,"n":51,"o":70.835,"t":"2026-09-23T19:00:00Z","v":2269,"vw":70.811167},{"c":70.8694,"h":70.96,"l":70.78,"n":189,"o":70.88,"t":"2026-09-23T19:15:00Z","v":4049,"vw":70.882177},{"c":70.82,"h":70.98,"l":70.82,"n":218,"o":70.96,"t":"2026-09-23T19:30:00Z","v":5002,"vw":70.925168},{"c":70.9,"h":71.05,"l":70.74,"n":740,"o":70.74,"t":"2026-09-23T19:45:00Z","v":16675,"vw":70.874146},{"c":70.86,"h":70.86,"l":70.86,"n":29,"o":70.86,"t":"2026-09-23T20:00:00Z","v":52856,"vw":70.86},{"c":70.73,"h":70.86,"l":70.73,"n":35,"o":70.86,"t":"2026-09-24T13:30:00Z","v":2324,"vw":70.846606},{"c":70.62,"h":70.7,"l":70.62,"n":18,"o":70.7,"t":"2026-09-24T13:45:00Z","v":361,"vw":70.66},{"c":70.235,"h":70.635,"l":70.12,"n":113,"o":70.335,"t":"2026-09-24T14:00:00Z","v":2650,"vw":70.305075},{"c":69.98,"h":70.18,"l":69.93,"n":144,"o":70.18,"t":"2026-09-24T14:15:00Z","v":5872,"vw":70.004964},{"c":69.79,"h":69.86,"l":69.79,"n":23,"o":69.86,"t":"2026-09-24T14:30:00Z","v":597,"vw":69.825},{"c":69.88,"h":69.92,"l":69.7,"n":73,"o":69.72,"t":"2026-09-24T14:45:00Z","v":3284,"vw":69.772197},{"c":69.495,"h":69.78,"l":69.495,"n":91,"o":69.78,"t":"2026-09-24T15:00:00Z","v":1608,"vw":69.651621},{"c":69.4,"h":69.63,"l":69.4,"n":145,"o":69.56,"t":"2026-09-24T15:15:00Z","v":4530,"vw":69.497508},{"c":69.34,"h":69.55,"l":69.3,"n":175,"o":69.54,"t":"2026-09-24T15:30:00Z","v":6436,"vw":69.433127},{"c":68.6901,"h":69.25,"l":68.6901,"n":261,"o":69.25,"t":"2026-09-24T15:45:00Z","v":8988,"vw":68.880892},{"c":69.31,"h":69.37,"l":68.7851,"n":75,"o":68.7851,"t":"2026-09-24T16:00:00Z","v":4063,"vw":69.029385},{"c":69.31,"h":69.36,"l":69.13,"n":237,"o":69.245,"t":"2026-09-24T16:15:00Z","v":6285,"vw":69.240652},{"c":69.28,"h":69.34,"l":68.995,"n":305,"o":69.34,"t":"2026-09-24T16:30:00Z","v":11730,"vw":69.093536},{"c":69.295,"h":69.295,"l":69.28,"n":23,"o":69.28,"t":"2026-09-24T16:45:00Z","v":621,"vw":69.28404},{"c":69.23,"h":69.49,"l":69.16,"n":322,"o":69.285,"t":"2026-09-24T17:00:00Z","v":52216,"vw":69.259929},{"c":68.905,"h":69.2541,"l":68.905,"n":124,"o":69.19,"t":"2026-09-24T17:15:00Z","v":3862,"vw":69.063244},{"c":68.96,"h":69.03,"l":68.9,"n":207,"o":68.9,"t":"2026-09-24T17:30:00Z","v":8648,"vw":68.972239},{"c":68.96,"h":69.09,"l":68.89,"n":214,"o":68.9,"t":"2026-09-24T17:45:00Z","v":8050,"vw":68.945737},{"c":68.74,"h":68.905,"l":68.7,"n":65,"o":68.905,"t":"2026-09-24T18:00:00Z","v":3907,"vw":68.884849},{"c":68.745,"h":68.8,"l":68.56,"n":165,"o":68.64,"t":"2026-09-24T18:15:00Z","v":4970,"vw":68.692292},{"c":68.785,"h":68.9,"l":68.785,"n":50,"o":68.9,"t":"2026-09-24T18:30:00Z","v":1576,"vw":68.810098},{"c":68.775,"h":68.775,"l":68.63,"n":204,"o":68.76,"t":"2026-09-24T18:45:00Z","v":6612,"vw":68.706025},{"c":68.61,"h":68.7786,"l":68.61,"n":102,"o":68.72,"t":"2026-09-24T19:00:00Z","v":3108,"vw":68.723478},{"c":68.645,"h":68.66,"l":68.57,"n":186,"o":68.6,"t":"2026-09-24T19:15:00Z","v":5885,"vw":68.618935},{"c":68.785,"h":68.82,"l":68.6224,"n":270,"o":68.64,"t":"2026-09-24T19:30:00Z","v":9794,"vw":68.674715},{"c":68.52,"h":68.74,"l":68.29,"n":1170,"o":68.74,"t":"2026-09-24T19:45:00Z","v":44647,"vw":68.471927},{"c":68.49,"h":68.49,"l":68.49,"n":29,"o":68.49,"t":"2026-09-24T20:00:00Z","v":51799,"vw":68.49},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-09-25T08:00:00Z","v":100,"vw":68.47},{"c":68.29,"h":68.91,"l":68.01,"n":41,"o":68.25,"t":"2026-09-25T13:30:00Z","v":3250,"vw":68.357245},{"c":68.77,"h":68.77,"l":68.5,"n":26,"o":68.5,"t":"2026-09-25T13:45:00Z","v":2306,"vw":68.559738},{"c":68.79,"h":69.02,"l":68.52,"n":44,"o":68.82,"t":"2026-09-25T14:00:00Z","v":1718,"vw":68.807043},{"c":69.84,"h":69.84,"l":68.95,"n":164,"o":68.95,"t":"2026-09-25T14:15:00Z","v":10552,"vw":69.228683},{"c":69.635,"h":69.77,"l":69.48,"n":76,"o":69.77,"t":"2026-09-25T14:30:00Z","v":3350,"vw":69.544216},{"c":69.5095,"h":69.73,"l":69.5095,"n":194,"o":69.66,"t":"2026-09-25T14:45:00Z","v":6649,"vw":69.645264},{"c":69.77,"h":69.83,"l":69.69,"n":67,"o":69.7,"t":"2026-09-25T15:00:00Z","v":2232,"vw":69.731893},{"c":69.31,"h":69.7,"l":69.23,"n":295,"o":69.7,"t":"2026-09-25T15:15:00Z","v":10036,"vw":69.416583},{"c":69.01,"h":69.305,"l":68.965,"n":250,"o":69.305,"t":"2026-09-25T15:30:00Z","v":17363,"vw":69.15596},{"c":69.08,"h":69.11,"l":69.08,"n":66,"o":69.11,"t":"2026-09-25T15:45:00Z","v":2832,"vw":69.081667},{"c":69.4,"h":69.44,"l":69.23,"n":118,"o":69.23,"t":"2026-09-25T16:00:00Z","v":4462,"vw":69.335613},{"c":69.6,"h":69.6,"l":69.4,"n":202,"o":69.48,"t":"2026-09-25T16:15:00Z","v":13537,"vw":69.510254},{"c":69.55,"h":69.61,"l":69.51,"n":146,"o":69.59,"t":"2026-09-25T16:30:00Z","v":4651,"vw":69.564118},{"c":69.58,"h":69.58,"l":69.44,"n":156,"o":69.52,"t":"2026-09-25T16:45:00Z","v":6125,"vw":69.487651},{"c":69.65,"h":69.65,"l":69.57,"n":41,"o":69.57,"t":"2026-09-25T17:00:00Z","v":661,"vw":69.63},{"c":69.64,"h":69.803,"l":69.61,"n":45,"o":69.715,"t":"2026-09-25T17:15:00Z","v":1538,"vw":69.692456},{"c":69.715,"h":69.715,"l":69.54,"n":152,"o":69.64,"t":"2026-09-25T17:30:00Z","v":5548,"vw":69.662376},{"c":69.71,"h":69.72,"l":69.645,"n":79,"o":69.71,"t":"2026-09-25T17:45:00Z","v":2556,"vw":69.696507},{"c":69.73,"h":69.73,"l":69.68,"n":53,"o":69.68,"t":"2026-09-25T18:00:00Z","v":1180,"vw":69.715714},{"c":69.73,"h":69.77,"l":69.72,"n":107,"o":69.75,"t":"2026-09-25T18:15:00Z","v":2444,"vw":69.74},{"c":69.73,"h":69.73,"l":69.7,"n":76,"o":69.7,"t":"2026-09-25T18:30:00Z","v":1938,"vw":69.717759},{"c":69.6,"h":69.76,"l":69.585,"n":264,"o":69.73,"t":"2026-09-25T18:45:00Z","v":5722,"vw":69.712964},{"c":69.5809,"h":69.67,"l":69.5809,"n":113,"o":69.625,"t":"2026-09-25T19:00:00Z","v":5149,"vw":69.615878},{"c":69.62,"h":69.69,"l":69.6,"n":287,"o":69.64,"t":"2026-09-25T19:15:00Z","v":7873,"vw":69.637518},{"c":69.65,"h":69.695,"l":69.635,"n":230,"o":69.635,"t":"2026-09-25T19:30:00Z","v":5156,"vw":69.669474},{"c":70.06,"h":70.085,"l":69.66,"n":1223,"o":69.66,"t":"2026-09-25T19:45:00Z","v":36357,"vw":69.89839},{"c":70.06,"h":70.06,"l":70.06,"n":21,"o":70.06,"t":"2026-09-25T20:00:00Z","v":61245,"vw":70.06},{"c":69.895,"h":70.08,"l":69.46,"n":137,"o":70.08,"t":"2026-09-28T13:30:00Z","v":2655,"vw":69.771711},{"c":69.45,"h":69.81,"l":69.45,"n":85,"o":69.71,"t":"2026-09-28T13:45:00Z","v":3319,"vw":69.72204},{"c":69.4,"h":69.585,"l":69.23,"n":75,"o":69.505,"t":"2026-09-28T14:00:00Z","v":1102,"vw":69.457951},{"c":69.34,"h":69.355,"l":68.86,"n":39,"o":68.9001,"t":"2026-09-28T14:15:00Z","v":1068,"vw":69.01345},{"c":69.045,"h":69.045,"l":68.91,"n":54,"o":68.93,"t":"2026-09-28T14:30:00Z","v":1115,"vw":68.942104},{"c":68.43,"h":69.26,"l":68.43,"n":59,"o":68.985,"t":"2026-09-28T14:45:00Z","v":1770,"vw":68.750543},{"c":68.35,"h":68.51,"l":68.23,"n":53,"o":68.51,"t":"2026-09-28T15:00:00Z","v":1614,"vw":68.35},{"c":68.51,"h":68.52,"l":68.37,"n":82,"o":68.375,"t":"2026-09-28T15:15:00Z","v":1751,"vw":68.436411},{"c":68.52,"h":68.735,"l":68.47,"n":244,"o":68.55,"t":"2026-09-28T15:30:00Z","v":7181,"vw":68.567022},{"c":68.29,"h":68.7,"l":68.29,"n":104,"o":68.7,"t":"2026-09-28T15:45:00Z","v":2538,"vw":68.482152},{"c":68.515,"h":68.57,"l":68.41,"n":129,"o":68.42,"t":"2026-09-28T16:00:00Z","v":2924,"vw":68.468282},{"c":68.7551,"h":68.77,"l":68.46,"n":186,"o":68.46,"t":"2026-09-28T16:15:00Z","v":4322,"vw":68.597978},{"c":68.58,"h":68.675,"l":68.55,"n":47,"o":68.675,"t":"2026-09-28T16:30:00Z","v":998,"vw":68.587},{"c":68.78,"h":68.82,"l":68.68,"n":133,"o":68.73,"t":"2026-09-28T16:45:00Z","v":3514,"vw":68.740684},{"c":68.925,"h":68.94,"l":68.76,"n":178,"o":68.76,"t":"2026-09-28T17:00:00Z","v":4540,"vw":68.86266},{"c":68.84,"h":68.88,"l":68.78,"n":64,"o":68.78,"t":"2026-09-28T17:15:00Z","v":1428,"vw":68.828387},{"c":68.935,"h":69.01,"l":68.78,"n":128,"o":68.9112,"t":"2026-09-28T17:30:00Z","v":3735,"vw":68.898849},{"c":69.03,"h":69.03,"l":68.985,"n":92,"o":69,"t":"2026-09-28T17:45:00Z","v":1681,"vw":68.994946},{"c":68.975,"h":69.05,"l":68.975,"n":126,"o":68.98,"t":"2026-09-28T18:00:00Z","v":3397,"vw":68.995045},{"c":69.08,"h":69.08,"l":68.77,"n":129,"o":68.98,"t":"2026-09-28T18:15:00Z","v":3908,"vw":68.901403},{"c":68.95,"h":69.05,"l":68.885,"n":134,"o":68.92,"t":"2026-09-28T18:30:00Z","v":4385,"vw":68.939585},{"c":68.845,"h":68.86,"l":68.775,"n":63,"o":68.795,"t":"2026-09-28T18:45:00Z","v":2455,"vw":68.82883},{"c":68.7101,"h":68.86,"l":68.71,"n":115,"o":68.845,"t":"2026-09-28T19:00:00Z","v":1997,"vw":68.806548},{"c":68.67,"h":68.75,"l":68.65,"n":165,"o":68.66,"t":"2026-09-28T19:15:00Z","v":4182,"vw":68.70899},{"c":68.745,"h":68.77,"l":68.645,"n":218,"o":68.66,"t":"2026-09-28T19:30:00Z","v":4468,"vw":68.720089},{"c":68.97,"h":69.25,"l":68.74,"n":890,"o":68.76,"t":"2026-09-28T19:45:00Z","v":25629,"vw":68.930357},{"c":68.93,"h":68.93,"l":68.93,"n":26,"o":68.93,"t":"2026-09-28T20:00:00Z","v":50573,"vw":68.93},{"c":69.06,"h":69.21,"l":68.183,"n":76,"o":68.82,"t":"2026-09-29T13:30:00Z","v":6960,"vw":68.845162},{"c":68.9201,"h":69.27,"l":68.765,"n":88,"o":69.22,"t":"2026-09-29T13:45:00Z","v":2878,"vw":69.153067},{"c":68.95,"h":69.2,"l":68.855,"n":39,"o":69.2,"t":"2026-09-29T14:00:00Z","v":979,"vw":69.04375},{"c":69.215,"h":69.265,"l":69.11,"n":68,"o":69.2,"t":"2026-09-29T14:15:00Z","v":2310,"vw":69.206654},{"c":69.265,"h":69.31,"l":68.89,"n":109,"o":68.98,"t":"2026-09-29T14:30:00Z","v":6420,"vw":69.112396},{"c":68.795,"h":69.185,"l":68.795,"n":133,"o":69.185,"t":"2026-09-29T14:45:00Z","v":2420,"vw":68.98775},{"c":69.16,"h":69.25,"l":68.96,"n":95,"o":68.99,"t":"2026-09-29T15:00:00Z","v":2247,"vw":69.065904},{"c":68.83,"h":69.07,"l":68.83,"n":60,"o":69.07,"t":"2026-09-29T15:15:00Z","v":1533,"vw":68.92},{"c":68.87,"h":69.09,"l":68.84,"n":178,"o":68.99,"t":"2026-09-29T15:30:00Z","v":6718,"vw":68.89703},{"c":68.782,"h":68.99,"l":68.782,"n":70,"o":68.88,"t":"2026-09-29T15:45:00Z","v":2741,"vw":68.909432},{"c":69.03,"h":69.14,"l":68.99,"n":138,"o":68.99,"t":"2026-09-29T16:00:00Z","v":6381,"vw":69.061511},{"c":68.995,"h":69.08,"l":68.995,"n":86,"o":69.08,"t":"2026-09-29T16:15:00Z","v":1719,"vw":69.032296},{"c":68.91,"h":69.04,"l":68.89,"n":103,"o":68.995,"t":"2026-09-29T16:30:00Z","v":2723,"vw":68.971818},{"c":68.915,"h":68.96,"l":68.865,"n":55,"o":68.87,"t":"2026-09-29T16:45:00Z","v":1908,"vw":68.882067},{"c":69.09,"h":69.09,"l":68.99,"n":131,"o":68.99,"t":"2026-09-29T17:00:00Z","v":6600,"vw":69.016798},{"c":68.985,"h":69.09,"l":68.92,"n":114,"o":69.015,"t":"2026-09-29T17:15:00Z","v":3515,"vw":68.981506},{"c":69,"h":69.03,"l":68.915,"n":91,"o":68.975,"t":"2026-09-29T17:30:00Z","v":3315,"vw":68.948708},{"c":68.9575,"h":69.05,"l":68.9575,"n":179,"o":69,"t":"2026-09-29T17:45:00Z","v":7317,"vw":69.008488},{"c":68.96,"h":69.105,"l":68.96,"n":161,"o":69.04,"t":"2026-09-29T18:00:00Z","v":8634,"vw":69.051562},{"c":69.02,"h":69.05,"l":69,"n":245,"o":69.04,"t":"2026-09-29T18:15:00Z","v":9462,"vw":69.02715},{"c":68.99,"h":69.1,"l":68.985,"n":293,"o":69.02,"t":"2026-09-29T18:30:00Z","v":9038,"vw":69.044755},{"c":69.025,"h":69.05,"l":68.95,"n":189,"o":69.02,"t":"2026-09-29T18:45:00Z","v":7768,"vw":69.000076},{"c":69.04,"h":69.04,"l":68.98,"n":274,"o":69.03,"t":"2026-09-29T19:00:00Z","v":8490,"vw":69.006739},{"c":69,"h":69.08,"l":68.9793,"n":580,"o":69.005,"t":"2026-09-29T19:15:00Z","v":28766,"vw":69.020212},{"c":69.065,"h":69.225,"l":68.94,"n":715,"o":69.005,"t":"2026-09-29T19:30:00Z","v":34237,"vw":69.030909},{"c":69.22,"h":69.335,"l":69,"n":1554,"o":69.075,"t":"2026-09-29T19:45:00Z","v":93498,"vw":69.164433},{"c":69.24,"h":69.24,"l":69.24,"n":25,"o":69.24,"t":"2026-09-29T20:00:00Z","v":86009,"vw":69.24},{"c":69.22,"h":70.14,"l":69.22,"n":161,"o":69.84,"t":"2026-09-30T13:30:00Z","v":5128,"vw":69.7107},{"c":70.26,"h":70.26,"l":69.755,"n":56,"o":69.755,"t":"2026-09-30T13:45:00Z","v":1139,"vw":69.853443},{"c":69.62,"h":69.985,"l":69.62,"n":19,"o":69.97,"t":"2026-09-30T14:15:00Z","v":744,"vw":69.903},{"c":69.44,"h":69.93,"l":69.395,"n":99,"o":69.58,"t":"2026-09-30T14:30:00Z","v":2363,"vw":69.660417},{"c":69.63,"h":69.69,"l":69.56,"n":33,"o":69.69,"t":"2026-09-30T14:45:00Z","v":1149,"vw":69.60488},{"c":69.7874,"h":69.7874,"l":69.63,"n":12,"o":69.63,"t":"2026-09-30T15:00:00Z","v":616,"vw":69.718365},{"c":69.3302,"h":69.78,"l":69.3302,"n":318,"o":69.715,"t":"2026-09-30T15:15:00Z","v":12403,"vw":69.525526},{"c":69.13,"h":69.395,"l":69.13,"n":97,"o":69.34,"t":"2026-09-30T15:30:00Z","v":3318,"vw":69.214299},{"c":69.01,"h":69.02,"l":68.805,"n":93,"o":69.02,"t":"2026-09-30T15:45:00Z","v":2338,"vw":68.970714},{"c":69.105,"h":69.14,"l":68.9,"n":83,"o":69.015,"t":"2026-09-30T16:00:00Z","v":4002,"vw":69.036682},{"c":69.22,"h":69.22,"l":69.13,"n":41,"o":69.135,"t":"2026-09-30T16:15:00Z","v":810,"vw":69.154213},{"c":69.415,"h":69.43,"l":69.01,"n":224,"o":69.14,"t":"2026-09-30T16:30:00Z","v":11477,"vw":69.239256},{"c":69.54,"h":69.55,"l":69.395,"n":112,"o":69.41,"t":"2026-09-30T16:45:00Z","v":4596,"vw":69.477908},{"c":69.4763,"h":69.54,"l":69.38,"n":157,"o":69.54,"t":"2026-09-30T17:00:00Z","v":6617,"vw":69.435497},{"c":69.48,"h":69.58,"l":69.38,"n":111,"o":69.41,"t":"2026-09-30T17:15:00Z","v":7502,"vw":69.539701},{"c":69.415,"h":69.52,"l":69.3,"n":158,"o":69.493,"t":"2026-09-30T17:30:00Z","v":7592,"vw":69.453663},{"c":69.33,"h":69.405,"l":69.26,"n":147,"o":69.34,"t":"2026-09-30T17:45:00Z","v":5632,"vw":69.316019},{"c":69.2,"h":69.38,"l":69.2,"n":79,"o":69.38,"t":"2026-09-30T18:00:00Z","v":2461,"vw":69.320294},{"c":69.4,"h":69.425,"l":69.19,"n":147,"o":69.19,"t":"2026-09-30T18:15:00Z","v":6337,"vw":69.279501},{"c":69.35,"h":69.35,"l":69.25,"n":127,"o":69.33,"t":"2026-09-30T18:30:00Z","v":6396,"vw":69.331086},{"c":69.435,"h":69.46,"l":69.27,"n":269,"o":69.39,"t":"2026-09-30T18:45:00Z","v":9711,"vw":69.355448},{"c":69.34,"h":69.54,"l":69.34,"n":213,"o":69.435,"t":"2026-09-30T19:00:00Z","v":8314,"vw":69.431956},{"c":69.31,"h":69.46,"l":69.31,"n":249,"o":69.35,"t":"2026-09-30T19:15:00Z","v":9671,"vw":69.383268},{"c":69.38,"h":69.44,"l":69.28,"n":347,"o":69.31,"t":"2026-09-30T19:30:00Z","v":14802,"vw":69.379833},{"c":69.37,"h":69.79,"l":69.23,"n":1284,"o":69.32,"t":"2026-09-30T19:45:00Z","v":55888,"vw":69.471132},{"c":69.45,"h":69.45,"l":69.28,"n":20,"o":69.28,"t":"2026-09-30T20:00:00Z","v":159642,"vw":69.449237},{"c":68.82,"h":69.505,"l":68.82,"n":76,"o":69.33,"t":"2026-10-01T13:30:00Z","v":3901,"vw":69.17173},{"c":68.595,"h":68.665,"l":68.24,"n":92,"o":68.66,"t":"2026-10-01T13:45:00Z","v":4123,"vw":68.374094},{"c":68.795,"h":68.795,"l":68.795,"n":10,"o":68.795,"t":"2026-10-01T14:15:00Z","v":264,"vw":68.795},{"c":68.93,"h":69.06,"l":68.93,"n":32,"o":68.93,"t":"2026-10-01T14:30:00Z","v":851,"vw":68.965},{"c":69.295,"h":69.295,"l":68.905,"n":130,"o":68.905,"t":"2026-10-01T14:45:00Z","v":5335,"vw":69.072207},{"c":69.39,"h":69.39,"l":69.15,"n":49,"o":69.15,"t":"2026-10-01T15:00:00Z","v":1777,"vw":69.227373},{"c":69.64,"h":69.64,"l":69.41,"n":79,"o":69.53,"t":"2026-10-01T15:15:00Z","v":2989,"vw":69.503111},{"c":69.29,"h":69.48,"l":69.29,"n":119,"o":69.48,"t":"2026-10-01T15:30:00Z","v":3294,"vw":69.383239},{"c":69.465,"h":69.47,"l":69.3,"n":36,"o":69.3,"t":"2026-10-01T15:45:00Z","v":1034,"vw":69.439286},{"c":69.53,"h":69.58,"l":69.3314,"n":114,"o":69.3314,"t":"2026-10-01T16:00:00Z","v":2852,"vw":69.474817},{"c":69.575,"h":69.64,"l":69.52,"n":59,"o":69.54,"t":"2026-10-01T16:15:00Z","v":1580,"vw":69.589198},{"c":69.65,"h":69.75,"l":69.65,"n":54,"o":69.73,"t":"2026-10-01T16:30:00Z","v":1044,"vw":69.716744},{"c":70.04,"h":70.04,"l":69.81,"n":141,"o":69.86,"t":"2026-10-01T16:45:00Z","v":3116,"vw":69.95713},{"c":69.94,"h":70.04,"l":69.92,"n":78,"o":70.04,"t":"2026-10-01T17:00:00Z","v":2101,"vw":69.983691},{"c":69.96,"h":70,"l":69.91,"n":115,"o":69.91,"t":"2026-10-01T17:15:00Z","v":3428,"vw":69.950017},{"c":70.03,"h":70.06,"l":69.9101,"n":136,"o":69.97,"t":"2026-10-01T17:30:00Z","v":3020,"vw":69.982186},{"c":70.1,"h":70.1299,"l":69.8844,"n":121,"o":70.04,"t":"2026-10-01T17:45:00Z","v":3389,"vw":70.028867},{"c":70.13,"h":70.13,"l":70.005,"n":59,"o":70.005,"t":"2026-10-01T18:00:00Z","v":1217,"vw":70.08745},{"c":70.08,"h":70.13,"l":70.06,"n":77,"o":70.11,"t":"2026-10-01T18:15:00Z","v":2083,"vw":70.092727},{"c":69.96,"h":69.96,"l":69.96,"n":27,"o":69.96,"t":"2026-10-01T18:30:00Z","v":408,"vw":69.96},{"c":69.8472,"h":69.94,"l":69.8472,"n":51,"o":69.94,"t":"2026-10-01T18:45:00Z","v":961,"vw":69.894938},{"c":69.905,"h":69.92,"l":69.9,"n":36,"o":69.9,"t":"2026-10-01T19:00:00Z","v":1339,"vw":69.904095},{"c":69.86,"h":70.17,"l":69.86,"n":235,"o":70.08,"t":"2026-10-01T19:15:00Z","v":5969,"vw":69.973518},{"c":69.9,"h":69.9,"l":69.8,"n":318,"o":69.8001,"t":"2026-10-01T19:30:00Z","v":13574,"vw":69.832319},{"c":70.04,"h":70.3,"l":69.96,"n":959,"o":69.96,"t":"2026-10-01T19:45:00Z","v":27930,"vw":70.080668},{"c":70.05,"h":70.05,"l":70.05,"n":28,"o":70.05,"t":"2026-10-01T20:00:00Z","v":54953,"vw":70.05},{"c":70.74,"h":70.74,"l":70.74,"n":25,"o":70.74,"t":"2026-10-02T13:15:00Z","v":1284,"vw":70.74},{"c":70.7,"h":70.745,"l":70.67,"n":26,"o":70.67,"t":"2026-10-02T13:30:00Z","v":3043,"vw":70.681525},{"c":71.47,"h":72.05,"l":71.17,"n":125,"o":71.53,"t":"2026-10-02T13:45:00Z","v":2440,"vw":71.463993},{"c":71.41,"h":71.41,"l":71.215,"n":46,"o":71.215,"t":"2026-10-02T14:00:00Z","v":723,"vw":71.28},{"c":71.61,"h":71.61,"l":71.51,"n":122,"o":71.51,"t":"2026-10-02T14:15:00Z","v":2292,"vw":71.575185},{"c":71.59,"h":71.655,"l":71.26,"n":126,"o":71.29,"t":"2026-10-02T14:30:00Z","v":2915,"vw":71.480926},{"c":71.38,"h":71.49,"l":71.2425,"n":81,"o":71.465,"t":"2026-10-02T14:45:00Z","v":1833,"vw":71.374526},{"c":71.2475,"h":71.44,"l":71.21,"n":144,"o":71.44,"t":"2026-10-02T15:00:00Z","v":3227,"vw":71.256964},{"c":70.98,"h":71.11,"l":70.895,"n":185,"o":71.1,"t":"2026-10-02T15:15:00Z","v":6044,"vw":70.978824},{"c":71.07,"h":71.12,"l":71.07,"n":87,"o":71.08,"t":"2026-10-02T15:30:00Z","v":1692,"vw":71.0843},{"c":70.79,"h":70.92,"l":70.79,"n":42,"o":70.92,"t":"2026-10-02T15:45:00Z","v":506,"vw":70.855},{"c":70.73,"h":70.74,"l":70.63,"n":105,"o":70.72,"t":"2026-10-02T16:00:00Z","v":2986,"vw":70.705588},{"c":70.64,"h":70.74,"l":70.64,"n":58,"o":70.74,"t":"2026-10-02T16:15:00Z","v":706,"vw":70.693333},{"c":70.535,"h":70.71,"l":70.535,"n":141,"o":70.71,"t":"2026-10-02T16:30:00Z","v":2566,"vw":70.606499},{"c":70.57,"h":70.6,"l":70.53,"n":97,"o":70.53,"t":"2026-10-02T16:45:00Z","v":1605,"vw":70.558125},{"c":70.68,"h":70.765,"l":70.59,"n":92,"o":70.59,"t":"2026-10-02T17:00:00Z","v":1472,"vw":70.696436},{"c":70.66,"h":70.77,"l":70.64,"n":127,"o":70.67,"t":"2026-10-02T17:15:00Z","v":3532,"vw":70.682071},{"c":70.65,"h":70.72,"l":70.64,"n":149,"o":70.68,"t":"2026-10-02T17:30:00Z","v":4102,"vw":70.676131},{"c":70.64,"h":70.68,"l":70.635,"n":98,"o":70.64,"t":"2026-10-02T17:45:00Z","v":1781,"vw":70.660052},{"c":70.76,"h":70.79,"l":70.71,"n":121,"o":70.71,"t":"2026-10-02T18:00:00Z","v":1712,"vw":70.756019},{"c":70.74,"h":70.83,"l":70.71,"n":152,"o":70.83,"t":"2026-10-02T18:15:00Z","v":2045,"vw":70.764158},{"c":70.83,"h":70.83,"l":70.75,"n":199,"o":70.77,"t":"2026-10-02T18:30:00Z","v":3061,"vw":70.792222},{"c":70.86,"h":70.86,"l":70.79,"n":174,"o":70.815,"t":"2026-10-02T18:45:00Z","v":3607,"vw":70.822456},{"c":70.92,"h":70.9499,"l":70.85,"n":184,"o":70.91,"t":"2026-10-02T19:00:00Z","v":3702,"vw":70.887969},{"c":70.9,"h":70.95,"l":70.88,"n":192,"o":70.95,"t":"2026-10-02T19:15:00Z","v":4261,"vw":70.916334},{"c":70.82,"h":70.9,"l":70.78,"n":246,"o":70.89,"t":"2026-10-02T19:30:00Z","v":8211,"vw":70.843628},{"c":70.73,"h":70.84,"l":70.63,"n":822,"o":70.805,"t":"2026-10-02T19:45:00Z","v":20370,"vw":70.757215},{"c":70.77,"h":70.77,"l":70.77,"n":9,"o":70.77,"t":"2026-10-02T20:00:00Z","v":48752,"vw":70.77},{"c":69.93,"h":70.67,"l":69.93,"n":93,"o":70.67,"t":"2026-10-05T13:30:00Z","v":3115,"vw":70.320458},{"c":70.23,"h":70.2399,"l":69.965,"n":65,"o":69.965,"t":"2026-10-05T13:45:00Z","v":2403,"vw":70.135865},{"c":71,"h":71.01,"l":70.49,"n":79,"o":70.51,"t":"2026-10-05T14:00:00Z","v":2174,"vw":70.759},{"c":70.89,"h":71.01,"l":70.89,"n":35,"o":71,"t":"2026-10-05T14:15:00Z","v":1144,"vw":70.972231},{"c":70.975,"h":71,"l":70.745,"n":91,"o":70.89,"t":"2026-10-05T14:30:00Z","v":3116,"vw":70.912975},{"c":70.98,"h":70.995,"l":70.92,"n":51,"o":70.995,"t":"2026-10-05T14:45:00Z","v":2031,"vw":70.977},{"c":70.845,"h":70.91,"l":70.845,"n":26,"o":70.91,"t":"2026-10-05T15:00:00Z","v":1205,"vw":70.882143},{"c":70.985,"h":70.985,"l":70.91,"n":13,"o":70.93,"t":"2026-10-05T15:15:00Z","v":742,"vw":70.937256},{"c":71.04,"h":71.04,"l":70.95,"n":97,"o":71.015,"t":"2026-10-05T15:30:00Z","v":1441,"vw":71.009},{"c":71.07,"h":71.07,"l":71,"n":32,"o":71.04,"t":"2026-10-05T15:45:00Z","v":816,"vw":71.0425},{"c":71.15,"h":71.15,"l":71.07,"n":16,"o":71.07,"t":"2026-10-05T16:00:00Z","v":448,"vw":71.096667},{"c":71.17,"h":71.17,"l":71.1,"n":57,"o":71.1,"t":"2026-10-05T16:15:00Z","v":1296,"vw":71.146215},{"c":71.216,"h":71.216,"l":71.216,"n":16,"o":71.216,"t":"2026-10-05T16:30:00Z","v":520,"vw":71.216},{"c":71.3,"h":71.3481,"l":71.3,"n":29,"o":71.3481,"t":"2026-10-05T16:45:00Z","v":1026,"vw":71.321274},{"c":71.145,"h":71.305,"l":71.145,"n":87,"o":71.305,"t":"2026-10-05T17:00:00Z","v":1975,"vw":71.200248},{"c":71.15,"h":71.16,"l":71.05,"n":73,"o":71.14,"t":"2026-10-05T17:15:00Z","v":2476,"vw":71.109176},{"c":71.005,"h":71.15,"l":71.005,"n":94,"o":71.0851,"t":"2026-10-05T17:30:00Z","v":3267,"vw":71.05134},{"c":70.91,"h":71.01,"l":70.91,"n":26,"o":70.98,"t":"2026-10-05T17:45:00Z","v":1144,"vw":70.973333},{"c":70.92,"h":70.942,"l":70.88,"n":41,"o":70.942,"t":"2026-10-05T18:00:00Z","v":1722,"vw":70.918952},{"c":71.02,"h":71.02,"l":70.895,"n":81,"o":70.93,"t":"2026-10-05T18:15:00Z","v":2194,"vw":70.944},{"c":71,"h":71,"l":70.9101,"n":8,"o":70.9101,"t":"2026-10-05T18:30:00Z","v":719,"vw":70.936331},{"c":71.045,"h":71.095,"l":71.01,"n":36,"o":71.01,"t":"2026-10-05T18:45:00Z","v":1139,"vw":71.074696},{"c":70.79,"h":70.99,"l":70.78,"n":200,"o":70.965,"t":"2026-10-05T19:00:00Z","v":6432,"vw":70.870674},{"c":70.85,"h":70.96,"l":70.785,"n":234,"o":70.785,"t":"2026-10-05T19:15:00Z","v":7101,"vw":70.866355},{"c":70.98,"h":71.03,"l":70.84,"n":404,"o":70.85,"t":"2026-10-05T19:30:00Z","v":15676,"vw":70.951343},{"c":70.37,"h":70.96,"l":70.14,"n":1978,"o":70.93,"t":"2026-10-05T19:45:00Z","v":84945,"vw":70.342584},{"c":70.27,"h":70.38,"l":70.27,"n":27,"o":70.38,"t":"2026-10-05T20:00:00Z","v":150272,"vw":70.270166},{"c":70.59,"h":71.175,"l":70.59,"n":49,"o":70.79,"t":"2026-10-06T13:30:00Z","v":3187,"vw":70.882765},{"c":70.38,"h":70.38,"l":70.38,"n":4,"o":70.38,"t":"2026-10-06T13:45:00Z","v":165,"vw":70.38},{"c":70.715,"h":70.715,"l":70.395,"n":58,"o":70.395,"t":"2026-10-06T14:00:00Z","v":2386,"vw":70.670133},{"c":70.415,"h":70.75,"l":70.415,"n":49,"o":70.75,"t":"2026-10-06T14:15:00Z","v":3127,"vw":70.585955},{"c":70.625,"h":70.63,"l":70.61,"n":31,"o":70.61,"t":"2026-10-06T14:30:00Z","v":1272,"vw":70.61672},{"c":70.28,"h":70.58,"l":70.28,"n":52,"o":70.58,"t":"2026-10-06T15:00:00Z","v":1004,"vw":70.404953},{"c":70.33,"h":70.33,"l":70.24,"n":92,"o":70.24,"t":"2026-10-06T15:15:00Z","v":3185,"vw":70.29096},{"c":70.2729,"h":70.2729,"l":70.2729,"n":11,"o":70.2729,"t":"2026-10-06T15:30:00Z","v":142,"vw":70.2729},{"c":70.26,"h":70.26,"l":70.14,"n":36,"o":70.25,"t":"2026-10-06T15:45:00Z","v":769,"vw":70.213216},{"c":70.1,"h":70.115,"l":70.06,"n":24,"o":70.115,"t":"2026-10-06T16:00:00Z","v":680,"vw":70.093056},{"c":70.25,"h":70.25,"l":70.25,"n":11,"o":70.25,"t":"2026-10-06T16:15:00Z","v":164,"vw":70.25},{"c":70.245,"h":70.25,"l":70.215,"n":24,"o":70.215,"t":"2026-10-06T16:30:00Z","v":780,"vw":70.238418},{"c":70.1126,"h":70.28,"l":70.1126,"n":39,"o":70.28,"t":"2026-10-06T16:45:00Z","v":1359,"vw":70.166241},{"c":70.16,"h":70.16,"l":70.1,"n":50,"o":70.1,"t":"2026-10-06T17:00:00Z","v":1120,"vw":70.145623},{"c":70.13,"h":70.13,"l":70.13,"n":6,"o":70.13,"t":"2026-10-06T17:15:00Z","v":175,"vw":70.13},{"c":70.4113,"h":70.4113,"l":70.16,"n":144,"o":70.1636,"t":"2026-10-06T17:30:00Z","v":4959,"vw":70.247118},{"c":70.465,"h":70.465,"l":70.44,"n":42,"o":70.44,"t":"2026-10-06T18:00:00Z","v":880,"vw":70.45625},{"c":70.38,"h":70.41,"l":70.31,"n":86,"o":70.41,"t":"2026-10-06T18:15:00Z","v":2066,"vw":70.369249},{"c":70.405,"h":70.41,"l":70.345,"n":65,"o":70.345,"t":"2026-10-06T18:30:00Z","v":1220,"vw":70.39125},{"c":70.445,"h":70.45,"l":70.4,"n":68,"o":70.4,"t":"2026-10-06T18:45:00Z","v":978,"vw":70.434033},{"c":70.37,"h":70.38,"l":70.37,"n":41,"o":70.38,"t":"2026-10-06T19:00:00Z","v":728,"vw":70.375},{"c":70.305,"h":70.4,"l":70.23,"n":163,"o":70.25,"t":"2026-10-06T19:15:00Z","v":6972,"vw":70.30303},{"c":70.4,"h":70.51,"l":70.37,"n":234,"o":70.37,"t":"2026-10-06T19:30:00Z","v":4926,"vw":70.429974},{"c":70.63,"h":70.65,"l":70.425,"n":640,"o":70.425,"t":"2026-10-06T19:45:00Z","v":17661,"vw":70.580219},{"c":70.59,"h":70.59,"l":70.59,"n":25,"o":70.59,"t":"2026-10-06T20:00:00Z","v":52747,"vw":70.59},{"c":70.77,"h":70.77,"l":69.905,"n":21,"o":70.15,"t":"2026-10-07T13:30:00Z","v":2486,"vw":70.145248},{"c":70.2989,"h":70.62,"l":70.125,"n":66,"o":70.125,"t":"2026-10-07T14:00:00Z","v":2050,"vw":70.457027},{"c":70.84,"h":70.91,"l":70.165,"n":134,"o":70.49,"t":"2026-10-07T14:15:00Z","v":5507,"vw":70.647868},{"c":70.67,"h":70.735,"l":70.59,"n":38,"o":70.735,"t":"2026-10-07T14:30:00Z","v":1816,"vw":70.643929},{"c":70.9,"h":70.9,"l":70.6,"n":183,"o":70.72,"t":"2026-10-07T14:45:00Z","v":12687,"vw":70.723694},{"c":70.61,"h":70.79,"l":70.61,"n":103,"o":70.78,"t":"2026-10-07T15:00:00Z","v":3397,"vw":70.742463},{"c":70.64,"h":70.64,"l":70.485,"n":109,"o":70.56,"t":"2026-10-07T15:15:00Z","v":3209,"vw":70.596923},{"c":70.75,"h":70.75,"l":70.7,"n":13,"o":70.7,"t":"2026-10-07T15:30:00Z","v":241,"vw":70.725},{"c":70.73,"h":70.73,"l":70.56,"n":89,"o":70.56,"t":"2026-10-07T15:45:00Z","v":1932,"vw":70.66},{"c":70.75,"h":70.75,"l":70.75,"n":21,"o":70.75,"t":"2026-10-07T16:00:00Z","v":678,"vw":70.75},{"c":70.77,"h":70.79,"l":70.77,"n":47,"o":70.79,"t":"2026-10-07T16:30:00Z","v":1365,"vw":70.773941},{"c":70.61,"h":70.68,"l":70.61,"n":59,"o":70.68,"t":"2026-10-07T16:45:00Z","v":4391,"vw":70.614334},{"c":70.77,"h":70.77,"l":70.66,"n":60,"o":70.66,"t":"2026-10-07T17:00:00Z","v":1260,"vw":70.696667},{"c":70.875,"h":70.875,"l":70.74,"n":73,"o":70.74,"t":"2026-10-07T17:15:00Z","v":1756,"vw":70.803999},{"c":70.775,"h":70.8,"l":70.6804,"n":50,"o":70.8,"t":"2026-10-07T17:30:00Z","v":1151,"vw":70.761695},{"c":70.6975,"h":70.745,"l":70.68,"n":82,"o":70.7015,"t":"2026-10-07T17:45:00Z","v":2846,"vw":70.696777},{"c":70.625,"h":70.75,"l":70.615,"n":55,"o":70.75,"t":"2026-10-07T18:00:00Z","v":1682,"vw":70.662556},{"c":70.49,"h":70.57,"l":70.49,"n":95,"o":70.53,"t":"2026-10-07T18:15:00Z","v":2699,"vw":70.528627},{"c":70.555,"h":70.58,"l":70.555,"n":28,"o":70.58,"t":"2026-10-07T18:30:00Z","v":731,"vw":70.571667},{"c":70.455,"h":70.46,"l":70.455,"n":40,"o":70.46,"t":"2026-10-07T18:45:00Z","v":1488,"vw":70.456878},{"c":70.295,"h":70.41,"l":70.275,"n":82,"o":70.41,"t":"2026-10-07T19:00:00Z","v":3135,"vw":70.299056},{"c":70.28,"h":70.41,"l":70.26,"n":179,"o":70.26,"t":"2026-10-07T19:15:00Z","v":5767,"vw":70.338793},{"c":70.21,"h":70.33,"l":70.21,"n":78,"o":70.33,"t":"2026-10-07T19:30:00Z","v":1646,"vw":70.2725},{"c":70.42,"h":70.425,"l":70.175,"n":494,"o":70.2625,"t":"2026-10-07T19:45:00Z","v":14686,"vw":70.338703},{"c":70.39,"h":70.39,"l":70.39,"n":26,"o":70.39,"t":"2026-10-07T20:00:00Z","v":40019,"vw":70.39},{"c":70.34,"h":70.82,"l":70.3,"n":47,"o":70.62,"t":"2026-10-08T13:30:00Z","v":2823,"vw":70.548644},{"c":70.335,"h":70.335,"l":70.14,"n":12,"o":70.14,"t":"2026-10-08T14:15:00Z","v":282,"vw":70.2375},{"c":70.32,"h":70.32,"l":70.23,"n":28,"o":70.23,"t":"2026-10-08T14:30:00Z","v":519,"vw":70.275},{"c":70.01,"h":70.01,"l":70.01,"n":1,"o":70.01,"t":"2026-10-08T14:45:00Z","v":210,"vw":70.01},{"c":69.885,"h":70.14,"l":69.885,"n":75,"o":70.14,"t":"2026-10-08T15:00:00Z","v":784,"vw":70.0125},{"c":69.84,"h":69.84,"l":69.67,"n":98,"o":69.79,"t":"2026-10-08T15:15:00Z","v":5453,"vw":69.717795},{"c":69.79,"h":69.86,"l":69.79,"n":72,"o":69.828,"t":"2026-10-08T15:30:00Z","v":1690,"vw":69.820211},{"c":69.77,"h":69.77,"l":69.77,"n":5,"o":69.77,"t":"2026-10-08T15:45:00Z","v":161,"vw":69.77},{"c":69.84,"h":69.86,"l":69.8,"n":18,"o":69.8,"t":"2026-10-08T16:00:00Z","v":523,"vw":69.825},{"c":70.13,"h":70.13,"l":69.92,"n":155,"o":69.92,"t":"2026-10-08T16:15:00Z","v":4002,"vw":70.07},{"c":70.01,"h":70.01,"l":70.01,"n":21,"o":70.01,"t":"2026-10-08T16:30:00Z","v":788,"vw":70.01},{"c":70.33,"h":70.34,"l":70.04,"n":77,"o":70.04,"t":"2026-10-08T16:45:00Z","v":2303,"vw":70.223636},{"c":70.685,"h":70.685,"l":70.4748,"n":99,"o":70.4748,"t":"2026-10-08T17:00:00Z","v":2035,"vw":70.543555},{"c":70.75,"h":70.81,"l":70.695,"n":67,"o":70.695,"t":"2026-10-08T17:15:00Z","v":1924,"vw":70.761002},{"c":70.85,"h":70.85,"l":70.73,"n":59,"o":70.83,"t":"2026-10-08T17:30:00Z","v":1840,"vw":70.773612},{"c":70.715,"h":70.86,"l":70.71,"n":77,"o":70.86,"t":"2026-10-08T17:45:00Z","v":2667,"vw":70.756123},{"c":70.65,"h":70.725,"l":70.65,"n":27,"o":70.725,"t":"2026-10-08T18:00:00Z","v":708,"vw":70.6875},{"c":70.48,"h":70.57,"l":70.44,"n":80,"o":70.57,"t":"2026-10-08T18:15:00Z","v":2926,"vw":70.497854},{"c":70.48,"h":70.49,"l":70.48,"n":28,"o":70.49,"t":"2026-10-08T18:30:00Z","v":604,"vw":70.485},{"c":70.47,"h":70.51,"l":70.455,"n":72,"o":70.465,"t":"2026-10-08T18:45:00Z","v":2069,"vw":70.479404},{"c":70.69,"h":70.69,"l":70.47,"n":152,"o":70.47,"t":"2026-10-08T19:00:00Z","v":5448,"vw":70.5976},{"c":70.62,"h":70.7,"l":70.62,"n":94,"o":70.66,"t":"2026-10-08T19:15:00Z","v":2643,"vw":70.656161},{"c":70.62,"h":70.66,"l":70.5701,"n":107,"o":70.58,"t":"2026-10-08T19:30:00Z","v":3048,"vw":70.626068},{"c":70.71,"h":70.79,"l":70.57,"n":652,"o":70.57,"t":"2026-10-08T19:45:00Z","v":20718,"vw":70.698454},{"c":70.73,"h":70.73,"l":70.73,"n":18,"o":70.73,"t":"2026-10-08T20:00:00Z","v":105706,"vw":70.73},{"c":70.695,"h":70.83,"l":70.17,"n":109,"o":70.56,"t":"2026-10-09T13:30:00Z","v":3462,"vw":70.602075},{"c":70.31,"h":70.4,"l":70.275,"n":48,"o":70.28,"t":"2026-10-09T13:45:00Z","v":2312,"vw":70.311765},{"c":70.1951,"h":70.325,"l":70.195,"n":57,"o":70.31,"t":"2026-10-09T14:00:00Z","v":1902,"vw":70.274629},{"c":70.205,"h":70.205,"l":70.2,"n":21,"o":70.2,"t":"2026-10-09T14:15:00Z","v":565,"vw":70.204},{"c":70.375,"h":70.375,"l":69.86,"n":67,"o":70.29,"t":"2026-10-09T14:30:00Z","v":3282,"vw":70.211414},{"c":70.305,"h":70.305,"l":70.06,"n":25,"o":70.06,"t":"2026-10-09T14:45:00Z","v":791,"vw":70.141667},{"c":70.32,"h":70.33,"l":70.305,"n":22,"o":70.305,"t":"2026-10-09T15:00:00Z","v":618,"vw":70.313},{"c":70.355,"h":70.47,"l":70.355,"n":71,"o":70.395,"t":"2026-10-09T15:15:00Z","v":1867,"vw":70.401209},{"c":70.2,"h":70.355,"l":70.2,"n":16,"o":70.355,"t":"2026-10-09T15:30:00Z","v":394,"vw":70.303333},{"c":70.215,"h":70.31,"l":70.215,"n":78,"o":70.3,"t":"2026-10-09T15:45:00Z","v":2089,"vw":70.247181},{"c":70.21,"h":70.215,"l":70.21,"n":33,"o":70.215,"t":"2026-10-09T16:00:00Z","v":602,"vw":70.212},{"c":70.32,"h":70.32,"l":70.27,"n":54,"o":70.27,"t":"2026-10-09T16:15:00Z","v":1269,"vw":70.293333},{"c":70.215,"h":70.32,"l":70.2,"n":57,"o":70.32,"t":"2026-10-09T16:30:00Z","v":1258,"vw":70.219455},{"c":70.32,"h":70.36,"l":70.215,"n":65,"o":70.215,"t":"2026-10-09T16:45:00Z","v":2324,"vw":70.329291},{"c":70.26,"h":70.44,"l":70.26,"n":62,"o":70.44,"t":"2026-10-09T17:00:00Z","v":2032,"vw":70.31824},{"c":70.2201,"h":70.31,"l":70.2201,"n":45,"o":70.26,"t":"2026-10-09T17:15:00Z","v":1802,"vw":70.249655},{"c":70.275,"h":70.275,"l":70.275,"n":12,"o":70.275,"t":"2026-10-09T17:30:00Z","v":1018,"vw":70.275},{"c":70.31,"h":70.38,"l":70.31,"n":73,"o":70.38,"t":"2026-10-09T18:00:00Z","v":3094,"vw":70.364475},{"c":70.34,"h":70.34,"l":70.24,"n":77,"o":70.24,"t":"2026-10-09T18:15:00Z","v":1302,"vw":70.271389},{"c":70.33,"h":70.37,"l":70.33,"n":113,"o":70.37,"t":"2026-10-09T18:30:00Z","v":2235,"vw":70.35705},{"c":70.4,"h":70.4,"l":70.32,"n":29,"o":70.32,"t":"2026-10-09T18:45:00Z","v":581,"vw":70.370122},{"c":70.31,"h":70.31,"l":70.25,"n":44,"o":70.25,"t":"2026-10-09T19:00:00Z","v":873,"vw":70.280803},{"c":70.26,"h":70.3942,"l":70.26,"n":158,"o":70.28,"t":"2026-10-09T19:15:00Z","v":6512,"vw":70.328761},{"c":70.28,"h":70.36,"l":70.28,"n":155,"o":70.34,"t":"2026-10-09T19:30:00Z","v":3333,"vw":70.322216},{"c":70.19,"h":70.31,"l":70.1,"n":705,"o":70.31,"t":"2026-10-09T19:45:00Z","v":17637,"vw":70.177235},{"c":70.22,"h":70.22,"l":70.22,"n":20,"o":70.22,"t":"2026-10-09T20:00:00Z","v":25027,"vw":70.22},{"c":70.305,"h":70.305,"l":70.11,"n":11,"o":70.11,"t":"2026-10-12T13:30:00Z","v":1299,"vw":70.135715},{"c":70.385,"h":70.385,"l":70.315,"n":12,"o":70.315,"t":"2026-10-12T13:45:00Z","v":989,"vw":70.323206},{"c":70.685,"h":70.685,"l":70.36,"n":53,"o":70.36,"t":"2026-10-12T14:00:00Z","v":1637,"vw":70.545165},{"c":70.71,"h":70.82,"l":70.46,"n":56,"o":70.46,"t":"2026-10-12T14:30:00Z","v":1243,"vw":70.677947},{"c":70.845,"h":70.845,"l":70.71,"n":50,"o":70.71,"t":"2026-10-12T14:45:00Z","v":1273,"vw":70.770449},{"c":70.55,"h":70.86,"l":70.55,"n":118,"o":70.86,"t":"2026-10-12T15:00:00Z","v":4061,"vw":70.67661},{"c":70.73,"h":70.73,"l":70.54,"n":50,"o":70.55,"t":"2026-10-12T15:15:00Z","v":1556,"vw":70.594181},{"c":70.64,"h":70.65,"l":70.64,"n":48,"o":70.65,"t":"2026-10-12T15:30:00Z","v":927,"vw":70.643333},{"c":70.6947,"h":70.6947,"l":70.64,"n":80,"o":70.67,"t":"2026-10-12T15:45:00Z","v":1804,"vw":70.665196},{"c":70.69,"h":70.76,"l":70.69,"n":31,"o":70.76,"t":"2026-10-12T16:00:00Z","v":916,"vw":70.745666},{"c":70.85,"h":70.865,"l":70.66,"n":68,"o":70.66,"t":"2026-10-12T16:15:00Z","v":2765,"vw":70.819349},{"c":70.78,"h":70.87,"l":70.78,"n":115,"o":70.86,"t":"2026-10-12T16:30:00Z","v":3675,"vw":70.834952},{"c":70.76,"h":70.76,"l":70.69,"n":47,"o":70.74,"t":"2026-10-12T16:45:00Z","v":1364,"vw":70.73967},{"c":70.73,"h":70.73,"l":70.73,"n":21,"o":70.73,"t":"2026-10-12T17:00:00Z","v":520,"vw":70.73},{"c":70.815,"h":70.815,"l":70.74,"n":47,"o":70.74,"t":"2026-10-12T17:15:00Z","v":1820,"vw":70.766422},{"c":70.61,"h":70.78,"l":70.61,"n":98,"o":70.78,"t":"2026-10-12T17:30:00Z","v":2561,"vw":70.673995},{"c":70.7,"h":70.73,"l":70.62,"n":57,"o":70.62,"t":"2026-10-12T17:45:00Z","v":1569,"vw":70.663333},{"c":70.63,"h":70.7,"l":70.63,"n":79,"o":70.7,"t":"2026-10-12T18:00:00Z","v":2203,"vw":70.6725},{"c":70.54,"h":70.56,"l":70.54,"n":40,"o":70.55,"t":"2026-10-12T18:15:00Z","v":1404,"vw":70.545025},{"c":70.595,"h":70.625,"l":70.54,"n":133,"o":70.55,"t":"2026-10-12T18:30:00Z","v":4630,"vw":70.58049},{"c":70.485,"h":70.55,"l":70.485,"n":52,"o":70.55,"t":"2026-10-12T18:45:00Z","v":1357,"vw":70.535},{"c":70.57,"h":70.6175,"l":70.52,"n":157,"o":70.53,"t":"2026-10-12T19:00:00Z","v":3971,"vw":70.558211},{"c":70.55,"h":70.55,"l":70.52,"n":72,"o":70.55,"t":"2026-10-12T19:15:00Z","v":1677,"vw":70.541279},{"c":70.6,"h":70.74,"l":70.55,"n":243,"o":70.55,"t":"2026-10-12T19:30:00Z","v":8492,"vw":70.653616},{"c":70.65,"h":70.71,"l":70.46,"n":877,"o":70.61,"t":"2026-10-12T19:45:00Z","v":29870,"vw":70.575129},{"c":70.66,"h":70.66,"l":70.66,"n":24,"o":70.66,"t":"2026-10-12T20:00:00Z","v":36925,"vw":70.66},{"c":70.51,"h":71.1,"l":70.505,"n":91,"o":71.1,"t":"2026-10-13T13:30:00Z","v":2784,"vw":70.791052},{"c":70.395,"h":70.395,"l":70.39,"n":15,"o":70.39,"t":"2026-10-13T13:45:00Z","v":221,"vw":70.3925},{"c":70.49,"h":70.49,"l":69.96,"n":160,"o":70,"t":"2026-10-13T14:00:00Z","v":4766,"vw":70.135972},{"c":70.53,"h":70.53,"l":70.52,"n":17,"o":70.52,"t":"2026-10-13T14:15:00Z","v":235,"vw":70.525},{"c":70.6,"h":70.75,"l":70.55,"n":119,"o":70.55,"t":"2026-10-13T14:30:00Z","v":2427,"vw":70.604186},{"c":70.805,"h":70.805,"l":70.76,"n":38,"o":70.76,"t":"2026-10-13T15:00:00Z","v":742,"vw":70.786667},{"c":70.71,"h":70.88,"l":70.71,"n":66,"o":70.88,"t":"2026-10-13T15:15:00Z","v":1626,"vw":70.801},{"c":70.68,"h":70.725,"l":70.62,"n":16,"o":70.725,"t":"2026-10-13T15:30:00Z","v":402,"vw":70.675},{"c":70.5301,"h":70.77,"l":70.5301,"n":38,"o":70.77,"t":"2026-10-13T15:45:00Z","v":601,"vw":70.630295},{"c":70.68,"h":70.68,"l":70.53,"n":41,"o":70.53,"t":"2026-10-13T16:00:00Z","v":915,"vw":70.640106},{"c":70.61,"h":70.695,"l":70.61,"n":32,"o":70.695,"t":"2026-10-13T16:15:00Z","v":766,"vw":70.648202},{"c":70.755,"h":70.755,"l":70.64,"n":75,"o":70.64,"t":"2026-10-13T16:30:00Z","v":1863,"vw":70.720439},{"c":70.74,"h":70.76,"l":70.7,"n":23,"o":70.7,"t":"2026-10-13T16:45:00Z","v":716,"vw":70.74},{"c":70.73,"h":70.81,"l":70.64,"n":97,"o":70.64,"t":"2026-10-13T17:00:00Z","v":2233,"vw":70.740833},{"c":70.88,"h":70.88,"l":70.79,"n":65,"o":70.79,"t":"2026-10-13T17:15:00Z","v":1452,"vw":70.824092},{"c":70.92,"h":70.95,"l":70.83,"n":147,"o":70.89,"t":"2026-10-13T17:30:00Z","v":3684,"vw":70.890211},{"c":70.8,"h":70.83,"l":70.79,"n":78,"o":70.83,"t":"2026-10-13T17:45:00Z","v":1447,"vw":70.805},{"c":70.9301,"h":70.985,"l":70.77,"n":105,"o":70.77,"t":"2026-10-13T18:00:00Z","v":2345,"vw":70.913843},{"c":71.015,"h":71.05,"l":70.93,"n":104,"o":70.99,"t":"2026-10-13T18:15:00Z","v":2097,"vw":70.970625},{"c":71.06,"h":71.08,"l":71.035,"n":79,"o":71.07,"t":"2026-10-13T18:30:00Z","v":1825,"vw":71.060554},{"c":71.18,"h":71.18,"l":71.05,"n":63,"o":71.05,"t":"2026-10-13T18:45:00Z","v":1484,"vw":71.11125},{"c":71.255,"h":71.255,"l":71.12,"n":85,"o":71.175,"t":"2026-10-13T19:00:00Z","v":2313,"vw":71.182337},{"c":71.225,"h":71.27,"l":71.14,"n":118,"o":71.27,"t":"2026-10-13T19:15:00Z","v":2243,"vw":71.211801},{"c":71.18,"h":71.315,"l":71.18,"n":107,"o":71.29,"t":"2026-10-13T19:30:00Z","v":2315,"vw":71.256056},{"c":71.17,"h":71.285,"l":71.13,"n":578,"o":71.22,"t":"2026-10-13T19:45:00Z","v":19885,"vw":71.195413},{"c":71.21,"h":71.21,"l":71.21,"n":22,"o":71.21,"t":"2026-10-13T20:00:00Z","v":40198,"vw":71.21},{"c":71.1,"h":71.1,"l":70.73,"n":27,"o":70.73,"t":"2026-10-14T13:30:00Z","v":1560,"vw":70.8119},{"c":70.13,"h":70.715,"l":70.125,"n":4,"o":70.715,"t":"2026-10-14T13:45:00Z","v":442,"vw":70.42125},{"c":70.555,"h":71.135,"l":70.13,"n":60,"o":70.13,"t":"2026-10-14T14:00:00Z","v":1590,"vw":70.66},{"c":70.31,"h":70.7,"l":70.31,"n":39,"o":70.7,"t":"2026-10-14T14:15:00Z","v":922,"vw":70.563889},{"c":70.46,"h":70.46,"l":70.46,"n":8,"o":70.46,"t":"2026-10-14T14:30:00Z","v":312,"vw":70.46},{"c":70.61,"h":70.61,"l":70.6,"n":13,"o":70.6,"t":"2026-10-14T14:45:00Z","v":1847,"vw":70.600585},{"c":70.87,"h":70.87,"l":70.73,"n":127,"o":70.81,"t":"2026-10-14T15:00:00Z","v":3498,"vw":70.814248},{"c":70.83,"h":70.895,"l":70.83,"n":27,"o":70.895,"t":"2026-10-14T15:15:00Z","v":602,"vw":70.848678},{"c":70.895,"h":70.93,"l":70.81,"n":53,"o":70.81,"t":"2026-10-14T15:30:00Z","v":1557,"vw":70.890078},{"c":70.85,"h":70.89,"l":70.85,"n":33,"o":70.89,"t":"2026-10-14T15:45:00Z","v":1154,"vw":70.876667},{"c":70.935,"h":70.95,"l":70.75,"n":64,"o":70.78,"t":"2026-10-14T16:00:00Z","v":1594,"vw":70.875094},{"c":71.01,"h":71.06,"l":70.94,"n":64,"o":70.94,"t":"2026-10-14T16:15:00Z","v":1485,"vw":71.015625},{"c":70.93,"h":71.07,"l":70.93,"n":71,"o":71.07,"t":"2026-10-14T16:30:00Z","v":2469,"vw":71.00625},{"c":71.1,"h":71.1,"l":71.015,"n":40,"o":71.015,"t":"2026-10-14T16:45:00Z","v":1129,"vw":71.063016},{"c":71.13,"h":71.13,"l":70.99,"n":74,"o":71,"t":"2026-10-14T17:00:00Z","v":2692,"vw":71.061534},{"c":71.21,"h":71.21,"l":71.135,"n":116,"o":71.14,"t":"2026-10-14T17:15:00Z","v":5436,"vw":71.15834},{"c":71.28,"h":71.32,"l":71.21,"n":87,"o":71.21,"t":"2026-10-14T17:30:00Z","v":3788,"vw":71.263333},{"c":71.3,"h":71.3,"l":71.26,"n":24,"o":71.26,"t":"2026-10-14T17:45:00Z","v":1215,"vw":71.268},{"c":71.22,"h":71.385,"l":71.22,"n":203,"o":71.37,"t":"2026-10-14T18:00:00Z","v":8812,"vw":71.33},{"c":71.365,"h":71.38,"l":71.15,"n":152,"o":71.3,"t":"2026-10-14T18:15:00Z","v":5401,"vw":71.270769},{"c":71.29,"h":71.36,"l":71.28,"n":59,"o":71.36,"t":"2026-10-14T18:30:00Z","v":1874,"vw":71.293636},{"c":71.23,"h":71.29,"l":71.18,"n":103,"o":71.29,"t":"2026-10-14T18:45:00Z","v":3027,"vw":71.236281},{"c":71.21,"h":71.32,"l":71.21,"n":212,"o":71.235,"t":"2026-10-14T19:00:00Z","v":7007,"vw":71.274271},{"c":71.07,"h":71.205,"l":70.985,"n":272,"o":71.205,"t":"2026-10-14T19:15:00Z","v":9005,"vw":71.063804},{"c":70.81,"h":71.05,"l":70.77,"n":152,"o":71.05,"t":"2026-10-14T19:30:00Z","v":3595,"vw":70.909231},{"c":71.32,"h":71.32,"l":70.885,"n":656,"o":70.885,"t":"2026-10-14T19:45:00Z","v":18870,"vw":71.112602},{"c":71.32,"h":71.32,"l":71.32,"n":19,"o":71.32,"t":"2026-10-14T20:00:00Z","v":44408,"vw":71.32},{"c":72.33,"h":72.33,"l":71.535,"n":40,"o":71.99,"t":"2026-10-15T13:30:00Z","v":2733,"vw":71.930484},{"c":72.35,"h":72.35,"l":71.97,"n":79,"o":71.97,"t":"2026-10-15T13:45:00Z","v":3593,"vw":72.111639},{"c":71.78,"h":72.105,"l":71.73,"n":94,"o":72.105,"t":"2026-10-15T14:00:00Z","v":3507,"vw":71.982701},{"c":71.82,"h":71.94,"l":71.82,"n":57,"o":71.825,"t":"2026-10-15T14:15:00Z","v":1252,"vw":71.846826},{"c":72.09,"h":72.09,"l":71.97,"n":28,"o":71.98,"t":"2026-10-15T14:30:00Z","v":629,"vw":72.005},{"c":71.71,"h":71.85,"l":71.71,"n":82,"o":71.84,"t":"2026-10-15T14:45:00Z","v":2181,"vw":71.830686},{"c":71.48,"h":71.78,"l":71.48,"n":35,"o":71.76,"t":"2026-10-15T15:00:00Z","v":1532,"vw":71.672857},{"c":71.485,"h":71.485,"l":71.18,"n":50,"o":71.34,"t":"2026-10-15T15:15:00Z","v":1832,"vw":71.332693},{"c":71.37,"h":71.37127,"l":71.31873,"n":16,"o":71.37127,"t":"2026-10-15T15:30:00Z","v":1138,"vw":71.364975},{"c":71.35,"h":71.385,"l":71.35,"n":12,"o":71.385,"t":"2026-10-15T15:45:00Z","v":1071,"vw":71.362727},{"c":71.245,"h":71.245,"l":71.245,"n":9,"o":71.245,"t":"2026-10-15T16:00:00Z","v":340,"vw":71.245},{"c":71.665,"h":71.665,"l":71.48,"n":78,"o":71.49,"t":"2026-10-15T16:15:00Z","v":1731,"vw":71.576625},{"c":71.745,"h":71.745,"l":71.545,"n":82,"o":71.61,"t":"2026-10-15T16:30:00Z","v":2690,"vw":71.622555},{"c":71.665,"h":71.665,"l":71.635,"n":36,"o":71.635,"t":"2026-10-15T16:45:00Z","v":826,"vw":71.65},{"c":71.57,"h":71.71,"l":71.51,"n":61,"o":71.652,"t":"2026-10-15T17:00:00Z","v":1705,"vw":71.619913},{"c":71.525,"h":71.525,"l":71.485,"n":89,"o":71.49,"t":"2026-10-15T17:15:00Z","v":2450,"vw":71.504473},{"c":71.48,"h":71.5907,"l":71.45,"n":48,"o":71.46,"t":"2026-10-15T17:30:00Z","v":1402,"vw":71.502009},{"c":71.44,"h":71.54,"l":71.44,"n":77,"o":71.48,"t":"2026-10-15T17:45:00Z","v":1472,"vw":71.487842},{"c":71.48,"h":71.48,"l":71.39,"n":122,"o":71.4,"t":"2026-10-15T18:00:00Z","v":2562,"vw":71.423709},{"c":71.585,"h":71.585,"l":71.5,"n":71,"o":71.52,"t":"2026-10-15T18:15:00Z","v":1934,"vw":71.533194},{"c":71.59,"h":71.66,"l":71.58,"n":73,"o":71.58,"t":"2026-10-15T18:30:00Z","v":2364,"vw":71.598865},{"c":71.41,"h":71.508,"l":71.37,"n":63,"o":71.508,"t":"2026-10-15T18:45:00Z","v":1300,"vw":71.408146},{"c":71.337055,"h":71.36,"l":71.27,"n":104,"o":71.355,"t":"2026-10-15T19:00:00Z","v":2896,"vw":71.327159},{"c":71.375,"h":71.4,"l":71.295,"n":148,"o":71.295,"t":"2026-10-15T19:15:00Z","v":3658,"vw":71.356292},{"c":71.4225,"h":71.45,"l":71.31,"n":148,"o":71.45,"t":"2026-10-15T19:30:00Z","v":3350,"vw":71.380751},{"c":71.275,"h":71.38,"l":71.24,"n":500,"o":71.29,"t":"2026-10-15T19:45:00Z","v":10466,"vw":71.299747},{"c":71.28,"h":71.28,"l":71.28,"n":36,"o":71.28,"t":"2026-10-15T20:00:00Z","v":30579,"vw":71.28},{"c":71.73,"h":71.74,"l":70.57,"n":50,"o":71.74,"t":"2026-10-16T13:30:00Z","v":6420,"vw":71.541901},{"c":71.77,"h":71.83,"l":71.43,"n":80,"o":71.4425,"t":"2026-10-16T13:45:00Z","v":3621,"vw":71.592021},{"c":71.72,"h":72.13,"l":71.66,"n":106,"o":71.8075,"t":"2026-10-16T14:00:00Z","v":2587,"vw":71.823965},{"c":71.675,"h":71.675,"l":71.675,"n":6,"o":71.675,"t":"2026-10-16T14:15:00Z","v":141,"vw":71.675},{"c":71.6,"h":71.81,"l":71.6,"n":71,"o":71.81,"t":"2026-10-16T14:45:00Z","v":1696,"vw":71.752897},{"c":71.98,"h":71.98,"l":71.87,"n":24,"o":71.915,"t":"2026-10-16T15:00:00Z","v":1377,"vw":71.958156},{"c":72.145,"h":72.15,"l":72.11,"n":57,"o":72.12,"t":"2026-10-16T15:15:00Z","v":1816,"vw":72.135015},{"c":72.16,"h":72.16,"l":72.145,"n":20,"o":72.145,"t":"2026-10-16T15:30:00Z","v":446,"vw":72.1525},{"c":72.305,"h":72.305,"l":72.05,"n":138,"o":72.1,"t":"2026-10-16T15:45:00Z","v":3484,"vw":72.124483},{"c":72.03,"h":72.205,"l":72.03,"n":100,"o":72.195,"t":"2026-10-16T16:00:00Z","v":2878,"vw":72.079089},{"c":71.995,"h":71.995,"l":71.995,"n":5,"o":71.995,"t":"2026-10-16T16:15:00Z","v":121,"vw":71.995},{"c":72.11,"h":72.11,"l":72,"n":37,"o":72,"t":"2026-10-16T16:30:00Z","v":1381,"vw":72.044},{"c":71.985,"h":72.005,"l":71.91,"n":91,"o":72.005,"t":"2026-10-16T16:45:00Z","v":2137,"vw":71.955088},{"c":72.08,"h":72.08,"l":72.01,"n":85,"o":72.01,"t":"2026-10-16T17:00:00Z","v":2788,"vw":72.059129},{"c":72.1,"h":72.18,"l":72.1,"n":97,"o":72.18,"t":"2026-10-16T17:15:00Z","v":3096,"vw":72.127574},{"c":72.16,"h":72.16,"l":72.095,"n":41,"o":72.1,"t":"2026-10-16T17:30:00Z","v":894,"vw":72.107773},{"c":72.01,"h":72.13,"l":72.01,"n":105,"o":72.13,"t":"2026-10-16T17:45:00Z","v":2817,"vw":72.056283},{"c":72.1,"h":72.115,"l":72,"n":47,"o":72.115,"t":"2026-10-16T18:00:00Z","v":1632,"vw":72.061842},{"c":72.07,"h":72.105,"l":72.06,"n":39,"o":72.06,"t":"2026-10-16T18:15:00Z","v":1002,"vw":72.076318},{"c":72.29,"h":72.29,"l":72.06,"n":91,"o":72.06,"t":"2026-10-16T18:30:00Z","v":1479,"vw":72.161173},{"c":72.27,"h":72.285,"l":72.2,"n":164,"o":72.25,"t":"2026-10-16T18:45:00Z","v":4700,"vw":72.229335},{"c":72.19,"h":72.275,"l":72.19,"n":59,"o":72.275,"t":"2026-10-16T19:00:00Z","v":1861,"vw":72.249509},{"c":72.17,"h":72.26,"l":72.17,"n":76,"o":72.21,"t":"2026-10-16T19:15:00Z","v":1849,"vw":72.210556},{"c":72.14,"h":72.205,"l":72.13,"n":166,"o":72.2,"t":"2026-10-16T19:30:00Z","v":3625,"vw":72.15397},{"c":72.29,"h":72.33,"l":72.06,"n":695,"o":72.19,"t":"2026-10-16T19:45:00Z","v":19463,"vw":72.269466},{"c":72.27,"h":72.27,"l":72.27,"n":21,"o":72.27,"t":"2026-10-16T20:00:00Z","v":52467,"vw":72.27},{"c":72.06,"h":72.95,"l":71.92,"n":34,"o":72.07,"t":"2026-10-19T13:30:00Z","v":2085,"vw":72.178238},{"c":72.3,"h":72.3,"l":71.99,"n":57,"o":71.99,"t":"2026-10-19T13:45:00Z","v":2322,"vw":72.105633},{"c":72.125,"h":72.135,"l":72.1175,"n":19,"o":72.135,"t":"2026-10-19T14:00:00Z","v":1320,"vw":72.127198},{"c":71.865,"h":72.115,"l":71.865,"n":75,"o":71.92,"t":"2026-10-19T14:15:00Z","v":2206,"vw":71.984899},{"c":71.875,"h":72.195,"l":71.6654,"n":39,"o":72.195,"t":"2026-10-19T14:30:00Z","v":4621,"vw":71.864932},{"c":71.87,"h":71.875,"l":71.67,"n":29,"o":71.875,"t":"2026-10-19T14:45:00Z","v":1612,"vw":71.856786},{"c":72.03,"h":72.04,"l":72.03,"n":8,"o":72.04,"t":"2026-10-19T15:00:00Z","v":282,"vw":72.035},{"c":71.895,"h":71.915,"l":71.895,"n":86,"o":71.91,"t":"2026-10-19T15:15:00Z","v":3950,"vw":71.902634},{"c":71.89,"h":71.89,"l":71.89,"n":3,"o":71.89,"t":"2026-10-19T15:30:00Z","v":102,"vw":71.89},{"c":71.87,"h":71.885,"l":71.77,"n":112,"o":71.885,"t":"2026-10-19T15:45:00Z","v":3071,"vw":71.836634},{"c":71.905,"h":71.955,"l":71.88,"n":56,"o":71.92,"t":"2026-10-19T16:00:00Z","v":1626,"vw":71.927143},{"c":71.765,"h":71.905,"l":71.765,"n":86,"o":71.905,"t":"2026-10-19T16:15:00Z","v":2030,"vw":71.805556},{"c":71.715,"h":71.74,"l":71.68,"n":72,"o":71.7225,"t":"2026-10-19T16:30:00Z","v":2302,"vw":71.720928},{"c":71.71,"h":71.71,"l":71.71,"n":10,"o":71.71,"t":"2026-10-19T16:45:00Z","v":267,"vw":71.71},{"c":71.67,"h":71.7,"l":71.65,"n":53,"o":71.7,"t":"2026-10-19T17:00:00Z","v":1245,"vw":71.668637},{"c":71.705,"h":71.77,"l":71.705,"n":50,"o":71.75,"t":"2026-10-19T17:15:00Z","v":1626,"vw":71.73077},{"c":71.57,"h":71.65,"l":71.52,"n":119,"o":71.65,"t":"2026-10-19T17:30:00Z","v":3639,"vw":71.570217},{"c":71.54,"h":71.54,"l":71.48,"n":80,"o":71.4833,"t":"2026-10-19T17:45:00Z","v":2387,"vw":71.490249},{"c":71.55,"h":71.6,"l":71.55,"n":57,"o":71.57,"t":"2026-10-19T18:00:00Z","v":1544,"vw":71.561429},{"c":71.48,"h":71.48,"l":71.48,"n":15,"o":71.48,"t":"2026-10-19T18:15:00Z","v":381,"vw":71.48},{"c":71.545,"h":71.57,"l":71.4001,"n":95,"o":71.48,"t":"2026-10-19T18:30:00Z","v":2263,"vw":71.496251},{"c":71.465,"h":71.48,"l":71.465,"n":35,"o":71.48,"t":"2026-10-19T18:45:00Z","v":1034,"vw":71.47},{"c":71.32,"h":71.455,"l":71.32,"n":99,"o":71.42,"t":"2026-10-19T19:00:00Z","v":2572,"vw":71.397227},{"c":71.25,"h":71.33,"l":71.25,"n":90,"o":71.33,"t":"2026-10-19T19:15:00Z","v":2095,"vw":71.304147},{"c":71.16,"h":71.16,"l":71.04,"n":249,"o":71.12,"t":"2026-10-19T19:30:00Z","v":7150,"vw":71.108583},{"c":71.38,"h":71.4,"l":71.17,"n":898,"o":71.19,"t":"2026-10-19T19:45:00Z","v":21319,"vw":71.291176},{"c":71.31,"h":71.31,"l":71.31,"n":30,"o":71.31,"t":"2026-10-19T20:00:00Z","v":40530,"vw":71.31},{"c":72.27,"h":72.47,"l":71.87,"n":66,"o":71.87,"t":"2026-10-20T13:30:00Z","v":2926,"vw":72.031689},{"c":72.75,"h":72.75,"l":72.3657,"n":21,"o":72.3657,"t":"2026-10-20T13:45:00Z","v":918,"vw":72.633673},{"c":72.375,"h":72.375,"l":72.375,"n":5,"o":72.375,"t":"2026-10-20T14:00:00Z","v":333,"vw":72.375},{"c":72.115,"h":72.115,"l":72.0601,"n":7,"o":72.0601,"t":"2026-10-20T14:15:00Z","v":3557,"vw":72.061715},{"c":72.34,"h":72.365,"l":72.24,"n":23,"o":72.27,"t":"2026-10-20T14:30:00Z","v":997,"vw":72.312081},{"c":72.475,"h":72.5,"l":72.43,"n":47,"o":72.43,"t":"2026-10-20T14:45:00Z","v":1274,"vw":72.471703},{"c":72.475,"h":72.52,"l":72.43,"n":37,"o":72.52,"t":"2026-10-20T15:00:00Z","v":980,"vw":72.46625},{"c":72.66,"h":72.66,"l":72.52,"n":52,"o":72.52,"t":"2026-10-20T15:15:00Z","v":1171,"vw":72.574545},{"c":72.61,"h":72.61,"l":72.6,"n":24,"o":72.6,"t":"2026-10-20T15:45:00Z","v":522,"vw":72.606764},{"c":72.57,"h":72.65,"l":72.57,"n":46,"o":72.65,"t":"2026-10-20T16:00:00Z","v":1040,"vw":72.603333},{"c":72.49,"h":72.52,"l":72.46,"n":82,"o":72.52,"t":"2026-10-20T16:15:00Z","v":2221,"vw":72.495153},{"c":72.45,"h":72.49,"l":72.45,"n":13,"o":72.49,"t":"2026-10-20T16:30:00Z","v":466,"vw":72.471127},{"c":72.45,"h":72.45,"l":72.45,"n":2,"o":72.45,"t":"2026-10-20T16:45:00Z","v":101,"vw":72.45},{"c":72.41,"h":72.42,"l":72.33,"n":142,"o":72.33,"t":"2026-10-20T17:00:00Z","v":4530,"vw":72.390436},{"c":72.34,"h":72.39,"l":72.34,"n":48,"o":72.39,"t":"2026-10-20T17:15:00Z","v":967,"vw":72.3601},{"c":72.365,"h":72.365,"l":72.365,"n":6,"o":72.365,"t":"2026-10-20T17:30:00Z","v":306,"vw":72.365},{"c":72.2935,"h":72.4,"l":72.29,"n":36,"o":72.4,"t":"2026-10-20T17:45:00Z","v":1474,"vw":72.312507},{"c":72.3,"h":72.345,"l":72.2401,"n":50,"o":72.345,"t":"2026-10-20T18:00:00Z","v":2541,"vw":72.278803},{"c":72.24,"h":72.295,"l":72.24,"n":65,"o":72.285,"t":"2026-10-20T18:15:00Z","v":1130,"vw":72.276832},{"c":72.27,"h":72.32,"l":72.27,"n":48,"o":72.31,"t":"2026-10-20T18:30:00Z","v":1678,"vw":72.299583},{"c":72.3,"h":72.3,"l":72.3,"n":10,"o":72.3,"t":"2026-10-20T18:45:00Z","v":141,"vw":72.3},{"c":72.279,"h":72.295,"l":72.24,"n":62,"o":72.295,"t":"2026-10-20T19:00:00Z","v":1930,"vw":72.263525},{"c":72.12,"h":72.26,"l":72.12,"n":219,"o":72.19,"t":"2026-10-20T19:15:00Z","v":5717,"vw":72.159917},{"c":72.3,"h":72.3,"l":72.19,"n":183,"o":72.2,"t":"2026-10-20T19:30:00Z","v":3110,"vw":72.233366},{"c":72.18,"h":72.41,"l":72.085,"n":674,"o":72.27,"t":"2026-10-20T19:45:00Z","v":15733,"vw":72.199303},{"c":72.2,"h":72.2,"l":72.2,"n":28,"o":72.2,"t":"2026-10-20T20:00:00Z","v":38997,"vw":72.2},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-21T11:45:00Z","v":101,"vw":72.2},{"c":72.28,"h":72.62,"l":71.71,"n":160,"o":72.165,"t":"2026-10-21T13:30:00Z","v":7298,"vw":72.193515},{"c":72.41,"h":72.67,"l":72.365,"n":34,"o":72.365,"t":"2026-10-21T13:45:00Z","v":1825,"vw":72.571611},{"c":72.5999,"h":72.5999,"l":72.3892,"n":19,"o":72.44,"t":"2026-10-21T14:00:00Z","v":877,"vw":72.44805},{"c":72.235,"h":72.49,"l":72.06,"n":35,"o":72.06,"t":"2026-10-21T14:15:00Z","v":1507,"vw":72.236497},{"c":72.525,"h":72.59,"l":72.295,"n":95,"o":72.295,"t":"2026-10-21T14:30:00Z","v":2386,"vw":72.429375},{"c":72.55,"h":72.55,"l":72.42,"n":51,"o":72.51,"t":"2026-10-21T14:45:00Z","v":1044,"vw":72.5},{"c":72.39,"h":72.475,"l":72.35,"n":80,"o":72.475,"t":"2026-10-21T15:00:00Z","v":1811,"vw":72.382978},{"c":72.44,"h":72.44,"l":72.27,"n":35,"o":72.27,"t":"2026-10-21T15:15:00Z","v":4355,"vw":72.354092},{"c":72.43,"h":72.455,"l":72.31,"n":29,"o":72.455,"t":"2026-10-21T15:30:00Z","v":757,"vw":72.393333},{"c":72.5,"h":72.5,"l":72.2458,"n":88,"o":72.2458,"t":"2026-10-21T15:45:00Z","v":4017,"vw":72.462867},{"c":72.435,"h":72.48,"l":72.435,"n":10,"o":72.48,"t":"2026-10-21T16:00:00Z","v":371,"vw":72.457336},{"c":72.64,"h":72.64,"l":72.48,"n":203,"o":72.48,"t":"2026-10-21T16:15:00Z","v":5909,"vw":72.539821},{"c":72.72,"h":72.75,"l":72.5901,"n":181,"o":72.65,"t":"2026-10-21T16:30:00Z","v":6510,"vw":72.681789},{"c":72.65,"h":72.65,"l":72.65,"n":20,"o":72.65,"t":"2026-10-21T16:45:00Z","v":521,"vw":72.65},{"c":72.5,"h":72.57,"l":72.5,"n":76,"o":72.57,"t":"2026-10-21T17:00:00Z","v":2033,"vw":72.546},{"c":72.34,"h":72.41,"l":72.34,"n":53,"o":72.41,"t":"2026-10-21T17:15:00Z","v":969,"vw":72.363333},{"c":72.35,"h":72.44,"l":72.35,"n":53,"o":72.44,"t":"2026-10-21T17:30:00Z","v":992,"vw":72.395},{"c":72.365,"h":72.365,"l":72.345,"n":15,"o":72.345,"t":"2026-10-21T17:45:00Z","v":403,"vw":72.357},{"c":72.25,"h":72.28,"l":72.25,"n":61,"o":72.28,"t":"2026-10-21T18:00:00Z","v":1209,"vw":72.2625},{"c":72.33,"h":72.34,"l":72.295,"n":101,"o":72.3,"t":"2026-10-21T18:15:00Z","v":2372,"vw":72.316938},{"c":72.2723,"h":72.395,"l":72.2723,"n":65,"o":72.36,"t":"2026-10-21T18:30:00Z","v":1397,"vw":72.353461},{"c":72.25,"h":72.25,"l":72.25,"n":28,"o":72.25,"t":"2026-10-21T18:45:00Z","v":441,"vw":72.25},{"c":72.29,"h":72.29,"l":72.13,"n":180,"o":72.13,"t":"2026-10-21T19:00:00Z","v":4068,"vw":72.19028},{"c":72.25,"h":72.36,"l":72.23,"n":70,"o":72.35,"t":"2026-10-21T19:15:00Z","v":1146,"vw":72.296522},{"c":72.25,"h":72.33,"l":72.195,"n":133,"o":72.23,"t":"2026-10-21T19:30:00Z","v":2808,"vw":72.267982},{"c":72.01,"h":72.26,"l":71.94,"n":678,"o":72.23,"t":"2026-10-21T19:45:00Z","v":15942,"vw":72.047397},{"c":72.01,"h":72.01,"l":72.01,"n":26,"o":72.01,"t":"2026-10-21T20:00:00Z","v":26020,"vw":72.01},{"c":72.69,"h":72.805,"l":72.58,"n":76,"o":72.58,"t":"2026-10-22T13:30:00Z","v":2153,"vw":72.662205},{"c":72.815,"h":72.815,"l":72.37,"n":24,"o":72.375,"t":"2026-10-22T13:45:00Z","v":1078,"vw":72.425219},{"c":72.91,"h":72.94,"l":72.4151,"n":97,"o":72.4151,"t":"2026-10-22T14:00:00Z","v":2396,"vw":72.841856},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-10-22T14:15:00Z","v":114,"vw":73.14},{"c":73.19,"h":73.2,"l":73.15,"n":42,"o":73.15,"t":"2026-10-22T14:30:00Z","v":3064,"vw":73.154184},{"c":73.33,"h":73.33,"l":73.23,"n":32,"o":73.23,"t":"2026-10-22T14:45:00Z","v":539,"vw":73.285947},{"c":73.1,"h":73.32,"l":73.1,"n":42,"o":73.175,"t":"2026-10-22T15:00:00Z","v":908,"vw":73.223853},{"c":73.41,"h":73.49,"l":73.34,"n":62,"o":73.34,"t":"2026-10-22T15:15:00Z","v":1590,"vw":73.421852},{"c":73.65,"h":73.65,"l":73.48,"n":112,"o":73.495,"t":"2026-10-22T15:30:00Z","v":3173,"vw":73.555147},{"c":73.67,"h":73.67,"l":73.67,"n":28,"o":73.67,"t":"2026-10-22T15:45:00Z","v":618,"vw":73.67},{"c":73.71,"h":73.71,"l":73.57,"n":112,"o":73.6,"t":"2026-10-22T16:00:00Z","v":2666,"vw":73.612774},{"c":73.72,"h":73.72,"l":73.64,"n":83,"o":73.72,"t":"2026-10-22T16:15:00Z","v":1907,"vw":73.68514},{"c":73.83,"h":73.83,"l":73.715,"n":88,"o":73.73,"t":"2026-10-22T16:30:00Z","v":1239,"vw":73.756818},{"c":74.23,"h":74.23,"l":73.87,"n":169,"o":73.87,"t":"2026-10-22T16:45:00Z","v":6260,"vw":74.068182},{"c":74.17,"h":74.27,"l":74.135,"n":98,"o":74.27,"t":"2026-10-22T17:00:00Z","v":1892,"vw":74.213},{"c":74.23,"h":74.235,"l":74.0436,"n":188,"o":74.235,"t":"2026-10-22T17:15:00Z","v":4008,"vw":74.126148},{"c":74.175,"h":74.23,"l":74.05,"n":114,"o":74.23,"t":"2026-10-22T17:30:00Z","v":3612,"vw":74.124021},{"c":74.12,"h":74.12,"l":74.08,"n":83,"o":74.08,"t":"2026-10-22T17:45:00Z","v":1671,"vw":74.1025},{"c":74.19,"h":74.19,"l":74.16,"n":35,"o":74.16,"t":"2026-10-22T18:00:00Z","v":946,"vw":74.174266},{"c":74.175,"h":74.205,"l":74.11,"n":78,"o":74.19,"t":"2026-10-22T18:15:00Z","v":2145,"vw":74.176439},{"c":74.16,"h":74.26,"l":74.035,"n":249,"o":74.175,"t":"2026-10-22T18:30:00Z","v":10326,"vw":74.087556},{"c":74.28,"h":74.31,"l":74.26,"n":65,"o":74.26,"t":"2026-10-22T18:45:00Z","v":1289,"vw":74.288333},{"c":74.35,"h":74.53,"l":74.265,"n":109,"o":74.265,"t":"2026-10-22T19:00:00Z","v":2692,"vw":74.368764},{"c":74.185,"h":74.43,"l":74.175,"n":104,"o":74.42,"t":"2026-10-22T19:15:00Z","v":2730,"vw":74.314027},{"c":74.26,"h":74.26,"l":74.15,"n":92,"o":74.15,"t":"2026-10-22T19:30:00Z","v":2192,"vw":74.205714},{"c":74.3,"h":74.43,"l":74.18,"n":555,"o":74.33,"t":"2026-10-22T19:45:00Z","v":15391,"vw":74.275504},{"c":74.24,"h":74.24,"l":74.24,"n":25,"o":74.24,"t":"2026-10-22T20:00:00Z","v":33846,"vw":74.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.4763148053354538,"strike":89.56765862859415,"iv":0.6849713376665186,"gamma":0.02209685468561394,"theta":-0.07172133776078703,"vega":0.05845019298445088,"rho":0.010272872880841435,"breakevenPct":22.63466249182328},{"delta":0.25,"premium":2.45,"strike":91.0659526198819,"iv":0.8882770953005223,"gamma":0.017192738964163647,"theta":-0.1038312239614392,"vega":0.06635430967432146,"rho":0.012521974365883603,"breakevenPct":25.964375834970234},{"delta":0.3,"premium":2.45,"strike":85.19095539873308,"iv":0.7080902676955749,"gamma":0.024941921467519,"theta":-0.08922047737281266,"vega":0.07197627652185898,"rho":0.015350166213523968,"breakevenPct":18.05085587113833},{"delta":0.35,"premium":2.45025085401044,"strike":79.949829197912,"iv":0.5410619813366347,"gamma":0.032850970927124204,"theta":-0.07525457454009524,"vega":0.07732632757502816,"rho":0.01817669175963883,"breakevenPct":10.99148713890415},{"delta":0.4,"premium":2.459244002989205,"strike":78.15119940215908,"iv":0.4629144590486133,"gamma":0.04217111230534943,"theta":-0.06625945297756063,"vega":0.07953333063642781,"rho":0.021009408768787194,"breakevenPct":8.580877431503632},{"delta":0.45,"premium":2.468237151967969,"strike":76.35256960640618,"iv":0.38476693676059204,"gamma":0.05149125368357464,"theta":-0.05726433141502602,"vega":0.08174033369782746,"rho":0.02384212577793555,"breakevenPct":6.170267724103117},{"delta":0.5,"premium":2.6313330727130575,"strike":74.75762314308054,"iv":0.3278759968725567,"gamma":0.057709851446442535,"theta":-0.0503642689601251,"vega":0.08262439405785771,"rho":0.02659049216705832,"breakevenPct":4.2415897303254155},{"delta":0.55,"premium":3.2617083659108688,"strike":73.78029710711493,"iv":0.33544050039093043,"gamma":0.054523768569194685,"theta":-0.04981696637998437,"vega":0.07949695074276779,"rho":0.02908308570836156,"breakevenPct":3.774253061726566},{"delta":0.6,"premium":3.8920836591086783,"strike":72.80297107114933,"iv":0.34300500390930416,"gamma":0.051337685691946834,"theta":-0.04926966379984363,"vega":0.07636950742767787,"rho":0.0315756792496648,"breakevenPct":3.3069163931277172},{"delta":0.65,"premium":4.52245895230649,"strike":71.82564503518374,"iv":0.3505695074276779,"gamma":0.048151602814698984,"theta":-0.048722361219702894,"vega":0.07324206411258796,"rho":0.03406827279096804,"breakevenPct":2.8395797245288676},{"delta":0.7,"premium":5.1528342455043,"strike":70.84831899921814,"iv":0.35813401094605163,"gamma":0.04496551993745113,"theta":-0.04817505863956216,"vega":0.07011462079749804,"rho":0.03656086633227128,"breakevenPct":2.3722430559300185}],"put":[{"delta":0.15,"premium":2.45,"strike":54.78633415405649,"iv":1.2739556423135439,"gamma":0.008778907012320475,"theta":-0.10554814821221133,"vega":0.04869606667918358,"rho":-0.010920908617593499,"breakevenPct":29.503860245074765},{"delta":0.2,"premium":2.45,"strike":61.68594449666528,"iv":0.9351525156607591,"gamma":0.014641118632021438,"theta":-0.09143668436532709,"vega":0.058297893220094106,"rho":-0.013960580392058804,"breakevenPct":20.210204072379742},{"delta":0.25,"premium":2.45,"strike":66.13631196947198,"iv":0.7223034461600304,"gamma":0.021693200471081336,"theta":-0.07915513800352221,"vega":0.06601691177926441,"rho":-0.01701914578168661,"breakevenPct":14.21563581698278},{"delta":0.3,"premium":2.45,"strike":69.2263915441526,"iv":0.5735800464119157,"gamma":0.029614400806210722,"theta":-0.06820598057718735,"vega":0.07236851112094488,"rho":-0.02009142146521348,"breakevenPct":10.05335190712202},{"delta":0.35,"premium":3.00763701056718,"strike":71.08279031178093,"iv":0.5432881825882012,"gamma":0.03200949493067661,"theta":-0.06802783468760219,"vega":0.07600324926732233,"rho":-0.023502737421233093,"breakevenPct":8.30394221280475},{"delta":0.4,"premium":3.7515024196500786,"strike":72.52718916436909,"iv":0.5525477022828174,"gamma":0.03255909119517639,"theta":-0.07144677469954828,"vega":0.07873066472922412,"rho":-0.02702727923167445,"breakevenPct":7.360335742565993},{"delta":0.45,"premium":4.495367828732977,"strike":73.97158801695724,"iv":0.5618072219774334,"gamma":0.03310868745967616,"theta":-0.07486571471149438,"vega":0.08145808019112592,"rho":-0.030551821042115804,"breakevenPct":6.416729272327236},{"delta":0.5,"premium":5.319019292604502,"strike":75.46302250803859,"iv":0.5689556270096463,"gamma":0.03327774919614148,"theta":-0.07676289389067524,"vega":0.08291845659163988,"rho":-0.034141258254841315,"breakevenPct":5.517237048176073},{"delta":0.55,"premium":6.339919614147911,"strike":77.07073954983923,"iv":0.5708848874598071,"gamma":0.03250604501607717,"theta":-0.07489794212218649,"vega":0.0812464308681672,"rho":-0.03789113132321378,"breakevenPct":4.726805043519235},{"delta":0.6,"premium":7.3608199356913175,"strike":78.67845659163987,"iv":0.5728141479099679,"gamma":0.03173434083601286,"theta":-0.07303299035369774,"vega":0.07957440514469453,"rho":-0.04164100439158623,"breakevenPct":3.9363730388624},{"delta":0.65,"premium":8.730310880829016,"strike":80.57642487046633,"iv":0.5882226683937825,"gamma":0.03018924870466321,"theta":-0.07219170984455958,"vega":0.07732383419689119,"rho":-0.045657478545192524,"breakevenPct":3.224523182061815},{"delta":0.7,"premium":11.709585492227975,"strike":83.81476683937824,"iv":0.66587810880829,"gamma":0.02507266839378239,"theta":-0.07607772020725388,"vega":0.07240155440414509,"rho":-0.050905110519373034,"breakevenPct":2.8755639181704407},{"delta":0.75,"premium":16.79305912596401,"strike":89.07455012853471,"iv":0.8014606683804627,"gamma":0.019043958868894602,"theta":-0.08385629820051414,"vega":0.0664439588688946,"rho":-0.05780730567240017,"breakevenPct":2.6380778521407633},{"delta":0.8,"premium":27.531090487238988,"strike":99.93039443155453,"iv":1.0532060324825987,"gamma":0.012737587006960552,"theta":-0.09701786542923435,"vega":0.05854872389791183,"rho":-0.06919426311875053,"breakevenPct":2.479385850868055}]},"raw":{"call":[{"delta":0.2,"premium":1.4763148053354538,"strike":89.56765862859415,"iv":0.6849713376665186,"gamma":0.02209685468561394,"theta":-0.07172133776078703,"vega":0.05845019298445088,"rho":0.010272872880841435,"breakevenPct":22.63466249182328},{"delta":0.25,"premium":2.45,"strike":91.0659526198819,"iv":0.8882770953005223,"gamma":0.017192738964163647,"theta":-0.1038312239614392,"vega":0.06635430967432146,"rho":0.012521974365883603,"breakevenPct":25.964375834970234},{"delta":0.3,"premium":2.45,"strike":85.19095539873308,"iv":0.7080902676955749,"gamma":0.024941921467519,"theta":-0.08922047737281266,"vega":0.07197627652185898,"rho":0.015350166213523968,"breakevenPct":18.05085587113833},{"delta":0.35,"premium":2.45025085401044,"strike":79.949829197912,"iv":0.5410619813366347,"gamma":0.032850970927124204,"theta":-0.07525457454009524,"vega":0.07732632757502816,"rho":0.01817669175963883,"breakevenPct":10.99148713890415},{"delta":0.4,"premium":2.459244002989205,"strike":78.15119940215908,"iv":0.4629144590486133,"gamma":0.04217111230534943,"theta":-0.06625945297756063,"vega":0.07953333063642781,"rho":0.021009408768787194,"breakevenPct":8.580877431503632},{"delta":0.45,"premium":2.468237151967969,"strike":76.35256960640618,"iv":0.38476693676059204,"gamma":0.05149125368357464,"theta":-0.05726433141502602,"vega":0.08174033369782746,"rho":0.02384212577793555,"breakevenPct":6.170267724103117},{"delta":0.5,"premium":2.6313330727130575,"strike":74.75762314308054,"iv":0.3278759968725567,"gamma":0.057709851446442535,"theta":-0.0503642689601251,"vega":0.08262439405785771,"rho":0.02659049216705832,"breakevenPct":4.2415897303254155},{"delta":0.55,"premium":3.2617083659108688,"strike":73.78029710711493,"iv":0.33544050039093043,"gamma":0.054523768569194685,"theta":-0.04981696637998437,"vega":0.07949695074276779,"rho":0.02908308570836156,"breakevenPct":3.774253061726566},{"delta":0.6,"premium":3.8920836591086783,"strike":72.80297107114933,"iv":0.34300500390930416,"gamma":0.051337685691946834,"theta":-0.04926966379984363,"vega":0.07636950742767787,"rho":0.0315756792496648,"breakevenPct":3.3069163931277172},{"delta":0.65,"premium":4.52245895230649,"strike":71.82564503518374,"iv":0.3505695074276779,"gamma":0.048151602814698984,"theta":-0.048722361219702894,"vega":0.07324206411258796,"rho":0.03406827279096804,"breakevenPct":2.8395797245288676},{"delta":0.7,"premium":5.1528342455043,"strike":70.84831899921814,"iv":0.35813401094605163,"gamma":0.04496551993745113,"theta":-0.04817505863956216,"vega":0.07011462079749804,"rho":0.03656086633227128,"breakevenPct":2.3722430559300185}],"put":[{"delta":0.15,"premium":2.45,"strike":54.78633415405649,"iv":1.2739556423135439,"gamma":0.008778907012320475,"theta":-0.10554814821221133,"vega":0.04869606667918358,"rho":-0.010920908617593499,"breakevenPct":29.503860245074765},{"delta":0.2,"premium":2.45,"strike":61.68594449666528,"iv":0.9351525156607591,"gamma":0.014641118632021438,"theta":-0.09143668436532709,"vega":0.058297893220094106,"rho":-0.013960580392058804,"breakevenPct":20.210204072379742},{"delta":0.25,"premium":2.45,"strike":66.13631196947198,"iv":0.7223034461600304,"gamma":0.021693200471081336,"theta":-0.07915513800352221,"vega":0.06601691177926441,"rho":-0.01701914578168661,"breakevenPct":14.21563581698278},{"delta":0.3,"premium":2.45,"strike":69.2263915441526,"iv":0.5735800464119157,"gamma":0.029614400806210722,"theta":-0.06820598057718735,"vega":0.07236851112094488,"rho":-0.02009142146521348,"breakevenPct":10.05335190712202},{"delta":0.35,"premium":3.00763701056718,"strike":71.08279031178093,"iv":0.5432881825882012,"gamma":0.03200949493067661,"theta":-0.06802783468760219,"vega":0.07600324926732233,"rho":-0.023502737421233093,"breakevenPct":8.30394221280475},{"delta":0.4,"premium":3.7515024196500786,"strike":72.52718916436909,"iv":0.5525477022828174,"gamma":0.03255909119517639,"theta":-0.07144677469954828,"vega":0.07873066472922412,"rho":-0.02702727923167445,"breakevenPct":7.360335742565993},{"delta":0.45,"premium":4.495367828732977,"strike":73.97158801695724,"iv":0.5618072219774334,"gamma":0.03310868745967616,"theta":-0.07486571471149438,"vega":0.08145808019112592,"rho":-0.030551821042115804,"breakevenPct":6.416729272327236},{"delta":0.5,"premium":5.319019292604502,"strike":75.46302250803859,"iv":0.5689556270096463,"gamma":0.03327774919614148,"theta":-0.07676289389067524,"vega":0.08291845659163988,"rho":-0.034141258254841315,"breakevenPct":5.517237048176073},{"delta":0.55,"premium":6.339919614147911,"strike":77.07073954983923,"iv":0.5708848874598071,"gamma":0.03250604501607717,"theta":-0.07489794212218649,"vega":0.0812464308681672,"rho":-0.03789113132321378,"breakevenPct":4.726805043519235},{"delta":0.6,"premium":7.3608199356913175,"strike":78.67845659163987,"iv":0.5728141479099679,"gamma":0.03173434083601286,"theta":-0.07303299035369774,"vega":0.07957440514469453,"rho":-0.04164100439158623,"breakevenPct":3.9363730388624},{"delta":0.65,"premium":8.730310880829016,"strike":80.57642487046633,"iv":0.5882226683937825,"gamma":0.03018924870466321,"theta":-0.07219170984455958,"vega":0.07732383419689119,"rho":-0.045657478545192524,"breakevenPct":3.224523182061815},{"delta":0.7,"premium":11.709585492227975,"strike":83.81476683937824,"iv":0.66587810880829,"gamma":0.02507266839378239,"theta":-0.07607772020725388,"vega":0.07240155440414509,"rho":-0.050905110519373034,"breakevenPct":2.8755639181704407},{"delta":0.75,"premium":16.79305912596401,"strike":89.07455012853471,"iv":0.8014606683804627,"gamma":0.019043958868894602,"theta":-0.08385629820051414,"vega":0.0664439588688946,"rho":-0.05780730567240017,"breakevenPct":2.6380778521407633},{"delta":0.8,"premium":27.531090487238988,"strike":99.93039443155453,"iv":1.0532060324825987,"gamma":0.012737587006960552,"theta":-0.09701786542923435,"vega":0.05854872389791183,"rho":-0.06919426311875053,"breakevenPct":2.479385850868055}]}},"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"}}