{"symbol":"NTNX","url":"https://intraalpha.com/companies/NTNX","capturedAt":"2026-10-25T18:25:47.766Z","state":"ready","quote":{"symbol":"NTNX","last_price":70.58,"prev_close":69.55,"regular_close":70.58,"change":1.03,"change_pct":1.4809,"regular_change":1.03,"regular_change_pct":1.4809,"extended_change":0,"extended_change_pct":0,"bid":68,"ask":74.95,"bid_size":100,"ask_size":100,"volume":1503832,"vwap":70.667031,"open":69.55,"high":71.42,"low":69.16,"close":70.58,"trade_count":22451,"last_trade_at":"2026-10-23T20:00:04.737520313Z","last_quote_at":"2026-10-23T23:59:50.960783658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T14:25:34.160084596-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"NTNX","fetched_at":"2026-10-25T18:25:47.347536+00:00","name":"Nutanix Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Nutanix, Inc. develops and provides an enterprise cloud platform in North America, Europe, Asia Pacific, the Middle East, Latin America, and Africa. The company is headquartered in San Jose, California.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":19096844000,"ebitda":371792000,"pe_ratio":13.65,"peg_ratio":1.295,"book_value":2.594,"dividend_per_share":null,"dividend_yield":null,"eps":5.17,"revenue_ttm":2853545000,"gross_profit_ttm":2480502000,"profit_margin":0.528,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0451,"return_on_equity_ttm":0.375,"quarterly_earnings_growth":31.48,"quarterly_revenue_growth":0.159,"analyst_target_price":77.79,"analyst_number":3,"beta":0.638,"fifty_two_week_high":75.98,"fifty_two_week_low":34.01,"fifty_day_ma":68.99,"two_hundred_day_ma":51.98,"shares_outstanding":270570000,"forward_pe":27.17,"price_to_sales":6.69,"price_to_book":26.84,"ev_to_revenue":5.62,"ev_to_ebitda":41.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T18:25:47.347536+00:00"},"optionObservedAt":"2026-10-23T19:57:00.777Z","bars":[{"c":68.3,"h":68.3,"l":68.3,"n":5,"o":68.3,"t":"2026-10-19T11:30:00Z","v":125,"vw":68.3},{"c":68.315,"h":68.315,"l":67.42,"n":146,"o":67.42,"t":"2026-10-19T13:30:00Z","v":30690,"vw":67.536091},{"c":67.78,"h":68.315,"l":67.681,"n":441,"o":68.2351,"t":"2026-10-19T13:35:00Z","v":29709,"vw":68.049614},{"c":67.505,"h":67.92,"l":67.43,"n":183,"o":67.835,"t":"2026-10-19T13:40:00Z","v":7148,"vw":67.711478},{"c":67.54,"h":67.67,"l":67.49,"n":167,"o":67.505,"t":"2026-10-19T13:45:00Z","v":11260,"vw":67.569502},{"c":67.57,"h":67.715,"l":67.525,"n":277,"o":67.54,"t":"2026-10-19T13:50:00Z","v":12590,"vw":67.626906},{"c":67.34,"h":67.6961,"l":67.29,"n":208,"o":67.57,"t":"2026-10-19T13:55:00Z","v":7017,"vw":67.455404},{"c":67.29,"h":67.56,"l":67.2,"n":285,"o":67.32,"t":"2026-10-19T14:00:00Z","v":12955,"vw":67.383603},{"c":67.275,"h":67.42,"l":67.13,"n":265,"o":67.31,"t":"2026-10-19T14:05:00Z","v":12999,"vw":67.25659},{"c":67.53,"h":67.655,"l":67.27,"n":307,"o":67.28,"t":"2026-10-19T14:10:00Z","v":14434,"vw":67.456807},{"c":67.76,"h":67.84,"l":67.495,"n":295,"o":67.535,"t":"2026-10-19T14:15:00Z","v":14993,"vw":67.676875},{"c":67.695,"h":67.83,"l":67.555,"n":379,"o":67.755,"t":"2026-10-19T14:20:00Z","v":17341,"vw":67.656756},{"c":67.76,"h":67.845,"l":67.56,"n":413,"o":67.735,"t":"2026-10-19T14:25:00Z","v":34760,"vw":67.709851},{"c":67.73,"h":67.85,"l":67.62,"n":301,"o":67.76,"t":"2026-10-19T14:30:00Z","v":14753,"vw":67.723272},{"c":67.78,"h":67.8143,"l":67.61,"n":243,"o":67.735,"t":"2026-10-19T14:35:00Z","v":12652,"vw":67.712722},{"c":67.895,"h":67.91,"l":67.695,"n":410,"o":67.7,"t":"2026-10-19T14:40:00Z","v":21528,"vw":67.844903},{"c":68.04,"h":68.14,"l":67.92,"n":354,"o":67.92,"t":"2026-10-19T14:45:00Z","v":16671,"vw":68.03572},{"c":68.0775,"h":68.16,"l":68,"n":327,"o":68.07,"t":"2026-10-19T14:50:00Z","v":15157,"vw":68.088955},{"c":67.825,"h":68.09,"l":67.69,"n":438,"o":68.05,"t":"2026-10-19T14:55:00Z","v":19643,"vw":67.947158},{"c":67.8,"h":67.9,"l":67.7,"n":300,"o":67.825,"t":"2026-10-19T15:00:00Z","v":12395,"vw":67.773218},{"c":68.03,"h":68.03,"l":67.75,"n":436,"o":67.77,"t":"2026-10-19T15:05:00Z","v":22978,"vw":67.85159},{"c":68.055,"h":68.07,"l":67.99,"n":335,"o":68.03,"t":"2026-10-19T15:10:00Z","v":13990,"vw":68.027388},{"c":68.035,"h":68.21,"l":68,"n":677,"o":68.06,"t":"2026-10-19T15:15:00Z","v":47768,"vw":68.091147},{"c":67.99,"h":68.06,"l":67.91,"n":204,"o":68.02,"t":"2026-10-19T15:20:00Z","v":10034,"vw":67.970725},{"c":68.12,"h":68.15,"l":68.025,"n":264,"o":68.025,"t":"2026-10-19T15:25:00Z","v":10315,"vw":68.083722},{"c":68.09,"h":68.2,"l":68.04,"n":315,"o":68.12,"t":"2026-10-19T15:30:00Z","v":8878,"vw":68.113023},{"c":68.2771,"h":68.2771,"l":68.12,"n":238,"o":68.13,"t":"2026-10-19T15:35:00Z","v":5852,"vw":68.202705},{"c":68.27,"h":68.28,"l":68.22,"n":272,"o":68.23,"t":"2026-10-19T15:40:00Z","v":11295,"vw":68.243625},{"c":68.25,"h":68.27,"l":68.22,"n":176,"o":68.26,"t":"2026-10-19T15:45:00Z","v":4723,"vw":68.240162},{"c":68.25,"h":68.3,"l":68.22,"n":275,"o":68.27,"t":"2026-10-19T15:50:00Z","v":8421,"vw":68.258358},{"c":68.19,"h":68.27,"l":68.17,"n":368,"o":68.25,"t":"2026-10-19T15:55:00Z","v":15814,"vw":68.21816},{"c":68.075,"h":68.15,"l":68.035,"n":339,"o":68.15,"t":"2026-10-19T16:00:00Z","v":13037,"vw":68.089324},{"c":68.14,"h":68.235,"l":68.11,"n":304,"o":68.11,"t":"2026-10-19T16:05:00Z","v":9649,"vw":68.155232},{"c":68.08,"h":68.16,"l":68.02,"n":208,"o":68.16,"t":"2026-10-19T16:10:00Z","v":7882,"vw":68.101878},{"c":67.93,"h":68.1499,"l":67.91,"n":220,"o":68.1499,"t":"2026-10-19T16:15:00Z","v":8115,"vw":68.029859},{"c":67.87,"h":67.94,"l":67.805,"n":255,"o":67.925,"t":"2026-10-19T16:20:00Z","v":9459,"vw":67.86275},{"c":67.91,"h":67.93,"l":67.84,"n":296,"o":67.905,"t":"2026-10-19T16:25:00Z","v":18790,"vw":67.871342},{"c":67.86,"h":67.91,"l":67.785,"n":270,"o":67.88,"t":"2026-10-19T16:30:00Z","v":8809,"vw":67.856578},{"c":67.87,"h":67.88,"l":67.79,"n":214,"o":67.83,"t":"2026-10-19T16:35:00Z","v":8756,"vw":67.835049},{"c":67.96,"h":67.96,"l":67.87,"n":337,"o":67.87,"t":"2026-10-19T16:40:00Z","v":10076,"vw":67.916039},{"c":67.92,"h":68.04,"l":67.91,"n":243,"o":68,"t":"2026-10-19T16:45:00Z","v":6920,"vw":67.956635},{"c":67.85,"h":67.925,"l":67.84,"n":250,"o":67.92,"t":"2026-10-19T16:50:00Z","v":5750,"vw":67.879097},{"c":67.83,"h":67.875,"l":67.83,"n":259,"o":67.84,"t":"2026-10-19T16:55:00Z","v":7273,"vw":67.840965},{"c":67.91,"h":67.92,"l":67.825,"n":271,"o":67.825,"t":"2026-10-19T17:00:00Z","v":9672,"vw":67.872159},{"c":67.835,"h":67.93,"l":67.815,"n":300,"o":67.92,"t":"2026-10-19T17:05:00Z","v":14072,"vw":67.862123},{"c":67.98,"h":67.98,"l":67.835,"n":228,"o":67.86,"t":"2026-10-19T17:10:00Z","v":6362,"vw":67.914299},{"c":67.955,"h":67.97,"l":67.905,"n":221,"o":67.96,"t":"2026-10-19T17:15:00Z","v":8379,"vw":67.929843},{"c":67.9101,"h":67.98,"l":67.9042,"n":238,"o":67.96,"t":"2026-10-19T17:20:00Z","v":8954,"vw":67.930011},{"c":67.935,"h":67.97,"l":67.925,"n":237,"o":67.935,"t":"2026-10-19T17:25:00Z","v":11422,"vw":67.94511},{"c":67.91,"h":67.96,"l":67.88,"n":317,"o":67.96,"t":"2026-10-19T17:30:00Z","v":9892,"vw":67.904007},{"c":67.945,"h":67.96,"l":67.91,"n":250,"o":67.91,"t":"2026-10-19T17:35:00Z","v":10002,"vw":67.935079},{"c":67.89,"h":67.965,"l":67.87,"n":292,"o":67.95,"t":"2026-10-19T17:40:00Z","v":9457,"vw":67.897838},{"c":67.825,"h":67.92,"l":67.82,"n":275,"o":67.91,"t":"2026-10-19T17:45:00Z","v":7837,"vw":67.864615},{"c":67.82,"h":67.855,"l":67.77,"n":294,"o":67.83,"t":"2026-10-19T17:50:00Z","v":10187,"vw":67.819481},{"c":67.83,"h":67.85,"l":67.775,"n":317,"o":67.82,"t":"2026-10-19T17:55:00Z","v":16983,"vw":67.807058},{"c":67.85,"h":67.89,"l":67.81,"n":428,"o":67.815,"t":"2026-10-19T18:00:00Z","v":15443,"vw":67.851009},{"c":67.76,"h":67.89,"l":67.75,"n":239,"o":67.855,"t":"2026-10-19T18:05:00Z","v":7540,"vw":67.804527},{"c":67.76,"h":67.79,"l":67.74,"n":297,"o":67.78,"t":"2026-10-19T18:10:00Z","v":12644,"vw":67.76619},{"c":67.66,"h":67.775,"l":67.66,"n":277,"o":67.76,"t":"2026-10-19T18:15:00Z","v":11508,"vw":67.716678},{"c":67.74,"h":67.74,"l":67.645,"n":324,"o":67.66,"t":"2026-10-19T18:20:00Z","v":13059,"vw":67.687109},{"c":67.6175,"h":67.79,"l":67.535,"n":564,"o":67.74,"t":"2026-10-19T18:25:00Z","v":30166,"vw":67.706708},{"c":67.59,"h":67.62,"l":67.56,"n":196,"o":67.6,"t":"2026-10-19T18:30:00Z","v":7356,"vw":67.581418},{"c":67.66,"h":67.685,"l":67.575,"n":238,"o":67.575,"t":"2026-10-19T18:35:00Z","v":7964,"vw":67.61265},{"c":67.71,"h":67.71,"l":67.62,"n":319,"o":67.64,"t":"2026-10-19T18:40:00Z","v":12452,"vw":67.651674},{"c":67.59,"h":67.74,"l":67.56,"n":465,"o":67.71,"t":"2026-10-19T18:45:00Z","v":21836,"vw":67.621632},{"c":67.565,"h":67.62,"l":67.545,"n":245,"o":67.59,"t":"2026-10-19T18:50:00Z","v":8350,"vw":67.569183},{"c":67.57,"h":67.6,"l":67.505,"n":503,"o":67.57,"t":"2026-10-19T18:55:00Z","v":21245,"vw":67.556937},{"c":67.605,"h":67.62,"l":67.55,"n":438,"o":67.57,"t":"2026-10-19T19:00:00Z","v":18574,"vw":67.582967},{"c":67.61,"h":67.64,"l":67.6,"n":430,"o":67.6,"t":"2026-10-19T19:05:00Z","v":19052,"vw":67.619108},{"c":67.67,"h":67.675,"l":67.605,"n":463,"o":67.605,"t":"2026-10-19T19:10:00Z","v":19201,"vw":67.645438},{"c":67.63,"h":67.69,"l":67.59,"n":595,"o":67.67,"t":"2026-10-19T19:15:00Z","v":33382,"vw":67.637684},{"c":67.72,"h":67.72,"l":67.54,"n":579,"o":67.6375,"t":"2026-10-19T19:20:00Z","v":26312,"vw":67.608934},{"c":67.67,"h":67.71,"l":67.615,"n":574,"o":67.7,"t":"2026-10-19T19:25:00Z","v":28115,"vw":67.660024},{"c":67.73,"h":67.755,"l":67.66,"n":577,"o":67.66,"t":"2026-10-19T19:30:00Z","v":30226,"vw":67.718793},{"c":67.77,"h":67.845,"l":67.72,"n":640,"o":67.72,"t":"2026-10-19T19:35:00Z","v":27406,"vw":67.776594},{"c":67.815,"h":67.88,"l":67.77,"n":613,"o":67.785,"t":"2026-10-19T19:40:00Z","v":33818,"vw":67.808842},{"c":67.63,"h":67.84,"l":67.61,"n":1016,"o":67.815,"t":"2026-10-19T19:45:00Z","v":53013,"vw":67.702451},{"c":67.5,"h":67.63,"l":67.43,"n":1271,"o":67.63,"t":"2026-10-19T19:50:00Z","v":69216,"vw":67.50978},{"c":67.56,"h":67.6,"l":67.375,"n":3269,"o":67.45,"t":"2026-10-19T19:55:00Z","v":236465,"vw":67.531015},{"c":67.53,"h":67.6,"l":67.53,"n":41,"o":67.58,"t":"2026-10-19T20:00:00Z","v":500534,"vw":67.53005},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-19T23:35:00Z","v":116,"vw":67.2},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-20T11:00:00Z","v":155,"vw":66.15},{"c":67.6,"h":67.6,"l":67.59,"n":9,"o":67.59,"t":"2026-10-20T11:25:00Z","v":306,"vw":67.596567},{"c":67.55,"h":67.55,"l":67.55,"n":3,"o":67.55,"t":"2026-10-20T12:25:00Z","v":274,"vw":67.55},{"c":67.535,"h":68.02,"l":67.38,"n":100,"o":67.38,"t":"2026-10-20T13:30:00Z","v":15859,"vw":67.419677},{"c":67.36,"h":67.535,"l":66.94,"n":171,"o":67.535,"t":"2026-10-20T13:35:00Z","v":9181,"vw":67.16047},{"c":66.51,"h":67.27,"l":66.505,"n":148,"o":67.12,"t":"2026-10-20T13:40:00Z","v":6510,"vw":66.816358},{"c":67.09,"h":67.19,"l":66.45,"n":226,"o":66.45,"t":"2026-10-20T13:45:00Z","v":9170,"vw":66.820048},{"c":66.98,"h":67.285,"l":66.97,"n":272,"o":67.12,"t":"2026-10-20T13:50:00Z","v":9566,"vw":67.12374},{"c":67.3,"h":67.36,"l":67.0104,"n":131,"o":67.0104,"t":"2026-10-20T13:55:00Z","v":9463,"vw":67.15043},{"c":67.425,"h":67.636,"l":67.27,"n":223,"o":67.27,"t":"2026-10-20T14:00:00Z","v":17341,"vw":67.467234},{"c":67.64,"h":67.68,"l":67.42,"n":201,"o":67.42,"t":"2026-10-20T14:05:00Z","v":5592,"vw":67.524865},{"c":67.46,"h":67.69,"l":67.46,"n":241,"o":67.645,"t":"2026-10-20T14:10:00Z","v":6051,"vw":67.587202},{"c":67.895,"h":67.895,"l":67.42,"n":231,"o":67.43,"t":"2026-10-20T14:15:00Z","v":9619,"vw":67.633392},{"c":67.7,"h":67.87,"l":67.685,"n":310,"o":67.82,"t":"2026-10-20T14:20:00Z","v":28563,"vw":67.792861},{"c":67.77,"h":67.8575,"l":67.705,"n":244,"o":67.71,"t":"2026-10-20T14:25:00Z","v":11979,"vw":67.733792},{"c":67.755,"h":67.825,"l":67.71,"n":275,"o":67.78,"t":"2026-10-20T14:30:00Z","v":8967,"vw":67.770971},{"c":67.68,"h":67.875,"l":67.62,"n":306,"o":67.745,"t":"2026-10-20T14:35:00Z","v":15968,"vw":67.76916},{"c":67.58,"h":67.82,"l":67.58,"n":266,"o":67.71,"t":"2026-10-20T14:40:00Z","v":10002,"vw":67.721238},{"c":67.8,"h":67.81,"l":67.585,"n":342,"o":67.585,"t":"2026-10-20T14:45:00Z","v":14881,"vw":67.646567},{"c":67.855,"h":68.05,"l":67.7825,"n":287,"o":67.84,"t":"2026-10-20T14:50:00Z","v":19301,"vw":67.890771},{"c":68.033,"h":68.06,"l":67.795,"n":402,"o":67.84,"t":"2026-10-20T14:55:00Z","v":24526,"vw":67.900688},{"c":67.855,"h":67.96,"l":67.81,"n":348,"o":67.91,"t":"2026-10-20T15:00:00Z","v":49883,"vw":67.890436},{"c":67.95,"h":67.975,"l":67.81,"n":245,"o":67.845,"t":"2026-10-20T15:05:00Z","v":7217,"vw":67.878679},{"c":67.83,"h":67.93,"l":67.64,"n":416,"o":67.93,"t":"2026-10-20T15:10:00Z","v":14048,"vw":67.721224},{"c":67.83,"h":67.93,"l":67.78,"n":235,"o":67.78,"t":"2026-10-20T15:15:00Z","v":25748,"vw":67.845353},{"c":67.645,"h":67.82,"l":67.595,"n":324,"o":67.8,"t":"2026-10-20T15:20:00Z","v":7387,"vw":67.724066},{"c":67.725,"h":67.725,"l":67.66,"n":196,"o":67.66,"t":"2026-10-20T15:25:00Z","v":6241,"vw":67.682496},{"c":67.695,"h":67.725,"l":67.65,"n":199,"o":67.675,"t":"2026-10-20T15:30:00Z","v":7385,"vw":67.681804},{"c":67.675,"h":67.7499,"l":67.6,"n":205,"o":67.71,"t":"2026-10-20T15:35:00Z","v":6920,"vw":67.684208},{"c":67.72,"h":67.8025,"l":67.68,"n":233,"o":67.68,"t":"2026-10-20T15:40:00Z","v":6962,"vw":67.74539},{"c":67.705,"h":67.78,"l":67.67,"n":210,"o":67.71,"t":"2026-10-20T15:45:00Z","v":6607,"vw":67.725724},{"c":67.655,"h":67.69,"l":67.58,"n":347,"o":67.69,"t":"2026-10-20T15:50:00Z","v":12980,"vw":67.64053},{"c":67.7125,"h":67.7125,"l":67.555,"n":245,"o":67.6525,"t":"2026-10-20T15:55:00Z","v":9009,"vw":67.618745},{"c":67.7,"h":67.88,"l":67.665,"n":553,"o":67.69,"t":"2026-10-20T16:00:00Z","v":26311,"vw":67.740855},{"c":67.815,"h":67.935,"l":67.75,"n":154,"o":67.75,"t":"2026-10-20T16:05:00Z","v":5536,"vw":67.832046},{"c":67.79,"h":67.87,"l":67.79,"n":278,"o":67.81,"t":"2026-10-20T16:10:00Z","v":7381,"vw":67.823152},{"c":67.8,"h":67.85,"l":67.775,"n":151,"o":67.845,"t":"2026-10-20T16:15:00Z","v":5255,"vw":67.806604},{"c":67.695,"h":67.82,"l":67.695,"n":259,"o":67.82,"t":"2026-10-20T16:20:00Z","v":8391,"vw":67.756756},{"c":67.89,"h":67.91,"l":67.695,"n":174,"o":67.695,"t":"2026-10-20T16:25:00Z","v":5283,"vw":67.823079},{"c":67.79,"h":67.8624,"l":67.79,"n":164,"o":67.82,"t":"2026-10-20T16:30:00Z","v":4429,"vw":67.827611},{"c":67.885,"h":67.89,"l":67.83,"n":144,"o":67.845,"t":"2026-10-20T16:35:00Z","v":4027,"vw":67.861823},{"c":67.9,"h":67.95,"l":67.835,"n":206,"o":67.885,"t":"2026-10-20T16:40:00Z","v":6922,"vw":67.880198},{"c":67.77,"h":67.91,"l":67.74,"n":200,"o":67.91,"t":"2026-10-20T16:45:00Z","v":8909,"vw":67.815799},{"c":67.685,"h":67.83,"l":67.625,"n":259,"o":67.75,"t":"2026-10-20T16:50:00Z","v":8998,"vw":67.753867},{"c":67.73,"h":67.8,"l":67.7,"n":129,"o":67.7,"t":"2026-10-20T16:55:00Z","v":4071,"vw":67.735526},{"c":67.67,"h":67.775,"l":67.635,"n":255,"o":67.775,"t":"2026-10-20T17:00:00Z","v":245678,"vw":67.684334},{"c":67.695,"h":67.72,"l":67.675,"n":189,"o":67.72,"t":"2026-10-20T17:05:00Z","v":4629,"vw":67.696941},{"c":67.79,"h":67.79,"l":67.67,"n":192,"o":67.695,"t":"2026-10-20T17:10:00Z","v":6154,"vw":67.712309},{"c":67.805,"h":67.9,"l":67.76,"n":182,"o":67.77,"t":"2026-10-20T17:15:00Z","v":5779,"vw":67.800954},{"c":67.9299,"h":67.945,"l":67.81,"n":248,"o":67.81,"t":"2026-10-20T17:20:00Z","v":8517,"vw":67.889266},{"c":67.99,"h":68,"l":67.95,"n":181,"o":67.96,"t":"2026-10-20T17:25:00Z","v":6821,"vw":67.97398},{"c":67.98,"h":68.035,"l":67.96,"n":245,"o":67.98,"t":"2026-10-20T17:30:00Z","v":9520,"vw":68.00024},{"c":68.135,"h":68.135,"l":67.98,"n":202,"o":68,"t":"2026-10-20T17:35:00Z","v":4537,"vw":68.047735},{"c":68.1061,"h":68.17,"l":68.09,"n":290,"o":68.1,"t":"2026-10-20T17:40:00Z","v":6835,"vw":68.130113},{"c":68.08,"h":68.14,"l":68.08,"n":209,"o":68.12,"t":"2026-10-20T17:45:00Z","v":15835,"vw":68.100534},{"c":68.13,"h":68.14,"l":68.06,"n":336,"o":68.09,"t":"2026-10-20T17:50:00Z","v":7796,"vw":68.096971},{"c":68.165,"h":68.165,"l":68.09,"n":242,"o":68.12,"t":"2026-10-20T17:55:00Z","v":6843,"vw":68.117541},{"c":68.205,"h":68.245,"l":68.15,"n":294,"o":68.155,"t":"2026-10-20T18:00:00Z","v":7950,"vw":68.195464},{"c":68.23,"h":68.23,"l":68.16,"n":222,"o":68.205,"t":"2026-10-20T18:05:00Z","v":5845,"vw":68.191277},{"c":68.22,"h":68.26,"l":68.19,"n":317,"o":68.23,"t":"2026-10-20T18:10:00Z","v":9972,"vw":68.220468},{"c":68.19,"h":68.2761,"l":68.175,"n":186,"o":68.25,"t":"2026-10-20T18:15:00Z","v":6148,"vw":68.218072},{"c":68.1,"h":68.185,"l":68.1,"n":296,"o":68.18,"t":"2026-10-20T18:20:00Z","v":6814,"vw":68.159897},{"c":68.11,"h":68.22,"l":68.095,"n":310,"o":68.105,"t":"2026-10-20T18:25:00Z","v":13111,"vw":68.156171},{"c":68.095,"h":68.15,"l":68.0878,"n":262,"o":68.12,"t":"2026-10-20T18:30:00Z","v":8842,"vw":68.124332},{"c":68.05,"h":68.125,"l":68.05,"n":195,"o":68.095,"t":"2026-10-20T18:35:00Z","v":6464,"vw":68.087814},{"c":68,"h":68.11,"l":68,"n":273,"o":68.0701,"t":"2026-10-20T18:40:00Z","v":9390,"vw":68.072228},{"c":68.155,"h":68.155,"l":68.01,"n":290,"o":68.01,"t":"2026-10-20T18:45:00Z","v":12146,"vw":68.089265},{"c":68.24,"h":68.24,"l":68.1,"n":224,"o":68.145,"t":"2026-10-20T18:50:00Z","v":6617,"vw":68.146023},{"c":68.275,"h":68.29,"l":68.235,"n":312,"o":68.2416,"t":"2026-10-20T18:55:00Z","v":13491,"vw":68.262667},{"c":68.3,"h":68.385,"l":68.295,"n":263,"o":68.3,"t":"2026-10-20T19:00:00Z","v":10873,"vw":68.346189},{"c":68.275,"h":68.35,"l":68.26,"n":255,"o":68.295,"t":"2026-10-20T19:05:00Z","v":10892,"vw":68.297072},{"c":68.18,"h":68.32,"l":68.18,"n":378,"o":68.275,"t":"2026-10-20T19:10:00Z","v":14752,"vw":68.256113},{"c":68.27,"h":68.27,"l":68.16,"n":351,"o":68.16,"t":"2026-10-20T19:15:00Z","v":17650,"vw":68.223351},{"c":68.1,"h":68.28,"l":68.05,"n":365,"o":68.275,"t":"2026-10-20T19:20:00Z","v":13174,"vw":68.139328},{"c":68.06,"h":68.12,"l":68.046,"n":405,"o":68.11,"t":"2026-10-20T19:25:00Z","v":15246,"vw":68.081748},{"c":68.14,"h":68.175,"l":68.06,"n":436,"o":68.06,"t":"2026-10-20T19:30:00Z","v":20223,"vw":68.12886},{"c":68.07,"h":68.195,"l":68.05,"n":549,"o":68.18,"t":"2026-10-20T19:35:00Z","v":24904,"vw":68.118297},{"c":68.06,"h":68.08,"l":68.02,"n":542,"o":68.07,"t":"2026-10-20T19:40:00Z","v":23445,"vw":68.05576},{"c":68.07,"h":68.12,"l":68.05,"n":528,"o":68.06,"t":"2026-10-20T19:45:00Z","v":24960,"vw":68.082291},{"c":68.155,"h":68.2399,"l":68.08,"n":864,"o":68.08,"t":"2026-10-20T19:50:00Z","v":46526,"vw":68.178778},{"c":68.19,"h":68.28,"l":68.12,"n":2415,"o":68.15,"t":"2026-10-20T19:55:00Z","v":157099,"vw":68.212107},{"c":68.2,"h":68.2,"l":68.2,"n":51,"o":68.2,"t":"2026-10-20T20:00:00Z","v":725083,"vw":68.2},{"c":68.6024,"h":68.6024,"l":68.6024,"n":1,"o":68.6024,"t":"2026-10-20T21:15:00Z","v":100,"vw":68.6024},{"c":68.6024,"h":68.6024,"l":68.6024,"n":1,"o":68.6024,"t":"2026-10-20T21:30:00Z","v":125,"vw":68.6024},{"c":68.5,"h":68.9,"l":68.5,"n":3,"o":68.9,"t":"2026-10-20T21:45:00Z","v":500,"vw":68.582},{"c":68.6,"h":68.8935,"l":68.6,"n":6,"o":68.8935,"t":"2026-10-20T22:45:00Z","v":406,"vw":68.678831},{"c":68.562,"h":68.562,"l":68.562,"n":1,"o":68.562,"t":"2026-10-20T22:50:00Z","v":100,"vw":68.562},{"c":68.57,"h":68.8872,"l":68.57,"n":3,"o":68.8872,"t":"2026-10-20T22:55:00Z","v":454,"vw":68.794361},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-20T23:00:00Z","v":147,"vw":68.7},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-20T23:45:00Z","v":120,"vw":68.76},{"c":68.5,"h":69,"l":68.5,"n":19,"o":68.5,"t":"2026-10-21T11:00:00Z","v":782,"vw":68.576923},{"c":72.5671,"h":72.5671,"l":72.5671,"n":2,"o":72.5671,"t":"2026-10-21T11:25:00Z","v":151,"vw":72.5671},{"c":68.97,"h":69.5,"l":68.89,"n":31,"o":68.89,"t":"2026-10-21T11:30:00Z","v":1479,"vw":69.232249},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-10-21T11:55:00Z","v":1245,"vw":68.8},{"c":68.768,"h":69.07,"l":68.485,"n":280,"o":68.78,"t":"2026-10-21T13:30:00Z","v":29749,"vw":68.844764},{"c":69.645,"h":69.685,"l":69.05,"n":345,"o":69.19,"t":"2026-10-21T13:35:00Z","v":11984,"vw":69.449546},{"c":69.52,"h":69.775,"l":69.38,"n":567,"o":69.775,"t":"2026-10-21T13:40:00Z","v":22701,"vw":69.531789},{"c":69.655,"h":69.655,"l":69.345,"n":269,"o":69.515,"t":"2026-10-21T13:45:00Z","v":10807,"vw":69.447152},{"c":69.57,"h":69.71,"l":69.49,"n":308,"o":69.56,"t":"2026-10-21T13:50:00Z","v":16350,"vw":69.626746},{"c":69.6,"h":69.6699,"l":69.5,"n":303,"o":69.6699,"t":"2026-10-21T13:55:00Z","v":16906,"vw":69.539828},{"c":69.77,"h":69.8599,"l":69.485,"n":267,"o":69.5,"t":"2026-10-21T14:00:00Z","v":236153,"vw":69.583737},{"c":69.695,"h":69.775,"l":69.67,"n":213,"o":69.77,"t":"2026-10-21T14:05:00Z","v":24793,"vw":69.7387},{"c":69.91,"h":69.9999,"l":69.77,"n":239,"o":69.77,"t":"2026-10-21T14:10:00Z","v":8544,"vw":69.875149},{"c":70.015,"h":70.0579,"l":69.82,"n":463,"o":69.9693,"t":"2026-10-21T14:15:00Z","v":19568,"vw":69.951578},{"c":70.26,"h":70.36,"l":69.98,"n":305,"o":69.98,"t":"2026-10-21T14:20:00Z","v":13177,"vw":70.164861},{"c":70.05,"h":70.3025,"l":70.03,"n":263,"o":70.22,"t":"2026-10-21T14:25:00Z","v":11647,"vw":70.145046},{"c":70.39,"h":70.415,"l":70.05,"n":499,"o":70.05,"t":"2026-10-21T14:30:00Z","v":34963,"vw":70.261764},{"c":70.26,"h":70.4,"l":70.205,"n":428,"o":70.315,"t":"2026-10-21T14:35:00Z","v":18278,"vw":70.291112},{"c":70.2,"h":70.28,"l":70.17,"n":323,"o":70.26,"t":"2026-10-21T14:40:00Z","v":19540,"vw":70.212061},{"c":70,"h":70.19,"l":69.9106,"n":386,"o":70.19,"t":"2026-10-21T14:45:00Z","v":18195,"vw":70.019183},{"c":70.105,"h":70.18,"l":70,"n":283,"o":70,"t":"2026-10-21T14:50:00Z","v":13149,"vw":70.087566},{"c":70.2,"h":70.2,"l":70.09,"n":163,"o":70.1,"t":"2026-10-21T14:55:00Z","v":7981,"vw":70.121529},{"c":70.22,"h":70.23,"l":70.165,"n":238,"o":70.165,"t":"2026-10-21T15:00:00Z","v":10392,"vw":70.197702},{"c":70.115,"h":70.25,"l":70.08,"n":297,"o":70.2,"t":"2026-10-21T15:05:00Z","v":12299,"vw":70.199489},{"c":70.04,"h":70.09,"l":69.935,"n":379,"o":70.09,"t":"2026-10-21T15:10:00Z","v":11934,"vw":70.006509},{"c":70,"h":70.06,"l":69.925,"n":213,"o":70.03,"t":"2026-10-21T15:15:00Z","v":10015,"vw":69.977969},{"c":69.87,"h":69.975,"l":69.81,"n":153,"o":69.97,"t":"2026-10-21T15:20:00Z","v":6879,"vw":69.89126},{"c":70,"h":70,"l":69.8,"n":285,"o":69.81,"t":"2026-10-21T15:25:00Z","v":7893,"vw":69.914576},{"c":69.925,"h":70.06,"l":69.925,"n":146,"o":70.06,"t":"2026-10-21T15:30:00Z","v":4662,"vw":70.004303},{"c":70.015,"h":70.06,"l":69.89,"n":200,"o":69.925,"t":"2026-10-21T15:35:00Z","v":7886,"vw":69.944949},{"c":70.135,"h":70.135,"l":70.025,"n":153,"o":70.025,"t":"2026-10-21T15:40:00Z","v":4114,"vw":70.069442},{"c":70.135,"h":70.205,"l":70.095,"n":296,"o":70.14,"t":"2026-10-21T15:45:00Z","v":14545,"vw":70.128121},{"c":70.12,"h":70.19,"l":70.095,"n":212,"o":70.135,"t":"2026-10-21T15:50:00Z","v":7648,"vw":70.121785},{"c":69.97,"h":70.1,"l":69.97,"n":214,"o":70.065,"t":"2026-10-21T15:55:00Z","v":7106,"vw":70.040453},{"c":70.01,"h":70.01,"l":69.87,"n":258,"o":69.99,"t":"2026-10-21T16:00:00Z","v":10947,"vw":69.921539},{"c":69.95,"h":69.98,"l":69.9,"n":192,"o":69.98,"t":"2026-10-21T16:05:00Z","v":5262,"vw":69.91982},{"c":69.94,"h":69.98,"l":69.908,"n":206,"o":69.9321,"t":"2026-10-21T16:10:00Z","v":6038,"vw":69.938281},{"c":69.81,"h":69.945,"l":69.8,"n":196,"o":69.945,"t":"2026-10-21T16:15:00Z","v":6174,"vw":69.899417},{"c":69.885,"h":69.92,"l":69.83,"n":231,"o":69.875,"t":"2026-10-21T16:20:00Z","v":8456,"vw":69.877823},{"c":69.93,"h":69.93,"l":69.88,"n":134,"o":69.88,"t":"2026-10-21T16:25:00Z","v":3903,"vw":69.907835},{"c":69.99,"h":70.075,"l":69.92,"n":334,"o":69.92,"t":"2026-10-21T16:30:00Z","v":12100,"vw":69.98506},{"c":70.01,"h":70.06,"l":69.95,"n":295,"o":70.005,"t":"2026-10-21T16:35:00Z","v":12588,"vw":69.981869},{"c":69.93,"h":70.03,"l":69.875,"n":317,"o":70.015,"t":"2026-10-21T16:40:00Z","v":11252,"vw":69.93623},{"c":70.01,"h":70.03,"l":69.935,"n":212,"o":69.935,"t":"2026-10-21T16:45:00Z","v":7903,"vw":69.980429},{"c":70.03,"h":70.065,"l":70.02,"n":266,"o":70.02,"t":"2026-10-21T16:50:00Z","v":7288,"vw":70.044736},{"c":70.09,"h":70.09,"l":70.015,"n":207,"o":70.02,"t":"2026-10-21T16:55:00Z","v":6126,"vw":70.038415},{"c":70.01,"h":70.08,"l":70,"n":230,"o":70.07,"t":"2026-10-21T17:00:00Z","v":7969,"vw":70.040344},{"c":70.065,"h":70.08,"l":70.01,"n":217,"o":70.01,"t":"2026-10-21T17:05:00Z","v":7026,"vw":70.045861},{"c":70.105,"h":70.105,"l":70.05,"n":204,"o":70.06,"t":"2026-10-21T17:10:00Z","v":5822,"vw":70.074019},{"c":70.17,"h":70.18,"l":70.08,"n":322,"o":70.105,"t":"2026-10-21T17:15:00Z","v":12369,"vw":70.104038},{"c":70.15,"h":70.19,"l":70.07,"n":428,"o":70.16,"t":"2026-10-21T17:20:00Z","v":18392,"vw":70.114993},{"c":70.16,"h":70.16,"l":70.11,"n":146,"o":70.11,"t":"2026-10-21T17:25:00Z","v":2360,"vw":70.147512},{"c":70.29,"h":70.29,"l":70.15,"n":333,"o":70.16,"t":"2026-10-21T17:30:00Z","v":10781,"vw":70.197296},{"c":70.3,"h":70.3425,"l":70.29,"n":288,"o":70.295,"t":"2026-10-21T17:35:00Z","v":9454,"vw":70.309633},{"c":70.335,"h":70.37,"l":70.28,"n":291,"o":70.32,"t":"2026-10-21T17:40:00Z","v":10462,"vw":70.335723},{"c":70.265,"h":70.3499,"l":70.23,"n":217,"o":70.3499,"t":"2026-10-21T17:45:00Z","v":9963,"vw":70.273853},{"c":70.29,"h":70.29,"l":70.17,"n":307,"o":70.24,"t":"2026-10-21T17:50:00Z","v":11486,"vw":70.233865},{"c":70.24,"h":70.31,"l":70.24,"n":217,"o":70.27,"t":"2026-10-21T17:55:00Z","v":10513,"vw":70.263004},{"c":70.315,"h":70.315,"l":70.24,"n":241,"o":70.24,"t":"2026-10-21T18:00:00Z","v":5716,"vw":70.267308},{"c":70.31,"h":70.36,"l":70.27,"n":224,"o":70.36,"t":"2026-10-21T18:05:00Z","v":6379,"vw":70.297134},{"c":70.35,"h":70.35,"l":70.285,"n":182,"o":70.285,"t":"2026-10-21T18:10:00Z","v":7257,"vw":70.309197},{"c":70.285,"h":70.38,"l":70.28,"n":283,"o":70.38,"t":"2026-10-21T18:15:00Z","v":8171,"vw":70.337757},{"c":70.28,"h":70.34,"l":70.28,"n":233,"o":70.31,"t":"2026-10-21T18:20:00Z","v":7005,"vw":70.309553},{"c":70.31,"h":70.32,"l":70.28,"n":259,"o":70.305,"t":"2026-10-21T18:25:00Z","v":7452,"vw":70.2992},{"c":70.23,"h":70.34,"l":70.215,"n":270,"o":70.295,"t":"2026-10-21T18:30:00Z","v":8037,"vw":70.244573},{"c":70.04,"h":70.27,"l":70,"n":290,"o":70.27,"t":"2026-10-21T18:35:00Z","v":9760,"vw":70.077146},{"c":70.08,"h":70.08,"l":70.04,"n":222,"o":70.04,"t":"2026-10-21T18:40:00Z","v":6060,"vw":70.067838},{"c":69.98,"h":70.1,"l":69.935,"n":485,"o":70.08,"t":"2026-10-21T18:45:00Z","v":18299,"vw":70.023852},{"c":69.965,"h":70.01,"l":69.93,"n":318,"o":69.97,"t":"2026-10-21T18:50:00Z","v":9116,"vw":69.961557},{"c":69.79,"h":70.015,"l":69.765,"n":309,"o":70.015,"t":"2026-10-21T18:55:00Z","v":9596,"vw":69.889028},{"c":69.72,"h":69.79,"l":69.69,"n":297,"o":69.79,"t":"2026-10-21T19:00:00Z","v":9186,"vw":69.720545},{"c":69.79,"h":69.87,"l":69.7,"n":363,"o":69.72,"t":"2026-10-21T19:05:00Z","v":12289,"vw":69.791646},{"c":69.75,"h":69.795,"l":69.7,"n":356,"o":69.79,"t":"2026-10-21T19:10:00Z","v":10510,"vw":69.744234},{"c":69.895,"h":69.91,"l":69.775,"n":356,"o":69.775,"t":"2026-10-21T19:15:00Z","v":11949,"vw":69.85672},{"c":69.845,"h":69.93,"l":69.8,"n":470,"o":69.89,"t":"2026-10-21T19:20:00Z","v":16065,"vw":69.868483},{"c":69.86,"h":69.91,"l":69.82,"n":387,"o":69.88,"t":"2026-10-21T19:25:00Z","v":14847,"vw":69.855097},{"c":70.095,"h":70.12,"l":69.82,"n":815,"o":69.85,"t":"2026-10-21T19:30:00Z","v":36455,"vw":70.013559},{"c":70.22,"h":70.28,"l":70.095,"n":523,"o":70.105,"t":"2026-10-21T19:35:00Z","v":23865,"vw":70.187488},{"c":70.19,"h":70.225,"l":70.165,"n":538,"o":70.2,"t":"2026-10-21T19:40:00Z","v":21595,"vw":70.179455},{"c":70.14,"h":70.21,"l":70.11,"n":804,"o":70.16,"t":"2026-10-21T19:45:00Z","v":37984,"vw":70.157738},{"c":70.18,"h":70.21,"l":70.075,"n":1342,"o":70.12,"t":"2026-10-21T19:50:00Z","v":87725,"vw":70.157045},{"c":70.08,"h":70.17,"l":70.08,"n":2990,"o":70.16,"t":"2026-10-21T19:55:00Z","v":182800,"vw":70.124245},{"c":70.11,"h":70.11,"l":70.11,"n":60,"o":70.11,"t":"2026-10-21T20:00:00Z","v":1177389,"vw":70.11},{"c":70.198,"h":70.198,"l":70.198,"n":1,"o":70.198,"t":"2026-10-21T20:55:00Z","v":169,"vw":70.198},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-21T23:25:00Z","v":250,"vw":69},{"c":69.78,"h":69.78,"l":69.51,"n":19,"o":69.51,"t":"2026-10-22T12:00:00Z","v":3370,"vw":69.534032},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-10-22T12:45:00Z","v":242,"vw":69.75},{"c":69.6378,"h":69.6378,"l":69.6378,"n":4,"o":69.6378,"t":"2026-10-22T12:50:00Z","v":513,"vw":69.6378},{"c":69.9341,"h":69.9341,"l":69.9341,"n":1,"o":69.9341,"t":"2026-10-22T12:55:00Z","v":1000,"vw":69.9341},{"c":69.9,"h":69.9,"l":69.9,"n":4,"o":69.9,"t":"2026-10-22T13:10:00Z","v":1534,"vw":69.9},{"c":70.275,"h":70.49,"l":69.915,"n":192,"o":70.09,"t":"2026-10-22T13:30:00Z","v":25737,"vw":70.066025},{"c":69.95,"h":70.275,"l":69.83,"n":101,"o":70.275,"t":"2026-10-22T13:35:00Z","v":4174,"vw":70.064743},{"c":70.32,"h":70.38,"l":69.9967,"n":136,"o":69.9967,"t":"2026-10-22T13:40:00Z","v":9459,"vw":70.244626},{"c":70.09,"h":70.34,"l":69.85,"n":245,"o":70.33,"t":"2026-10-22T13:45:00Z","v":18881,"vw":70.126895},{"c":69.665,"h":69.99,"l":69.65,"n":263,"o":69.92,"t":"2026-10-22T13:50:00Z","v":13594,"vw":69.894554},{"c":69.5575,"h":69.5871,"l":69.38,"n":201,"o":69.56,"t":"2026-10-22T13:55:00Z","v":9628,"vw":69.484888},{"c":69.51,"h":69.61,"l":69.225,"n":231,"o":69.53,"t":"2026-10-22T14:00:00Z","v":18171,"vw":69.333476},{"c":69.175,"h":69.45,"l":69.12,"n":269,"o":69.445,"t":"2026-10-22T14:05:00Z","v":8979,"vw":69.206326},{"c":69.3498,"h":69.38,"l":69.1,"n":250,"o":69.13,"t":"2026-10-22T14:10:00Z","v":9053,"vw":69.195776},{"c":68.8947,"h":69.18,"l":68.8947,"n":201,"o":69.18,"t":"2026-10-22T14:15:00Z","v":7058,"vw":69.107122},{"c":68.41,"h":68.9,"l":68.41,"n":193,"o":68.9,"t":"2026-10-22T14:20:00Z","v":8221,"vw":68.688725},{"c":68.22,"h":68.565,"l":68.2,"n":187,"o":68.565,"t":"2026-10-22T14:25:00Z","v":6700,"vw":68.278282},{"c":68.365,"h":68.37,"l":68.08,"n":253,"o":68.245,"t":"2026-10-22T14:30:00Z","v":10682,"vw":68.228228},{"c":68.27,"h":68.48,"l":68.241,"n":281,"o":68.48,"t":"2026-10-22T14:35:00Z","v":11309,"vw":68.346706},{"c":68.825,"h":68.835,"l":68.24,"n":414,"o":68.28,"t":"2026-10-22T14:40:00Z","v":36186,"vw":68.400713},{"c":68.765,"h":68.83,"l":68.69,"n":181,"o":68.83,"t":"2026-10-22T14:45:00Z","v":7899,"vw":68.754615},{"c":68.955,"h":68.955,"l":68.77,"n":257,"o":68.77,"t":"2026-10-22T14:50:00Z","v":7882,"vw":68.890368},{"c":69.27,"h":69.27,"l":68.955,"n":284,"o":68.99,"t":"2026-10-22T14:55:00Z","v":14398,"vw":69.026455},{"c":69.19,"h":69.285,"l":69.11,"n":270,"o":69.28,"t":"2026-10-22T15:00:00Z","v":12042,"vw":69.173219},{"c":69.18,"h":69.32,"l":69.14,"n":152,"o":69.18,"t":"2026-10-22T15:05:00Z","v":5744,"vw":69.205259},{"c":69.1625,"h":69.235,"l":69.07,"n":334,"o":69.18,"t":"2026-10-22T15:10:00Z","v":16787,"vw":69.149783},{"c":69.365,"h":69.365,"l":69.12,"n":352,"o":69.165,"t":"2026-10-22T15:15:00Z","v":13141,"vw":69.217826},{"c":69.445,"h":69.48,"l":69.36,"n":245,"o":69.42,"t":"2026-10-22T15:20:00Z","v":11150,"vw":69.412036},{"c":69.17,"h":69.445,"l":69.12,"n":310,"o":69.42,"t":"2026-10-22T15:25:00Z","v":17894,"vw":69.272987},{"c":68.93,"h":69.17,"l":68.86,"n":241,"o":69.17,"t":"2026-10-22T15:30:00Z","v":10659,"vw":69.038464},{"c":69.06,"h":69.08,"l":68.945,"n":228,"o":68.96,"t":"2026-10-22T15:35:00Z","v":10665,"vw":69.021357},{"c":69.215,"h":69.26,"l":68.785,"n":613,"o":69.01,"t":"2026-10-22T15:40:00Z","v":43840,"vw":69.018085},{"c":68.84,"h":69.215,"l":68.71,"n":602,"o":69.215,"t":"2026-10-22T15:45:00Z","v":50158,"vw":68.876517},{"c":69.02,"h":69.07,"l":68.845,"n":149,"o":68.845,"t":"2026-10-22T15:50:00Z","v":7088,"vw":68.939255},{"c":69.075,"h":69.125,"l":68.9,"n":219,"o":68.96,"t":"2026-10-22T15:55:00Z","v":7595,"vw":69.028529},{"c":69.315,"h":69.33,"l":69.085,"n":311,"o":69.1,"t":"2026-10-22T16:00:00Z","v":22534,"vw":69.220825},{"c":69.645,"h":69.65,"l":69.315,"n":248,"o":69.315,"t":"2026-10-22T16:05:00Z","v":9647,"vw":69.485546},{"c":69.45,"h":69.68,"l":69.395,"n":339,"o":69.645,"t":"2026-10-22T16:10:00Z","v":13769,"vw":69.565054},{"c":69.6339,"h":69.645,"l":69.46,"n":262,"o":69.46,"t":"2026-10-22T16:15:00Z","v":16541,"vw":69.511944},{"c":69.61,"h":69.76,"l":69.59,"n":231,"o":69.61,"t":"2026-10-22T16:20:00Z","v":12393,"vw":69.672707},{"c":69.67,"h":69.725,"l":69.56,"n":207,"o":69.625,"t":"2026-10-22T16:25:00Z","v":7381,"vw":69.621178},{"c":69.49,"h":69.64,"l":69.465,"n":228,"o":69.64,"t":"2026-10-22T16:30:00Z","v":8409,"vw":69.546553},{"c":69.28,"h":69.48,"l":69.28,"n":238,"o":69.47,"t":"2026-10-22T16:35:00Z","v":8552,"vw":69.402492},{"c":69.19,"h":69.355,"l":69.185,"n":307,"o":69.27,"t":"2026-10-22T16:40:00Z","v":10721,"vw":69.303515},{"c":69.03,"h":69.18,"l":68.97,"n":172,"o":69.17,"t":"2026-10-22T16:45:00Z","v":6479,"vw":69.051433},{"c":69.08,"h":69.1,"l":68.905,"n":237,"o":68.97,"t":"2026-10-22T16:50:00Z","v":7562,"vw":68.978585},{"c":69.32,"h":69.32,"l":69.15,"n":285,"o":69.15,"t":"2026-10-22T16:55:00Z","v":7415,"vw":69.237617},{"c":69.06,"h":69.26,"l":69.06,"n":211,"o":69.26,"t":"2026-10-22T17:00:00Z","v":6056,"vw":69.126926},{"c":69.29,"h":69.3,"l":69.12,"n":311,"o":69.12,"t":"2026-10-22T17:05:00Z","v":9784,"vw":69.218119},{"c":69.2525,"h":69.335,"l":69.235,"n":162,"o":69.31,"t":"2026-10-22T17:10:00Z","v":4186,"vw":69.278867},{"c":69.28,"h":69.34,"l":69.245,"n":274,"o":69.2825,"t":"2026-10-22T17:15:00Z","v":6701,"vw":69.295371},{"c":69.26,"h":69.335,"l":69.22,"n":223,"o":69.24,"t":"2026-10-22T17:20:00Z","v":7504,"vw":69.292593},{"c":69.22,"h":69.24,"l":69.075,"n":228,"o":69.2301,"t":"2026-10-22T17:25:00Z","v":7235,"vw":69.170312},{"c":69.34,"h":69.34,"l":69.21,"n":277,"o":69.21,"t":"2026-10-22T17:30:00Z","v":6425,"vw":69.262672},{"c":69.23,"h":69.34,"l":69.19,"n":235,"o":69.34,"t":"2026-10-22T17:35:00Z","v":7688,"vw":69.247143},{"c":69.36,"h":69.38,"l":69.21,"n":202,"o":69.22,"t":"2026-10-22T17:40:00Z","v":5238,"vw":69.276478},{"c":69.31,"h":69.39,"l":69.31,"n":189,"o":69.35,"t":"2026-10-22T17:45:00Z","v":4884,"vw":69.358235},{"c":69.35,"h":69.36,"l":69.31,"n":217,"o":69.32,"t":"2026-10-22T17:50:00Z","v":8163,"vw":69.327531},{"c":69.36,"h":69.42,"l":69.34,"n":252,"o":69.41,"t":"2026-10-22T17:55:00Z","v":6234,"vw":69.375879},{"c":69.07,"h":69.33,"l":69.015,"n":292,"o":69.33,"t":"2026-10-22T18:00:00Z","v":10214,"vw":69.138048},{"c":69.31,"h":69.31,"l":69.04,"n":212,"o":69.04,"t":"2026-10-22T18:05:00Z","v":5710,"vw":69.152145},{"c":69.31,"h":69.415,"l":69.28,"n":265,"o":69.34,"t":"2026-10-22T18:10:00Z","v":14453,"vw":69.352396},{"c":69.29,"h":69.31,"l":69.19,"n":226,"o":69.29,"t":"2026-10-22T18:15:00Z","v":9483,"vw":69.260027},{"c":69.25,"h":69.33,"l":69.24,"n":243,"o":69.32,"t":"2026-10-22T18:20:00Z","v":8412,"vw":69.288788},{"c":69.255,"h":69.26,"l":69.17,"n":265,"o":69.26,"t":"2026-10-22T18:25:00Z","v":9199,"vw":69.211948},{"c":69.13,"h":69.23,"l":69.06,"n":221,"o":69.23,"t":"2026-10-22T18:30:00Z","v":6768,"vw":69.126134},{"c":69.125,"h":69.205,"l":69.105,"n":285,"o":69.105,"t":"2026-10-22T18:35:00Z","v":7850,"vw":69.148212},{"c":69.185,"h":69.185,"l":69.11,"n":242,"o":69.12,"t":"2026-10-22T18:40:00Z","v":9406,"vw":69.164055},{"c":69.1,"h":69.2,"l":69.1,"n":234,"o":69.19,"t":"2026-10-22T18:45:00Z","v":7819,"vw":69.153584},{"c":69.08,"h":69.17,"l":69.03,"n":259,"o":69.1,"t":"2026-10-22T18:50:00Z","v":8607,"vw":69.092739},{"c":69.085,"h":69.12,"l":69.02,"n":273,"o":69.095,"t":"2026-10-22T18:55:00Z","v":10739,"vw":69.094952},{"c":68.83,"h":69.07,"l":68.77,"n":362,"o":69.06,"t":"2026-10-22T19:00:00Z","v":12349,"vw":68.896546},{"c":68.95,"h":68.98,"l":68.85,"n":367,"o":68.85,"t":"2026-10-22T19:05:00Z","v":9040,"vw":68.910274},{"c":69.17,"h":69.205,"l":68.97,"n":377,"o":68.975,"t":"2026-10-22T19:10:00Z","v":14099,"vw":69.021101},{"c":69.23,"h":69.27,"l":69.165,"n":331,"o":69.165,"t":"2026-10-22T19:15:00Z","v":9608,"vw":69.213014},{"c":69.22,"h":69.335,"l":69.22,"n":285,"o":69.26,"t":"2026-10-22T19:20:00Z","v":9134,"vw":69.27124},{"c":69.23,"h":69.26,"l":69.13,"n":414,"o":69.23,"t":"2026-10-22T19:25:00Z","v":13531,"vw":69.205428},{"c":69.17,"h":69.31,"l":69.17,"n":494,"o":69.225,"t":"2026-10-22T19:30:00Z","v":25768,"vw":69.222424},{"c":69.065,"h":69.19,"l":69.055,"n":523,"o":69.165,"t":"2026-10-22T19:35:00Z","v":18339,"vw":69.148134},{"c":69.07,"h":69.13,"l":69.035,"n":628,"o":69.09,"t":"2026-10-22T19:40:00Z","v":19070,"vw":69.087002},{"c":69.09,"h":69.11,"l":68.95,"n":770,"o":69.065,"t":"2026-10-22T19:45:00Z","v":28691,"vw":69.040642},{"c":69.36,"h":69.415,"l":69.1,"n":1230,"o":69.1,"t":"2026-10-22T19:50:00Z","v":57992,"vw":69.279919},{"c":69.56,"h":69.6,"l":69.365,"n":2384,"o":69.38,"t":"2026-10-22T19:55:00Z","v":127854,"vw":69.540029},{"c":69.55,"h":69.55,"l":69.53,"n":63,"o":69.53,"t":"2026-10-22T20:00:00Z","v":676014,"vw":69.549995},{"c":69.87,"h":70.09,"l":69.44,"n":117,"o":69.44,"t":"2026-10-23T13:30:00Z","v":17395,"vw":69.662963},{"c":69.16,"h":70.2315,"l":69.16,"n":131,"o":69.935,"t":"2026-10-23T13:35:00Z","v":4252,"vw":69.770226},{"c":69.4,"h":69.62,"l":69.36,"n":153,"o":69.36,"t":"2026-10-23T13:40:00Z","v":13010,"vw":69.392163},{"c":69.6711,"h":69.6711,"l":69.17,"n":73,"o":69.51,"t":"2026-10-23T13:45:00Z","v":2861,"vw":69.39821},{"c":69.78,"h":70.025,"l":69.68,"n":273,"o":69.69,"t":"2026-10-23T13:50:00Z","v":14493,"vw":69.90216},{"c":69.995,"h":70.045,"l":69.8,"n":172,"o":69.8,"t":"2026-10-23T13:55:00Z","v":5801,"vw":69.956609},{"c":70.195,"h":70.25,"l":69.76,"n":216,"o":69.91,"t":"2026-10-23T14:00:00Z","v":12989,"vw":70.002185},{"c":70.25,"h":70.3,"l":69.98,"n":210,"o":70.05,"t":"2026-10-23T14:05:00Z","v":13036,"vw":70.119774},{"c":70.19,"h":70.48,"l":70.19,"n":223,"o":70.26,"t":"2026-10-23T14:10:00Z","v":12273,"vw":70.277214},{"c":70.215,"h":70.31,"l":70.005,"n":230,"o":70.3,"t":"2026-10-23T14:15:00Z","v":9039,"vw":70.196862},{"c":70.03,"h":70.1748,"l":70.02,"n":178,"o":70.17,"t":"2026-10-23T14:20:00Z","v":10742,"vw":70.067185},{"c":70.09,"h":70.1,"l":69.885,"n":213,"o":70.1,"t":"2026-10-23T14:25:00Z","v":11486,"vw":70.007247},{"c":70.295,"h":70.36,"l":70.095,"n":143,"o":70.11,"t":"2026-10-23T14:30:00Z","v":4544,"vw":70.221642},{"c":70.615,"h":70.65,"l":70.305,"n":255,"o":70.305,"t":"2026-10-23T14:35:00Z","v":10399,"vw":70.511775},{"c":70.755,"h":70.8,"l":70.5925,"n":256,"o":70.65,"t":"2026-10-23T14:40:00Z","v":9637,"vw":70.691133},{"c":70.74,"h":70.88,"l":70.69,"n":302,"o":70.73,"t":"2026-10-23T14:45:00Z","v":12831,"vw":70.82833},{"c":70.89,"h":70.94,"l":70.74,"n":114,"o":70.81,"t":"2026-10-23T14:50:00Z","v":3085,"vw":70.860696},{"c":70.955,"h":71.03,"l":70.865,"n":259,"o":70.99,"t":"2026-10-23T14:55:00Z","v":13453,"vw":70.95393},{"c":70.93,"h":71.03,"l":70.925,"n":238,"o":70.96,"t":"2026-10-23T15:00:00Z","v":9113,"vw":70.964989},{"c":70.97,"h":71.075,"l":70.94,"n":321,"o":70.96,"t":"2026-10-23T15:05:00Z","v":12931,"vw":71.019255},{"c":70.87,"h":71,"l":70.86,"n":278,"o":70.97,"t":"2026-10-23T15:10:00Z","v":9588,"vw":70.915136},{"c":70.97,"h":71.02,"l":70.84,"n":217,"o":70.84,"t":"2026-10-23T15:15:00Z","v":9225,"vw":70.967704},{"c":71.03,"h":71.04,"l":70.94,"n":155,"o":71.0091,"t":"2026-10-23T15:20:00Z","v":4468,"vw":70.999353},{"c":71.225,"h":71.225,"l":71.015,"n":181,"o":71.015,"t":"2026-10-23T15:25:00Z","v":5969,"vw":71.145052},{"c":71.25,"h":71.2836,"l":71.15,"n":289,"o":71.23,"t":"2026-10-23T15:30:00Z","v":13167,"vw":71.214275},{"c":71.045,"h":71.34,"l":71.02,"n":398,"o":71.24,"t":"2026-10-23T15:35:00Z","v":22502,"vw":71.187559},{"c":70.96,"h":71.045,"l":70.95,"n":127,"o":71.045,"t":"2026-10-23T15:40:00Z","v":3323,"vw":70.979583},{"c":70.825,"h":70.96,"l":70.7223,"n":152,"o":70.955,"t":"2026-10-23T15:45:00Z","v":6638,"vw":70.888491},{"c":70.91,"h":70.91,"l":70.825,"n":112,"o":70.825,"t":"2026-10-23T15:50:00Z","v":4016,"vw":70.853028},{"c":70.99,"h":71.105,"l":70.91,"n":292,"o":70.91,"t":"2026-10-23T15:55:00Z","v":22539,"vw":71.00353},{"c":70.85,"h":71.05,"l":70.85,"n":149,"o":71,"t":"2026-10-23T16:00:00Z","v":11045,"vw":70.9928},{"c":70.865,"h":70.865,"l":70.78,"n":98,"o":70.78,"t":"2026-10-23T16:05:00Z","v":3685,"vw":70.834124},{"c":70.8,"h":70.95,"l":70.8,"n":174,"o":70.92,"t":"2026-10-23T16:10:00Z","v":9097,"vw":70.851575},{"c":70.78,"h":70.89,"l":70.76,"n":179,"o":70.76,"t":"2026-10-23T16:15:00Z","v":7454,"vw":70.816972},{"c":70.625,"h":70.7,"l":70.58,"n":110,"o":70.7,"t":"2026-10-23T16:20:00Z","v":2739,"vw":70.655105},{"c":70.695,"h":70.7,"l":70.61,"n":187,"o":70.62,"t":"2026-10-23T16:25:00Z","v":7496,"vw":70.644247},{"c":70.74,"h":70.77,"l":70.67,"n":136,"o":70.695,"t":"2026-10-23T16:30:00Z","v":4591,"vw":70.716038},{"c":70.71,"h":70.79,"l":70.7,"n":145,"o":70.75,"t":"2026-10-23T16:35:00Z","v":5763,"vw":70.74267},{"c":70.825,"h":70.825,"l":70.76,"n":141,"o":70.77,"t":"2026-10-23T16:40:00Z","v":3571,"vw":70.78818},{"c":70.86,"h":70.895,"l":70.84,"n":108,"o":70.87,"t":"2026-10-23T16:45:00Z","v":3412,"vw":70.863151},{"c":70.78,"h":70.86,"l":70.78,"n":121,"o":70.86,"t":"2026-10-23T16:50:00Z","v":4045,"vw":70.822882},{"c":70.9,"h":70.935,"l":70.8032,"n":174,"o":70.8032,"t":"2026-10-23T16:55:00Z","v":6403,"vw":70.867582},{"c":70.915,"h":71.005,"l":70.915,"n":115,"o":70.97,"t":"2026-10-23T17:00:00Z","v":36499,"vw":70.957813},{"c":70.8,"h":70.92,"l":70.71,"n":182,"o":70.895,"t":"2026-10-23T17:05:00Z","v":11467,"vw":70.874328},{"c":70.7,"h":70.76,"l":70.67,"n":110,"o":70.67,"t":"2026-10-23T17:10:00Z","v":3153,"vw":70.723884},{"c":70.725,"h":70.74,"l":70.63,"n":268,"o":70.7,"t":"2026-10-23T17:15:00Z","v":14142,"vw":70.689969},{"c":70.65,"h":70.75,"l":70.65,"n":159,"o":70.725,"t":"2026-10-23T17:20:00Z","v":5207,"vw":70.691681},{"c":70.675,"h":70.675,"l":70.58,"n":163,"o":70.61,"t":"2026-10-23T17:25:00Z","v":4729,"vw":70.618133},{"c":70.715,"h":70.77,"l":70.675,"n":139,"o":70.675,"t":"2026-10-23T17:30:00Z","v":5386,"vw":70.708624},{"c":70.67,"h":70.715,"l":70.67,"n":126,"o":70.715,"t":"2026-10-23T17:35:00Z","v":2801,"vw":70.689231},{"c":70.78,"h":70.785,"l":70.7,"n":137,"o":70.7,"t":"2026-10-23T17:40:00Z","v":4708,"vw":70.742837},{"c":71.28,"h":71.28,"l":70.78,"n":341,"o":70.78,"t":"2026-10-23T17:45:00Z","v":74424,"vw":70.914094},{"c":71.06,"h":71.215,"l":71.06,"n":144,"o":71.215,"t":"2026-10-23T17:50:00Z","v":3796,"vw":71.129603},{"c":71.22,"h":71.22,"l":71.075,"n":143,"o":71.09,"t":"2026-10-23T17:55:00Z","v":4384,"vw":71.15051},{"c":71.19,"h":71.2573,"l":71.175,"n":150,"o":71.23,"t":"2026-10-23T18:00:00Z","v":8537,"vw":71.229412},{"c":71.25,"h":71.29,"l":71.19,"n":251,"o":71.19,"t":"2026-10-23T18:05:00Z","v":10284,"vw":71.245032},{"c":71.22,"h":71.32,"l":71.22,"n":117,"o":71.25,"t":"2026-10-23T18:10:00Z","v":5561,"vw":71.263393},{"c":71.345,"h":71.36,"l":71.235,"n":166,"o":71.235,"t":"2026-10-23T18:15:00Z","v":5968,"vw":71.28578},{"c":71.3,"h":71.37,"l":71.3,"n":151,"o":71.32,"t":"2026-10-23T18:20:00Z","v":4662,"vw":71.3236},{"c":71.35,"h":71.39,"l":71.295,"n":221,"o":71.295,"t":"2026-10-23T18:25:00Z","v":12093,"vw":71.331199},{"c":71.37,"h":71.42,"l":71.32,"n":275,"o":71.32,"t":"2026-10-23T18:30:00Z","v":9781,"vw":71.389891},{"c":71.21,"h":71.3699,"l":71.185,"n":273,"o":71.36,"t":"2026-10-23T18:35:00Z","v":13523,"vw":71.276755},{"c":71.14,"h":71.21,"l":71.03,"n":267,"o":71.2,"t":"2026-10-23T18:40:00Z","v":11440,"vw":71.146352},{"c":71.01,"h":71.12,"l":70.96,"n":230,"o":71.12,"t":"2026-10-23T18:45:00Z","v":8304,"vw":71.039448},{"c":71.05,"h":71.08,"l":71.03,"n":246,"o":71.05,"t":"2026-10-23T18:50:00Z","v":7176,"vw":71.049905},{"c":71.12,"h":71.12,"l":71.07,"n":215,"o":71.07,"t":"2026-10-23T18:55:00Z","v":6860,"vw":71.091698},{"c":71.055,"h":71.1,"l":71.04,"n":414,"o":71.085,"t":"2026-10-23T19:00:00Z","v":20649,"vw":71.087426},{"c":70.97,"h":71.08,"l":70.96,"n":240,"o":71.08,"t":"2026-10-23T19:05:00Z","v":10713,"vw":71.020238},{"c":70.835,"h":71,"l":70.81,"n":353,"o":71,"t":"2026-10-23T19:10:00Z","v":10682,"vw":70.884903},{"c":70.805,"h":70.86,"l":70.77,"n":501,"o":70.86,"t":"2026-10-23T19:15:00Z","v":16539,"vw":70.810282},{"c":70.81,"h":70.87,"l":70.75,"n":646,"o":70.8,"t":"2026-10-23T19:20:00Z","v":24157,"vw":70.811154},{"c":70.72,"h":70.85,"l":70.68,"n":634,"o":70.84,"t":"2026-10-23T19:25:00Z","v":41679,"vw":70.748324},{"c":70.66,"h":70.77,"l":70.65,"n":599,"o":70.715,"t":"2026-10-23T19:30:00Z","v":21315,"vw":70.709907},{"c":70.58,"h":70.655,"l":70.52,"n":590,"o":70.655,"t":"2026-10-23T19:35:00Z","v":22001,"vw":70.599861},{"c":70.585,"h":70.61,"l":70.535,"n":534,"o":70.6,"t":"2026-10-23T19:40:00Z","v":16983,"vw":70.575917},{"c":70.55,"h":70.665,"l":70.47,"n":741,"o":70.58,"t":"2026-10-23T19:45:00Z","v":30451,"vw":70.563456},{"c":70.43,"h":70.53,"l":70.33,"n":1136,"o":70.53,"t":"2026-10-23T19:50:00Z","v":57056,"vw":70.394424},{"c":70.58,"h":70.7,"l":70.45,"n":2838,"o":70.45,"t":"2026-10-23T19:55:00Z","v":179377,"vw":70.605209},{"c":70.58,"h":70.58,"l":70.58,"n":48,"o":70.58,"t":"2026-10-23T20:00:00Z","v":245134,"vw":70.58}],"history":[{"c":60.51,"h":61.65,"l":60.47,"n":21183,"o":61.32,"t":"2024-10-23T04:00:00Z","v":1708210,"vw":60.778619},{"c":62.02,"h":62.09,"l":60.97,"n":20512,"o":61.05,"t":"2024-10-24T04:00:00Z","v":1356105,"vw":61.752014},{"c":61.59,"h":63.15,"l":61.56,"n":18280,"o":62.26,"t":"2024-10-25T04:00:00Z","v":845028,"vw":62.014695},{"c":64.12,"h":65.08,"l":63.14,"n":28406,"o":64.25,"t":"2024-10-28T04:00:00Z","v":2522964,"vw":64.168169},{"c":64.97,"h":65.4,"l":63.73,"n":21949,"o":64.35,"t":"2024-10-29T04:00:00Z","v":1495983,"vw":64.878986},{"c":64.12,"h":65.22,"l":63.84,"n":24276,"o":65.1,"t":"2024-10-30T04:00:00Z","v":1549169,"vw":64.389367},{"c":62.1,"h":64.09,"l":62.03,"n":16887,"o":63.8,"t":"2024-10-31T04:00:00Z","v":1151253,"vw":62.572444},{"c":62.55,"h":63.23,"l":62.1461,"n":20200,"o":62.31,"t":"2024-11-01T04:00:00Z","v":1252793,"vw":62.595051},{"c":62.51,"h":63.07,"l":61.61,"n":18945,"o":62.5,"t":"2024-11-04T05:00:00Z","v":1098739,"vw":62.550672},{"c":64.5,"h":64.65,"l":62.82,"n":19513,"o":63.01,"t":"2024-11-05T05:00:00Z","v":1320411,"vw":64.265499},{"c":66.79,"h":66.98,"l":65.5212,"n":24949,"o":66,"t":"2024-11-06T05:00:00Z","v":1852763,"vw":66.423056},{"c":70.45,"h":71.46,"l":68.56,"n":45632,"o":69.64,"t":"2024-11-07T05:00:00Z","v":4156561,"vw":70.222424},{"c":70.3,"h":71.27,"l":69.29,"n":31453,"o":70.14,"t":"2024-11-08T05:00:00Z","v":2214213,"vw":70.498055},{"c":71.86,"h":71.92,"l":70,"n":29333,"o":70.68,"t":"2024-11-11T05:00:00Z","v":1454266,"vw":71.318566},{"c":72.24,"h":72.39,"l":71.1,"n":23144,"o":71.5,"t":"2024-11-12T05:00:00Z","v":1515477,"vw":72.075238},{"c":71.71,"h":73.695,"l":71.67,"n":26930,"o":72,"t":"2024-11-13T05:00:00Z","v":1829200,"vw":72.500484},{"c":71.09,"h":71.965,"l":70.81,"n":25849,"o":71.54,"t":"2024-11-14T05:00:00Z","v":2222213,"vw":71.293976},{"c":69.53,"h":70.26,"l":68.96,"n":25402,"o":70,"t":"2024-11-15T05:00:00Z","v":1779402,"vw":69.5575},{"c":68.55,"h":69.785,"l":68.275,"n":28699,"o":69.57,"t":"2024-11-18T05:00:00Z","v":1804534,"vw":68.674306},{"c":68.44,"h":68.75,"l":67.4422,"n":31635,"o":67.89,"t":"2024-11-19T05:00:00Z","v":1756246,"vw":68.393921},{"c":69.44,"h":69.58,"l":68.11,"n":31484,"o":69.17,"t":"2024-11-20T05:00:00Z","v":1952359,"vw":69.079368},{"c":70.94,"h":71.96,"l":70,"n":29987,"o":70.93,"t":"2024-11-21T05:00:00Z","v":1665959,"vw":71.265027},{"c":73.18,"h":73.39,"l":71.15,"n":39257,"o":71.15,"t":"2024-11-22T05:00:00Z","v":2472073,"vw":72.840737},{"c":72.8,"h":75.8,"l":72.04,"n":72710,"o":74.295,"t":"2024-11-25T05:00:00Z","v":19446786,"vw":72.895912},{"c":72.35,"h":73.81,"l":71.9001,"n":62228,"o":72.8,"t":"2024-11-26T05:00:00Z","v":5041642,"vw":72.624317},{"c":66.7,"h":74.1,"l":66.15,"n":98462,"o":73.96,"t":"2024-11-27T05:00:00Z","v":7735697,"vw":68.399846},{"c":65.28,"h":67.97,"l":65.21,"n":26670,"o":67,"t":"2024-11-29T05:00:00Z","v":1991211,"vw":65.989428},{"c":66.15,"h":66.95,"l":64.1731,"n":48556,"o":64.28,"t":"2024-12-02T05:00:00Z","v":3514784,"vw":66.104988},{"c":66.01,"h":66.92,"l":65.02,"n":36919,"o":66,"t":"2024-12-03T05:00:00Z","v":2992267,"vw":65.901959},{"c":68.41,"h":68.84,"l":66.5,"n":44962,"o":67.5,"t":"2024-12-04T05:00:00Z","v":2877442,"vw":68.0725},{"c":68.25,"h":69.46,"l":67.3051,"n":31492,"o":68.12,"t":"2024-12-05T05:00:00Z","v":1642089,"vw":68.453473},{"c":67.77,"h":68.74,"l":67.29,"n":29117,"o":68.4,"t":"2024-12-06T05:00:00Z","v":2071003,"vw":68.01035},{"c":65.32,"h":68.99,"l":65,"n":34362,"o":68.18,"t":"2024-12-09T05:00:00Z","v":1967830,"vw":66.040059},{"c":64.17,"h":66.18,"l":63.59,"n":33217,"o":64.84,"t":"2024-12-10T05:00:00Z","v":2460824,"vw":64.421526},{"c":64.78,"h":65.906,"l":63.62,"n":42615,"o":63.97,"t":"2024-12-11T05:00:00Z","v":3881066,"vw":64.459571},{"c":68.76,"h":70.2,"l":65.13,"n":57227,"o":65.2,"t":"2024-12-12T05:00:00Z","v":11330586,"vw":68.642407},{"c":66.05,"h":68.835,"l":65.4,"n":33526,"o":68.76,"t":"2024-12-13T05:00:00Z","v":2422555,"vw":66.288372},{"c":66.29,"h":66.72,"l":65.035,"n":33120,"o":65.75,"t":"2024-12-16T05:00:00Z","v":2214537,"vw":66.050651},{"c":66.14,"h":67.75,"l":65.82,"n":33961,"o":66.95,"t":"2024-12-17T05:00:00Z","v":3215989,"vw":66.722338},{"c":63.33,"h":66.67,"l":63,"n":35205,"o":66.29,"t":"2024-12-18T05:00:00Z","v":2997413,"vw":64.457299},{"c":63.9,"h":64.86,"l":63.26,"n":32361,"o":64.08,"t":"2024-12-19T05:00:00Z","v":2540182,"vw":63.913176},{"c":65.07,"h":65.82,"l":63.23,"n":33337,"o":63.4,"t":"2024-12-20T05:00:00Z","v":4806313,"vw":65.021833},{"c":64.57,"h":65.29,"l":64.26,"n":17631,"o":64.98,"t":"2024-12-23T05:00:00Z","v":887075,"vw":64.630251},{"c":64.45,"h":64.68,"l":63.98,"n":9712,"o":64.58,"t":"2024-12-24T05:00:00Z","v":507940,"vw":64.319772},{"c":63.67,"h":64.53,"l":63.51,"n":16156,"o":64.25,"t":"2024-12-26T05:00:00Z","v":963072,"vw":63.792377},{"c":62.53,"h":63.62,"l":61.78,"n":20881,"o":63.6,"t":"2024-12-27T05:00:00Z","v":1216257,"vw":62.440174},{"c":61.57,"h":62.4,"l":60.95,"n":36025,"o":61.25,"t":"2024-12-30T05:00:00Z","v":2173900,"vw":61.802322},{"c":61.18,"h":61.75,"l":60.77,"n":21835,"o":61.65,"t":"2024-12-31T05:00:00Z","v":1701583,"vw":61.157726},{"c":61.28,"h":61.98,"l":60.42,"n":33622,"o":61.6,"t":"2025-01-02T05:00:00Z","v":2153261,"vw":61.092227},{"c":62.68,"h":62.95,"l":61.52,"n":20077,"o":61.65,"t":"2025-01-03T05:00:00Z","v":1444669,"vw":62.517835},{"c":64.11,"h":64.4,"l":62.96,"n":28639,"o":63.41,"t":"2025-01-06T05:00:00Z","v":1766643,"vw":63.964866},{"c":62.17,"h":64.56,"l":61.55,"n":29500,"o":64.51,"t":"2025-01-07T05:00:00Z","v":1717335,"vw":62.290911},{"c":62.41,"h":62.45,"l":61.32,"n":23864,"o":62,"t":"2025-01-08T05:00:00Z","v":1824426,"vw":62.124276},{"c":62.23,"h":62.67,"l":61.26,"n":26083,"o":61.29,"t":"2025-01-10T05:00:00Z","v":1606757,"vw":62.183211},{"c":62.61,"h":62.78,"l":60.92,"n":26329,"o":61.55,"t":"2025-01-13T05:00:00Z","v":1786124,"vw":62.294731},{"c":63.05,"h":63.77,"l":62.33,"n":26340,"o":62.87,"t":"2025-01-14T05:00:00Z","v":2006763,"vw":63.011471},{"c":65.86,"h":66.0999,"l":63.12,"n":34167,"o":63.43,"t":"2025-01-15T05:00:00Z","v":2307864,"vw":65.491264},{"c":66.55,"h":67.23,"l":65.95,"n":29611,"o":65.95,"t":"2025-01-16T05:00:00Z","v":1950305,"vw":66.749439},{"c":65.14,"h":66.97,"l":65.06,"n":23135,"o":66.65,"t":"2025-01-17T05:00:00Z","v":1613619,"vw":65.723144},{"c":65.44,"h":66.2029,"l":63.97,"n":29993,"o":65.72,"t":"2025-01-21T05:00:00Z","v":1775280,"vw":65.091078},{"c":66.44,"h":67.4,"l":65.9095,"n":29209,"o":66.19,"t":"2025-01-22T05:00:00Z","v":1859108,"vw":66.416047},{"c":65.12,"h":66.4,"l":64.45,"n":25738,"o":66.35,"t":"2025-01-23T05:00:00Z","v":2513998,"vw":65.000997},{"c":64.69,"h":65.77,"l":64.42,"n":22855,"o":65.51,"t":"2025-01-24T05:00:00Z","v":1864464,"vw":64.964801},{"c":62.97,"h":64.35,"l":62.09,"n":29989,"o":62.89,"t":"2025-01-27T05:00:00Z","v":2047861,"vw":62.983411},{"c":68.33,"h":68.56,"l":63.55,"n":44640,"o":63.64,"t":"2025-01-28T05:00:00Z","v":3019475,"vw":67.200126},{"c":67.76,"h":68.88,"l":66.7775,"n":25911,"o":68.65,"t":"2025-01-29T05:00:00Z","v":1884033,"vw":67.613108},{"c":68.01,"h":68.165,"l":66.36,"n":24407,"o":67.64,"t":"2025-01-30T05:00:00Z","v":1976296,"vw":67.5835},{"c":68.765,"h":69.98,"l":68.08,"n":33932,"o":68.43,"t":"2025-01-31T05:00:00Z","v":3346158,"vw":69.093649},{"c":68.77,"h":69.7,"l":66.7,"n":26034,"o":66.71,"t":"2025-02-03T05:00:00Z","v":1664663,"vw":68.658841},{"c":70.94,"h":71.01,"l":69.13,"n":33120,"o":69.28,"t":"2025-02-04T05:00:00Z","v":2240932,"vw":70.551053},{"c":71.59,"h":72.04,"l":70.64,"n":24863,"o":70.94,"t":"2025-02-05T05:00:00Z","v":1701966,"vw":71.615862},{"c":70.85,"h":71.87,"l":70.19,"n":20014,"o":71.87,"t":"2025-02-06T05:00:00Z","v":1143441,"vw":70.8272},{"c":70.53,"h":71.93,"l":69.9,"n":24074,"o":71.41,"t":"2025-02-07T05:00:00Z","v":1392204,"vw":70.545882},{"c":71.75,"h":72.1501,"l":70.8214,"n":19484,"o":71.15,"t":"2025-02-10T05:00:00Z","v":1423662,"vw":71.761958},{"c":71.59,"h":72.18,"l":71.01,"n":20988,"o":71.52,"t":"2025-02-11T05:00:00Z","v":2026781,"vw":71.626811},{"c":70.28,"h":71.185,"l":69.66,"n":21560,"o":70.49,"t":"2025-02-12T05:00:00Z","v":1264660,"vw":70.395934},{"c":70.81,"h":71.18,"l":70.04,"n":16409,"o":70.85,"t":"2025-02-13T05:00:00Z","v":986372,"vw":70.726763},{"c":70.47,"h":70.57,"l":69.305,"n":18231,"o":70.39,"t":"2025-02-14T05:00:00Z","v":1694926,"vw":70.156965},{"c":72.2,"h":72.33,"l":70.58,"n":17761,"o":70.68,"t":"2025-02-18T05:00:00Z","v":1117844,"vw":71.885907},{"c":72.07,"h":72.44,"l":70.65,"n":21529,"o":72.13,"t":"2025-02-19T05:00:00Z","v":1312062,"vw":71.820026},{"c":72.09,"h":72.46,"l":69.6,"n":24057,"o":72.21,"t":"2025-02-20T05:00:00Z","v":1318564,"vw":71.282143},{"c":69.74,"h":72.11,"l":69.33,"n":21715,"o":72.11,"t":"2025-02-21T05:00:00Z","v":1687150,"vw":70.115305},{"c":68.43,"h":69.81,"l":66.6,"n":28766,"o":69.59,"t":"2025-02-24T05:00:00Z","v":2470200,"vw":68.150281},{"c":66.92,"h":67.88,"l":65.65,"n":25270,"o":67.64,"t":"2025-02-25T05:00:00Z","v":2470471,"vw":66.766098},{"c":69.35,"h":69.85,"l":67.39,"n":45090,"o":67.87,"t":"2025-02-26T05:00:00Z","v":3811677,"vw":69.193352},{"c":76.54,"h":79.9,"l":74.64,"n":86670,"o":79.9,"t":"2025-02-27T05:00:00Z","v":9626394,"vw":77.320692},{"c":76.89,"h":77.23,"l":74.51,"n":49481,"o":75.8,"t":"2025-02-28T05:00:00Z","v":4724161,"vw":76.304164},{"c":77.44,"h":79.99,"l":76.82,"n":53975,"o":77.81,"t":"2025-03-03T05:00:00Z","v":4538364,"vw":78.299962},{"c":77.08,"h":79.5,"l":74.2081,"n":47056,"o":75.97,"t":"2025-03-04T05:00:00Z","v":3419505,"vw":76.991191},{"c":77.1,"h":77.24,"l":74.7175,"n":48447,"o":75,"t":"2025-03-05T05:00:00Z","v":4105078,"vw":76.149527},{"c":71.36,"h":75.615,"l":70.86,"n":47892,"o":75.5,"t":"2025-03-06T05:00:00Z","v":3545833,"vw":72.534106},{"c":70.41,"h":73.26,"l":67.94,"n":38593,"o":71.36,"t":"2025-03-07T05:00:00Z","v":2761590,"vw":70.350803},{"c":64.39,"h":69.2,"l":63.55,"n":64161,"o":69.15,"t":"2025-03-10T04:00:00Z","v":4839686,"vw":64.987244},{"c":66.49,"h":67.36,"l":63.9,"n":44172,"o":64.39,"t":"2025-03-11T04:00:00Z","v":3161166,"vw":65.994904},{"c":67.77,"h":69.18,"l":67.16,"n":55100,"o":68.66,"t":"2025-03-12T04:00:00Z","v":3868224,"vw":68.14273},{"c":66.72,"h":67.57,"l":65.825,"n":28696,"o":67.04,"t":"2025-03-13T04:00:00Z","v":1949158,"vw":66.782561},{"c":69.47,"h":69.592,"l":67.25,"n":37085,"o":67.42,"t":"2025-03-14T04:00:00Z","v":2953000,"vw":69.07923},{"c":71.11,"h":71.88,"l":69.09,"n":35753,"o":69.13,"t":"2025-03-17T04:00:00Z","v":2262729,"vw":70.853498},{"c":70.18,"h":71.12,"l":68.62,"n":27197,"o":70.74,"t":"2025-03-18T04:00:00Z","v":1734291,"vw":69.947412},{"c":72.84,"h":73.66,"l":70.0903,"n":27731,"o":70.64,"t":"2025-03-19T04:00:00Z","v":2019250,"vw":72.600265},{"c":72.5,"h":74.12,"l":72.1,"n":23548,"o":72.38,"t":"2025-03-20T04:00:00Z","v":1689975,"vw":72.90577},{"c":73.04,"h":73.45,"l":70.33,"n":32721,"o":71.3,"t":"2025-03-21T04:00:00Z","v":3504286,"vw":72.772608},{"c":74.97,"h":75.14,"l":73.73,"n":29900,"o":73.99,"t":"2025-03-24T04:00:00Z","v":2310770,"vw":74.724544},{"c":74.92,"h":76.25,"l":74.47,"n":28456,"o":75.06,"t":"2025-03-25T04:00:00Z","v":1823386,"vw":74.973368},{"c":73.28,"h":75,"l":72.99,"n":33074,"o":74.94,"t":"2025-03-26T04:00:00Z","v":2483356,"vw":73.430608},{"c":71.96,"h":73.11,"l":71.1901,"n":28198,"o":73.11,"t":"2025-03-27T04:00:00Z","v":2147365,"vw":72.008174},{"c":71.02,"h":72.77,"l":70.4,"n":29671,"o":71.11,"t":"2025-03-28T04:00:00Z","v":2088528,"vw":71.078334},{"c":69.81,"h":69.92,"l":67.38,"n":28971,"o":69.69,"t":"2025-03-31T04:00:00Z","v":2235658,"vw":69.249493},{"c":69.8,"h":70.03,"l":68,"n":40484,"o":69.45,"t":"2025-04-01T04:00:00Z","v":3138867,"vw":69.379619},{"c":71.37,"h":71.61,"l":68.52,"n":28592,"o":68.52,"t":"2025-04-02T04:00:00Z","v":2091540,"vw":70.934517},{"c":64.78,"h":68.86,"l":64.71,"n":42090,"o":67.77,"t":"2025-04-03T04:00:00Z","v":2971878,"vw":65.597533},{"c":58.5,"h":62.2,"l":57.27,"n":59826,"o":61.91,"t":"2025-04-04T04:00:00Z","v":4450606,"vw":59.126821},{"c":58.62,"h":61.85,"l":54.66,"n":47677,"o":55.42,"t":"2025-04-07T04:00:00Z","v":3456953,"vw":58.106522},{"c":58.17,"h":61.79,"l":57.11,"n":43809,"o":61.19,"t":"2025-04-08T04:00:00Z","v":3063370,"vw":59.320353},{"c":65.77,"h":66.38,"l":57.27,"n":49765,"o":57.55,"t":"2025-04-09T04:00:00Z","v":3785818,"vw":63.216886},{"c":62.04,"h":64.2299,"l":60.08,"n":37208,"o":64.05,"t":"2025-04-10T04:00:00Z","v":3032164,"vw":61.985343},{"c":59.3,"h":61.975,"l":59.185,"n":54109,"o":61.59,"t":"2025-04-11T04:00:00Z","v":4405027,"vw":60.029808},{"c":60.39,"h":62.11,"l":60.31,"n":35051,"o":60.89,"t":"2025-04-14T04:00:00Z","v":2758019,"vw":60.93091},{"c":62.85,"h":62.89,"l":60.5,"n":37033,"o":60.5,"t":"2025-04-15T04:00:00Z","v":2485919,"vw":62.42481},{"c":61.87,"h":62.5775,"l":60.94,"n":23578,"o":61.62,"t":"2025-04-16T04:00:00Z","v":1643753,"vw":61.788513},{"c":61.63,"h":62.32,"l":61.16,"n":17374,"o":62.29,"t":"2025-04-17T04:00:00Z","v":1051856,"vw":61.72947},{"c":58.54,"h":60.96,"l":57.65,"n":24730,"o":60.67,"t":"2025-04-21T04:00:00Z","v":1661245,"vw":58.486328},{"c":59.78,"h":60.72,"l":59.321,"n":29531,"o":59.87,"t":"2025-04-22T04:00:00Z","v":2161043,"vw":59.871439},{"c":63.3,"h":64.6,"l":62.76,"n":35730,"o":62.92,"t":"2025-04-23T04:00:00Z","v":2455944,"vw":63.566349},{"c":65.74,"h":66.63,"l":63.49,"n":30806,"o":63.49,"t":"2025-04-24T04:00:00Z","v":2205687,"vw":65.808877},{"c":67.16,"h":67.3,"l":65.395,"n":26551,"o":66.06,"t":"2025-04-25T04:00:00Z","v":1933017,"vw":66.878331},{"c":67.89,"h":68.17,"l":66.87,"n":24374,"o":66.99,"t":"2025-04-28T04:00:00Z","v":1379488,"vw":67.649533},{"c":68.52,"h":68.85,"l":67.6208,"n":26981,"o":67.98,"t":"2025-04-29T04:00:00Z","v":2622919,"vw":68.451826},{"c":68.7,"h":68.79,"l":66.18,"n":30953,"o":66.59,"t":"2025-04-30T04:00:00Z","v":3310215,"vw":68.000624},{"c":70.91,"h":72.08,"l":69.615,"n":35908,"o":70,"t":"2025-05-01T04:00:00Z","v":2584230,"vw":71.208021},{"c":72.54,"h":72.68,"l":71.31,"n":21955,"o":72.05,"t":"2025-05-02T04:00:00Z","v":1290273,"vw":72.3417},{"c":72.43,"h":73.36,"l":71.77,"n":18995,"o":71.77,"t":"2025-05-05T04:00:00Z","v":944916,"vw":72.704545},{"c":72.35,"h":72.98,"l":71.2,"n":20474,"o":71.28,"t":"2025-05-06T04:00:00Z","v":1404169,"vw":72.44315},{"c":73.7,"h":74.05,"l":72.155,"n":23401,"o":72.59,"t":"2025-05-07T04:00:00Z","v":1366792,"vw":73.348898},{"c":74.42,"h":75.27,"l":73.99,"n":27570,"o":74.86,"t":"2025-05-08T04:00:00Z","v":2696748,"vw":74.657684},{"c":75.1,"h":75.18,"l":73.77,"n":25121,"o":74.93,"t":"2025-05-09T04:00:00Z","v":1298874,"vw":74.756998},{"c":76.85,"h":78.18,"l":75.96,"n":42758,"o":77.7,"t":"2025-05-12T04:00:00Z","v":2992284,"vw":76.766328},{"c":82.4,"h":82.685,"l":76.6984,"n":82240,"o":77.11,"t":"2025-05-13T04:00:00Z","v":7247311,"vw":81.503625},{"c":81.83,"h":83.14,"l":81.16,"n":42509,"o":82.26,"t":"2025-05-14T04:00:00Z","v":3232280,"vw":81.828747},{"c":80.66,"h":81.35,"l":80.02,"n":38592,"o":81.11,"t":"2025-05-15T04:00:00Z","v":2221392,"vw":80.708566},{"c":82.77,"h":82.85,"l":80.21,"n":39524,"o":80.21,"t":"2025-05-16T04:00:00Z","v":3400532,"vw":82.322834},{"c":83.07,"h":83.36,"l":81.0801,"n":30802,"o":81.87,"t":"2025-05-19T04:00:00Z","v":1751346,"vw":82.786648},{"c":81.42,"h":82.27,"l":80.96,"n":40137,"o":81.87,"t":"2025-05-20T04:00:00Z","v":2706353,"vw":81.428865},{"c":80,"h":81.8483,"l":79.5,"n":37907,"o":80.88,"t":"2025-05-21T04:00:00Z","v":2424564,"vw":80.677949},{"c":79.86,"h":80.58,"l":79.06,"n":40923,"o":79.88,"t":"2025-05-22T04:00:00Z","v":3158664,"vw":79.799581},{"c":79.76,"h":80.32,"l":78.25,"n":30589,"o":78.28,"t":"2025-05-23T04:00:00Z","v":1713507,"vw":79.769748},{"c":79,"h":80.855,"l":78.5,"n":45832,"o":80.73,"t":"2025-05-27T04:00:00Z","v":2913626,"vw":79.225253},{"c":78.87,"h":80.1,"l":78.79,"n":57243,"o":79.45,"t":"2025-05-28T04:00:00Z","v":4161504,"vw":79.304244},{"c":75.85,"h":80.81,"l":72.4101,"n":110483,"o":80.185,"t":"2025-05-29T04:00:00Z","v":8676637,"vw":75.241296},{"c":76.69,"h":76.83,"l":74.37,"n":45149,"o":76.15,"t":"2025-05-30T04:00:00Z","v":4886293,"vw":76.23445},{"c":77.06,"h":77.46,"l":75.531,"n":39357,"o":76.69,"t":"2025-06-02T04:00:00Z","v":2684400,"vw":76.775034},{"c":77.72,"h":78.59,"l":76.13,"n":38956,"o":77,"t":"2025-06-03T04:00:00Z","v":2410511,"vw":77.680329},{"c":77.14,"h":78.1852,"l":77,"n":26712,"o":77.04,"t":"2025-06-04T04:00:00Z","v":1503417,"vw":77.424795},{"c":78.34,"h":79.27,"l":77.14,"n":39195,"o":77.14,"t":"2025-06-05T04:00:00Z","v":2562607,"vw":78.424509},{"c":77.11,"h":77.7405,"l":75.28,"n":63548,"o":76.74,"t":"2025-06-06T04:00:00Z","v":4364998,"vw":76.959667},{"c":75.44,"h":77.57,"l":75.27,"n":40865,"o":77.16,"t":"2025-06-09T04:00:00Z","v":2691176,"vw":75.873654},{"c":74.78,"h":75.58,"l":73.98,"n":47274,"o":75.52,"t":"2025-06-10T04:00:00Z","v":3548917,"vw":74.781217},{"c":74.07,"h":75.345,"l":73.97,"n":42622,"o":74.93,"t":"2025-06-11T04:00:00Z","v":3064279,"vw":74.494413},{"c":73.6,"h":74.945,"l":73.29,"n":43549,"o":74.05,"t":"2025-06-12T04:00:00Z","v":2886191,"vw":73.931975},{"c":72.13,"h":73.57,"l":71.7306,"n":32405,"o":73,"t":"2025-06-13T04:00:00Z","v":2263184,"vw":72.272768},{"c":72.4,"h":73.43,"l":71.4866,"n":49289,"o":72.87,"t":"2025-06-16T04:00:00Z","v":4069894,"vw":72.257881},{"c":73.65,"h":74.84,"l":71.67,"n":46151,"o":72.01,"t":"2025-06-17T04:00:00Z","v":3527242,"vw":73.799933},{"c":73.59,"h":74,"l":72.85,"n":33052,"o":73.66,"t":"2025-06-18T04:00:00Z","v":2346997,"vw":73.488759},{"c":72.76,"h":74.225,"l":72.105,"n":25142,"o":73.59,"t":"2025-06-20T04:00:00Z","v":3000908,"vw":72.79397},{"c":73.28,"h":74.065,"l":71.44,"n":29612,"o":72.38,"t":"2025-06-23T04:00:00Z","v":1832792,"vw":73.352608},{"c":74.27,"h":74.9899,"l":73.87,"n":24439,"o":74.11,"t":"2025-06-24T04:00:00Z","v":2001009,"vw":74.33019},{"c":73.42,"h":74.97,"l":73.23,"n":29820,"o":74.875,"t":"2025-06-25T04:00:00Z","v":1863757,"vw":73.646007},{"c":75.28,"h":76.045,"l":73.46,"n":31784,"o":74.27,"t":"2025-06-26T04:00:00Z","v":2610155,"vw":75.339455},{"c":75.29,"h":75.78,"l":74.36,"n":32396,"o":75.78,"t":"2025-06-27T04:00:00Z","v":2936168,"vw":75.18971},{"c":76.44,"h":77.62,"l":75.9601,"n":38649,"o":76.19,"t":"2025-06-30T04:00:00Z","v":3315796,"vw":76.529875},{"c":75.19,"h":77.16,"l":73.82,"n":42853,"o":76.63,"t":"2025-07-01T04:00:00Z","v":2606236,"vw":75.298459},{"c":75.43,"h":75.68,"l":74.13,"n":35989,"o":75.14,"t":"2025-07-02T04:00:00Z","v":2089570,"vw":75.184719},{"c":76.8,"h":77.615,"l":76,"n":20794,"o":76.57,"t":"2025-07-03T04:00:00Z","v":1289764,"vw":76.937444},{"c":76.99,"h":77.47,"l":76.18,"n":25567,"o":76.63,"t":"2025-07-07T04:00:00Z","v":1643005,"vw":76.866526},{"c":76.13,"h":77.48,"l":75.5768,"n":24917,"o":77.45,"t":"2025-07-08T04:00:00Z","v":1717929,"vw":76.239318},{"c":76.55,"h":76.96,"l":75.46,"n":21921,"o":76.75,"t":"2025-07-09T04:00:00Z","v":1348409,"vw":76.534063},{"c":73.61,"h":76.61,"l":72.02,"n":46230,"o":76.41,"t":"2025-07-10T04:00:00Z","v":3015133,"vw":73.686762},{"c":72.4,"h":73.89,"l":72.09,"n":30378,"o":73.6,"t":"2025-07-11T04:00:00Z","v":2055261,"vw":72.6616},{"c":72.46,"h":73.32,"l":71.72,"n":33990,"o":72.3,"t":"2025-07-14T04:00:00Z","v":1940728,"vw":72.627282},{"c":74.25,"h":74.43,"l":72.85,"n":36340,"o":73.79,"t":"2025-07-15T04:00:00Z","v":2576307,"vw":73.912497},{"c":73.55,"h":74.6899,"l":72.49,"n":27089,"o":74.505,"t":"2025-07-16T04:00:00Z","v":1573912,"vw":73.515365},{"c":74.84,"h":75.49,"l":73.46,"n":33537,"o":73.46,"t":"2025-07-17T04:00:00Z","v":2642275,"vw":74.820695},{"c":75.55,"h":75.82,"l":74.84,"n":25456,"o":75.43,"t":"2025-07-18T04:00:00Z","v":1427731,"vw":75.393717},{"c":75.15,"h":76.31,"l":75.06,"n":23333,"o":75.89,"t":"2025-07-21T04:00:00Z","v":1283441,"vw":75.528576},{"c":74.37,"h":75.45,"l":73.8501,"n":24426,"o":75.11,"t":"2025-07-22T04:00:00Z","v":1295578,"vw":74.585935},{"c":74.38,"h":74.69,"l":73.4,"n":27602,"o":74.44,"t":"2025-07-23T04:00:00Z","v":1686073,"vw":74.341752},{"c":74,"h":74.91,"l":73.4341,"n":28564,"o":74.31,"t":"2025-07-24T04:00:00Z","v":1959566,"vw":73.984073},{"c":74.69,"h":75.08,"l":73.89,"n":23318,"o":74.19,"t":"2025-07-25T04:00:00Z","v":1920260,"vw":74.694217},{"c":74.28,"h":75.57,"l":74.24,"n":31373,"o":75.06,"t":"2025-07-28T04:00:00Z","v":1907813,"vw":74.432421},{"c":75.55,"h":75.89,"l":74.66,"n":32880,"o":75.21,"t":"2025-07-29T04:00:00Z","v":2180567,"vw":75.433798},{"c":76.75,"h":77.45,"l":74.52,"n":34150,"o":75.55,"t":"2025-07-30T04:00:00Z","v":2212627,"vw":76.606785},{"c":75.17,"h":77.5,"l":75.1,"n":25635,"o":77.5,"t":"2025-07-31T04:00:00Z","v":1485875,"vw":75.778771},{"c":72.11,"h":74,"l":71.32,"n":37538,"o":73.76,"t":"2025-08-01T04:00:00Z","v":2136813,"vw":72.180782},{"c":73.76,"h":73.82,"l":72.1,"n":32817,"o":72.1,"t":"2025-08-04T04:00:00Z","v":1858801,"vw":73.279714},{"c":73.3,"h":75.5,"l":73.29,"n":36559,"o":74.78,"t":"2025-08-05T04:00:00Z","v":2516772,"vw":74.146887},{"c":75.7,"h":75.76,"l":73.33,"n":33642,"o":74.02,"t":"2025-08-06T04:00:00Z","v":1792195,"vw":75.099346},{"c":72.58,"h":76.2,"l":70.735,"n":54041,"o":76,"t":"2025-08-07T04:00:00Z","v":3228575,"vw":72.319743},{"c":71.6,"h":72.845,"l":71.44,"n":35709,"o":72.58,"t":"2025-08-08T04:00:00Z","v":1976200,"vw":71.839339},{"c":68.8,"h":72.01,"l":68.66,"n":52462,"o":70.93,"t":"2025-08-11T04:00:00Z","v":3383421,"vw":69.819332},{"c":69.35,"h":69.6,"l":68.3892,"n":45190,"o":69.485,"t":"2025-08-12T04:00:00Z","v":2929525,"vw":69.111525},{"c":70.19,"h":70.4,"l":68.95,"n":33626,"o":70.16,"t":"2025-08-13T04:00:00Z","v":2415038,"vw":69.872573},{"c":68.61,"h":69.94,"l":68.11,"n":36642,"o":69.94,"t":"2025-08-14T04:00:00Z","v":1846960,"vw":68.782183},{"c":68.68,"h":69.63,"l":68.52,"n":28420,"o":68.68,"t":"2025-08-15T04:00:00Z","v":2340915,"vw":68.979363},{"c":69.46,"h":69.53,"l":68.75,"n":29617,"o":69.08,"t":"2025-08-18T04:00:00Z","v":1789662,"vw":69.301363},{"c":67.91,"h":69.72,"l":67.77,"n":35597,"o":69.57,"t":"2025-08-19T04:00:00Z","v":2009403,"vw":68.140639},{"c":69.63,"h":69.91,"l":67.85,"n":58366,"o":68.39,"t":"2025-08-20T04:00:00Z","v":4284794,"vw":69.31723},{"c":67.94,"h":69.2259,"l":67.54,"n":38397,"o":69.13,"t":"2025-08-21T04:00:00Z","v":2751827,"vw":67.998182},{"c":68.79,"h":69,"l":67.3,"n":43544,"o":68.06,"t":"2025-08-22T04:00:00Z","v":2798601,"vw":68.347425},{"c":67.98,"h":68.95,"l":67.95,"n":30686,"o":68.55,"t":"2025-08-25T04:00:00Z","v":2249423,"vw":68.291172},{"c":68.1,"h":69.065,"l":67.93,"n":33609,"o":68.02,"t":"2025-08-26T04:00:00Z","v":3361971,"vw":68.256715},{"c":69.6,"h":70.48,"l":69.03,"n":85441,"o":69.535,"t":"2025-08-27T04:00:00Z","v":7176962,"vw":69.879509},{"c":66.06,"h":66.6995,"l":62.16,"n":132890,"o":63.87,"t":"2025-08-28T04:00:00Z","v":10909466,"vw":65.111343},{"c":67.21,"h":67.725,"l":65.95,"n":60159,"o":65.95,"t":"2025-08-29T04:00:00Z","v":4668325,"vw":66.891094},{"c":67.12,"h":67.31,"l":65.38,"n":60883,"o":65.9,"t":"2025-09-02T04:00:00Z","v":3979170,"vw":66.808097},{"c":67.9,"h":68.29,"l":66.4106,"n":48332,"o":67.25,"t":"2025-09-03T04:00:00Z","v":2979701,"vw":67.709745},{"c":68.67,"h":68.71,"l":66.99,"n":44261,"o":67.87,"t":"2025-09-04T04:00:00Z","v":3276457,"vw":68.349208},{"c":69.92,"h":70.6,"l":69.01,"n":42748,"o":69.43,"t":"2025-09-05T04:00:00Z","v":2855815,"vw":69.717361},{"c":74.98,"h":76.08,"l":72.29,"n":123131,"o":72.29,"t":"2025-09-08T04:00:00Z","v":9011896,"vw":74.722723},{"c":75.75,"h":75.93,"l":74.23,"n":57558,"o":74.97,"t":"2025-09-09T04:00:00Z","v":4050525,"vw":75.317242},{"c":77.15,"h":77.36,"l":76.01,"n":72100,"o":76.2,"t":"2025-09-10T04:00:00Z","v":4802454,"vw":76.791345},{"c":81.12,"h":81.38,"l":77.72,"n":77905,"o":77.85,"t":"2025-09-11T04:00:00Z","v":5668203,"vw":80.145374},{"c":79.23,"h":82.42,"l":79.145,"n":64551,"o":81.5,"t":"2025-09-12T04:00:00Z","v":4849337,"vw":80.001641},{"c":78.21,"h":80.47,"l":78.14,"n":56374,"o":79.23,"t":"2025-09-15T04:00:00Z","v":4296691,"vw":78.827469},{"c":77.7,"h":78.86,"l":77.165,"n":60757,"o":78.1,"t":"2025-09-16T04:00:00Z","v":4826035,"vw":77.794481},{"c":77.66,"h":78.9,"l":76.9,"n":44962,"o":77.06,"t":"2025-09-17T04:00:00Z","v":3380700,"vw":77.888783},{"c":78.16,"h":79.76,"l":77.7675,"n":51582,"o":78.4,"t":"2025-09-18T04:00:00Z","v":3963324,"vw":78.540129},{"c":77.09,"h":79.56,"l":76.825,"n":76078,"o":78.13,"t":"2025-09-19T04:00:00Z","v":36193775,"vw":77.252049},{"c":75.38,"h":76.34,"l":73.52,"n":66911,"o":76.17,"t":"2025-09-22T04:00:00Z","v":4869114,"vw":74.738714},{"c":76.09,"h":76.389,"l":74.005,"n":43347,"o":74.79,"t":"2025-09-23T04:00:00Z","v":3275087,"vw":75.550397},{"c":74.76,"h":76.65,"l":74.495,"n":39671,"o":76.42,"t":"2025-09-24T04:00:00Z","v":2492618,"vw":74.951795},{"c":76.46,"h":76.59,"l":73.66,"n":39280,"o":74.18,"t":"2025-09-25T04:00:00Z","v":2803372,"vw":75.904792},{"c":77.15,"h":77.5985,"l":76.23,"n":37217,"o":76.54,"t":"2025-09-26T04:00:00Z","v":2240805,"vw":77.036455},{"c":76.91,"h":78.45,"l":76.87,"n":36727,"o":77.52,"t":"2025-09-29T04:00:00Z","v":2444805,"vw":77.266795},{"c":74.39,"h":76.9653,"l":73.4611,"n":50163,"o":76.83,"t":"2025-09-30T04:00:00Z","v":3825759,"vw":74.478109},{"c":75.53,"h":76.06,"l":73.76,"n":46408,"o":73.8,"t":"2025-10-01T04:00:00Z","v":3369259,"vw":75.157356},{"c":76.92,"h":77.22,"l":75.665,"n":47809,"o":76.45,"t":"2025-10-02T04:00:00Z","v":3126454,"vw":76.698299},{"c":76.22,"h":77.265,"l":75.2772,"n":30573,"o":77,"t":"2025-10-03T04:00:00Z","v":2173129,"vw":76.201429},{"c":74.36,"h":77.9,"l":74.275,"n":46733,"o":77.23,"t":"2025-10-06T04:00:00Z","v":2674819,"vw":75.096707},{"c":69.94,"h":74.205,"l":69.68,"n":70146,"o":74.12,"t":"2025-10-07T04:00:00Z","v":4989118,"vw":70.624967},{"c":71.15,"h":71.88,"l":69.54,"n":51171,"o":70.32,"t":"2025-10-08T04:00:00Z","v":4659211,"vw":70.753751},{"c":68.77,"h":69.91,"l":67.42,"n":64935,"o":69.91,"t":"2025-10-09T04:00:00Z","v":4800024,"vw":68.637363},{"c":68.34,"h":69.6,"l":67.885,"n":48207,"o":68.8,"t":"2025-10-10T04:00:00Z","v":3311632,"vw":68.545026},{"c":68.9,"h":69.7,"l":68.44,"n":37181,"o":69.23,"t":"2025-10-13T04:00:00Z","v":2438653,"vw":69.013072},{"c":67.94,"h":68.83,"l":67.5,"n":31768,"o":67.71,"t":"2025-10-14T04:00:00Z","v":2534983,"vw":68.203939},{"c":67.9,"h":68.65,"l":67.38,"n":32319,"o":68.25,"t":"2025-10-15T04:00:00Z","v":2339601,"vw":67.975585},{"c":66.74,"h":68.48,"l":66.62,"n":35731,"o":68.24,"t":"2025-10-16T04:00:00Z","v":2743792,"vw":67.217292},{"c":67.66,"h":67.8,"l":65.84,"n":27841,"o":66.52,"t":"2025-10-17T04:00:00Z","v":1608756,"vw":67.287033},{"c":68.25,"h":68.37,"l":67.45,"n":27275,"o":67.84,"t":"2025-10-20T04:00:00Z","v":1482912,"vw":68.062769},{"c":69.09,"h":69.3495,"l":67.795,"n":24995,"o":68.06,"t":"2025-10-21T04:00:00Z","v":1462535,"vw":68.999879},{"c":68.8,"h":69.47,"l":68.21,"n":29032,"o":69.1,"t":"2025-10-22T04:00:00Z","v":1570126,"vw":68.81556},{"c":69.73,"h":69.81,"l":68.16,"n":21462,"o":68.6,"t":"2025-10-23T04:00:00Z","v":1289516,"vw":69.527764},{"c":70.02,"h":70.82,"l":69.92,"n":23194,"o":70.42,"t":"2025-10-24T04:00:00Z","v":1419133,"vw":70.217794},{"c":69.55,"h":71,"l":69.29,"n":28262,"o":70.8,"t":"2025-10-27T04:00:00Z","v":1494083,"vw":69.721719},{"c":69.07,"h":70.055,"l":69.01,"n":24590,"o":70,"t":"2025-10-28T04:00:00Z","v":1185117,"vw":69.283955},{"c":68.14,"h":68.7,"l":67.23,"n":36307,"o":68.05,"t":"2025-10-29T04:00:00Z","v":2146770,"vw":68.087171},{"c":69.08,"h":70.4,"l":67.75,"n":29211,"o":68.01,"t":"2025-10-30T04:00:00Z","v":1502266,"vw":69.428199},{"c":71.24,"h":71.45,"l":69.475,"n":34225,"o":69.49,"t":"2025-10-31T04:00:00Z","v":2715870,"vw":70.835586},{"c":71.16,"h":72.42,"l":71.005,"n":34216,"o":71.265,"t":"2025-11-03T05:00:00Z","v":1968684,"vw":71.40892},{"c":70.07,"h":70.79,"l":69.501,"n":27769,"o":70.08,"t":"2025-11-04T05:00:00Z","v":1447881,"vw":70.046688},{"c":69.71,"h":70.75,"l":68.895,"n":24254,"o":70.42,"t":"2025-11-05T05:00:00Z","v":1380917,"vw":69.681481},{"c":68.8,"h":69.67,"l":68.24,"n":27533,"o":69.08,"t":"2025-11-06T05:00:00Z","v":1388586,"vw":68.847897},{"c":69.62,"h":69.715,"l":67.75,"n":27427,"o":68.28,"t":"2025-11-07T05:00:00Z","v":1360412,"vw":69.239037},{"c":72.4,"h":72.54,"l":69.48,"n":37524,"o":69.62,"t":"2025-11-10T05:00:00Z","v":2375370,"vw":71.937141},{"c":68.55,"h":71.795,"l":67.96,"n":50981,"o":71.05,"t":"2025-11-11T05:00:00Z","v":3696570,"vw":68.978881},{"c":67.71,"h":68.965,"l":67.26,"n":35408,"o":68.86,"t":"2025-11-12T05:00:00Z","v":2606347,"vw":67.777258},{"c":66.46,"h":67.8,"l":66.27,"n":37113,"o":67.23,"t":"2025-11-13T05:00:00Z","v":1985631,"vw":66.745882},{"c":65.91,"h":66.775,"l":63.96,"n":39981,"o":64.88,"t":"2025-11-14T05:00:00Z","v":2264068,"vw":65.732706},{"c":64.6,"h":65.845,"l":63.88,"n":28430,"o":65.54,"t":"2025-11-17T05:00:00Z","v":1922318,"vw":64.702286},{"c":64.01,"h":64.855,"l":63.4,"n":32908,"o":64.2,"t":"2025-11-18T05:00:00Z","v":2347323,"vw":64.07398},{"c":60.39,"h":62.84,"l":59.47,"n":73196,"o":62.12,"t":"2025-11-19T05:00:00Z","v":5187458,"vw":60.556265},{"c":58.59,"h":62.14,"l":58.5,"n":48523,"o":61.37,"t":"2025-11-20T05:00:00Z","v":3300344,"vw":59.797262},{"c":57.62,"h":58.87,"l":56.97,"n":46364,"o":58.43,"t":"2025-11-21T05:00:00Z","v":3326161,"vw":57.836917},{"c":58.32,"h":58.58,"l":56.95,"n":53191,"o":57.63,"t":"2025-11-24T05:00:00Z","v":5141142,"vw":58.124709},{"c":58.77,"h":59.05,"l":57.84,"n":95500,"o":58.65,"t":"2025-11-25T05:00:00Z","v":8961024,"vw":58.493848},{"c":48.34,"h":51.32,"l":47.39,"n":212051,"o":51.28,"t":"2025-11-26T05:00:00Z","v":25968500,"vw":48.507333},{"c":47.8,"h":48.55,"l":47.4425,"n":57522,"o":48.425,"t":"2025-11-28T05:00:00Z","v":5027833,"vw":47.755946},{"c":47.19,"h":47.89,"l":46.74,"n":70458,"o":47.09,"t":"2025-12-01T05:00:00Z","v":6569652,"vw":47.227977},{"c":46.57,"h":48.19,"l":46.52,"n":60415,"o":47.7,"t":"2025-12-02T05:00:00Z","v":5403736,"vw":46.957607},{"c":47.45,"h":47.53,"l":46.12,"n":43963,"o":46.35,"t":"2025-12-03T05:00:00Z","v":3578365,"vw":47.101147},{"c":47.11,"h":47.8796,"l":46.8,"n":52565,"o":47.355,"t":"2025-12-04T05:00:00Z","v":4175174,"vw":47.146454},{"c":47.32,"h":48.39,"l":47.06,"n":46244,"o":47.11,"t":"2025-12-05T05:00:00Z","v":4902944,"vw":47.557577},{"c":47.39,"h":48.72,"l":47.26,"n":52264,"o":47.59,"t":"2025-12-08T05:00:00Z","v":3770603,"vw":47.839498},{"c":47.23,"h":47.775,"l":46.91,"n":49814,"o":47.23,"t":"2025-12-09T05:00:00Z","v":3728861,"vw":47.414892},{"c":47.89,"h":48.09,"l":47.05,"n":52221,"o":47.05,"t":"2025-12-10T05:00:00Z","v":4470924,"vw":47.769168},{"c":47.4,"h":47.79,"l":46.93,"n":35431,"o":47.6,"t":"2025-12-11T05:00:00Z","v":2889532,"vw":47.390364},{"c":47.58,"h":48.54,"l":47.42,"n":45799,"o":47.64,"t":"2025-12-12T05:00:00Z","v":3813885,"vw":47.823098},{"c":47.76,"h":49.68,"l":47.72,"n":76450,"o":47.9,"t":"2025-12-15T05:00:00Z","v":6663671,"vw":48.690238},{"c":48.27,"h":48.37,"l":46.91,"n":55585,"o":47.275,"t":"2025-12-16T05:00:00Z","v":4452284,"vw":47.903141},{"c":50.2,"h":51.75,"l":48.72,"n":105154,"o":49.17,"t":"2025-12-17T05:00:00Z","v":9142630,"vw":50.532392},{"c":50.69,"h":51.68,"l":50.05,"n":68765,"o":50.5,"t":"2025-12-18T05:00:00Z","v":5513969,"vw":50.903116},{"c":52.3,"h":52.725,"l":50.74,"n":76194,"o":50.8,"t":"2025-12-19T05:00:00Z","v":12110488,"vw":52.240848},{"c":52.94,"h":53.34,"l":52.07,"n":50504,"o":52.34,"t":"2025-12-22T05:00:00Z","v":4404664,"vw":52.922032},{"c":52.23,"h":52.75,"l":51.51,"n":46335,"o":52.56,"t":"2025-12-23T05:00:00Z","v":3544533,"vw":52.19003},{"c":52,"h":52.27,"l":51.75,"n":23019,"o":52.27,"t":"2025-12-24T05:00:00Z","v":1507307,"vw":52.020191},{"c":52.84,"h":52.9,"l":52.04,"n":33379,"o":52.07,"t":"2025-12-26T05:00:00Z","v":1979987,"vw":52.702968},{"c":52.35,"h":52.85,"l":51.776,"n":42983,"o":52.59,"t":"2025-12-29T05:00:00Z","v":3154607,"vw":52.208654},{"c":51.96,"h":52.48,"l":51.78,"n":36299,"o":52.19,"t":"2025-12-30T05:00:00Z","v":2595229,"vw":52.021259},{"c":51.69,"h":51.92,"l":51.39,"n":34440,"o":51.66,"t":"2025-12-31T05:00:00Z","v":2869402,"vw":51.720517},{"c":50.6,"h":52.15,"l":49.3801,"n":51447,"o":51.78,"t":"2026-01-02T05:00:00Z","v":4045922,"vw":50.503402},{"c":50.56,"h":51.635,"l":50.345,"n":45568,"o":50.86,"t":"2026-01-05T05:00:00Z","v":3698891,"vw":50.833691},{"c":52.07,"h":52.23,"l":50.27,"n":34157,"o":50.27,"t":"2026-01-06T05:00:00Z","v":2745003,"vw":51.824435},{"c":53.26,"h":54.11,"l":52.07,"n":40784,"o":52.38,"t":"2026-01-07T05:00:00Z","v":3156805,"vw":53.352127},{"c":53.11,"h":53.33,"l":52.64,"n":44068,"o":52.83,"t":"2026-01-08T05:00:00Z","v":3608666,"vw":53.031728},{"c":53.51,"h":54.15,"l":53.01,"n":33897,"o":53.45,"t":"2026-01-09T05:00:00Z","v":2163275,"vw":53.541813},{"c":53.25,"h":53.51,"l":52.29,"n":39423,"o":52.5,"t":"2026-01-12T05:00:00Z","v":3034550,"vw":53.120376},{"c":52.61,"h":53.69,"l":52.425,"n":43250,"o":53.15,"t":"2026-01-13T05:00:00Z","v":3170485,"vw":52.761341},{"c":51.44,"h":52.42,"l":50.595,"n":43836,"o":52.42,"t":"2026-01-14T05:00:00Z","v":3632996,"vw":51.340744},{"c":48.67,"h":51,"l":48.4,"n":56239,"o":49.99,"t":"2026-01-15T05:00:00Z","v":5643080,"vw":49.396412},{"c":45.74,"h":49.13,"l":45.7,"n":69672,"o":48.91,"t":"2026-01-16T05:00:00Z","v":6017006,"vw":46.928205},{"c":43.21,"h":45.39,"l":42.8,"n":92234,"o":44.872,"t":"2026-01-20T05:00:00Z","v":9054911,"vw":43.4826},{"c":41.57,"h":43.19,"l":41.33,"n":70070,"o":42.5,"t":"2026-01-21T05:00:00Z","v":5506193,"vw":41.957734},{"c":42.98,"h":43.08,"l":42.06,"n":49386,"o":42.115,"t":"2026-01-22T05:00:00Z","v":3858663,"vw":42.798871},{"c":42.81,"h":43.32,"l":42.21,"n":51927,"o":43.07,"t":"2026-01-23T05:00:00Z","v":4663515,"vw":42.787877},{"c":43.37,"h":43.77,"l":42.695,"n":52087,"o":43.14,"t":"2026-01-26T05:00:00Z","v":4476330,"vw":43.262186},{"c":41.24,"h":43.22,"l":41.15,"n":42153,"o":43.18,"t":"2026-01-27T05:00:00Z","v":3184590,"vw":41.462274},{"c":41.78,"h":42.55,"l":41.42,"n":47638,"o":41.65,"t":"2026-01-28T05:00:00Z","v":3832177,"vw":41.913086},{"c":39.46,"h":40.9564,"l":38.65,"n":54590,"o":40.8,"t":"2026-01-29T05:00:00Z","v":4645733,"vw":39.270457},{"c":39.33,"h":39.9536,"l":39.23,"n":43686,"o":39.65,"t":"2026-01-30T05:00:00Z","v":3867258,"vw":39.490328},{"c":40.1,"h":40.67,"l":39.45,"n":51077,"o":40.16,"t":"2026-02-02T05:00:00Z","v":3404608,"vw":40.205311},{"c":36.86,"h":39.75,"l":36.43,"n":69361,"o":39.53,"t":"2026-02-03T05:00:00Z","v":5646459,"vw":37.062966},{"c":39.15,"h":39.235,"l":35.39,"n":95401,"o":36.3,"t":"2026-02-04T05:00:00Z","v":8760404,"vw":38.565789},{"c":38.39,"h":39.85,"l":37.84,"n":78037,"o":39.15,"t":"2026-02-05T05:00:00Z","v":7607365,"vw":38.483309},{"c":40.26,"h":40.33,"l":38.93,"n":53336,"o":38.94,"t":"2026-02-06T05:00:00Z","v":5032617,"vw":39.983069},{"c":41.59,"h":41.91,"l":39.88,"n":45450,"o":40.22,"t":"2026-02-09T05:00:00Z","v":3745302,"vw":41.486969},{"c":41.88,"h":42.855,"l":41.52,"n":50345,"o":42.13,"t":"2026-02-10T05:00:00Z","v":4760120,"vw":42.099819},{"c":41.43,"h":42.015,"l":40.46,"n":53394,"o":42,"t":"2026-02-11T05:00:00Z","v":3787250,"vw":41.199865},{"c":41.13,"h":41.21,"l":39.84,"n":66812,"o":41.13,"t":"2026-02-12T05:00:00Z","v":6076314,"vw":40.717292},{"c":41.76,"h":42.17,"l":40.99,"n":36761,"o":41.36,"t":"2026-02-13T05:00:00Z","v":2661992,"vw":41.776473},{"c":40.95,"h":41.56,"l":40.51,"n":46344,"o":41.255,"t":"2026-02-17T05:00:00Z","v":3407927,"vw":40.963234},{"c":41.22,"h":41.78,"l":40.1801,"n":30986,"o":40.95,"t":"2026-02-18T05:00:00Z","v":2747713,"vw":41.339326},{"c":41.32,"h":41.65,"l":40.89,"n":35893,"o":41.43,"t":"2026-02-19T05:00:00Z","v":2344323,"vw":41.259927},{"c":39.84,"h":41.51,"l":39.29,"n":50720,"o":40.6,"t":"2026-02-20T05:00:00Z","v":3793190,"vw":40.130207},{"c":37.38,"h":39.3,"l":37.3,"n":50007,"o":38.93,"t":"2026-02-23T05:00:00Z","v":3541093,"vw":37.845197},{"c":37.86,"h":38.8,"l":36.95,"n":52652,"o":37.55,"t":"2026-02-24T05:00:00Z","v":3856684,"vw":37.978533},{"c":38.44,"h":38.71,"l":36.28,"n":110556,"o":37.5,"t":"2026-02-25T05:00:00Z","v":9607265,"vw":37.879155},{"c":39.97,"h":42.4,"l":37.83,"n":164893,"o":42.16,"t":"2026-02-26T05:00:00Z","v":18126425,"vw":39.688734},{"c":38.28,"h":39.35,"l":37.54,"n":82277,"o":39.22,"t":"2026-02-27T05:00:00Z","v":23487935,"vw":38.307529},{"c":40.29,"h":40.71,"l":37.83,"n":60648,"o":38.05,"t":"2026-03-02T05:00:00Z","v":6624315,"vw":40.065284},{"c":40.7,"h":40.9,"l":38.81,"n":68989,"o":39.6,"t":"2026-03-03T05:00:00Z","v":7630960,"vw":40.360544},{"c":40.32,"h":40.88,"l":39.985,"n":46896,"o":40.24,"t":"2026-03-04T05:00:00Z","v":3513555,"vw":40.385858},{"c":40.39,"h":41.48,"l":40.2,"n":65519,"o":40.43,"t":"2026-03-05T05:00:00Z","v":5906563,"vw":40.65307},{"c":39.83,"h":40.65,"l":39.55,"n":56585,"o":40.35,"t":"2026-03-06T05:00:00Z","v":5698541,"vw":39.989746},{"c":39.73,"h":40.36,"l":38.58,"n":54480,"o":39.83,"t":"2026-03-09T04:00:00Z","v":4532536,"vw":39.293174},{"c":38.63,"h":40,"l":37.5,"n":50298,"o":39.57,"t":"2026-03-10T04:00:00Z","v":5711928,"vw":38.465908},{"c":38.24,"h":39.605,"l":37.87,"n":42838,"o":38.98,"t":"2026-03-11T04:00:00Z","v":2918190,"vw":38.314215},{"c":39.13,"h":39.46,"l":38.24,"n":43150,"o":38.24,"t":"2026-03-12T04:00:00Z","v":3770685,"vw":38.863501},{"c":39.29,"h":39.37,"l":38.38,"n":37259,"o":39.13,"t":"2026-03-13T04:00:00Z","v":2469578,"vw":39.06713},{"c":40.57,"h":40.8,"l":39.2262,"n":45911,"o":39.29,"t":"2026-03-16T04:00:00Z","v":3327439,"vw":40.425262},{"c":41.7,"h":41.95,"l":40.25,"n":49369,"o":40.34,"t":"2026-03-17T04:00:00Z","v":4807398,"vw":41.578997},{"c":41.47,"h":42.02,"l":41.12,"n":43313,"o":41.2,"t":"2026-03-18T04:00:00Z","v":3210110,"vw":41.542556},{"c":41.03,"h":42.25,"l":40.1,"n":43442,"o":41.43,"t":"2026-03-19T04:00:00Z","v":2998169,"vw":40.928247},{"c":39.48,"h":41,"l":39.34,"n":41616,"o":40.68,"t":"2026-03-20T04:00:00Z","v":6003206,"vw":39.721972},{"c":40.39,"h":40.57,"l":39.3041,"n":43216,"o":39.48,"t":"2026-03-23T04:00:00Z","v":3339399,"vw":40.224645},{"c":39.31,"h":40.39,"l":38.772,"n":45517,"o":39.98,"t":"2026-03-24T04:00:00Z","v":3713988,"vw":39.365635},{"c":38.99,"h":40.645,"l":38.8,"n":40874,"o":40.15,"t":"2026-03-25T04:00:00Z","v":2750315,"vw":39.366513},{"c":39.45,"h":40.465,"l":38.56,"n":28209,"o":38.56,"t":"2026-03-26T04:00:00Z","v":2244763,"vw":39.553826},{"c":37.61,"h":39.15,"l":37.2,"n":37893,"o":38.83,"t":"2026-03-27T04:00:00Z","v":2742322,"vw":37.625212},{"c":37.93,"h":38.71,"l":37.66,"n":33169,"o":37.66,"t":"2026-03-30T04:00:00Z","v":2325470,"vw":37.999896},{"c":38.01,"h":38.85,"l":37.425,"n":43392,"o":38.31,"t":"2026-03-31T04:00:00Z","v":3458310,"vw":38.098375},{"c":38.04,"h":38.65,"l":37.05,"n":42512,"o":38.18,"t":"2026-04-01T04:00:00Z","v":3196563,"vw":38.08154},{"c":41.1,"h":41.17,"l":37.84,"n":46915,"o":38.21,"t":"2026-04-02T04:00:00Z","v":3288305,"vw":40.342864},{"c":39.52,"h":41.25,"l":39.07,"n":43173,"o":41.16,"t":"2026-04-06T04:00:00Z","v":3767233,"vw":39.59054},{"c":39.5,"h":39.95,"l":38.73,"n":41237,"o":39.35,"t":"2026-04-07T04:00:00Z","v":2994972,"vw":39.256792},{"c":39.41,"h":41.16,"l":39.13,"n":63297,"o":40.4,"t":"2026-04-08T04:00:00Z","v":5717023,"vw":39.815109},{"c":36.94,"h":39.325,"l":36.56,"n":51940,"o":39.08,"t":"2026-04-09T04:00:00Z","v":4048137,"vw":37.127471},{"c":34.41,"h":36.5876,"l":34.01,"n":64487,"o":36.3,"t":"2026-04-10T04:00:00Z","v":5372777,"vw":34.595453},{"c":37.3,"h":37.51,"l":34.395,"n":51854,"o":34.44,"t":"2026-04-13T04:00:00Z","v":3864840,"vw":36.817651},{"c":36.83,"h":38.25,"l":36.64,"n":39363,"o":37.71,"t":"2026-04-14T04:00:00Z","v":2912203,"vw":37.095833},{"c":38.26,"h":38.95,"l":37.2,"n":42558,"o":37.55,"t":"2026-04-15T04:00:00Z","v":3336286,"vw":38.334913},{"c":39.54,"h":39.7,"l":38.535,"n":38703,"o":39.14,"t":"2026-04-16T04:00:00Z","v":2647702,"vw":39.409351},{"c":40.05,"h":40.8,"l":39.855,"n":37210,"o":40.12,"t":"2026-04-17T04:00:00Z","v":2401502,"vw":40.197112},{"c":40.59,"h":40.8,"l":39.61,"n":33408,"o":39.77,"t":"2026-04-20T04:00:00Z","v":2241741,"vw":40.410167},{"c":41.07,"h":41.74,"l":40.45,"n":35217,"o":40.63,"t":"2026-04-21T04:00:00Z","v":2625160,"vw":41.138934},{"c":41.46,"h":41.51,"l":40.7101,"n":29936,"o":41.31,"t":"2026-04-22T04:00:00Z","v":2056723,"vw":41.286094},{"c":39.15,"h":40.275,"l":38.18,"n":42602,"o":39.96,"t":"2026-04-23T04:00:00Z","v":2518033,"vw":39.091145},{"c":40.56,"h":40.65,"l":39.04,"n":41579,"o":39.36,"t":"2026-04-24T04:00:00Z","v":3651564,"vw":40.00712},{"c":40.76,"h":41.13,"l":39.58,"n":34650,"o":40.53,"t":"2026-04-27T04:00:00Z","v":2618270,"vw":40.717528},{"c":41.3,"h":42.41,"l":41.14,"n":50940,"o":41.43,"t":"2026-04-28T04:00:00Z","v":3737671,"vw":41.619914},{"c":42,"h":42.22,"l":40.94,"n":32898,"o":41.24,"t":"2026-04-29T04:00:00Z","v":2596720,"vw":41.82494},{"c":40.89,"h":41.87,"l":40.66,"n":41197,"o":41.375,"t":"2026-04-30T04:00:00Z","v":3086364,"vw":41.095413},{"c":42.6,"h":43.14,"l":41.4,"n":40571,"o":42.27,"t":"2026-05-01T04:00:00Z","v":2531106,"vw":42.532545},{"c":43.73,"h":44.39,"l":42.405,"n":44588,"o":42.6,"t":"2026-05-04T04:00:00Z","v":4234497,"vw":43.724503},{"c":43.43,"h":44.34,"l":43.25,"n":38082,"o":43.73,"t":"2026-05-05T04:00:00Z","v":3418936,"vw":43.586318},{"c":43.13,"h":43.65,"l":42.35,"n":33890,"o":43.075,"t":"2026-05-06T04:00:00Z","v":2211123,"vw":43.157264},{"c":45.93,"h":46.19,"l":44.2,"n":55901,"o":44.28,"t":"2026-05-07T04:00:00Z","v":4049591,"vw":45.647997},{"c":46,"h":46.02,"l":44.115,"n":44451,"o":45.41,"t":"2026-05-08T04:00:00Z","v":3323791,"vw":45.366963},{"c":45.16,"h":46.26,"l":44.7101,"n":47649,"o":45.74,"t":"2026-05-11T04:00:00Z","v":3339356,"vw":45.253984},{"c":44.4,"h":45.78,"l":44.145,"n":42034,"o":45.51,"t":"2026-05-12T04:00:00Z","v":3093196,"vw":44.634078},{"c":44.5,"h":44.88,"l":43.69,"n":39006,"o":44.12,"t":"2026-05-13T04:00:00Z","v":3261060,"vw":44.28784},{"c":45.54,"h":45.705,"l":43.6,"n":36729,"o":44.5,"t":"2026-05-14T04:00:00Z","v":3018521,"vw":45.20432},{"c":46.34,"h":46.41,"l":44.93,"n":33057,"o":45.98,"t":"2026-05-15T04:00:00Z","v":2266638,"vw":46.0124},{"c":47.45,"h":48.01,"l":45.755,"n":58807,"o":45.95,"t":"2026-05-18T04:00:00Z","v":4643144,"vw":47.180003},{"c":48.27,"h":49.32,"l":47.85,"n":72366,"o":48.47,"t":"2026-05-19T04:00:00Z","v":5575980,"vw":48.581212},{"c":45.03,"h":46.985,"l":44.495,"n":72732,"o":46.8,"t":"2026-05-20T04:00:00Z","v":5695889,"vw":45.199689},{"c":44.69,"h":45.635,"l":44.15,"n":55269,"o":44.3,"t":"2026-05-21T04:00:00Z","v":5402548,"vw":44.837869},{"c":47.12,"h":47.15,"l":45.31,"n":42562,"o":45.46,"t":"2026-05-22T04:00:00Z","v":5829701,"vw":46.658992},{"c":46.55,"h":47,"l":45.625,"n":54606,"o":46.97,"t":"2026-05-26T04:00:00Z","v":4369391,"vw":46.488168},{"c":46.57,"h":47.2061,"l":44.8501,"n":80597,"o":45.56,"t":"2026-05-27T04:00:00Z","v":6709060,"vw":46.21049},{"c":48.81,"h":49.99,"l":46,"n":91001,"o":46.01,"t":"2026-05-28T04:00:00Z","v":9104859,"vw":48.726428},{"c":52.07,"h":53.175,"l":49.13,"n":76176,"o":49.13,"t":"2026-05-29T04:00:00Z","v":7314378,"vw":52.080896},{"c":55.87,"h":56.02,"l":53.5,"n":67294,"o":53.88,"t":"2026-06-01T04:00:00Z","v":5687123,"vw":55.416908},{"c":55.49,"h":55.54,"l":53.5,"n":62190,"o":54.1,"t":"2026-06-02T04:00:00Z","v":4964998,"vw":54.926395},{"c":53.04,"h":54.82,"l":52.3291,"n":51332,"o":54.62,"t":"2026-06-03T04:00:00Z","v":4122542,"vw":53.094255},{"c":54.97,"h":55.98,"l":52.635,"n":64107,"o":53.24,"t":"2026-06-04T04:00:00Z","v":4695759,"vw":54.933181},{"c":53.64,"h":55.39,"l":52.895,"n":47704,"o":54.99,"t":"2026-06-05T04:00:00Z","v":3783207,"vw":53.652267},{"c":51.85,"h":53.4999,"l":51.76,"n":49536,"o":53.38,"t":"2026-06-08T04:00:00Z","v":3350422,"vw":52.15968},{"c":50.74,"h":52.27,"l":49.18,"n":63824,"o":51.07,"t":"2026-06-09T04:00:00Z","v":4508121,"vw":50.572111},{"c":49.66,"h":50.51,"l":49.2,"n":47580,"o":49.74,"t":"2026-06-10T04:00:00Z","v":3719421,"vw":49.670067},{"c":49.21,"h":49.304,"l":47.78,"n":42572,"o":49.304,"t":"2026-06-11T04:00:00Z","v":2597017,"vw":48.808841},{"c":49.31,"h":49.505,"l":47.5901,"n":40188,"o":49.13,"t":"2026-06-12T04:00:00Z","v":2193288,"vw":49.120656},{"c":49.4,"h":50.14,"l":48.875,"n":35456,"o":49.23,"t":"2026-06-15T04:00:00Z","v":2251608,"vw":49.437281},{"c":48.32,"h":49.62,"l":47.27,"n":45487,"o":49.34,"t":"2026-06-16T04:00:00Z","v":3672465,"vw":48.223416},{"c":46.47,"h":48.34,"l":46.38,"n":45424,"o":47.75,"t":"2026-06-17T04:00:00Z","v":4190727,"vw":47.091476},{"c":46.9,"h":47.035,"l":44.84,"n":47748,"o":45.73,"t":"2026-06-18T04:00:00Z","v":5988940,"vw":46.517504},{"c":46.61,"h":46.94,"l":45.17,"n":40094,"o":45.85,"t":"2026-06-22T04:00:00Z","v":4283382,"vw":46.445698},{"c":47.89,"h":48.46,"l":46.86,"n":40732,"o":46.915,"t":"2026-06-23T04:00:00Z","v":3302849,"vw":47.872955},{"c":47.5,"h":49.075,"l":47.37,"n":40258,"o":47.77,"t":"2026-06-24T04:00:00Z","v":2865893,"vw":47.863604},{"c":46.94,"h":47.645,"l":45.86,"n":39143,"o":46.91,"t":"2026-06-25T04:00:00Z","v":2805159,"vw":46.868845},{"c":49.72,"h":50,"l":46.97,"n":48306,"o":46.99,"t":"2026-06-26T04:00:00Z","v":7524708,"vw":49.332334},{"c":51.06,"h":52.035,"l":50.08,"n":56948,"o":50.08,"t":"2026-06-29T04:00:00Z","v":5081708,"vw":51.215818},{"c":50.96,"h":51.325,"l":50.35,"n":40076,"o":50.85,"t":"2026-06-30T04:00:00Z","v":4912021,"vw":50.952501},{"c":51.2,"h":52.39,"l":51.04,"n":57831,"o":51.92,"t":"2026-07-01T04:00:00Z","v":4476565,"vw":51.633063},{"c":51.28,"h":51.86,"l":50.585,"n":43223,"o":51.27,"t":"2026-07-02T04:00:00Z","v":3312769,"vw":51.324708},{"c":52.42,"h":53.16,"l":50.45,"n":47339,"o":50.75,"t":"2026-07-06T04:00:00Z","v":4567609,"vw":52.398842},{"c":53.76,"h":55.6,"l":52.9,"n":62343,"o":53.27,"t":"2026-07-07T04:00:00Z","v":5250031,"vw":54.431489},{"c":53.93,"h":53.98,"l":52.64,"n":44651,"o":52.72,"t":"2026-07-08T04:00:00Z","v":4412593,"vw":53.543917},{"c":55.53,"h":55.8,"l":52.42,"n":44133,"o":52.81,"t":"2026-07-09T04:00:00Z","v":3302455,"vw":55.163045},{"c":54.79,"h":58.65,"l":54.57,"n":66240,"o":57.09,"t":"2026-07-10T04:00:00Z","v":6404051,"vw":55.793949},{"c":55.22,"h":55.655,"l":54.325,"n":30059,"o":55.39,"t":"2026-07-13T04:00:00Z","v":1940473,"vw":55.095766},{"c":55.47,"h":56.45,"l":52.68,"n":32481,"o":52.92,"t":"2026-07-14T04:00:00Z","v":2056577,"vw":55.486211},{"c":54.59,"h":56.2841,"l":53.88,"n":31081,"o":55.6,"t":"2026-07-15T04:00:00Z","v":1876884,"vw":54.647826},{"c":55.85,"h":56.51,"l":53.88,"n":47689,"o":54.93,"t":"2026-07-16T04:00:00Z","v":3393324,"vw":55.731345},{"c":55.08,"h":56.29,"l":54.43,"n":29639,"o":55.32,"t":"2026-07-17T04:00:00Z","v":2006362,"vw":55.349358},{"c":55.11,"h":55.485,"l":53.905,"n":31323,"o":54.59,"t":"2026-07-20T04:00:00Z","v":2502728,"vw":55.055237},{"c":54.19,"h":55.52,"l":53.565,"n":31931,"o":55.38,"t":"2026-07-21T04:00:00Z","v":2247552,"vw":54.128177},{"c":53.36,"h":54.36,"l":52.69,"n":26922,"o":53.73,"t":"2026-07-22T04:00:00Z","v":2481298,"vw":53.312274},{"c":52.63,"h":54.2,"l":52.31,"n":31642,"o":54.2,"t":"2026-07-23T04:00:00Z","v":2451150,"vw":52.697925},{"c":55.04,"h":55.26,"l":53.25,"n":32709,"o":53.49,"t":"2026-07-24T04:00:00Z","v":3055521,"vw":54.666515},{"c":56.85,"h":57.58,"l":55.61,"n":38506,"o":56.34,"t":"2026-07-27T04:00:00Z","v":2451704,"vw":56.978608},{"c":59.05,"h":59.68,"l":56.86,"n":44915,"o":57.5,"t":"2026-07-28T04:00:00Z","v":3059672,"vw":58.850967},{"c":59.57,"h":60.465,"l":58.835,"n":34097,"o":59.43,"t":"2026-07-29T04:00:00Z","v":2717744,"vw":59.664369},{"c":59.26,"h":59.49,"l":58.1,"n":31628,"o":58.37,"t":"2026-07-30T04:00:00Z","v":2427851,"vw":59.054552},{"c":59.01,"h":59.3325,"l":57.95,"n":42236,"o":59.26,"t":"2026-07-31T04:00:00Z","v":2635679,"vw":58.913411},{"c":61.06,"h":61.23,"l":60.09,"n":35982,"o":60.09,"t":"2026-08-03T04:00:00Z","v":1991951,"vw":60.913819},{"c":61.5,"h":61.93,"l":59.796,"n":40028,"o":59.888,"t":"2026-08-04T04:00:00Z","v":3106474,"vw":61.497007},{"c":60.96,"h":62.98,"l":60.18,"n":68234,"o":62.82,"t":"2026-08-05T04:00:00Z","v":2842316,"vw":61.002628},{"c":60.12,"h":60.59,"l":59.03,"n":38062,"o":59.26,"t":"2026-08-06T04:00:00Z","v":2508051,"vw":60.047568},{"c":62.67,"h":62.82,"l":60.8687,"n":34001,"o":61.28,"t":"2026-08-07T04:00:00Z","v":2116054,"vw":62.288023},{"c":64.46,"h":64.85,"l":62.33,"n":35928,"o":62.65,"t":"2026-08-10T04:00:00Z","v":2302946,"vw":64.411671},{"c":64.32,"h":65.03,"l":63.28,"n":34397,"o":63.77,"t":"2026-08-11T04:00:00Z","v":2123144,"vw":64.299587},{"c":64.65,"h":64.7,"l":63.09,"n":24474,"o":63.09,"t":"2026-08-12T04:00:00Z","v":1438934,"vw":64.346037},{"c":67.95,"h":67.95,"l":64.59,"n":41410,"o":64.95,"t":"2026-08-13T04:00:00Z","v":3245329,"vw":66.743405},{"c":66.605,"h":68.8,"l":66.23,"n":34391,"o":68.73,"t":"2026-08-14T04:00:00Z","v":2270870,"vw":66.735096},{"c":65.66,"h":66.065,"l":64.74,"n":31040,"o":65.87,"t":"2026-08-17T04:00:00Z","v":2229166,"vw":65.513538},{"c":65.83,"h":66.8,"l":65.27,"n":27656,"o":65.915,"t":"2026-08-18T04:00:00Z","v":1832256,"vw":65.906108},{"c":65.42,"h":66.4699,"l":64.74,"n":30204,"o":65.65,"t":"2026-08-19T04:00:00Z","v":2032449,"vw":65.634276},{"c":66.33,"h":67.165,"l":65.45,"n":43336,"o":66.13,"t":"2026-08-20T04:00:00Z","v":2876539,"vw":66.552655},{"c":67.64,"h":68,"l":65.9272,"n":37834,"o":67.39,"t":"2026-08-21T04:00:00Z","v":3140493,"vw":67.119117},{"c":66.68,"h":68.88,"l":66.6,"n":41472,"o":68.22,"t":"2026-08-24T04:00:00Z","v":2964593,"vw":67.208705},{"c":66.44,"h":67.555,"l":65.96,"n":31264,"o":66.4,"t":"2026-08-25T04:00:00Z","v":2543518,"vw":66.477855},{"c":65.39,"h":66.79,"l":64.8,"n":59839,"o":65.002,"t":"2026-08-26T04:00:00Z","v":4688604,"vw":65.603747},{"c":69.84,"h":74.42,"l":67.69,"n":93079,"o":71.24,"t":"2026-08-27T04:00:00Z","v":8007684,"vw":70.479356},{"c":69.16,"h":71.83,"l":68.36,"n":47993,"o":69.6,"t":"2026-08-28T04:00:00Z","v":3454623,"vw":69.496647},{"c":68.57,"h":69.675,"l":67.9,"n":32805,"o":68.76,"t":"2026-08-31T04:00:00Z","v":2708418,"vw":68.49641},{"c":66.69,"h":68.18,"l":66.185,"n":31005,"o":67.74,"t":"2026-09-01T04:00:00Z","v":1832613,"vw":66.748765},{"c":66.85,"h":67.22,"l":65.78,"n":32460,"o":66.54,"t":"2026-09-02T04:00:00Z","v":2369971,"vw":66.603479},{"c":68.08,"h":68.92,"l":67.27,"n":29238,"o":68.13,"t":"2026-09-03T04:00:00Z","v":1544282,"vw":68.061097},{"c":68.06,"h":68.6,"l":67.11,"n":27979,"o":67.97,"t":"2026-09-04T04:00:00Z","v":1963510,"vw":67.942351},{"c":67.49,"h":67.97,"l":66.8164,"n":31272,"o":67.48,"t":"2026-09-08T04:00:00Z","v":1681630,"vw":67.453881},{"c":66.94,"h":68.048,"l":66.76,"n":36306,"o":67.49,"t":"2026-09-09T04:00:00Z","v":2396820,"vw":67.282247},{"c":65.42,"h":67.9899,"l":65.385,"n":25597,"o":67.18,"t":"2026-09-10T04:00:00Z","v":1614544,"vw":65.808791},{"c":65.92,"h":66.9199,"l":65.25,"n":23324,"o":65.43,"t":"2026-09-11T04:00:00Z","v":1525232,"vw":66.12925},{"c":67.69,"h":68.1248,"l":66.4201,"n":34993,"o":67.11,"t":"2026-09-14T04:00:00Z","v":2555760,"vw":67.576333},{"c":67.99,"h":68.91,"l":66.41,"n":33745,"o":66.55,"t":"2026-09-15T04:00:00Z","v":1789959,"vw":68.04179},{"c":68.7,"h":69.35,"l":66.9,"n":44533,"o":67.01,"t":"2026-09-16T04:00:00Z","v":3349697,"vw":68.616427},{"c":69.97,"h":70.48,"l":68.18,"n":38171,"o":68.63,"t":"2026-09-17T04:00:00Z","v":2532095,"vw":69.80566},{"c":69.8,"h":70.29,"l":68.71,"n":36771,"o":69.66,"t":"2026-09-18T04:00:00Z","v":5834588,"vw":69.769969},{"c":70.04,"h":70.59,"l":69.555,"n":35379,"o":70.04,"t":"2026-09-21T04:00:00Z","v":2272350,"vw":70.161396},{"c":69.25,"h":71.08,"l":68.95,"n":35730,"o":71.05,"t":"2026-09-22T04:00:00Z","v":2560920,"vw":69.624245},{"c":69.68,"h":70.35,"l":68.94,"n":30961,"o":69.65,"t":"2026-09-23T04:00:00Z","v":1839187,"vw":69.646367},{"c":68.59,"h":69.26,"l":67.95,"n":36673,"o":68.99,"t":"2026-09-24T04:00:00Z","v":2538372,"vw":68.564169},{"c":68.03,"h":69.51,"l":67.96,"n":29803,"o":68.48,"t":"2026-09-25T04:00:00Z","v":1772674,"vw":68.222002},{"c":68.7,"h":69.33,"l":66.25,"n":28665,"o":66.952,"t":"2026-09-28T04:00:00Z","v":1816030,"vw":68.46722},{"c":70.09,"h":70.32,"l":67.905,"n":32675,"o":68.7,"t":"2026-09-29T04:00:00Z","v":2331932,"vw":69.757969},{"c":70.41,"h":71.25,"l":69.9,"n":25694,"o":70.025,"t":"2026-09-30T04:00:00Z","v":2246320,"vw":70.531716},{"c":71.52,"h":71.97,"l":69.85,"n":31643,"o":71.275,"t":"2026-10-01T04:00:00Z","v":2382239,"vw":71.158616},{"c":72.29,"h":72.75,"l":71.815,"n":28298,"o":72.34,"t":"2026-10-02T04:00:00Z","v":1960501,"vw":72.322426},{"c":73.41,"h":74.19,"l":72.29,"n":40216,"o":72.77,"t":"2026-10-05T04:00:00Z","v":3374079,"vw":73.524174},{"c":73.41,"h":74.04,"l":72.6,"n":35367,"o":73.8,"t":"2026-10-06T04:00:00Z","v":4257802,"vw":73.433489},{"c":73.42,"h":74.3,"l":73.01,"n":33818,"o":73.8,"t":"2026-10-07T04:00:00Z","v":2953140,"vw":73.617124},{"c":73.11,"h":74.1999,"l":72.755,"n":30956,"o":73.47,"t":"2026-10-08T04:00:00Z","v":1717965,"vw":73.220296},{"c":74.63,"h":74.66,"l":72.99,"n":31584,"o":73.91,"t":"2026-10-09T04:00:00Z","v":2096363,"vw":74.209534},{"c":74.14,"h":75.98,"l":73.93,"n":29841,"o":75.87,"t":"2026-10-12T04:00:00Z","v":2618635,"vw":74.52806},{"c":72.88,"h":75.28,"l":72.77,"n":28726,"o":73.37,"t":"2026-10-13T04:00:00Z","v":2236442,"vw":73.318351},{"c":69.85,"h":73.88,"l":69.755,"n":49008,"o":72.31,"t":"2026-10-14T04:00:00Z","v":3505562,"vw":70.589829},{"c":69.98,"h":70.27,"l":67.2,"n":44699,"o":69.54,"t":"2026-10-15T04:00:00Z","v":3386360,"vw":69.32981},{"c":66.94,"h":71.379,"l":66.31,"n":36790,"o":71.379,"t":"2026-10-16T04:00:00Z","v":2472890,"vw":66.981791},{"c":67.53,"h":68.315,"l":67.13,"n":30685,"o":67.5,"t":"2026-10-19T04:00:00Z","v":1987579,"vw":67.668913},{"c":68.2,"h":68.385,"l":66.45,"n":24219,"o":67.38,"t":"2026-10-20T04:00:00Z","v":2191189,"vw":68.016733},{"c":70.11,"h":70.415,"l":68.485,"n":27901,"o":68.9,"t":"2026-10-21T04:00:00Z","v":2611848,"vw":70.033562},{"c":69.55,"h":70.49,"l":68.08,"n":25376,"o":70,"t":"2026-10-22T04:00:00Z","v":1803677,"vw":69.352793},{"c":70.58,"h":71.42,"l":69.16,"n":22449,"o":69.55,"t":"2026-10-23T04:00:00Z","v":1494331,"vw":70.667031}],"volatilityBars":[{"c":68.27,"h":68.27,"l":68.25,"n":5,"o":68.25,"t":"2026-09-28T09:30:00Z","v":663,"vw":68.256429},{"c":68.0003,"h":68.04,"l":68.0003,"n":2,"o":68.04,"t":"2026-09-28T12:15:00Z","v":294,"vw":68.02015},{"c":67.52,"h":67.88,"l":67.52,"n":32,"o":67.88,"t":"2026-09-28T12:30:00Z","v":783,"vw":67.667216},{"c":66.91,"h":66.91,"l":66.91,"n":17,"o":66.91,"t":"2026-09-28T12:45:00Z","v":482,"vw":66.91},{"c":66.77,"h":67.74,"l":66.25,"n":944,"o":67.09,"t":"2026-09-28T13:30:00Z","v":103493,"vw":66.910462},{"c":67.57,"h":67.655,"l":66.66,"n":812,"o":66.775,"t":"2026-09-28T13:45:00Z","v":39757,"vw":67.095122},{"c":68.22,"h":68.29,"l":67.575,"n":1208,"o":67.66,"t":"2026-09-28T14:00:00Z","v":65940,"vw":67.955488},{"c":67.855,"h":68.36,"l":67.815,"n":976,"o":68.26,"t":"2026-09-28T14:15:00Z","v":44053,"vw":68.147238},{"c":67.78,"h":67.8987,"l":67.56,"n":1123,"o":67.855,"t":"2026-09-28T14:30:00Z","v":56715,"vw":67.724605},{"c":67.97,"h":67.989,"l":67.71,"n":1140,"o":67.75,"t":"2026-09-28T14:45:00Z","v":75611,"vw":67.854471},{"c":68.62,"h":68.71,"l":67.95,"n":1303,"o":67.97,"t":"2026-09-28T15:00:00Z","v":50639,"vw":68.328516},{"c":68.69,"h":68.7,"l":68.42,"n":902,"o":68.63,"t":"2026-09-28T15:15:00Z","v":30756,"vw":68.577585},{"c":68.5,"h":68.71,"l":68.5,"n":895,"o":68.7,"t":"2026-09-28T15:30:00Z","v":36631,"vw":68.610924},{"c":68.52,"h":68.6607,"l":68.465,"n":665,"o":68.465,"t":"2026-09-28T15:45:00Z","v":19711,"vw":68.582029},{"c":68.7,"h":68.785,"l":68.5002,"n":878,"o":68.555,"t":"2026-09-28T16:00:00Z","v":32195,"vw":68.675989},{"c":69.1,"h":69.25,"l":68.7,"n":1217,"o":68.7,"t":"2026-09-28T16:15:00Z","v":57954,"vw":69.012344},{"c":68.97,"h":69.2,"l":68.925,"n":885,"o":69.0828,"t":"2026-09-28T16:30:00Z","v":42991,"vw":69.086261},{"c":68.85,"h":69.085,"l":68.81,"n":721,"o":68.94,"t":"2026-09-28T16:45:00Z","v":27911,"vw":68.966587},{"c":69.26,"h":69.2907,"l":68.88,"n":674,"o":68.91,"t":"2026-09-28T17:00:00Z","v":24443,"vw":69.053692},{"c":69.09,"h":69.33,"l":69.085,"n":684,"o":69.25,"t":"2026-09-28T17:15:00Z","v":25497,"vw":69.21432},{"c":69.1,"h":69.23,"l":69.02,"n":918,"o":69.1,"t":"2026-09-28T17:30:00Z","v":42764,"vw":69.159591},{"c":68.8,"h":69.09,"l":68.755,"n":706,"o":69.09,"t":"2026-09-28T17:45:00Z","v":22806,"vw":68.914336},{"c":68.855,"h":68.87,"l":68.705,"n":748,"o":68.795,"t":"2026-09-28T18:00:00Z","v":33312,"vw":68.790418},{"c":68.82,"h":68.88,"l":68.7748,"n":675,"o":68.86,"t":"2026-09-28T18:15:00Z","v":26995,"vw":68.834479},{"c":68.83,"h":68.84,"l":68.74,"n":712,"o":68.82,"t":"2026-09-28T18:30:00Z","v":27874,"vw":68.801749},{"c":68.85,"h":68.99,"l":68.78,"n":826,"o":68.82,"t":"2026-09-28T18:45:00Z","v":36870,"vw":68.874556},{"c":68.76,"h":68.93,"l":68.76,"n":905,"o":68.85,"t":"2026-09-28T19:00:00Z","v":33026,"vw":68.845927},{"c":68.74,"h":68.805,"l":68.68,"n":1096,"o":68.75,"t":"2026-09-28T19:15:00Z","v":40259,"vw":68.74627},{"c":68.69,"h":68.81,"l":68.63,"n":1785,"o":68.745,"t":"2026-09-28T19:30:00Z","v":96014,"vw":68.720083},{"c":68.7,"h":68.82,"l":68.475,"n":4618,"o":68.685,"t":"2026-09-28T19:45:00Z","v":263204,"vw":68.705335},{"c":68.7,"h":68.7,"l":68.7,"n":49,"o":68.7,"t":"2026-09-28T20:00:00Z","v":379898,"vw":68.7},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-09-28T20:15:00Z","v":64596,"vw":68.7},{"c":69.21,"h":69.26,"l":68.97,"n":48,"o":68.97,"t":"2026-09-29T10:30:00Z","v":903,"vw":69.1025},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-09-29T11:15:00Z","v":362,"vw":69.31},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-09-29T11:45:00Z","v":363,"vw":69.31},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-09-29T12:00:00Z","v":100,"vw":69.99},{"c":69.94,"h":69.94,"l":69.55,"n":14,"o":69.55,"t":"2026-09-29T13:15:00Z","v":712,"vw":69.784},{"c":68.02,"h":69.42,"l":67.905,"n":814,"o":68.64,"t":"2026-09-29T13:30:00Z","v":85529,"vw":68.761088},{"c":68.475,"h":68.76,"l":68.14,"n":545,"o":68.18,"t":"2026-09-29T13:45:00Z","v":26723,"vw":68.506719},{"c":68.87,"h":68.88,"l":68.53,"n":487,"o":68.53,"t":"2026-09-29T14:00:00Z","v":17292,"vw":68.711365},{"c":69.45,"h":69.61,"l":68.78,"n":727,"o":68.84,"t":"2026-09-29T14:15:00Z","v":29134,"vw":69.169555},{"c":69.55,"h":69.76,"l":69.29,"n":1745,"o":69.465,"t":"2026-09-29T14:30:00Z","v":150314,"vw":69.503687},{"c":69.51,"h":69.67,"l":69.425,"n":1037,"o":69.55,"t":"2026-09-29T14:45:00Z","v":47538,"vw":69.505621},{"c":69.98,"h":70.04,"l":69.4,"n":1731,"o":69.47,"t":"2026-09-29T15:00:00Z","v":111211,"vw":69.715482},{"c":70.025,"h":70.05,"l":69.905,"n":1105,"o":69.98,"t":"2026-09-29T15:15:00Z","v":58292,"vw":69.983356},{"c":69.95,"h":70.06,"l":69.86,"n":937,"o":70.05,"t":"2026-09-29T15:30:00Z","v":36775,"vw":69.946395},{"c":69.59,"h":69.95,"l":69.56,"n":858,"o":69.92,"t":"2026-09-29T15:45:00Z","v":32781,"vw":69.757311},{"c":69.245,"h":69.57,"l":69.105,"n":985,"o":69.57,"t":"2026-09-29T16:00:00Z","v":40523,"vw":69.317376},{"c":69.3,"h":69.37,"l":69.23,"n":849,"o":69.23,"t":"2026-09-29T16:15:00Z","v":29140,"vw":69.310158},{"c":69.19,"h":69.335,"l":69.19,"n":868,"o":69.28,"t":"2026-09-29T16:30:00Z","v":28719,"vw":69.272782},{"c":69.135,"h":69.225,"l":69.1,"n":739,"o":69.185,"t":"2026-09-29T16:45:00Z","v":27013,"vw":69.154716},{"c":68.9599,"h":69.125,"l":68.83,"n":1040,"o":69.12,"t":"2026-09-29T17:00:00Z","v":48301,"vw":69.010009},{"c":68.955,"h":69.085,"l":68.9,"n":777,"o":68.94,"t":"2026-09-29T17:15:00Z","v":25138,"vw":68.989047},{"c":68.94,"h":69.12,"l":68.88,"n":943,"o":68.965,"t":"2026-09-29T17:30:00Z","v":42652,"vw":69.053272},{"c":69.115,"h":69.17,"l":69.01,"n":782,"o":69.01,"t":"2026-09-29T17:45:00Z","v":40991,"vw":69.063537},{"c":69.61,"h":69.61,"l":69.01,"n":1087,"o":69.14,"t":"2026-09-29T18:00:00Z","v":64234,"vw":69.287204},{"c":69.62,"h":69.735,"l":69.51,"n":1018,"o":69.61,"t":"2026-09-29T18:15:00Z","v":47022,"vw":69.594894},{"c":69.585,"h":69.735,"l":69.46,"n":1140,"o":69.615,"t":"2026-09-29T18:30:00Z","v":45666,"vw":69.569187},{"c":69.315,"h":69.585,"l":69.25,"n":1076,"o":69.585,"t":"2026-09-29T18:45:00Z","v":43215,"vw":69.391464},{"c":69.54,"h":69.55,"l":69.3,"n":967,"o":69.3099,"t":"2026-09-29T19:00:00Z","v":42527,"vw":69.433377},{"c":69.83,"h":69.83,"l":69.54,"n":1327,"o":69.54,"t":"2026-09-29T19:15:00Z","v":60178,"vw":69.703747},{"c":69.8,"h":69.95,"l":69.73,"n":1798,"o":69.8,"t":"2026-09-29T19:30:00Z","v":96518,"vw":69.849757},{"c":70.1,"h":70.32,"l":69.79,"n":6916,"o":69.79,"t":"2026-09-29T19:45:00Z","v":469880,"vw":70.123124},{"c":70.09,"h":70.09,"l":70.09,"n":62,"o":70.09,"t":"2026-09-29T20:00:00Z","v":574440,"vw":70.09},{"c":69.82,"h":69.82,"l":69.82,"n":2,"o":69.82,"t":"2026-09-30T08:45:00Z","v":3781,"vw":69.82},{"c":70.3181,"h":70.3181,"l":70.3181,"n":1,"o":70.3181,"t":"2026-09-30T11:30:00Z","v":300,"vw":70.3181},{"c":69.6487,"h":69.6487,"l":69.6487,"n":1,"o":69.6487,"t":"2026-09-30T11:45:00Z","v":300,"vw":69.6487},{"c":70.2629,"h":70.2629,"l":70.2629,"n":1,"o":70.2629,"t":"2026-09-30T12:30:00Z","v":285,"vw":70.2629},{"c":70.895,"h":71.19,"l":69.9,"n":1207,"o":70.025,"t":"2026-09-30T13:30:00Z","v":96670,"vw":70.530501},{"c":71.055,"h":71.25,"l":70.75,"n":781,"o":70.965,"t":"2026-09-30T13:45:00Z","v":34559,"vw":71.090804},{"c":70.59,"h":71.1815,"l":70.47,"n":1325,"o":71.11,"t":"2026-09-30T14:00:00Z","v":79547,"vw":70.759917},{"c":70.46,"h":70.65,"l":70.2,"n":1239,"o":70.59,"t":"2026-09-30T14:15:00Z","v":47307,"vw":70.423775},{"c":70.48,"h":70.6,"l":70.37,"n":705,"o":70.525,"t":"2026-09-30T14:30:00Z","v":35224,"vw":70.515006},{"c":70.62,"h":70.68,"l":70.43,"n":924,"o":70.43,"t":"2026-09-30T14:45:00Z","v":36274,"vw":70.581591},{"c":70.685,"h":70.69,"l":70.48,"n":882,"o":70.59,"t":"2026-09-30T15:00:00Z","v":34025,"vw":70.599305},{"c":70.735,"h":70.775,"l":70.6,"n":576,"o":70.695,"t":"2026-09-30T15:15:00Z","v":19692,"vw":70.705932},{"c":70.925,"h":71.02,"l":70.77,"n":867,"o":70.77,"t":"2026-09-30T15:30:00Z","v":40457,"vw":70.928619},{"c":70.86,"h":70.96,"l":70.79,"n":480,"o":70.92,"t":"2026-09-30T15:45:00Z","v":17380,"vw":70.873818},{"c":70.81,"h":70.91,"l":70.74,"n":744,"o":70.865,"t":"2026-09-30T16:00:00Z","v":26240,"vw":70.857461},{"c":70.78,"h":70.86,"l":70.71,"n":582,"o":70.79,"t":"2026-09-30T16:15:00Z","v":22685,"vw":70.80373},{"c":70.89,"h":70.89,"l":70.7085,"n":697,"o":70.78,"t":"2026-09-30T16:30:00Z","v":28904,"vw":70.800891},{"c":70.865,"h":70.9133,"l":70.83,"n":586,"o":70.9,"t":"2026-09-30T16:45:00Z","v":23285,"vw":70.880044},{"c":70.85,"h":70.98,"l":70.85,"n":681,"o":70.865,"t":"2026-09-30T17:00:00Z","v":52899,"vw":70.921666},{"c":70.685,"h":70.8501,"l":70.62,"n":722,"o":70.8501,"t":"2026-09-30T17:15:00Z","v":43502,"vw":70.716345},{"c":70.625,"h":70.82,"l":70.62,"n":819,"o":70.695,"t":"2026-09-30T17:30:00Z","v":35963,"vw":70.750599},{"c":70.61,"h":70.78,"l":70.59,"n":679,"o":70.625,"t":"2026-09-30T17:45:00Z","v":25280,"vw":70.67596},{"c":70.64,"h":70.65,"l":70.5004,"n":821,"o":70.6,"t":"2026-09-30T18:00:00Z","v":33873,"vw":70.570087},{"c":70.6,"h":70.66,"l":70.5,"n":740,"o":70.635,"t":"2026-09-30T18:15:00Z","v":29313,"vw":70.591686},{"c":70.61,"h":70.63,"l":70.51,"n":769,"o":70.605,"t":"2026-09-30T18:30:00Z","v":26948,"vw":70.58314},{"c":70.7,"h":70.74,"l":70.55,"n":817,"o":70.6,"t":"2026-09-30T18:45:00Z","v":36528,"vw":70.647153},{"c":70.86,"h":70.86,"l":70.65,"n":913,"o":70.65,"t":"2026-09-30T19:00:00Z","v":32411,"vw":70.763872},{"c":70.615,"h":70.83,"l":70.61,"n":964,"o":70.83,"t":"2026-09-30T19:15:00Z","v":74005,"vw":70.706622},{"c":70.58,"h":70.69,"l":70.555,"n":1282,"o":70.615,"t":"2026-09-30T19:30:00Z","v":59525,"vw":70.626429},{"c":70.41,"h":70.64,"l":70.21,"n":4691,"o":70.61,"t":"2026-09-30T19:45:00Z","v":291562,"vw":70.45659},{"c":70.41,"h":70.41,"l":70.41,"n":48,"o":70.41,"t":"2026-09-30T20:00:00Z","v":820538,"vw":70.41},{"c":70.41,"h":70.47,"l":70.41,"n":10,"o":70.47,"t":"2026-09-30T20:15:00Z","v":130592,"vw":70.410466},{"c":70.22,"h":70.22,"l":69.96,"n":4,"o":69.96,"t":"2026-10-01T08:00:00Z","v":698,"vw":70.138388},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-01T11:00:00Z","v":280,"vw":71},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-01T11:45:00Z","v":140,"vw":71.38},{"c":71.01,"h":71.44,"l":71,"n":71,"o":71.06,"t":"2026-10-01T13:15:00Z","v":7345,"vw":71.121182},{"c":70.76,"h":71.54,"l":70.22,"n":593,"o":71.42,"t":"2026-10-01T13:30:00Z","v":75805,"vw":70.870764},{"c":70.91,"h":71,"l":70.22,"n":792,"o":70.765,"t":"2026-10-01T13:45:00Z","v":67358,"vw":70.680364},{"c":70.4,"h":70.84,"l":70.3506,"n":910,"o":70.8,"t":"2026-10-01T14:00:00Z","v":56212,"vw":70.577048},{"c":70.5,"h":70.6199,"l":70.35,"n":772,"o":70.4,"t":"2026-10-01T14:15:00Z","v":41198,"vw":70.467248},{"c":70.0299,"h":70.47,"l":69.85,"n":1009,"o":70.47,"t":"2026-10-01T14:30:00Z","v":59166,"vw":70.072105},{"c":70.095,"h":70.1872,"l":69.86,"n":867,"o":69.98,"t":"2026-10-01T14:45:00Z","v":47789,"vw":70.042676},{"c":70.28,"h":70.325,"l":70.095,"n":828,"o":70.095,"t":"2026-10-01T15:00:00Z","v":30213,"vw":70.222267},{"c":70.11,"h":70.26,"l":70.08,"n":731,"o":70.26,"t":"2026-10-01T15:15:00Z","v":29699,"vw":70.174251},{"c":70.235,"h":70.26,"l":70.05,"n":697,"o":70.115,"t":"2026-10-01T15:30:00Z","v":27684,"vw":70.144252},{"c":70.31,"h":70.41,"l":70.15,"n":634,"o":70.18,"t":"2026-10-01T15:45:00Z","v":24682,"vw":70.263239},{"c":70.41,"h":70.45,"l":70.205,"n":922,"o":70.25,"t":"2026-10-01T16:00:00Z","v":45998,"vw":70.342605},{"c":70.37,"h":70.485,"l":70.31,"n":817,"o":70.41,"t":"2026-10-01T16:15:00Z","v":53623,"vw":70.361024},{"c":70.575,"h":70.71,"l":70.3415,"n":872,"o":70.365,"t":"2026-10-01T16:30:00Z","v":36407,"vw":70.530674},{"c":70.49,"h":70.6,"l":70.43,"n":814,"o":70.58,"t":"2026-10-01T16:45:00Z","v":39529,"vw":70.50544},{"c":70.67,"h":70.71,"l":70.485,"n":792,"o":70.485,"t":"2026-10-01T17:00:00Z","v":32661,"vw":70.607912},{"c":70.81,"h":70.86,"l":70.6375,"n":779,"o":70.66,"t":"2026-10-01T17:15:00Z","v":29546,"vw":70.741321},{"c":70.99,"h":71,"l":70.81,"n":1184,"o":70.87,"t":"2026-10-01T17:30:00Z","v":48037,"vw":70.900757},{"c":70.84,"h":70.98,"l":70.78,"n":933,"o":70.98,"t":"2026-10-01T17:45:00Z","v":71818,"vw":70.823219},{"c":70.985,"h":71.15,"l":70.8101,"n":1351,"o":70.835,"t":"2026-10-01T18:00:00Z","v":129347,"vw":71.014786},{"c":71.09,"h":71.105,"l":70.91,"n":790,"o":71.03,"t":"2026-10-01T18:15:00Z","v":37635,"vw":71.021309},{"c":71.34,"h":71.535,"l":71.06,"n":1228,"o":71.085,"t":"2026-10-01T18:30:00Z","v":54337,"vw":71.326693},{"c":71.3458,"h":71.3749,"l":71.26,"n":1016,"o":71.36,"t":"2026-10-01T18:45:00Z","v":33765,"vw":71.318083},{"c":71.25,"h":71.41,"l":71.24,"n":1207,"o":71.35,"t":"2026-10-01T19:00:00Z","v":51960,"vw":71.325254},{"c":71.865,"h":71.97,"l":71.24,"n":2410,"o":71.24,"t":"2026-10-01T19:15:00Z","v":159520,"vw":71.666582},{"c":71.615,"h":71.94,"l":71.57,"n":2122,"o":71.865,"t":"2026-10-01T19:30:00Z","v":110990,"vw":71.738742},{"c":71.54,"h":71.645,"l":71.265,"n":6017,"o":71.615,"t":"2026-10-01T19:45:00Z","v":356587,"vw":71.507276},{"c":71.52,"h":71.52,"l":71.52,"n":42,"o":71.52,"t":"2026-10-01T20:00:00Z","v":490108,"vw":71.52},{"c":71.52,"h":71.52,"l":71.52,"n":2,"o":71.52,"t":"2026-10-01T20:15:00Z","v":151,"vw":71.52},{"c":71.79,"h":71.79,"l":71.79,"n":7,"o":71.79,"t":"2026-10-01T21:00:00Z","v":185,"vw":71.79},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-02T11:15:00Z","v":898,"vw":71.01},{"c":71.7,"h":71.7,"l":71.7,"n":1,"o":71.7,"t":"2026-10-02T12:30:00Z","v":152,"vw":71.7},{"c":72.45,"h":72.75,"l":71.88,"n":1273,"o":72.34,"t":"2026-10-02T13:30:00Z","v":142075,"vw":72.238218},{"c":72.56,"h":72.56,"l":72.16,"n":985,"o":72.428,"t":"2026-10-02T13:45:00Z","v":41298,"vw":72.397279},{"c":72.21,"h":72.6099,"l":72.15,"n":1085,"o":72.57,"t":"2026-10-02T14:00:00Z","v":45874,"vw":72.476262},{"c":72.14,"h":72.425,"l":72.14,"n":920,"o":72.22,"t":"2026-10-02T14:15:00Z","v":35566,"vw":72.286254},{"c":72.235,"h":72.435,"l":72.13,"n":957,"o":72.13,"t":"2026-10-02T14:30:00Z","v":52901,"vw":72.293292},{"c":72.14,"h":72.215,"l":72,"n":857,"o":72.19,"t":"2026-10-02T14:45:00Z","v":36116,"vw":72.133025},{"c":72.02,"h":72.16,"l":71.815,"n":903,"o":72.08,"t":"2026-10-02T15:00:00Z","v":36654,"vw":71.95591},{"c":72.3,"h":72.36,"l":71.94,"n":1185,"o":71.98,"t":"2026-10-02T15:15:00Z","v":54562,"vw":72.143058},{"c":72.35,"h":72.37,"l":72.2049,"n":855,"o":72.305,"t":"2026-10-02T15:30:00Z","v":32520,"vw":72.290339},{"c":72.335,"h":72.48,"l":72.28,"n":871,"o":72.35,"t":"2026-10-02T15:45:00Z","v":54439,"vw":72.398407},{"c":72.41,"h":72.58,"l":72.31,"n":957,"o":72.375,"t":"2026-10-02T16:00:00Z","v":49408,"vw":72.454066},{"c":72.25,"h":72.43,"l":72.21,"n":682,"o":72.4,"t":"2026-10-02T16:15:00Z","v":29960,"vw":72.337331},{"c":72.35,"h":72.45,"l":72.14,"n":966,"o":72.235,"t":"2026-10-02T16:30:00Z","v":61378,"vw":72.266704},{"c":72.54,"h":72.58,"l":72.35,"n":754,"o":72.35,"t":"2026-10-02T16:45:00Z","v":31048,"vw":72.447989},{"c":72.46,"h":72.55,"l":72.445,"n":723,"o":72.52,"t":"2026-10-02T17:00:00Z","v":35501,"vw":72.493494},{"c":72.48,"h":72.695,"l":72.442,"n":971,"o":72.485,"t":"2026-10-02T17:15:00Z","v":73969,"vw":72.588169},{"c":72.445,"h":72.565,"l":72.31,"n":807,"o":72.505,"t":"2026-10-02T17:30:00Z","v":39033,"vw":72.48428},{"c":72.441,"h":72.482,"l":72.35,"n":646,"o":72.44,"t":"2026-10-02T17:45:00Z","v":33564,"vw":72.415844},{"c":72.419,"h":72.46,"l":72.28,"n":631,"o":72.46,"t":"2026-10-02T18:00:00Z","v":27206,"vw":72.378569},{"c":72.52,"h":72.55,"l":72.38,"n":841,"o":72.405,"t":"2026-10-02T18:15:00Z","v":34327,"vw":72.480136},{"c":72.58,"h":72.58,"l":72.47,"n":617,"o":72.51,"t":"2026-10-02T18:30:00Z","v":27191,"vw":72.518991},{"c":72.51,"h":72.63,"l":72.4,"n":1027,"o":72.575,"t":"2026-10-02T18:45:00Z","v":66470,"vw":72.506847},{"c":72.375,"h":72.545,"l":72.32,"n":1094,"o":72.5,"t":"2026-10-02T19:00:00Z","v":96036,"vw":72.398088},{"c":72.165,"h":72.395,"l":72.095,"n":1229,"o":72.375,"t":"2026-10-02T19:15:00Z","v":63726,"vw":72.246628},{"c":72.36,"h":72.42,"l":72.09,"n":1481,"o":72.14,"t":"2026-10-02T19:30:00Z","v":75462,"vw":72.293798},{"c":72.275,"h":72.405,"l":72.1,"n":4596,"o":72.38,"t":"2026-10-02T19:45:00Z","v":241171,"vw":72.271622},{"c":72.29,"h":72.29,"l":72.29,"n":43,"o":72.29,"t":"2026-10-02T20:00:00Z","v":429393,"vw":72.29},{"c":72.3,"h":72.3,"l":72.29,"n":3,"o":72.29,"t":"2026-10-05T11:15:00Z","v":300,"vw":72.293333},{"c":72.6861,"h":72.6861,"l":72.6861,"n":1,"o":72.6861,"t":"2026-10-05T13:00:00Z","v":100,"vw":72.6861},{"c":71.64,"h":72.3,"l":71.64,"n":20,"o":71.64,"t":"2026-10-05T13:15:00Z","v":2427,"vw":71.935048},{"c":73.3201,"h":73.356,"l":72.29,"n":1213,"o":72.77,"t":"2026-10-05T13:30:00Z","v":117382,"vw":72.90117},{"c":72.94,"h":73.59,"l":72.7102,"n":1636,"o":73.5,"t":"2026-10-05T13:45:00Z","v":100399,"vw":72.974786},{"c":73.34,"h":73.43,"l":72.86,"n":1715,"o":72.92,"t":"2026-10-05T14:00:00Z","v":78115,"vw":73.189511},{"c":73.8,"h":73.81,"l":73.26,"n":1651,"o":73.28,"t":"2026-10-05T14:15:00Z","v":110279,"vw":73.569667},{"c":73.67,"h":73.915,"l":73.65,"n":1575,"o":73.805,"t":"2026-10-05T14:30:00Z","v":65086,"vw":73.761687},{"c":73.695,"h":73.82,"l":73.59,"n":1441,"o":73.68,"t":"2026-10-05T14:45:00Z","v":69391,"vw":73.695732},{"c":73.68,"h":73.745,"l":73.48,"n":1225,"o":73.67,"t":"2026-10-05T15:00:00Z","v":48309,"vw":73.599767},{"c":73.355,"h":73.7,"l":73.31,"n":1166,"o":73.67,"t":"2026-10-05T15:15:00Z","v":53823,"vw":73.580508},{"c":73.51,"h":73.53,"l":73.28,"n":1128,"o":73.33,"t":"2026-10-05T15:30:00Z","v":45029,"vw":73.417592},{"c":73.4701,"h":73.56,"l":73.39,"n":1001,"o":73.5474,"t":"2026-10-05T15:45:00Z","v":38074,"vw":73.494127},{"c":73.3501,"h":73.52,"l":73.3501,"n":1144,"o":73.515,"t":"2026-10-05T16:00:00Z","v":50976,"vw":73.45662},{"c":73.545,"h":73.57,"l":73.34,"n":1077,"o":73.3799,"t":"2026-10-05T16:15:00Z","v":86652,"vw":73.445908},{"c":73.48,"h":73.59,"l":73.43,"n":1082,"o":73.535,"t":"2026-10-05T16:30:00Z","v":75148,"vw":73.492662},{"c":73.52,"h":73.57,"l":73.38,"n":1217,"o":73.47,"t":"2026-10-05T16:45:00Z","v":65682,"vw":73.469938},{"c":73.58,"h":73.61,"l":73.44,"n":1017,"o":73.5,"t":"2026-10-05T17:00:00Z","v":46360,"vw":73.534574},{"c":73.645,"h":73.67,"l":73.565,"n":1083,"o":73.57,"t":"2026-10-05T17:15:00Z","v":46147,"vw":73.619799},{"c":73.85,"h":73.88,"l":73.65,"n":1375,"o":73.65,"t":"2026-10-05T17:30:00Z","v":77749,"vw":73.751316},{"c":74.045,"h":74.06,"l":73.819,"n":1346,"o":73.86,"t":"2026-10-05T17:45:00Z","v":98946,"vw":73.985146},{"c":74.075,"h":74.08,"l":73.89,"n":1324,"o":74.045,"t":"2026-10-05T18:00:00Z","v":68700,"vw":74.000023},{"c":73.94,"h":74.13,"l":73.85,"n":1391,"o":74.0735,"t":"2026-10-05T18:15:00Z","v":122093,"vw":74.003746},{"c":74.115,"h":74.115,"l":73.93,"n":1218,"o":73.935,"t":"2026-10-05T18:30:00Z","v":60634,"vw":74.023771},{"c":74.07,"h":74.19,"l":73.99,"n":1318,"o":74.1,"t":"2026-10-05T18:45:00Z","v":67373,"vw":74.088811},{"c":74,"h":74.15,"l":73.9292,"n":1435,"o":74.06,"t":"2026-10-05T19:00:00Z","v":68664,"vw":74.060503},{"c":74.06,"h":74.06,"l":73.84,"n":1512,"o":73.97,"t":"2026-10-05T19:15:00Z","v":68153,"vw":73.974462},{"c":73.77,"h":74.11,"l":73.76,"n":2116,"o":74.06,"t":"2026-10-05T19:30:00Z","v":114788,"vw":74.006836},{"c":73.43,"h":73.81,"l":73.26,"n":6608,"o":73.79,"t":"2026-10-05T19:45:00Z","v":390468,"vw":73.472008},{"c":73.41,"h":73.41,"l":73.41,"n":47,"o":73.41,"t":"2026-10-05T20:00:00Z","v":1092388,"vw":73.41},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-05T22:15:00Z","v":175,"vw":74},{"c":74.13,"h":74.13,"l":74.13,"n":1,"o":74.13,"t":"2026-10-06T12:45:00Z","v":100,"vw":74.13},{"c":74.23,"h":74.23,"l":74.14,"n":10,"o":74.14,"t":"2026-10-06T13:00:00Z","v":509,"vw":74.197082},{"c":73.5,"h":73.5,"l":73.5,"n":13,"o":73.5,"t":"2026-10-06T13:15:00Z","v":1578,"vw":73.5},{"c":73.08,"h":74.04,"l":73,"n":1747,"o":73.92,"t":"2026-10-06T13:30:00Z","v":170728,"vw":73.739778},{"c":73.6,"h":73.75,"l":72.92,"n":1075,"o":73.09,"t":"2026-10-06T13:45:00Z","v":49459,"vw":73.263191},{"c":73.255,"h":73.5,"l":72.6,"n":1354,"o":73.5,"t":"2026-10-06T14:00:00Z","v":68118,"vw":73.107263},{"c":73.385,"h":73.41,"l":73.095,"n":1033,"o":73.23,"t":"2026-10-06T14:15:00Z","v":57493,"vw":73.235131},{"c":73.7,"h":73.72,"l":73.39,"n":1359,"o":73.39,"t":"2026-10-06T14:30:00Z","v":84650,"vw":73.585973},{"c":73.59,"h":73.85,"l":73.52,"n":1421,"o":73.69,"t":"2026-10-06T14:45:00Z","v":94530,"vw":73.683036},{"c":73.73,"h":73.83,"l":73.49,"n":1209,"o":73.59,"t":"2026-10-06T15:00:00Z","v":59039,"vw":73.639834},{"c":73.71,"h":73.97,"l":73.65,"n":1392,"o":73.76,"t":"2026-10-06T15:15:00Z","v":108433,"vw":73.806236},{"c":73.55,"h":73.77,"l":73.55,"n":1006,"o":73.745,"t":"2026-10-06T15:30:00Z","v":44595,"vw":73.65776},{"c":73.61,"h":73.66,"l":73.495,"n":784,"o":73.53,"t":"2026-10-06T15:45:00Z","v":34195,"vw":73.583806},{"c":73.28,"h":73.62,"l":73.27,"n":1299,"o":73.6,"t":"2026-10-06T16:00:00Z","v":53603,"vw":73.381827},{"c":73.24,"h":73.42,"l":73.21,"n":2016,"o":73.295,"t":"2026-10-06T16:15:00Z","v":75171,"vw":73.32298},{"c":73.35,"h":73.435,"l":73.21,"n":939,"o":73.245,"t":"2026-10-06T16:30:00Z","v":44261,"vw":73.342061},{"c":73.22,"h":73.325,"l":73.12,"n":625,"o":73.32,"t":"2026-10-06T16:45:00Z","v":25943,"vw":73.21325},{"c":73.33,"h":73.33,"l":73.18,"n":817,"o":73.245,"t":"2026-10-06T17:00:00Z","v":34934,"vw":73.247753},{"c":73.19,"h":73.4,"l":73.155,"n":734,"o":73.34,"t":"2026-10-06T17:15:00Z","v":28559,"vw":73.278766},{"c":73.255,"h":73.38,"l":73.13,"n":979,"o":73.195,"t":"2026-10-06T17:30:00Z","v":40823,"vw":73.241654},{"c":73.39,"h":73.39,"l":73.205,"n":935,"o":73.235,"t":"2026-10-06T17:45:00Z","v":40193,"vw":73.304481},{"c":73.36,"h":73.4,"l":73.2,"n":1002,"o":73.4,"t":"2026-10-06T18:00:00Z","v":41993,"vw":73.30034},{"c":73.445,"h":73.51,"l":73.33,"n":996,"o":73.355,"t":"2026-10-06T18:15:00Z","v":43211,"vw":73.430722},{"c":73.35,"h":73.44,"l":73.34,"n":920,"o":73.44,"t":"2026-10-06T18:30:00Z","v":50358,"vw":73.391271},{"c":73.16,"h":73.36,"l":73.115,"n":1103,"o":73.35,"t":"2026-10-06T18:45:00Z","v":54316,"vw":73.237903},{"c":73.375,"h":73.43,"l":73.165,"n":1167,"o":73.165,"t":"2026-10-06T19:00:00Z","v":58855,"vw":73.329506},{"c":73.32,"h":73.43,"l":73.27,"n":1334,"o":73.38,"t":"2026-10-06T19:15:00Z","v":88675,"vw":73.352584},{"c":73.255,"h":73.445,"l":73.22,"n":2206,"o":73.32,"t":"2026-10-06T19:30:00Z","v":136660,"vw":73.334819},{"c":73.385,"h":73.6,"l":73.185,"n":5689,"o":73.24,"t":"2026-10-06T19:45:00Z","v":411520,"vw":73.417404},{"c":73.41,"h":73.41,"l":73.41,"n":46,"o":73.41,"t":"2026-10-06T20:00:00Z","v":2252181,"vw":73.41},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-06T22:15:00Z","v":1000,"vw":73.5},{"c":74.33,"h":74.33,"l":74.28,"n":7,"o":74.33,"t":"2026-10-07T09:15:00Z","v":542,"vw":74.3175},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-07T09:45:00Z","v":135,"vw":74},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-10-07T11:30:00Z","v":200,"vw":73.33},{"c":73,"h":73,"l":73,"n":11,"o":73,"t":"2026-10-07T12:30:00Z","v":887,"vw":73},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-07T13:15:00Z","v":200,"vw":73.6},{"c":73.955,"h":74.2911,"l":73.315,"n":1551,"o":73.8,"t":"2026-10-07T13:30:00Z","v":212349,"vw":73.94669},{"c":73.83,"h":74.0099,"l":73.57,"n":1065,"o":73.955,"t":"2026-10-07T13:45:00Z","v":44048,"vw":73.749493},{"c":73.11,"h":73.785,"l":73.01,"n":1531,"o":73.785,"t":"2026-10-07T14:00:00Z","v":90890,"vw":73.250089},{"c":73.345,"h":73.53,"l":73.15,"n":1055,"o":73.16,"t":"2026-10-07T14:15:00Z","v":45665,"vw":73.396491},{"c":73.56,"h":73.56,"l":73.16,"n":1033,"o":73.38,"t":"2026-10-07T14:30:00Z","v":44159,"vw":73.301475},{"c":73.555,"h":73.635,"l":73.46,"n":796,"o":73.58,"t":"2026-10-07T14:45:00Z","v":34855,"vw":73.55282},{"c":73.58,"h":73.69,"l":73.52,"n":884,"o":73.555,"t":"2026-10-07T15:00:00Z","v":37694,"vw":73.598664},{"c":73.685,"h":73.715,"l":73.56,"n":828,"o":73.59,"t":"2026-10-07T15:15:00Z","v":32649,"vw":73.618822},{"c":73.675,"h":73.715,"l":73.46,"n":863,"o":73.67,"t":"2026-10-07T15:30:00Z","v":47639,"vw":73.588039},{"c":73.7,"h":73.805,"l":73.665,"n":627,"o":73.69,"t":"2026-10-07T15:45:00Z","v":24959,"vw":73.730548},{"c":73.795,"h":73.85,"l":73.6,"n":943,"o":73.69,"t":"2026-10-07T16:00:00Z","v":39209,"vw":73.737505},{"c":73.67,"h":73.82,"l":73.66,"n":764,"o":73.8,"t":"2026-10-07T16:15:00Z","v":34883,"vw":73.73618},{"c":73.69,"h":73.73,"l":73.63,"n":746,"o":73.67,"t":"2026-10-07T16:30:00Z","v":27689,"vw":73.669717},{"c":73.935,"h":73.95,"l":73.7,"n":659,"o":73.72,"t":"2026-10-07T16:45:00Z","v":24843,"vw":73.82963},{"c":73.985,"h":74.07,"l":73.91,"n":756,"o":73.95,"t":"2026-10-07T17:00:00Z","v":44035,"vw":73.99434},{"c":74.01,"h":74.3,"l":73.93,"n":1111,"o":73.98,"t":"2026-10-07T17:15:00Z","v":112330,"vw":74.095292},{"c":73.935,"h":74.125,"l":73.93,"n":1193,"o":74.015,"t":"2026-10-07T17:30:00Z","v":54213,"vw":74.01252},{"c":73.955,"h":74.0099,"l":73.89,"n":957,"o":73.935,"t":"2026-10-07T17:45:00Z","v":34132,"vw":73.948628},{"c":73.77,"h":73.94,"l":73.74,"n":1125,"o":73.94,"t":"2026-10-07T18:00:00Z","v":43103,"vw":73.829886},{"c":73.755,"h":73.83,"l":73.74,"n":856,"o":73.785,"t":"2026-10-07T18:15:00Z","v":37120,"vw":73.781762},{"c":73.965,"h":73.97,"l":73.73,"n":1102,"o":73.755,"t":"2026-10-07T18:30:00Z","v":71027,"vw":73.821711},{"c":73.785,"h":73.965,"l":73.7775,"n":1205,"o":73.965,"t":"2026-10-07T18:45:00Z","v":48350,"vw":73.879576},{"c":73.76,"h":73.85,"l":73.66,"n":2100,"o":73.8,"t":"2026-10-07T19:00:00Z","v":141192,"vw":73.768602},{"c":73.685,"h":73.82,"l":73.65,"n":1415,"o":73.77,"t":"2026-10-07T19:15:00Z","v":91884,"vw":73.742201},{"c":73.45,"h":73.8,"l":73.45,"n":2289,"o":73.685,"t":"2026-10-07T19:30:00Z","v":131294,"vw":73.634018},{"c":73.405,"h":73.54,"l":73.27,"n":5983,"o":73.44,"t":"2026-10-07T19:45:00Z","v":403799,"vw":73.428692},{"c":73.42,"h":73.42,"l":73.39,"n":83,"o":73.39,"t":"2026-10-07T20:00:00Z","v":994383,"vw":73.419988},{"c":73.4,"h":73.4,"l":73.4,"n":32,"o":73.4,"t":"2026-10-07T22:00:00Z","v":301,"vw":73.4},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-08T11:45:00Z","v":100,"vw":73},{"c":73.6,"h":74.1695,"l":73.47,"n":612,"o":73.47,"t":"2026-10-08T13:30:00Z","v":39486,"vw":73.569626},{"c":74.04,"h":74.1999,"l":73.41,"n":865,"o":73.5001,"t":"2026-10-08T13:45:00Z","v":35831,"vw":73.917236},{"c":73.78,"h":74.115,"l":73.57,"n":672,"o":74.04,"t":"2026-10-08T14:00:00Z","v":33338,"vw":73.830327},{"c":73.5,"h":73.91,"l":73.465,"n":977,"o":73.77,"t":"2026-10-08T14:15:00Z","v":44110,"vw":73.709121},{"c":73.695,"h":73.695,"l":73.491,"n":721,"o":73.505,"t":"2026-10-08T14:30:00Z","v":29596,"vw":73.601441},{"c":73.305,"h":73.67,"l":73.21,"n":765,"o":73.66,"t":"2026-10-08T14:45:00Z","v":32847,"vw":73.475395},{"c":73.25,"h":73.42,"l":73.161,"n":653,"o":73.31,"t":"2026-10-08T15:00:00Z","v":28089,"vw":73.314459},{"c":73.08,"h":73.273,"l":73.06,"n":729,"o":73.245,"t":"2026-10-08T15:15:00Z","v":33012,"vw":73.158435},{"c":73.07,"h":73.1,"l":72.94,"n":828,"o":73.065,"t":"2026-10-08T15:30:00Z","v":35591,"vw":73.024467},{"c":73.12,"h":73.29,"l":73.05,"n":793,"o":73.07,"t":"2026-10-08T15:45:00Z","v":29724,"vw":73.178567},{"c":73.01,"h":73.13,"l":72.945,"n":722,"o":73.11,"t":"2026-10-08T16:00:00Z","v":24395,"vw":73.031773},{"c":73.215,"h":73.23,"l":73,"n":899,"o":73.015,"t":"2026-10-08T16:15:00Z","v":35305,"vw":73.126158},{"c":73.005,"h":73.325,"l":72.925,"n":913,"o":73.2,"t":"2026-10-08T16:30:00Z","v":37430,"vw":73.158024},{"c":72.835,"h":73.03,"l":72.755,"n":1157,"o":72.96,"t":"2026-10-08T16:45:00Z","v":41603,"vw":72.878079},{"c":73.25,"h":73.32,"l":72.76,"n":1201,"o":72.79,"t":"2026-10-08T17:00:00Z","v":70216,"vw":73.084105},{"c":73.125,"h":73.398,"l":72.96,"n":1014,"o":73.2756,"t":"2026-10-08T17:15:00Z","v":64727,"vw":73.141444},{"c":73.2,"h":73.275,"l":73.02,"n":895,"o":73.13,"t":"2026-10-08T17:30:00Z","v":38243,"vw":73.154487},{"c":73.17,"h":73.32,"l":73.035,"n":833,"o":73.2,"t":"2026-10-08T17:45:00Z","v":43014,"vw":73.170324},{"c":73.17,"h":73.21,"l":73.01,"n":677,"o":73.18,"t":"2026-10-08T18:00:00Z","v":29949,"vw":73.096097},{"c":73.5301,"h":73.635,"l":73.17,"n":833,"o":73.17,"t":"2026-10-08T18:15:00Z","v":35589,"vw":73.391718},{"c":73.3501,"h":73.57,"l":73.34,"n":850,"o":73.55,"t":"2026-10-08T18:30:00Z","v":38281,"vw":73.465304},{"c":73.24,"h":73.365,"l":73.21,"n":1017,"o":73.34,"t":"2026-10-08T18:45:00Z","v":46992,"vw":73.298191},{"c":72.98,"h":73.24,"l":72.89,"n":1550,"o":73.24,"t":"2026-10-08T19:00:00Z","v":56382,"vw":73.055666},{"c":73.165,"h":73.17,"l":72.965,"n":1735,"o":72.965,"t":"2026-10-08T19:15:00Z","v":72649,"vw":73.087061},{"c":73.235,"h":73.3,"l":73.13,"n":2471,"o":73.14,"t":"2026-10-08T19:30:00Z","v":83452,"vw":73.222842},{"c":73.08,"h":73.425,"l":73.08,"n":6129,"o":73.235,"t":"2026-10-08T19:45:00Z","v":271321,"vw":73.229933},{"c":73.11,"h":73.11,"l":73.08,"n":49,"o":73.08,"t":"2026-10-08T20:00:00Z","v":379819,"vw":73.109991},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-09T11:00:00Z","v":500,"vw":73},{"c":73.01,"h":73.01,"l":73.01,"n":12,"o":73.01,"t":"2026-10-09T13:15:00Z","v":219,"vw":73.01},{"c":73.205,"h":74.32,"l":73,"n":720,"o":73.91,"t":"2026-10-09T13:30:00Z","v":92613,"vw":73.939704},{"c":73.615,"h":73.64,"l":72.99,"n":968,"o":73.09,"t":"2026-10-09T13:45:00Z","v":54844,"vw":73.220386},{"c":73.43,"h":73.695,"l":73.195,"n":919,"o":73.625,"t":"2026-10-09T14:00:00Z","v":51741,"vw":73.451616},{"c":73.435,"h":73.59,"l":73.31,"n":718,"o":73.43,"t":"2026-10-09T14:15:00Z","v":20749,"vw":73.426378},{"c":73.35,"h":73.47,"l":73.32,"n":979,"o":73.435,"t":"2026-10-09T14:30:00Z","v":37126,"vw":73.381842},{"c":73.31,"h":73.35,"l":73.11,"n":1009,"o":73.345,"t":"2026-10-09T14:45:00Z","v":44213,"vw":73.274931},{"c":73.505,"h":73.505,"l":73.29,"n":751,"o":73.35,"t":"2026-10-09T15:00:00Z","v":24134,"vw":73.397035},{"c":73.92,"h":73.98,"l":73.48,"n":965,"o":73.515,"t":"2026-10-09T15:15:00Z","v":79878,"vw":73.773392},{"c":73.765,"h":73.98,"l":73.75,"n":1033,"o":73.92,"t":"2026-10-09T15:30:00Z","v":40265,"vw":73.854443},{"c":73.81,"h":73.88,"l":73.67,"n":684,"o":73.765,"t":"2026-10-09T15:45:00Z","v":19364,"vw":73.79706},{"c":73.86,"h":73.98,"l":73.78,"n":874,"o":73.815,"t":"2026-10-09T16:00:00Z","v":92599,"vw":73.869624},{"c":73.92,"h":73.93,"l":73.81,"n":687,"o":73.85,"t":"2026-10-09T16:15:00Z","v":24129,"vw":73.866969},{"c":73.66,"h":73.97,"l":73.6,"n":1200,"o":73.92,"t":"2026-10-09T16:30:00Z","v":110961,"vw":73.717937},{"c":73.77,"h":73.8,"l":73.66,"n":580,"o":73.69,"t":"2026-10-09T16:45:00Z","v":21307,"vw":73.74816},{"c":73.915,"h":73.925,"l":73.7063,"n":829,"o":73.795,"t":"2026-10-09T17:00:00Z","v":26441,"vw":73.844393},{"c":74.04,"h":74.06,"l":73.89,"n":922,"o":73.91,"t":"2026-10-09T17:15:00Z","v":38462,"vw":73.958256},{"c":74.06,"h":74.1,"l":74.01,"n":1025,"o":74.04,"t":"2026-10-09T17:30:00Z","v":48770,"vw":74.061426},{"c":73.9,"h":74.11,"l":73.82,"n":922,"o":74.06,"t":"2026-10-09T17:45:00Z","v":37523,"vw":73.945877},{"c":73.96,"h":74.03,"l":73.89,"n":798,"o":73.94,"t":"2026-10-09T18:00:00Z","v":24436,"vw":73.962121},{"c":74.068,"h":74.12,"l":73.97,"n":871,"o":73.97,"t":"2026-10-09T18:15:00Z","v":28080,"vw":74.04979},{"c":74.15,"h":74.15,"l":73.995,"n":945,"o":74.06,"t":"2026-10-09T18:30:00Z","v":26747,"vw":74.076003},{"c":74.01,"h":74.11,"l":73.98,"n":1081,"o":74.11,"t":"2026-10-09T18:45:00Z","v":41286,"vw":74.065143},{"c":74.295,"h":74.4,"l":73.94,"n":1577,"o":74,"t":"2026-10-09T19:00:00Z","v":79490,"vw":74.211686},{"c":74.42,"h":74.5499,"l":74.27,"n":1742,"o":74.31,"t":"2026-10-09T19:15:00Z","v":95698,"vw":74.436928},{"c":74.455,"h":74.515,"l":74.37,"n":1993,"o":74.425,"t":"2026-10-09T19:30:00Z","v":102830,"vw":74.425398},{"c":74.62,"h":74.66,"l":74.36,"n":6393,"o":74.48,"t":"2026-10-09T19:45:00Z","v":428866,"vw":74.551321},{"c":74.9161,"h":74.9161,"l":74.22,"n":74,"o":74.63,"t":"2026-10-09T20:00:00Z","v":398444,"vw":74.630246},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-09T21:45:00Z","v":1000,"vw":74.65},{"c":74.9,"h":74.9,"l":74.9,"n":3,"o":74.9,"t":"2026-10-09T22:30:00Z","v":102,"vw":74.9},{"c":74.76,"h":74.76,"l":74.76,"n":1,"o":74.76,"t":"2026-10-09T23:00:00Z","v":150,"vw":74.76},{"c":74.881,"h":74.9068,"l":74.881,"n":9,"o":74.9,"t":"2026-10-12T08:00:00Z","v":2626,"vw":74.89286},{"c":74.89,"h":74.89,"l":74.89,"n":7,"o":74.89,"t":"2026-10-12T08:30:00Z","v":223,"vw":74.89},{"c":75,"h":75,"l":74.8,"n":29,"o":74.8,"t":"2026-10-12T08:45:00Z","v":1677,"vw":74.96258},{"c":75.5,"h":75.5,"l":75.22,"n":16,"o":75.255,"t":"2026-10-12T11:00:00Z","v":681,"vw":75.325},{"c":75.45,"h":75.45,"l":75.3303,"n":10,"o":75.4296,"t":"2026-10-12T11:30:00Z","v":955,"vw":75.427621},{"c":75.47,"h":75.6,"l":75.3535,"n":32,"o":75.3758,"t":"2026-10-12T12:15:00Z","v":6566,"vw":75.412528},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-12T12:45:00Z","v":100,"vw":75.75},{"c":75.78,"h":76.1,"l":75.78,"n":36,"o":76,"t":"2026-10-12T13:00:00Z","v":2685,"vw":75.940307},{"c":75.98,"h":75.99,"l":75.03,"n":124,"o":75.78,"t":"2026-10-12T13:15:00Z","v":21431,"vw":75.529926},{"c":75.08,"h":75.99,"l":74.91,"n":1386,"o":75.99,"t":"2026-10-12T13:30:00Z","v":209020,"vw":75.661524},{"c":75.33,"h":75.6499,"l":74.88,"n":1332,"o":75.08,"t":"2026-10-12T13:45:00Z","v":93597,"vw":75.34248},{"c":74.825,"h":75.37,"l":74.8,"n":1115,"o":75.29,"t":"2026-10-12T14:00:00Z","v":56689,"vw":75.081911},{"c":74.6,"h":75.07,"l":74.54,"n":1070,"o":74.82,"t":"2026-10-12T14:15:00Z","v":56046,"vw":74.738477},{"c":74.6,"h":74.765,"l":74.39,"n":894,"o":74.6,"t":"2026-10-12T14:30:00Z","v":39668,"vw":74.578573},{"c":74.705,"h":74.77,"l":74.585,"n":782,"o":74.615,"t":"2026-10-12T14:45:00Z","v":35301,"vw":74.680088},{"c":74.82,"h":74.945,"l":74.61,"n":1060,"o":74.72,"t":"2026-10-12T15:00:00Z","v":92661,"vw":74.778689},{"c":75.02,"h":75.065,"l":74.81,"n":1381,"o":74.86,"t":"2026-10-12T15:15:00Z","v":131140,"vw":74.943465},{"c":74.8801,"h":75.04,"l":74.86,"n":1046,"o":75.02,"t":"2026-10-12T15:30:00Z","v":60920,"vw":74.94356},{"c":74.855,"h":74.954,"l":74.83,"n":881,"o":74.9,"t":"2026-10-12T15:45:00Z","v":59357,"vw":74.892568},{"c":74.605,"h":74.9,"l":74.53,"n":888,"o":74.875,"t":"2026-10-12T16:00:00Z","v":42686,"vw":74.727904},{"c":74.355,"h":74.63,"l":74.355,"n":580,"o":74.605,"t":"2026-10-12T16:15:00Z","v":24372,"vw":74.504786},{"c":74.55,"h":74.6,"l":74.31,"n":628,"o":74.35,"t":"2026-10-12T16:30:00Z","v":31020,"vw":74.511858},{"c":74.36,"h":74.5702,"l":74.25,"n":703,"o":74.545,"t":"2026-10-12T16:45:00Z","v":29615,"vw":74.378735},{"c":74.295,"h":74.4559,"l":74.29,"n":633,"o":74.4,"t":"2026-10-12T17:00:00Z","v":27324,"vw":74.361132},{"c":74.36,"h":74.415,"l":74.295,"n":545,"o":74.295,"t":"2026-10-12T17:15:00Z","v":19793,"vw":74.357501},{"c":74.35,"h":74.395,"l":74.22,"n":548,"o":74.36,"t":"2026-10-12T17:30:00Z","v":26073,"vw":74.328061},{"c":74.24,"h":74.455,"l":74.19,"n":727,"o":74.36,"t":"2026-10-12T17:45:00Z","v":41715,"vw":74.279509},{"c":74.24,"h":74.2999,"l":74.17,"n":686,"o":74.25,"t":"2026-10-12T18:00:00Z","v":36417,"vw":74.243987},{"c":74.01,"h":74.26,"l":73.955,"n":914,"o":74.24,"t":"2026-10-12T18:15:00Z","v":40589,"vw":74.112551},{"c":74.13,"h":74.13,"l":73.97,"n":868,"o":73.99,"t":"2026-10-12T18:30:00Z","v":33587,"vw":74.028026},{"c":73.99,"h":74.145,"l":73.93,"n":1287,"o":74.13,"t":"2026-10-12T18:45:00Z","v":64286,"vw":74.032633},{"c":74.185,"h":74.185,"l":73.93,"n":1124,"o":73.99,"t":"2026-10-12T19:00:00Z","v":59986,"vw":74.054503},{"c":74.08,"h":74.2,"l":73.95,"n":1178,"o":74.18,"t":"2026-10-12T19:15:00Z","v":155951,"vw":74.056629},{"c":74.185,"h":74.24,"l":73.98,"n":1640,"o":74.08,"t":"2026-10-12T19:30:00Z","v":90128,"vw":74.13698},{"c":74.15,"h":74.3,"l":74.02,"n":5440,"o":74.18,"t":"2026-10-12T19:45:00Z","v":405403,"vw":74.140928},{"c":74.14,"h":74.14,"l":74.14,"n":72,"o":74.14,"t":"2026-10-12T20:00:00Z","v":443119,"vw":74.14},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-10-12T20:15:00Z","v":172256,"vw":74.14},{"c":74.5049,"h":74.5374,"l":74.5049,"n":2,"o":74.5374,"t":"2026-10-13T08:00:00Z","v":406,"vw":74.522271},{"c":74.2,"h":74.3,"l":74.15,"n":53,"o":74.15,"t":"2026-10-13T11:30:00Z","v":2784,"vw":74.195285},{"c":73.9503,"h":74.01,"l":73.9503,"n":14,"o":74.01,"t":"2026-10-13T12:00:00Z","v":491,"vw":73.98015},{"c":73.8,"h":73.8,"l":73.8,"n":6,"o":73.8,"t":"2026-10-13T12:15:00Z","v":297,"vw":73.8},{"c":75.22,"h":75.28,"l":73.37,"n":630,"o":73.37,"t":"2026-10-13T13:30:00Z","v":58431,"vw":74.66357},{"c":74.82,"h":75.245,"l":74.655,"n":779,"o":75.245,"t":"2026-10-13T13:45:00Z","v":38535,"vw":74.948719},{"c":74.35,"h":74.825,"l":74.21,"n":723,"o":74.825,"t":"2026-10-13T14:00:00Z","v":41183,"vw":74.431071},{"c":74.365,"h":74.56,"l":74.23,"n":876,"o":74.285,"t":"2026-10-13T14:15:00Z","v":56788,"vw":74.409066},{"c":73.66,"h":74.36,"l":73.66,"n":1003,"o":74.31,"t":"2026-10-13T14:30:00Z","v":49309,"vw":73.920335},{"c":73.51,"h":73.9,"l":73.47,"n":840,"o":73.68,"t":"2026-10-13T14:45:00Z","v":40443,"vw":73.658017},{"c":73.58,"h":73.67,"l":73.45,"n":775,"o":73.515,"t":"2026-10-13T15:00:00Z","v":33912,"vw":73.565346},{"c":73.11,"h":73.65,"l":73.02,"n":1242,"o":73.59,"t":"2026-10-13T15:15:00Z","v":76608,"vw":73.325371},{"c":72.98,"h":73.12,"l":72.949,"n":1118,"o":73.12,"t":"2026-10-13T15:30:00Z","v":47133,"vw":73.036821},{"c":72.925,"h":73.02,"l":72.81,"n":1546,"o":72.98,"t":"2026-10-13T15:45:00Z","v":68840,"vw":72.90572},{"c":73.285,"h":73.3,"l":72.925,"n":890,"o":72.925,"t":"2026-10-13T16:00:00Z","v":45634,"vw":73.093205},{"c":73.5,"h":73.53,"l":73.25,"n":948,"o":73.285,"t":"2026-10-13T16:15:00Z","v":49329,"vw":73.378353},{"c":73.7,"h":73.78,"l":73.46,"n":1143,"o":73.5,"t":"2026-10-13T16:30:00Z","v":67918,"vw":73.626889},{"c":73.755,"h":73.81,"l":73.59,"n":730,"o":73.7,"t":"2026-10-13T16:45:00Z","v":34055,"vw":73.68087},{"c":73.55,"h":73.795,"l":73.5,"n":800,"o":73.73,"t":"2026-10-13T17:00:00Z","v":53481,"vw":73.592318},{"c":73.51,"h":73.555,"l":73.48,"n":478,"o":73.555,"t":"2026-10-13T17:15:00Z","v":22741,"vw":73.521228},{"c":73.72,"h":73.8,"l":73.52,"n":1032,"o":73.52,"t":"2026-10-13T17:30:00Z","v":63008,"vw":73.656895},{"c":73.7,"h":73.76,"l":73.63,"n":523,"o":73.69,"t":"2026-10-13T17:45:00Z","v":28828,"vw":73.684998},{"c":73.395,"h":73.7,"l":73.39,"n":530,"o":73.7,"t":"2026-10-13T18:00:00Z","v":28081,"vw":73.563829},{"c":73.18,"h":73.375,"l":73.13,"n":489,"o":73.35,"t":"2026-10-13T18:15:00Z","v":27904,"vw":73.283297},{"c":73.11,"h":73.2,"l":73.075,"n":721,"o":73.17,"t":"2026-10-13T18:30:00Z","v":38369,"vw":73.124696},{"c":73.11,"h":73.2,"l":72.97,"n":1146,"o":73.1,"t":"2026-10-13T18:45:00Z","v":55071,"vw":73.095715},{"c":72.895,"h":73.13,"l":72.865,"n":863,"o":73.115,"t":"2026-10-13T19:00:00Z","v":44915,"vw":72.953842},{"c":73.15,"h":73.245,"l":72.85,"n":1503,"o":72.87,"t":"2026-10-13T19:15:00Z","v":87407,"vw":73.052496},{"c":73.29,"h":73.68,"l":73.12,"n":1939,"o":73.15,"t":"2026-10-13T19:30:00Z","v":121578,"vw":73.421197},{"c":72.87,"h":73.31,"l":72.77,"n":5025,"o":73.29,"t":"2026-10-13T19:45:00Z","v":346306,"vw":72.957364},{"c":72.88,"h":72.88,"l":72.88,"n":55,"o":72.88,"t":"2026-10-13T20:00:00Z","v":343561,"vw":72.88},{"c":72.88,"h":72.88,"l":72.88,"n":1,"o":72.88,"t":"2026-10-13T20:15:00Z","v":258384,"vw":72.88},{"c":72.5,"h":72.5,"l":72.5,"n":26,"o":72.5,"t":"2026-10-14T13:00:00Z","v":2303,"vw":72.5},{"c":72.32,"h":72.35,"l":71.4,"n":28,"o":72.3,"t":"2026-10-14T13:15:00Z","v":2525,"vw":72.254331},{"c":73.545,"h":73.88,"l":71.94,"n":1148,"o":72.31,"t":"2026-10-14T13:30:00Z","v":81914,"vw":72.967799},{"c":72.92,"h":73.5077,"l":72.83,"n":1515,"o":73.5,"t":"2026-10-14T13:45:00Z","v":91221,"vw":73.219464},{"c":72.63,"h":73,"l":72.33,"n":1287,"o":72.89,"t":"2026-10-14T14:00:00Z","v":68794,"vw":72.654402},{"c":72.59,"h":72.87,"l":72.49,"n":989,"o":72.63,"t":"2026-10-14T14:15:00Z","v":43269,"vw":72.681753},{"c":72.51,"h":72.66,"l":72.38,"n":985,"o":72.58,"t":"2026-10-14T14:30:00Z","v":40168,"vw":72.527622},{"c":72.5401,"h":72.67,"l":72.39,"n":1007,"o":72.585,"t":"2026-10-14T14:45:00Z","v":47781,"vw":72.498857},{"c":72.17,"h":72.57,"l":72.15,"n":1075,"o":72.55,"t":"2026-10-14T15:00:00Z","v":50952,"vw":72.389907},{"c":71.98,"h":72.33,"l":71.9,"n":1017,"o":72.15,"t":"2026-10-14T15:15:00Z","v":46150,"vw":72.1528},{"c":71.77,"h":72.03,"l":71.62,"n":1321,"o":71.985,"t":"2026-10-14T15:30:00Z","v":79263,"vw":71.79884},{"c":71.72,"h":71.91,"l":71.565,"n":1160,"o":71.765,"t":"2026-10-14T15:45:00Z","v":69702,"vw":71.695253},{"c":71.515,"h":71.76,"l":71.48,"n":1300,"o":71.73,"t":"2026-10-14T16:00:00Z","v":71842,"vw":71.653721},{"c":71.2801,"h":71.61,"l":71.2,"n":1155,"o":71.515,"t":"2026-10-14T16:15:00Z","v":55100,"vw":71.415951},{"c":71.36,"h":71.415,"l":71.149,"n":1728,"o":71.2956,"t":"2026-10-14T16:30:00Z","v":108109,"vw":71.250475},{"c":71.19,"h":71.505,"l":71.17,"n":1092,"o":71.36,"t":"2026-10-14T16:45:00Z","v":60128,"vw":71.38114},{"c":71.05,"h":71.33,"l":70.9,"n":2422,"o":71.23,"t":"2026-10-14T17:00:00Z","v":149536,"vw":71.025219},{"c":70.53,"h":71.06,"l":70.53,"n":1396,"o":71.055,"t":"2026-10-14T17:15:00Z","v":69471,"vw":70.824253},{"c":70.65,"h":70.76,"l":70.51,"n":1254,"o":70.52,"t":"2026-10-14T17:30:00Z","v":60228,"vw":70.63633},{"c":70.72,"h":70.775,"l":70.53,"n":1048,"o":70.63,"t":"2026-10-14T17:45:00Z","v":62585,"vw":70.65741},{"c":70.11,"h":70.735,"l":70.01,"n":4617,"o":70.735,"t":"2026-10-14T18:00:00Z","v":265053,"vw":70.33082},{"c":69.925,"h":70.16,"l":69.785,"n":2126,"o":70.09,"t":"2026-10-14T18:15:00Z","v":119648,"vw":69.923071},{"c":69.91,"h":69.975,"l":69.84,"n":1810,"o":69.925,"t":"2026-10-14T18:30:00Z","v":116523,"vw":69.895902},{"c":69.845,"h":70.0935,"l":69.845,"n":1665,"o":69.935,"t":"2026-10-14T18:45:00Z","v":99050,"vw":69.987045},{"c":70.22,"h":70.22,"l":69.755,"n":2076,"o":69.8301,"t":"2026-10-14T19:00:00Z","v":112115,"vw":69.901431},{"c":70.23,"h":70.43,"l":70.12,"n":2263,"o":70.225,"t":"2026-10-14T19:15:00Z","v":145537,"vw":70.309068},{"c":70.06,"h":70.41,"l":70.025,"n":2899,"o":70.24,"t":"2026-10-14T19:30:00Z","v":194099,"vw":70.217997},{"c":69.85,"h":70.12,"l":69.8,"n":8338,"o":70.06,"t":"2026-10-14T19:45:00Z","v":590567,"vw":69.914116},{"c":69.5,"h":69.85,"l":69.5,"n":61,"o":69.85,"t":"2026-10-14T20:00:00Z","v":599119,"vw":69.849904},{"c":69.83,"h":69.83,"l":69.83,"n":1,"o":69.83,"t":"2026-10-14T21:45:00Z","v":200,"vw":69.83},{"c":69.83,"h":69.83,"l":69.83,"n":1,"o":69.83,"t":"2026-10-14T23:00:00Z","v":100,"vw":69.83},{"c":69.74,"h":69.8,"l":69.74,"n":25,"o":69.8,"t":"2026-10-14T23:15:00Z","v":708,"vw":69.783333},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-15T08:00:00Z","v":128,"vw":69.5},{"c":69.5,"h":69.5,"l":69.5,"n":6,"o":69.5,"t":"2026-10-15T08:30:00Z","v":294,"vw":69.5},{"c":69.75,"h":69.75,"l":69.75,"n":34,"o":69.75,"t":"2026-10-15T09:30:00Z","v":1308,"vw":69.75},{"c":69.2325,"h":69.2325,"l":69.2325,"n":1,"o":69.2325,"t":"2026-10-15T11:15:00Z","v":500,"vw":69.2325},{"c":69.34,"h":69.34,"l":69.3,"n":2,"o":69.3,"t":"2026-10-15T12:15:00Z","v":215,"vw":69.318605},{"c":69.25,"h":69.25,"l":69.25,"n":10,"o":69.25,"t":"2026-10-15T12:45:00Z","v":1342,"vw":69.25},{"c":69.4,"h":69.4,"l":69.39,"n":10,"o":69.39,"t":"2026-10-15T13:15:00Z","v":404,"vw":69.395},{"c":69.07,"h":69.78,"l":68.13,"n":1883,"o":69.54,"t":"2026-10-15T13:30:00Z","v":161559,"vw":69.138619},{"c":67.85,"h":69.18,"l":67.505,"n":2459,"o":68.95,"t":"2026-10-15T13:45:00Z","v":153371,"vw":68.187712},{"c":68.33,"h":68.505,"l":67.8,"n":2323,"o":67.8,"t":"2026-10-15T14:00:00Z","v":153285,"vw":68.179455},{"c":67.64,"h":68.4,"l":67.635,"n":2051,"o":68.33,"t":"2026-10-15T14:15:00Z","v":123309,"vw":68.003068},{"c":67.81,"h":67.81,"l":67.2,"n":2431,"o":67.61,"t":"2026-10-15T14:30:00Z","v":136474,"vw":67.501566},{"c":68.29,"h":68.415,"l":67.64,"n":2153,"o":67.801,"t":"2026-10-15T14:45:00Z","v":111716,"vw":68.035211},{"c":68.43,"h":68.495,"l":68.15,"n":1227,"o":68.315,"t":"2026-10-15T15:00:00Z","v":58288,"vw":68.313835},{"c":68.49,"h":68.62,"l":68.4,"n":1397,"o":68.48,"t":"2026-10-15T15:15:00Z","v":76512,"vw":68.503962},{"c":68.76,"h":68.765,"l":68.41,"n":1067,"o":68.45,"t":"2026-10-15T15:30:00Z","v":46010,"vw":68.583372},{"c":69.5,"h":69.535,"l":68.7,"n":1126,"o":68.76,"t":"2026-10-15T15:45:00Z","v":83891,"vw":69.054894},{"c":69.58,"h":69.85,"l":69.49,"n":1394,"o":69.5075,"t":"2026-10-15T16:00:00Z","v":70959,"vw":69.669927},{"c":69.345,"h":69.54,"l":69.301,"n":942,"o":69.54,"t":"2026-10-15T16:15:00Z","v":39647,"vw":69.394523},{"c":69.455,"h":69.495,"l":69.3,"n":1353,"o":69.37,"t":"2026-10-15T16:30:00Z","v":88740,"vw":69.426683},{"c":69.3,"h":69.53,"l":69.19,"n":1063,"o":69.455,"t":"2026-10-15T16:45:00Z","v":57774,"vw":69.406312},{"c":69.37,"h":69.62,"l":69.11,"n":1121,"o":69.3254,"t":"2026-10-15T17:00:00Z","v":96214,"vw":69.317551},{"c":69.09,"h":69.43,"l":68.94,"n":1059,"o":69.375,"t":"2026-10-15T17:15:00Z","v":62253,"vw":69.092261},{"c":69.36,"h":69.53,"l":69,"n":1734,"o":69.11,"t":"2026-10-15T17:30:00Z","v":105325,"vw":69.224104},{"c":69.32,"h":69.53,"l":69.31,"n":1082,"o":69.36,"t":"2026-10-15T17:45:00Z","v":62300,"vw":69.43635},{"c":69.21,"h":69.32,"l":69.07,"n":1064,"o":69.32,"t":"2026-10-15T18:00:00Z","v":52397,"vw":69.186385},{"c":69.14,"h":69.27,"l":69.031,"n":1038,"o":69.22,"t":"2026-10-15T18:15:00Z","v":53726,"vw":69.101551},{"c":69.455,"h":69.55,"l":68.925,"n":1590,"o":69.15,"t":"2026-10-15T18:30:00Z","v":100898,"vw":69.18511},{"c":69.56,"h":69.575,"l":69.31,"n":998,"o":69.46,"t":"2026-10-15T18:45:00Z","v":49910,"vw":69.441223},{"c":69.84,"h":69.88,"l":69.59,"n":1240,"o":69.6,"t":"2026-10-15T19:00:00Z","v":68033,"vw":69.756223},{"c":69.82,"h":70.01,"l":69.8,"n":1897,"o":69.865,"t":"2026-10-15T19:15:00Z","v":203721,"vw":69.890984},{"c":70.1,"h":70.27,"l":69.805,"n":2177,"o":69.85,"t":"2026-10-15T19:30:00Z","v":141596,"vw":69.997265},{"c":69.97,"h":70.185,"l":69.89,"n":6495,"o":70.08,"t":"2026-10-15T19:45:00Z","v":479556,"vw":70.025325},{"c":69.98,"h":69.98,"l":69.96,"n":70,"o":69.96,"t":"2026-10-15T20:00:00Z","v":517448,"vw":69.979985},{"c":71.015,"h":71.015,"l":71.015,"n":3,"o":71.015,"t":"2026-10-15T22:00:00Z","v":130,"vw":71.015},{"c":70.68,"h":70.68,"l":70.68,"n":8,"o":70.68,"t":"2026-10-15T23:15:00Z","v":324,"vw":70.68},{"c":70.64,"h":70.64,"l":70.64,"n":28,"o":70.64,"t":"2026-10-16T08:15:00Z","v":603,"vw":70.64},{"c":70.35,"h":70.35,"l":70.35,"n":29,"o":70.35,"t":"2026-10-16T11:30:00Z","v":365,"vw":70.35},{"c":69.8184,"h":69.8184,"l":69.8184,"n":1,"o":69.8184,"t":"2026-10-16T12:30:00Z","v":155,"vw":69.8184},{"c":67.84,"h":71.379,"l":67.61,"n":1031,"o":70.52,"t":"2026-10-16T13:30:00Z","v":49770,"vw":69.402087},{"c":67.265,"h":68.04,"l":67.2,"n":1119,"o":67.775,"t":"2026-10-16T13:45:00Z","v":51761,"vw":67.61863},{"c":67.585,"h":67.75,"l":67.1541,"n":1312,"o":67.265,"t":"2026-10-16T14:00:00Z","v":70168,"vw":67.466966},{"c":66.615,"h":67.82,"l":66.5,"n":1261,"o":67.65,"t":"2026-10-16T14:15:00Z","v":58097,"vw":67.219166},{"c":68.04,"h":68.13,"l":66.585,"n":1368,"o":66.585,"t":"2026-10-16T14:30:00Z","v":73752,"vw":67.321888},{"c":67.77,"h":68.31,"l":67.77,"n":1227,"o":68.03,"t":"2026-10-16T14:45:00Z","v":60665,"vw":68.065423},{"c":66.965,"h":67.76,"l":66.845,"n":1418,"o":67.75,"t":"2026-10-16T15:00:00Z","v":62984,"vw":67.25572},{"c":66.77,"h":67.015,"l":66.545,"n":1654,"o":67,"t":"2026-10-16T15:15:00Z","v":78182,"vw":66.767734},{"c":67.015,"h":67.015,"l":66.68,"n":1080,"o":66.775,"t":"2026-10-16T15:30:00Z","v":38592,"vw":66.857339},{"c":66.605,"h":67.05,"l":66.57,"n":1368,"o":67.015,"t":"2026-10-16T15:45:00Z","v":55718,"vw":66.827061},{"c":66.97,"h":66.98,"l":66.4,"n":1407,"o":66.56,"t":"2026-10-16T16:00:00Z","v":78321,"vw":66.529409},{"c":66.99,"h":67.08,"l":66.825,"n":1083,"o":67.005,"t":"2026-10-16T16:15:00Z","v":114079,"vw":66.962965},{"c":66.99,"h":67.02,"l":66.74,"n":825,"o":67.02,"t":"2026-10-16T16:30:00Z","v":33103,"vw":66.920657},{"c":66.78,"h":67.025,"l":66.66,"n":934,"o":66.99,"t":"2026-10-16T16:45:00Z","v":42584,"vw":66.777082},{"c":66.5,"h":66.86,"l":66.46,"n":920,"o":66.81,"t":"2026-10-16T17:00:00Z","v":41819,"vw":66.586956},{"c":66.44,"h":66.525,"l":66.31,"n":978,"o":66.495,"t":"2026-10-16T17:15:00Z","v":41782,"vw":66.406392},{"c":66.5,"h":66.61,"l":66.325,"n":1016,"o":66.44,"t":"2026-10-16T17:30:00Z","v":45093,"vw":66.463405},{"c":66.52,"h":66.68,"l":66.43,"n":1123,"o":66.46,"t":"2026-10-16T17:45:00Z","v":60244,"vw":66.554736},{"c":66.735,"h":66.76,"l":66.34,"n":1158,"o":66.55,"t":"2026-10-16T18:00:00Z","v":58812,"vw":66.559882},{"c":66.75,"h":66.86,"l":66.64,"n":843,"o":66.775,"t":"2026-10-16T18:15:00Z","v":39261,"vw":66.746903},{"c":66.852,"h":66.9,"l":66.7108,"n":958,"o":66.7108,"t":"2026-10-16T18:30:00Z","v":42663,"vw":66.815239},{"c":67,"h":67,"l":66.775,"n":1041,"o":66.83,"t":"2026-10-16T18:45:00Z","v":44568,"vw":66.871395},{"c":66.985,"h":67,"l":66.82,"n":1531,"o":66.98,"t":"2026-10-16T19:00:00Z","v":72143,"vw":66.897465},{"c":66.84,"h":67.02,"l":66.705,"n":1440,"o":67.01,"t":"2026-10-16T19:15:00Z","v":65837,"vw":66.878373},{"c":66.58,"h":66.98,"l":66.5,"n":2492,"o":66.86,"t":"2026-10-16T19:30:00Z","v":132868,"vw":66.714774},{"c":67.04,"h":67.04,"l":66.58,"n":5958,"o":66.595,"t":"2026-10-16T19:45:00Z","v":397040,"vw":66.901949},{"c":66.96,"h":66.96,"l":66.94,"n":75,"o":66.94,"t":"2026-10-16T20:00:00Z","v":551975,"vw":66.940025},{"c":68.3,"h":68.3,"l":68.3,"n":5,"o":68.3,"t":"2026-10-19T11:30:00Z","v":125,"vw":68.3},{"c":67.505,"h":68.315,"l":67.42,"n":770,"o":67.42,"t":"2026-10-19T13:30:00Z","v":67547,"vw":67.755859},{"c":67.34,"h":67.715,"l":67.29,"n":652,"o":67.505,"t":"2026-10-19T13:45:00Z","v":30867,"vw":67.568986},{"c":67.53,"h":67.655,"l":67.13,"n":857,"o":67.32,"t":"2026-10-19T14:00:00Z","v":40388,"vw":67.369413},{"c":67.76,"h":67.845,"l":67.495,"n":1087,"o":67.535,"t":"2026-10-19T14:15:00Z","v":67094,"vw":67.690606},{"c":67.895,"h":67.91,"l":67.61,"n":954,"o":67.76,"t":"2026-10-19T14:30:00Z","v":48933,"vw":67.774151},{"c":67.825,"h":68.16,"l":67.69,"n":1119,"o":67.92,"t":"2026-10-19T14:45:00Z","v":51471,"vw":68.016912},{"c":68.055,"h":68.07,"l":67.7,"n":1071,"o":67.825,"t":"2026-10-19T15:00:00Z","v":49363,"vw":67.876664},{"c":68.12,"h":68.21,"l":67.91,"n":1145,"o":68.06,"t":"2026-10-19T15:15:00Z","v":68117,"vw":68.072987},{"c":68.27,"h":68.28,"l":68.04,"n":825,"o":68.12,"t":"2026-10-19T15:30:00Z","v":26025,"vw":68.201174},{"c":68.19,"h":68.3,"l":68.17,"n":819,"o":68.26,"t":"2026-10-19T15:45:00Z","v":28958,"vw":68.233547},{"c":68.08,"h":68.235,"l":68.02,"n":851,"o":68.15,"t":"2026-10-19T16:00:00Z","v":30568,"vw":68.113782},{"c":67.91,"h":68.1499,"l":67.805,"n":771,"o":68.1499,"t":"2026-10-19T16:15:00Z","v":36364,"vw":67.900435},{"c":67.96,"h":67.96,"l":67.785,"n":821,"o":67.88,"t":"2026-10-19T16:30:00Z","v":27641,"vw":67.867267},{"c":67.83,"h":68.04,"l":67.83,"n":752,"o":68,"t":"2026-10-19T16:45:00Z","v":19943,"vw":67.893048},{"c":67.98,"h":67.98,"l":67.815,"n":799,"o":67.825,"t":"2026-10-19T17:00:00Z","v":30106,"vw":67.873184},{"c":67.935,"h":67.98,"l":67.9042,"n":696,"o":67.96,"t":"2026-10-19T17:15:00Z","v":28755,"vw":67.936183},{"c":67.89,"h":67.965,"l":67.87,"n":859,"o":67.96,"t":"2026-10-19T17:30:00Z","v":29351,"vw":67.91352},{"c":67.83,"h":67.92,"l":67.77,"n":886,"o":67.91,"t":"2026-10-19T17:45:00Z","v":35007,"vw":67.825649},{"c":67.76,"h":67.89,"l":67.74,"n":964,"o":67.815,"t":"2026-10-19T18:00:00Z","v":35627,"vw":67.808669},{"c":67.6175,"h":67.79,"l":67.535,"n":1165,"o":67.76,"t":"2026-10-19T18:15:00Z","v":54733,"vw":67.704199},{"c":67.71,"h":67.71,"l":67.56,"n":753,"o":67.6,"t":"2026-10-19T18:30:00Z","v":27772,"vw":67.623567},{"c":67.57,"h":67.74,"l":67.505,"n":1213,"o":67.71,"t":"2026-10-19T18:45:00Z","v":51431,"vw":67.588532},{"c":67.67,"h":67.675,"l":67.55,"n":1331,"o":67.57,"t":"2026-10-19T19:00:00Z","v":56827,"vw":67.616035},{"c":67.67,"h":67.72,"l":67.54,"n":1748,"o":67.67,"t":"2026-10-19T19:15:00Z","v":87809,"vw":67.635851},{"c":67.815,"h":67.88,"l":67.66,"n":1830,"o":67.66,"t":"2026-10-19T19:30:00Z","v":91450,"vw":67.770442},{"c":67.56,"h":67.84,"l":67.375,"n":5556,"o":67.815,"t":"2026-10-19T19:45:00Z","v":358694,"vw":67.5507},{"c":67.53,"h":67.6,"l":67.53,"n":41,"o":67.58,"t":"2026-10-19T20:00:00Z","v":500534,"vw":67.53005},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-19T23:30:00Z","v":116,"vw":67.2},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-20T11:00:00Z","v":155,"vw":66.15},{"c":67.6,"h":67.6,"l":67.59,"n":9,"o":67.59,"t":"2026-10-20T11:15:00Z","v":306,"vw":67.596567},{"c":67.55,"h":67.55,"l":67.55,"n":3,"o":67.55,"t":"2026-10-20T12:15:00Z","v":274,"vw":67.55},{"c":66.51,"h":68.02,"l":66.505,"n":419,"o":67.38,"t":"2026-10-20T13:30:00Z","v":31550,"vw":67.261229},{"c":67.3,"h":67.36,"l":66.45,"n":629,"o":66.45,"t":"2026-10-20T13:45:00Z","v":28199,"vw":67.033817},{"c":67.46,"h":67.69,"l":67.27,"n":665,"o":67.27,"t":"2026-10-20T14:00:00Z","v":28984,"vw":67.493128},{"c":67.77,"h":67.895,"l":67.42,"n":785,"o":67.43,"t":"2026-10-20T14:15:00Z","v":50161,"vw":67.756549},{"c":67.58,"h":67.875,"l":67.58,"n":847,"o":67.78,"t":"2026-10-20T14:30:00Z","v":34937,"vw":67.756154},{"c":68.033,"h":68.06,"l":67.585,"n":1031,"o":67.585,"t":"2026-10-20T14:45:00Z","v":58708,"vw":67.845941},{"c":67.83,"h":67.975,"l":67.64,"n":1009,"o":67.91,"t":"2026-10-20T15:00:00Z","v":71148,"vw":67.809822},{"c":67.725,"h":67.93,"l":67.595,"n":755,"o":67.78,"t":"2026-10-20T15:15:00Z","v":39376,"vw":67.772957},{"c":67.72,"h":67.8025,"l":67.6,"n":637,"o":67.675,"t":"2026-10-20T15:30:00Z","v":21267,"vw":67.700324},{"c":67.7125,"h":67.78,"l":67.555,"n":802,"o":67.71,"t":"2026-10-20T15:45:00Z","v":28596,"vw":67.654632},{"c":67.79,"h":67.935,"l":67.665,"n":985,"o":67.69,"t":"2026-10-20T16:00:00Z","v":39228,"vw":67.763586},{"c":67.89,"h":67.91,"l":67.695,"n":584,"o":67.845,"t":"2026-10-20T16:15:00Z","v":18929,"vw":67.789883},{"c":67.9,"h":67.95,"l":67.79,"n":514,"o":67.82,"t":"2026-10-20T16:30:00Z","v":15378,"vw":67.862876},{"c":67.73,"h":67.91,"l":67.625,"n":588,"o":67.91,"t":"2026-10-20T16:45:00Z","v":21978,"vw":67.778521},{"c":67.79,"h":67.79,"l":67.635,"n":636,"o":67.775,"t":"2026-10-20T17:00:00Z","v":256461,"vw":67.695803},{"c":67.99,"h":68,"l":67.76,"n":611,"o":67.77,"t":"2026-10-20T17:15:00Z","v":21117,"vw":67.895164},{"c":68.1061,"h":68.17,"l":67.96,"n":737,"o":67.98,"t":"2026-10-20T17:30:00Z","v":20892,"vw":68.047092},{"c":68.165,"h":68.165,"l":68.06,"n":787,"o":68.12,"t":"2026-10-20T17:45:00Z","v":30474,"vw":68.103454},{"c":68.22,"h":68.26,"l":68.15,"n":833,"o":68.155,"t":"2026-10-20T18:00:00Z","v":23767,"vw":68.205011},{"c":68.11,"h":68.2761,"l":68.095,"n":792,"o":68.25,"t":"2026-10-20T18:15:00Z","v":26073,"vw":68.170251},{"c":68,"h":68.15,"l":68,"n":730,"o":68.12,"t":"2026-10-20T18:30:00Z","v":24696,"vw":68.094546},{"c":68.275,"h":68.29,"l":68.01,"n":826,"o":68.01,"t":"2026-10-20T18:45:00Z","v":32254,"vw":68.177096},{"c":68.18,"h":68.385,"l":68.18,"n":896,"o":68.3,"t":"2026-10-20T19:00:00Z","v":36517,"vw":68.295877},{"c":68.06,"h":68.28,"l":68.046,"n":1121,"o":68.16,"t":"2026-10-20T19:15:00Z","v":46070,"vw":68.157667},{"c":68.06,"h":68.195,"l":68.02,"n":1527,"o":68.06,"t":"2026-10-20T19:30:00Z","v":68572,"vw":68.099945},{"c":68.19,"h":68.28,"l":68.05,"n":3807,"o":68.06,"t":"2026-10-20T19:45:00Z","v":228585,"vw":68.192838},{"c":68.2,"h":68.2,"l":68.2,"n":51,"o":68.2,"t":"2026-10-20T20:00:00Z","v":725083,"vw":68.2},{"c":68.6024,"h":68.6024,"l":68.6024,"n":1,"o":68.6024,"t":"2026-10-20T21:15:00Z","v":100,"vw":68.6024},{"c":68.6024,"h":68.6024,"l":68.6024,"n":1,"o":68.6024,"t":"2026-10-20T21:30:00Z","v":125,"vw":68.6024},{"c":68.5,"h":68.9,"l":68.5,"n":3,"o":68.9,"t":"2026-10-20T21:45:00Z","v":500,"vw":68.582},{"c":68.57,"h":68.8935,"l":68.562,"n":10,"o":68.8935,"t":"2026-10-20T22:45:00Z","v":960,"vw":68.718702},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-20T23:00:00Z","v":147,"vw":68.7},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-20T23:45:00Z","v":120,"vw":68.76},{"c":68.5,"h":69,"l":68.5,"n":19,"o":68.5,"t":"2026-10-21T11:00:00Z","v":782,"vw":68.576923},{"c":72.5671,"h":72.5671,"l":72.5671,"n":2,"o":72.5671,"t":"2026-10-21T11:15:00Z","v":151,"vw":72.5671},{"c":68.97,"h":69.5,"l":68.89,"n":31,"o":68.89,"t":"2026-10-21T11:30:00Z","v":1479,"vw":69.232249},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-10-21T11:45:00Z","v":1245,"vw":68.8},{"c":69.52,"h":69.775,"l":68.485,"n":1192,"o":68.78,"t":"2026-10-21T13:30:00Z","v":64434,"vw":69.150819},{"c":69.6,"h":69.71,"l":69.345,"n":880,"o":69.515,"t":"2026-10-21T13:45:00Z","v":44063,"vw":69.550632},{"c":69.91,"h":69.9999,"l":69.485,"n":719,"o":69.5,"t":"2026-10-21T14:00:00Z","v":269490,"vw":69.704382},{"c":70.05,"h":70.36,"l":69.82,"n":1031,"o":69.9693,"t":"2026-10-21T14:15:00Z","v":44392,"vw":70.063277},{"c":70.2,"h":70.415,"l":70.05,"n":1250,"o":70.05,"t":"2026-10-21T14:30:00Z","v":72781,"vw":70.255022},{"c":70.2,"h":70.2,"l":69.9106,"n":832,"o":70.19,"t":"2026-10-21T14:45:00Z","v":39325,"vw":70.062614},{"c":70.04,"h":70.25,"l":69.935,"n":914,"o":70.165,"t":"2026-10-21T15:00:00Z","v":34625,"vw":70.138425},{"c":70,"h":70.06,"l":69.8,"n":651,"o":70.03,"t":"2026-10-21T15:15:00Z","v":24787,"vw":69.933521},{"c":70.135,"h":70.135,"l":69.89,"n":499,"o":70.06,"t":"2026-10-21T15:30:00Z","v":16662,"vw":69.982248},{"c":69.97,"h":70.205,"l":69.97,"n":722,"o":70.14,"t":"2026-10-21T15:45:00Z","v":29299,"vw":70.108352},{"c":69.94,"h":70.01,"l":69.87,"n":656,"o":69.99,"t":"2026-10-21T16:00:00Z","v":22247,"vw":69.925447},{"c":69.93,"h":69.945,"l":69.8,"n":561,"o":69.945,"t":"2026-10-21T16:15:00Z","v":18533,"vw":69.889793},{"c":69.93,"h":70.075,"l":69.875,"n":946,"o":69.92,"t":"2026-10-21T16:30:00Z","v":35940,"vw":69.970097},{"c":70.09,"h":70.09,"l":69.935,"n":685,"o":69.935,"t":"2026-10-21T16:45:00Z","v":21317,"vw":70.01875},{"c":70.105,"h":70.105,"l":70,"n":651,"o":70.07,"t":"2026-10-21T17:00:00Z","v":20817,"vw":70.051109},{"c":70.16,"h":70.19,"l":70.07,"n":896,"o":70.105,"t":"2026-10-21T17:15:00Z","v":33121,"vw":70.112436},{"c":70.335,"h":70.37,"l":70.15,"n":912,"o":70.16,"t":"2026-10-21T17:30:00Z","v":30697,"vw":70.276946},{"c":70.24,"h":70.3499,"l":70.17,"n":741,"o":70.3499,"t":"2026-10-21T17:45:00Z","v":31962,"vw":70.25583},{"c":70.35,"h":70.36,"l":70.24,"n":647,"o":70.24,"t":"2026-10-21T18:00:00Z","v":19352,"vw":70.29424},{"c":70.31,"h":70.38,"l":70.28,"n":775,"o":70.38,"t":"2026-10-21T18:15:00Z","v":22628,"vw":70.316066},{"c":70.08,"h":70.34,"l":70,"n":782,"o":70.295,"t":"2026-10-21T18:30:00Z","v":23857,"vw":70.134119},{"c":69.79,"h":70.1,"l":69.765,"n":1112,"o":70.08,"t":"2026-10-21T18:45:00Z","v":37011,"vw":69.976047},{"c":69.75,"h":69.87,"l":69.69,"n":1016,"o":69.79,"t":"2026-10-21T19:00:00Z","v":31985,"vw":69.755135},{"c":69.86,"h":69.93,"l":69.775,"n":1213,"o":69.775,"t":"2026-10-21T19:15:00Z","v":42861,"vw":69.860824},{"c":70.19,"h":70.28,"l":69.82,"n":1876,"o":69.85,"t":"2026-10-21T19:30:00Z","v":81915,"vw":70.104317},{"c":70.08,"h":70.21,"l":70.075,"n":5136,"o":70.16,"t":"2026-10-21T19:45:00Z","v":308509,"vw":70.133507},{"c":70.11,"h":70.11,"l":70.11,"n":60,"o":70.11,"t":"2026-10-21T20:00:00Z","v":1177389,"vw":70.11},{"c":70.198,"h":70.198,"l":70.198,"n":1,"o":70.198,"t":"2026-10-21T20:45:00Z","v":169,"vw":70.198},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-21T23:15:00Z","v":250,"vw":69},{"c":69.78,"h":69.78,"l":69.51,"n":19,"o":69.51,"t":"2026-10-22T12:00:00Z","v":3370,"vw":69.534032},{"c":69.9341,"h":69.9341,"l":69.6378,"n":6,"o":69.75,"t":"2026-10-22T12:45:00Z","v":1755,"vw":69.828966},{"c":69.9,"h":69.9,"l":69.9,"n":4,"o":69.9,"t":"2026-10-22T13:00:00Z","v":1534,"vw":69.9},{"c":70.32,"h":70.49,"l":69.83,"n":429,"o":70.09,"t":"2026-10-22T13:30:00Z","v":39370,"vw":70.105415},{"c":69.5575,"h":70.34,"l":69.38,"n":709,"o":70.33,"t":"2026-10-22T13:45:00Z","v":42103,"vw":69.92419},{"c":69.3498,"h":69.61,"l":69.1,"n":750,"o":69.53,"t":"2026-10-22T14:00:00Z","v":36203,"vw":69.279893},{"c":68.22,"h":69.18,"l":68.2,"n":581,"o":69.18,"t":"2026-10-22T14:15:00Z","v":21979,"vw":68.682572},{"c":68.825,"h":68.835,"l":68.08,"n":948,"o":68.245,"t":"2026-10-22T14:30:00Z","v":58177,"vw":68.364749},{"c":69.27,"h":69.27,"l":68.69,"n":722,"o":68.83,"t":"2026-10-22T14:45:00Z","v":30179,"vw":68.923434},{"c":69.1625,"h":69.32,"l":69.07,"n":756,"o":69.28,"t":"2026-10-22T15:00:00Z","v":34573,"vw":69.165292},{"c":69.17,"h":69.48,"l":69.12,"n":907,"o":69.165,"t":"2026-10-22T15:15:00Z","v":42185,"vw":69.296386},{"c":69.215,"h":69.26,"l":68.785,"n":1082,"o":69.17,"t":"2026-10-22T15:30:00Z","v":65164,"vw":69.021489},{"c":69.075,"h":69.215,"l":68.71,"n":970,"o":69.215,"t":"2026-10-22T15:45:00Z","v":64841,"vw":68.897547},{"c":69.45,"h":69.68,"l":69.085,"n":898,"o":69.1,"t":"2026-10-22T16:00:00Z","v":45950,"vw":69.3606},{"c":69.67,"h":69.76,"l":69.46,"n":700,"o":69.46,"t":"2026-10-22T16:15:00Z","v":36315,"vw":69.586628},{"c":69.19,"h":69.64,"l":69.185,"n":773,"o":69.64,"t":"2026-10-22T16:30:00Z","v":27682,"vw":69.414398},{"c":69.32,"h":69.32,"l":68.905,"n":694,"o":69.17,"t":"2026-10-22T16:45:00Z","v":21456,"vw":69.077904},{"c":69.2525,"h":69.335,"l":69.06,"n":684,"o":69.26,"t":"2026-10-22T17:00:00Z","v":20026,"vw":69.20277},{"c":69.22,"h":69.34,"l":69.075,"n":725,"o":69.2825,"t":"2026-10-22T17:15:00Z","v":21440,"vw":69.24954},{"c":69.36,"h":69.38,"l":69.19,"n":714,"o":69.21,"t":"2026-10-22T17:30:00Z","v":19351,"vw":69.259044},{"c":69.36,"h":69.42,"l":69.31,"n":658,"o":69.35,"t":"2026-10-22T17:45:00Z","v":19281,"vw":69.346924},{"c":69.31,"h":69.415,"l":69.015,"n":769,"o":69.33,"t":"2026-10-22T18:00:00Z","v":30377,"vw":69.253519},{"c":69.255,"h":69.33,"l":69.17,"n":734,"o":69.29,"t":"2026-10-22T18:15:00Z","v":27094,"vw":69.253151},{"c":69.185,"h":69.23,"l":69.06,"n":748,"o":69.23,"t":"2026-10-22T18:30:00Z","v":24024,"vw":69.148518},{"c":69.085,"h":69.2,"l":69.02,"n":766,"o":69.19,"t":"2026-10-22T18:45:00Z","v":27165,"vw":69.112166},{"c":69.17,"h":69.205,"l":68.77,"n":1106,"o":69.06,"t":"2026-10-22T19:00:00Z","v":35488,"vw":68.953727},{"c":69.23,"h":69.335,"l":69.13,"n":1030,"o":69.165,"t":"2026-10-22T19:15:00Z","v":32273,"vw":69.226454},{"c":69.07,"h":69.31,"l":69.035,"n":1645,"o":69.225,"t":"2026-10-22T19:30:00Z","v":63177,"vw":69.16705},{"c":69.56,"h":69.6,"l":68.95,"n":4384,"o":69.065,"t":"2026-10-22T19:45:00Z","v":214537,"vw":69.418938},{"c":69.55,"h":69.55,"l":69.53,"n":63,"o":69.53,"t":"2026-10-22T20:00:00Z","v":676014,"vw":69.549995},{"c":69.4,"h":70.2315,"l":69.16,"n":401,"o":69.44,"t":"2026-10-23T13:30:00Z","v":34657,"vw":69.568079},{"c":69.995,"h":70.045,"l":69.17,"n":518,"o":69.51,"t":"2026-10-23T13:45:00Z","v":23155,"vw":69.854391},{"c":70.19,"h":70.48,"l":69.76,"n":649,"o":69.91,"t":"2026-10-23T14:00:00Z","v":38298,"vw":70.124578},{"c":70.09,"h":70.31,"l":69.885,"n":621,"o":70.3,"t":"2026-10-23T14:15:00Z","v":31267,"vw":70.075844},{"c":70.755,"h":70.8,"l":70.095,"n":654,"o":70.11,"t":"2026-10-23T14:30:00Z","v":24580,"vw":70.52771},{"c":70.955,"h":71.03,"l":70.69,"n":675,"o":70.73,"t":"2026-10-23T14:45:00Z","v":29369,"vw":70.891235},{"c":70.87,"h":71.075,"l":70.86,"n":837,"o":70.96,"t":"2026-10-23T15:00:00Z","v":31632,"vw":70.972271},{"c":71.225,"h":71.225,"l":70.84,"n":553,"o":70.84,"t":"2026-10-23T15:15:00Z","v":19662,"vw":71.020357},{"c":70.96,"h":71.34,"l":70.95,"n":814,"o":71.23,"t":"2026-10-23T15:30:00Z","v":38992,"vw":71.186622},{"c":70.99,"h":71.105,"l":70.7223,"n":556,"o":70.955,"t":"2026-10-23T15:45:00Z","v":33193,"vw":70.970439},{"c":70.8,"h":71.05,"l":70.78,"n":421,"o":71,"t":"2026-10-23T16:00:00Z","v":23827,"vw":70.922628},{"c":70.695,"h":70.89,"l":70.58,"n":476,"o":70.76,"t":"2026-10-23T16:15:00Z","v":17689,"vw":70.72423},{"c":70.825,"h":70.825,"l":70.67,"n":422,"o":70.695,"t":"2026-10-23T16:30:00Z","v":13925,"vw":70.744231},{"c":70.9,"h":70.935,"l":70.78,"n":403,"o":70.87,"t":"2026-10-23T16:45:00Z","v":13860,"vw":70.854967},{"c":70.7,"h":71.005,"l":70.67,"n":407,"o":70.97,"t":"2026-10-23T17:00:00Z","v":51119,"vw":70.873368},{"c":70.675,"h":70.75,"l":70.58,"n":590,"o":70.7,"t":"2026-10-23T17:15:00Z","v":24078,"vw":70.681296},{"c":70.78,"h":70.785,"l":70.67,"n":402,"o":70.675,"t":"2026-10-23T17:30:00Z","v":12895,"vw":70.716375},{"c":71.22,"h":71.28,"l":70.78,"n":628,"o":70.78,"t":"2026-10-23T17:45:00Z","v":82604,"vw":70.928068},{"c":71.22,"h":71.32,"l":71.175,"n":518,"o":71.23,"t":"2026-10-23T18:00:00Z","v":24382,"vw":71.243141},{"c":71.35,"h":71.39,"l":71.235,"n":538,"o":71.235,"t":"2026-10-23T18:15:00Z","v":22723,"vw":71.319467},{"c":71.14,"h":71.42,"l":71.03,"n":815,"o":71.32,"t":"2026-10-23T18:30:00Z","v":34744,"vw":71.254415},{"c":71.12,"h":71.12,"l":70.96,"n":691,"o":71.12,"t":"2026-10-23T18:45:00Z","v":22340,"vw":71.058358},{"c":70.835,"h":71.1,"l":70.81,"n":1007,"o":71.085,"t":"2026-10-23T19:00:00Z","v":42044,"vw":71.028228},{"c":70.72,"h":70.87,"l":70.68,"n":1781,"o":70.86,"t":"2026-10-23T19:15:00Z","v":82375,"vw":70.775694},{"c":70.585,"h":70.77,"l":70.52,"n":1723,"o":70.715,"t":"2026-10-23T19:30:00Z","v":60299,"vw":70.634463},{"c":70.58,"h":70.7,"l":70.33,"n":4715,"o":70.58,"t":"2026-10-23T19:45:00Z","v":266884,"vw":70.557082},{"c":70.58,"h":70.58,"l":70.58,"n":48,"o":70.58,"t":"2026-10-23T20:00:00Z","v":245134,"vw":70.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41618104781772786,"strike":85.14568565468166,"iv":0.5033580785153569,"gamma":0.01913984005188616,"theta":-0.03213092094650468,"vega":0.032965596331501396,"rho":0.004576703841882165,"breakevenPct":21.226787620429846},{"delta":0.15,"premium":0.5730427046263346,"strike":79.73309608540926,"iv":0.40753060498220645,"gamma":0.03013950177935943,"theta":-0.03531992882562278,"vega":0.043637366548042705,"rho":0.006901116118509417,"breakevenPct":13.78030432138792},{"delta":0.2,"premium":0.839946619217082,"strike":78.2502965599051,"iv":0.41547841043890865,"gamma":0.035358956109134046,"theta":-0.043208422301304866,"vega":0.052178291814946626,"rho":0.009187057910979301,"breakevenPct":12.057584555287875},{"delta":0.25,"premium":1.1078708946772367,"strike":76.80067950169875,"iv":0.41474462061155154,"gamma":0.04046160815402038,"theta":-0.04907417893544734,"vega":0.05938120045300113,"rho":0.0114721762375582,"breakevenPct":10.38332444938508},{"delta":0.3,"premium":1.3768403171007928,"strike":75.3850509626274,"iv":0.40511834654586637,"gamma":0.04544462061155153,"theta":-0.052868063420158554,"vega":0.06521359003397509,"rho":0.01375645109502609,"breakevenPct":8.758701161417118},{"delta":0.35,"premium":1.7414331465172137,"strike":74.27141713370696,"iv":0.40926124899919936,"gamma":0.04749943955164131,"theta":-0.05681433146517214,"vega":0.0689857485988791,"rho":0.016000008004687413,"breakevenPct":7.697435931176231},{"delta":0.4,"premium":2.141753402722178,"strike":73.27061649319455,"iv":0.41854867894315456,"gamma":0.04846020816653323,"theta":-0.06081753402722178,"vega":0.07198815052041634,"rho":0.018228351615168267,"breakevenPct":6.846656129097107},{"delta":0.45,"premium":2.562745098039216,"strike":72.26511437908496,"iv":0.4265549836601307,"gamma":0.049096650326797386,"theta":-0.06409730392156862,"vega":0.0743,"rho":0.020444929394153856,"breakevenPct":6.018503084619138},{"delta":0.5,"premium":3.0529411764705885,"strike":71.24387254901961,"iv":0.4302723039215687,"gamma":0.04864730392156862,"theta":-0.06495514705882353,"vega":0.0743,"rho":0.022622117215524873,"breakevenPct":5.266100489501561},{"delta":0.55,"premium":3.5431372549019615,"strike":70.22263071895425,"iv":0.4339896241830066,"gamma":0.048197957516339866,"theta":-0.06581299019607843,"vega":0.0743,"rho":0.024799305036895897,"breakevenPct":4.513697894383983},{"delta":0.6,"premium":4.1050290939318375,"strike":69.18744804655029,"iv":0.4330123857024107,"gamma":0.046799916874480464,"theta":-0.06411487946799668,"vega":0.07202485453034081,"rho":0.0269358019300315,"breakevenPct":3.8431243135195983},{"delta":0.65,"premium":4.686907730673317,"strike":68.14837905236908,"iv":0.430726433915212,"gamma":0.04513740648379052,"theta":-0.061704239401496254,"vega":0.06911546134663342,"rho":0.029060955316318873,"breakevenPct":3.195362401590245},{"delta":0.7,"premium":5.508809523809523,"strike":66.94047619047619,"iv":0.44165428571428567,"gamma":0.041772380952380964,"theta":-0.059931428571428566,"vega":0.06519619047619048,"rho":0.031031523340563028,"breakevenPct":2.648463749342183},{"delta":0.75,"premium":6.729047619047619,"strike":65.45238095238095,"iv":0.4745114285714286,"gamma":0.03558190476190476,"theta":-0.05921714285714286,"vega":0.05960095238095238,"rho":0.03274554544482056,"breakevenPct":2.268955187629028},{"delta":0.8,"premium":7.757983193277311,"strike":64.08613445378151,"iv":0.47419159663865545,"gamma":0.03081218487394958,"theta":-0.0528953781512605,"vega":0.052014705882352935,"rho":0.034582918248161836,"breakevenPct":1.7910422882669645},{"delta":0.85,"premium":8.703361344537813,"strike":62.77310924369748,"iv":0.45938067226890755,"gamma":0.02666302521008404,"theta":-0.04412436974789917,"vega":0.043558823529411775,"rho":0.036474168368344266,"breakevenPct":1.270148183954804},{"delta":0.9,"premium":12.051062694775158,"strike":59.194180810603264,"iv":0.5401518124216405,"gamma":0.016820484736510537,"theta":-0.03846601690020023,"vega":0.03244967462201706,"rho":0.036702504653955165,"breakevenPct":0.9425382620833411}],"put":[{"delta":0.1,"premium":0.4208333333333334,"strike":61.220238095238095,"iv":0.4374166666666667,"gamma":0.02083452380952381,"theta":-0.026582142857142856,"vega":0.032455952380952384,"rho":-0.005589099834756336,"breakevenPct":13.857459957629976},{"delta":0.15,"premium":0.6886363636363636,"strike":62.99242424242424,"iv":0.4429560606060606,"gamma":0.02775,"theta":-0.03580909090909091,"vega":0.04355757575757576,"rho":-0.008381610915360665,"breakevenPct":11.726001871935562},{"delta":0.2,"premium":0.9727272727272728,"strike":64.57070707070707,"iv":0.43544343434343435,"gamma":0.034,"theta":-0.04224848484848485,"vega":0.0523959595959596,"rho":-0.011176657360308592,"breakevenPct":9.892349393624537},{"delta":0.25,"premium":1.3133986928104575,"strike":65.84967320261438,"iv":0.4342156862745098,"gamma":0.03838496732026144,"theta":-0.04736470588235294,"vega":0.059082352941176475,"rho":-0.01399146042951126,"breakevenPct":8.562943454514134},{"delta":0.3,"premium":1.6752100840336135,"strike":67.01680672268907,"iv":0.43533613445378155,"gamma":0.042073109243697476,"theta":-0.05198655462184874,"vega":0.06496470588235294,"rho":-0.016813645094589328,"breakevenPct":7.42193732125891},{"delta":0.35,"premium":2.078867286559594,"strike":68.11918850380388,"iv":0.4347349957734573,"gamma":0.04481360946745562,"theta":-0.05491546914623838,"vega":0.06910896027049873,"rho":-0.019656021684973435,"breakevenPct":6.431962004471105},{"delta":0.4,"premium":2.512087912087912,"strike":69.17582417582418,"iv":0.43291758241758244,"gamma":0.046884615384615386,"theta":-0.05664835164835165,"vega":0.07202527472527473,"rho":-0.022512663560471366,"breakevenPct":5.548687639931612},{"delta":0.45,"premium":2.978547579298832,"strike":70.22954924874792,"iv":0.4319958263772955,"gamma":0.04845409015025042,"theta":-0.057972454090150255,"vega":0.0743,"rho":-0.025387823662949806,"breakevenPct":4.716631241925349},{"delta":0.5,"premium":3.5628547579298835,"strike":71.2729549248748,"iv":0.43424958263772956,"gamma":0.04824540901502504,"theta":-0.05784724540901503,"vega":0.0743,"rho":-0.02832863929745005,"breakevenPct":4.06616581617326},{"delta":0.55,"premium":4.147161936560936,"strike":72.31636060100168,"iv":0.4365033388981636,"gamma":0.048036727879799665,"theta":-0.0577220367278798,"vega":0.0743,"rho":-0.0312694549319503,"breakevenPct":3.415700390421171},{"delta":0.6,"premium":4.699221183800623,"strike":73.30218068535825,"iv":0.42534859813084114,"gamma":0.047647040498442365,"theta":-0.053817445482866044,"vega":0.0718613707165109,"rho":-0.03418699842030726,"breakevenPct":2.801134171780062},{"delta":0.65,"premium":5.244392523364486,"strike":74.27570093457943,"iv":0.41132990654205603,"gamma":0.04721869158878504,"theta":-0.04910560747663552,"vega":0.0689018691588785,"rho":-0.03709957115900256,"breakevenPct":2.1942357449490633},{"delta":0.7,"premium":5.957981220657276,"strike":75.3755868544601,"iv":0.40426525821596243,"gamma":0.045547887323943666,"theta":-0.04469859154929578,"vega":0.06522769953051644,"rho":-0.04011998944463281,"breakevenPct":1.6469174924868049},{"delta":0.75,"premium":7.161032863849766,"strike":76.84272300469483,"iv":0.4174107981220657,"gamma":0.040266197183098595,"theta":-0.041177464788732396,"vega":0.05947652582159624,"rho":-0.04345383385104277,"breakevenPct":1.2727541217836942},{"delta":0.8,"premium":8.57264705882353,"strike":78.51470588235294,"iv":0.42817058823529414,"gamma":0.03453117647058823,"theta":-0.036068823529411764,"vega":0.052394705882352934,"rho":-0.04693654881400943,"breakevenPct":0.9038554498024733},{"delta":0.85,"premium":10.881578947368418,"strike":81.05263157894737,"iv":0.4603105263157894,"gamma":0.02703157894736843,"theta":-0.03111052631578947,"vega":0.043905263157894746,"rho":-0.05104729880053817,"breakevenPct":0.5794097030618398},{"delta":0.9,"premium":17.71776960784315,"strike":88.06372549019609,"iv":0.587339460784314,"gamma":0.0163345588235294,"theta":-0.027619607843137252,"vega":0.03287499999999999,"rho":-0.05837324011550534,"breakevenPct":0.3316011868051262}]},"raw":{"call":[{"delta":0.1,"premium":0.41618104781772786,"strike":85.14568565468166,"iv":0.5033580785153569,"gamma":0.01913984005188616,"theta":-0.03213092094650468,"vega":0.032965596331501396,"rho":0.004576703841882165,"breakevenPct":21.226787620429846},{"delta":0.15,"premium":0.5730427046263346,"strike":79.73309608540926,"iv":0.40753060498220645,"gamma":0.03013950177935943,"theta":-0.03531992882562278,"vega":0.043637366548042705,"rho":0.006901116118509417,"breakevenPct":13.78030432138792},{"delta":0.2,"premium":0.839946619217082,"strike":78.2502965599051,"iv":0.41547841043890865,"gamma":0.035358956109134046,"theta":-0.043208422301304866,"vega":0.052178291814946626,"rho":0.009187057910979301,"breakevenPct":12.057584555287875},{"delta":0.25,"premium":1.1078708946772367,"strike":76.80067950169875,"iv":0.41474462061155154,"gamma":0.04046160815402038,"theta":-0.04907417893544734,"vega":0.05938120045300113,"rho":0.0114721762375582,"breakevenPct":10.38332444938508},{"delta":0.3,"premium":1.3768403171007928,"strike":75.3850509626274,"iv":0.40511834654586637,"gamma":0.04544462061155153,"theta":-0.052868063420158554,"vega":0.06521359003397509,"rho":0.01375645109502609,"breakevenPct":8.758701161417118},{"delta":0.35,"premium":1.7414331465172137,"strike":74.27141713370696,"iv":0.40926124899919936,"gamma":0.04749943955164131,"theta":-0.05681433146517214,"vega":0.0689857485988791,"rho":0.016000008004687413,"breakevenPct":7.697435931176231},{"delta":0.4,"premium":2.141753402722178,"strike":73.27061649319455,"iv":0.41854867894315456,"gamma":0.04846020816653323,"theta":-0.06081753402722178,"vega":0.07198815052041634,"rho":0.018228351615168267,"breakevenPct":6.846656129097107},{"delta":0.45,"premium":2.562745098039216,"strike":72.26511437908496,"iv":0.4265549836601307,"gamma":0.049096650326797386,"theta":-0.06409730392156862,"vega":0.0743,"rho":0.020444929394153856,"breakevenPct":6.018503084619138},{"delta":0.5,"premium":3.0529411764705885,"strike":71.24387254901961,"iv":0.4302723039215687,"gamma":0.04864730392156862,"theta":-0.06495514705882353,"vega":0.0743,"rho":0.022622117215524873,"breakevenPct":5.266100489501561},{"delta":0.55,"premium":3.5431372549019615,"strike":70.22263071895425,"iv":0.4339896241830066,"gamma":0.048197957516339866,"theta":-0.06581299019607843,"vega":0.0743,"rho":0.024799305036895897,"breakevenPct":4.513697894383983},{"delta":0.6,"premium":4.1050290939318375,"strike":69.18744804655029,"iv":0.4330123857024107,"gamma":0.046799916874480464,"theta":-0.06411487946799668,"vega":0.07202485453034081,"rho":0.0269358019300315,"breakevenPct":3.8431243135195983},{"delta":0.65,"premium":4.686907730673317,"strike":68.14837905236908,"iv":0.430726433915212,"gamma":0.04513740648379052,"theta":-0.061704239401496254,"vega":0.06911546134663342,"rho":0.029060955316318873,"breakevenPct":3.195362401590245},{"delta":0.7,"premium":5.508809523809523,"strike":66.94047619047619,"iv":0.44165428571428567,"gamma":0.041772380952380964,"theta":-0.059931428571428566,"vega":0.06519619047619048,"rho":0.031031523340563028,"breakevenPct":2.648463749342183},{"delta":0.75,"premium":6.729047619047619,"strike":65.45238095238095,"iv":0.4745114285714286,"gamma":0.03558190476190476,"theta":-0.05921714285714286,"vega":0.05960095238095238,"rho":0.03274554544482056,"breakevenPct":2.268955187629028},{"delta":0.8,"premium":7.757983193277311,"strike":64.08613445378151,"iv":0.47419159663865545,"gamma":0.03081218487394958,"theta":-0.0528953781512605,"vega":0.052014705882352935,"rho":0.034582918248161836,"breakevenPct":1.7910422882669645},{"delta":0.85,"premium":8.703361344537813,"strike":62.77310924369748,"iv":0.45938067226890755,"gamma":0.02666302521008404,"theta":-0.04412436974789917,"vega":0.043558823529411775,"rho":0.036474168368344266,"breakevenPct":1.270148183954804},{"delta":0.9,"premium":12.051062694775158,"strike":59.194180810603264,"iv":0.5401518124216405,"gamma":0.016820484736510537,"theta":-0.03846601690020023,"vega":0.03244967462201706,"rho":0.036702504653955165,"breakevenPct":0.9425382620833411}],"put":[{"delta":0.1,"premium":0.4208333333333334,"strike":61.220238095238095,"iv":0.4374166666666667,"gamma":0.02083452380952381,"theta":-0.026582142857142856,"vega":0.032455952380952384,"rho":-0.005589099834756336,"breakevenPct":13.857459957629976},{"delta":0.15,"premium":0.6886363636363636,"strike":62.99242424242424,"iv":0.4429560606060606,"gamma":0.02775,"theta":-0.03580909090909091,"vega":0.04355757575757576,"rho":-0.008381610915360665,"breakevenPct":11.726001871935562},{"delta":0.2,"premium":0.9727272727272728,"strike":64.57070707070707,"iv":0.43544343434343435,"gamma":0.034,"theta":-0.04224848484848485,"vega":0.0523959595959596,"rho":-0.011176657360308592,"breakevenPct":9.892349393624537},{"delta":0.25,"premium":1.3133986928104575,"strike":65.84967320261438,"iv":0.4342156862745098,"gamma":0.03838496732026144,"theta":-0.04736470588235294,"vega":0.059082352941176475,"rho":-0.01399146042951126,"breakevenPct":8.562943454514134},{"delta":0.3,"premium":1.6752100840336135,"strike":67.01680672268907,"iv":0.43533613445378155,"gamma":0.042073109243697476,"theta":-0.05198655462184874,"vega":0.06496470588235294,"rho":-0.016813645094589328,"breakevenPct":7.42193732125891},{"delta":0.35,"premium":2.078867286559594,"strike":68.11918850380388,"iv":0.4347349957734573,"gamma":0.04481360946745562,"theta":-0.05491546914623838,"vega":0.06910896027049873,"rho":-0.019656021684973435,"breakevenPct":6.431962004471105},{"delta":0.4,"premium":2.512087912087912,"strike":69.17582417582418,"iv":0.43291758241758244,"gamma":0.046884615384615386,"theta":-0.05664835164835165,"vega":0.07202527472527473,"rho":-0.022512663560471366,"breakevenPct":5.548687639931612},{"delta":0.45,"premium":2.978547579298832,"strike":70.22954924874792,"iv":0.4319958263772955,"gamma":0.04845409015025042,"theta":-0.057972454090150255,"vega":0.0743,"rho":-0.025387823662949806,"breakevenPct":4.716631241925349},{"delta":0.5,"premium":3.5628547579298835,"strike":71.2729549248748,"iv":0.43424958263772956,"gamma":0.04824540901502504,"theta":-0.05784724540901503,"vega":0.0743,"rho":-0.02832863929745005,"breakevenPct":4.06616581617326},{"delta":0.55,"premium":4.147161936560936,"strike":72.31636060100168,"iv":0.4365033388981636,"gamma":0.048036727879799665,"theta":-0.0577220367278798,"vega":0.0743,"rho":-0.0312694549319503,"breakevenPct":3.415700390421171},{"delta":0.6,"premium":4.699221183800623,"strike":73.30218068535825,"iv":0.42534859813084114,"gamma":0.047647040498442365,"theta":-0.053817445482866044,"vega":0.0718613707165109,"rho":-0.03418699842030726,"breakevenPct":2.801134171780062},{"delta":0.65,"premium":5.244392523364486,"strike":74.27570093457943,"iv":0.41132990654205603,"gamma":0.04721869158878504,"theta":-0.04910560747663552,"vega":0.0689018691588785,"rho":-0.03709957115900256,"breakevenPct":2.1942357449490633},{"delta":0.7,"premium":5.957981220657276,"strike":75.3755868544601,"iv":0.40426525821596243,"gamma":0.045547887323943666,"theta":-0.04469859154929578,"vega":0.06522769953051644,"rho":-0.04011998944463281,"breakevenPct":1.6469174924868049},{"delta":0.75,"premium":7.161032863849766,"strike":76.84272300469483,"iv":0.4174107981220657,"gamma":0.040266197183098595,"theta":-0.041177464788732396,"vega":0.05947652582159624,"rho":-0.04345383385104277,"breakevenPct":1.2727541217836942},{"delta":0.8,"premium":8.57264705882353,"strike":78.51470588235294,"iv":0.42817058823529414,"gamma":0.03453117647058823,"theta":-0.036068823529411764,"vega":0.052394705882352934,"rho":-0.04693654881400943,"breakevenPct":0.9038554498024733},{"delta":0.85,"premium":10.881578947368418,"strike":81.05263157894737,"iv":0.4603105263157894,"gamma":0.02703157894736843,"theta":-0.03111052631578947,"vega":0.043905263157894746,"rho":-0.05104729880053817,"breakevenPct":0.5794097030618398},{"delta":0.9,"premium":17.71776960784315,"strike":88.06372549019609,"iv":0.587339460784314,"gamma":0.0163345588235294,"theta":-0.027619607843137252,"vega":0.03287499999999999,"rho":-0.05837324011550534,"breakevenPct":0.3316011868051262}]}},"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"}}