{"symbol":"OMFL","url":"https://intraalpha.com/companies/OMFL","capturedAt":"2026-10-23T02:00:09.287Z","state":"ready","quote":{"symbol":"OMFL","last_price":71.205,"prev_close":71.61,"regular_close":71.205,"change":-0.405,"change_pct":-0.5656,"regular_change":-0.405,"regular_change_pct":-0.5656,"extended_change":0,"extended_change_pct":0,"bid":71.04,"ask":71.39,"bid_size":3400,"ask_size":3400,"volume":225227,"vwap":71.104218,"open":71.08,"high":71.2799,"low":70.83,"close":71.205,"trade_count":1694,"last_trade_at":"2026-10-23T00:00:05.605532539Z","last_quote_at":"2026-10-22T23:44:05.05961336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:04.768712582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4700000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.5,"dividend_yield":0.0075,"inception_date":"2017-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:07.294478+00:00"},"optionObservedAt":"2026-10-22T19:54:50.043Z","bars":[{"c":71.66,"h":71.71,"l":71.66,"n":7,"o":71.71,"t":"2026-10-16T13:30:00Z","v":1545,"vw":71.689385},{"c":71.59,"h":71.66,"l":71.59,"n":26,"o":71.65,"t":"2026-10-16T13:35:00Z","v":3711,"vw":71.644913},{"c":71.63,"h":71.63,"l":71.63,"n":9,"o":71.63,"t":"2026-10-16T13:40:00Z","v":191,"vw":71.63},{"c":71.63,"h":71.65,"l":71.63,"n":24,"o":71.63,"t":"2026-10-16T13:45:00Z","v":5638,"vw":71.635648},{"c":71.63,"h":71.64,"l":71.6276,"n":12,"o":71.6276,"t":"2026-10-16T13:50:00Z","v":3007,"vw":71.634754},{"c":71.64,"h":71.68,"l":71.64,"n":2,"o":71.68,"t":"2026-10-16T13:55:00Z","v":200,"vw":71.66},{"c":71.63,"h":71.65,"l":71.63,"n":14,"o":71.65,"t":"2026-10-16T14:00:00Z","v":3995,"vw":71.638961},{"c":71.61,"h":71.62,"l":71.61,"n":13,"o":71.62,"t":"2026-10-16T14:05:00Z","v":1733,"vw":71.618667},{"c":71.57,"h":71.58,"l":71.56,"n":17,"o":71.57,"t":"2026-10-16T14:10:00Z","v":1985,"vw":71.572722},{"c":71.57,"h":71.57,"l":71.57,"n":6,"o":71.57,"t":"2026-10-16T14:15:00Z","v":291,"vw":71.57},{"c":71.61,"h":71.61,"l":71.61,"n":5,"o":71.61,"t":"2026-10-16T14:20:00Z","v":1377,"vw":71.61},{"c":71.58,"h":71.58,"l":71.58,"n":4,"o":71.58,"t":"2026-10-16T14:25:00Z","v":260,"vw":71.58},{"c":71.61,"h":71.61,"l":71.5759,"n":6,"o":71.5759,"t":"2026-10-16T14:30:00Z","v":514,"vw":71.591724},{"c":71.64,"h":71.64,"l":71.59,"n":9,"o":71.59,"t":"2026-10-16T14:35:00Z","v":788,"vw":71.612857},{"c":71.63,"h":71.63,"l":71.63,"n":2,"o":71.63,"t":"2026-10-16T14:40:00Z","v":300,"vw":71.63},{"c":71.65,"h":71.65,"l":71.65,"n":2,"o":71.65,"t":"2026-10-16T14:45:00Z","v":225,"vw":71.65},{"c":71.61,"h":71.67,"l":71.61,"n":14,"o":71.67,"t":"2026-10-16T14:50:00Z","v":2670,"vw":71.637252},{"c":71.59,"h":71.6199,"l":71.59,"n":25,"o":71.6199,"t":"2026-10-16T14:55:00Z","v":4844,"vw":71.611267},{"c":71.574,"h":71.6,"l":71.574,"n":7,"o":71.6,"t":"2026-10-16T15:00:00Z","v":457,"vw":71.581104},{"c":71.5,"h":71.54,"l":71.5,"n":7,"o":71.54,"t":"2026-10-16T15:05:00Z","v":437,"vw":71.52},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-16T15:10:00Z","v":300,"vw":71.49},{"c":71.49,"h":71.5,"l":71.46,"n":21,"o":71.5,"t":"2026-10-16T15:15:00Z","v":3400,"vw":71.470342},{"c":71.42,"h":71.42,"l":71.42,"n":7,"o":71.42,"t":"2026-10-16T15:20:00Z","v":1861,"vw":71.42},{"c":71.39,"h":71.42,"l":71.39,"n":18,"o":71.415,"t":"2026-10-16T15:25:00Z","v":1721,"vw":71.398269},{"c":71.43,"h":71.43,"l":71.4,"n":31,"o":71.4,"t":"2026-10-16T15:30:00Z","v":3367,"vw":71.413566},{"c":71.45,"h":71.45,"l":71.44,"n":20,"o":71.44,"t":"2026-10-16T15:35:00Z","v":2821,"vw":71.444256},{"c":71.38,"h":71.41,"l":71.38,"n":15,"o":71.41,"t":"2026-10-16T15:40:00Z","v":1300,"vw":71.388182},{"c":71.44,"h":71.44,"l":71.42,"n":21,"o":71.42,"t":"2026-10-16T15:45:00Z","v":2274,"vw":71.429541},{"c":71.39,"h":71.41,"l":71.39,"n":8,"o":71.41,"t":"2026-10-16T15:50:00Z","v":563,"vw":71.402},{"c":71.28,"h":71.34,"l":71.28,"n":8,"o":71.34,"t":"2026-10-16T15:55:00Z","v":658,"vw":71.295091},{"c":71.23,"h":71.2641,"l":71.21,"n":30,"o":71.2641,"t":"2026-10-16T16:00:00Z","v":3037,"vw":71.249173},{"c":71.25,"h":71.25,"l":71.2461,"n":9,"o":71.2461,"t":"2026-10-16T16:05:00Z","v":586,"vw":71.249071},{"c":71.29,"h":71.29,"l":71.2549,"n":18,"o":71.27,"t":"2026-10-16T16:10:00Z","v":3799,"vw":71.262091},{"c":71.2942,"h":71.34,"l":71.29,"n":16,"o":71.34,"t":"2026-10-16T16:15:00Z","v":1190,"vw":71.298741},{"c":71.3,"h":71.32,"l":71.3,"n":16,"o":71.32,"t":"2026-10-16T16:20:00Z","v":2970,"vw":71.317332},{"c":71.29,"h":71.29,"l":71.29,"n":10,"o":71.29,"t":"2026-10-16T16:25:00Z","v":406,"vw":71.29},{"c":71.28,"h":71.28,"l":71.28,"n":5,"o":71.28,"t":"2026-10-16T16:30:00Z","v":353,"vw":71.28},{"c":71.214,"h":71.23,"l":71.214,"n":5,"o":71.23,"t":"2026-10-16T16:35:00Z","v":2000,"vw":71.226092},{"c":71.19,"h":71.21,"l":71.19,"n":4,"o":71.21,"t":"2026-10-16T16:40:00Z","v":1633,"vw":71.197707},{"c":71.1776,"h":71.19,"l":71.17,"n":6,"o":71.19,"t":"2026-10-16T16:45:00Z","v":651,"vw":71.174823},{"c":71.19,"h":71.19,"l":71.19,"n":12,"o":71.19,"t":"2026-10-16T16:50:00Z","v":1138,"vw":71.19},{"c":71.2,"h":71.2,"l":71.19,"n":3,"o":71.19,"t":"2026-10-16T16:55:00Z","v":400,"vw":71.1975},{"c":71.08,"h":71.18,"l":71.08,"n":13,"o":71.18,"t":"2026-10-16T17:00:00Z","v":1218,"vw":71.16},{"c":71.02,"h":71.08,"l":70.99,"n":13,"o":71.08,"t":"2026-10-16T17:05:00Z","v":863,"vw":71.028571},{"c":71.01,"h":71.03,"l":71.01,"n":10,"o":71.02,"t":"2026-10-16T17:10:00Z","v":1460,"vw":71.016429},{"c":70.95,"h":70.96,"l":70.95,"n":44,"o":70.95,"t":"2026-10-16T17:15:00Z","v":3925,"vw":70.956324},{"c":70.97,"h":70.97,"l":70.94,"n":17,"o":70.94,"t":"2026-10-16T17:20:00Z","v":4541,"vw":70.94119},{"c":71.04,"h":71.04,"l":70.98,"n":16,"o":70.98,"t":"2026-10-16T17:25:00Z","v":1009,"vw":70.998333},{"c":71.08,"h":71.08,"l":71.07,"n":4,"o":71.07,"t":"2026-10-16T17:30:00Z","v":310,"vw":71.073333},{"c":71.05,"h":71.05,"l":71.04,"n":17,"o":71.04,"t":"2026-10-16T17:35:00Z","v":2989,"vw":71.045492},{"c":71.12,"h":71.1599,"l":71.04,"n":44,"o":71.04,"t":"2026-10-16T17:40:00Z","v":4249,"vw":71.090938},{"c":71.13,"h":71.13,"l":71.12,"n":8,"o":71.12,"t":"2026-10-16T17:45:00Z","v":1083,"vw":71.126},{"c":70.995,"h":71.05,"l":70.995,"n":5,"o":71.05,"t":"2026-10-16T17:50:00Z","v":855,"vw":71.008995},{"c":70.98,"h":70.99,"l":70.98,"n":13,"o":70.98,"t":"2026-10-16T17:55:00Z","v":922,"vw":70.981667},{"c":70.88,"h":70.935,"l":70.88,"n":35,"o":70.93,"t":"2026-10-16T18:00:00Z","v":4521,"vw":70.924727},{"c":70.9685,"h":70.9685,"l":70.95,"n":2,"o":70.95,"t":"2026-10-16T18:05:00Z","v":2004,"vw":70.959268},{"c":70.95,"h":70.96,"l":70.94,"n":17,"o":70.96,"t":"2026-10-16T18:10:00Z","v":1613,"vw":70.955472},{"c":70.89,"h":70.9699,"l":70.89,"n":12,"o":70.95,"t":"2026-10-16T18:15:00Z","v":3022,"vw":70.929403},{"c":70.89,"h":70.89,"l":70.8401,"n":19,"o":70.8401,"t":"2026-10-16T18:20:00Z","v":1560,"vw":70.864293},{"c":70.88,"h":70.88,"l":70.88,"n":5,"o":70.88,"t":"2026-10-16T18:25:00Z","v":674,"vw":70.88},{"c":70.9,"h":70.9,"l":70.9,"n":4,"o":70.9,"t":"2026-10-16T18:30:00Z","v":1004,"vw":70.9},{"c":70.86,"h":70.86,"l":70.86,"n":8,"o":70.86,"t":"2026-10-16T18:35:00Z","v":1573,"vw":70.86},{"c":70.83,"h":70.8682,"l":70.83,"n":14,"o":70.8682,"t":"2026-10-16T18:40:00Z","v":920,"vw":70.84018},{"c":70.85,"h":70.8691,"l":70.85,"n":5,"o":70.8691,"t":"2026-10-16T18:45:00Z","v":852,"vw":70.857891},{"c":70.845,"h":70.85,"l":70.84,"n":7,"o":70.85,"t":"2026-10-16T18:50:00Z","v":1570,"vw":70.842612},{"c":70.84,"h":70.84,"l":70.8,"n":13,"o":70.8,"t":"2026-10-16T18:55:00Z","v":8306,"vw":70.812356},{"c":70.83,"h":70.86,"l":70.82,"n":50,"o":70.84,"t":"2026-10-16T19:00:00Z","v":7111,"vw":70.835724},{"c":70.79,"h":70.84,"l":70.78,"n":18,"o":70.84,"t":"2026-10-16T19:05:00Z","v":1643,"vw":70.789828},{"c":70.94,"h":70.94,"l":70.81,"n":82,"o":70.81,"t":"2026-10-16T19:10:00Z","v":7074,"vw":70.884731},{"c":70.89,"h":70.96,"l":70.87,"n":31,"o":70.95,"t":"2026-10-16T19:15:00Z","v":2396,"vw":70.936471},{"c":70.95,"h":70.95,"l":70.9,"n":20,"o":70.9,"t":"2026-10-16T19:20:00Z","v":2337,"vw":70.933481},{"c":70.96,"h":70.96,"l":70.93,"n":10,"o":70.93,"t":"2026-10-16T19:25:00Z","v":1906,"vw":70.940556},{"c":70.93,"h":70.98,"l":70.93,"n":22,"o":70.98,"t":"2026-10-16T19:30:00Z","v":2556,"vw":70.940648},{"c":70.92,"h":70.98,"l":70.91,"n":36,"o":70.96,"t":"2026-10-16T19:35:00Z","v":3748,"vw":70.936128},{"c":70.89,"h":70.9207,"l":70.88,"n":97,"o":70.92,"t":"2026-10-16T19:40:00Z","v":13060,"vw":70.899797},{"c":70.95,"h":70.97,"l":70.91,"n":80,"o":70.91,"t":"2026-10-16T19:45:00Z","v":30374,"vw":70.940292},{"c":70.99,"h":70.995,"l":70.945,"n":68,"o":70.945,"t":"2026-10-16T19:50:00Z","v":8457,"vw":70.973938},{"c":71.03,"h":71.03,"l":70.985,"n":52,"o":71,"t":"2026-10-16T19:55:00Z","v":8407,"vw":71.019394},{"c":71.42,"h":71.425,"l":71.38,"n":17,"o":71.41,"t":"2026-10-19T13:25:00Z","v":3163,"vw":71.411938},{"c":71.2,"h":71.37,"l":71.12,"n":64,"o":71.12,"t":"2026-10-19T13:30:00Z","v":9489,"vw":71.219965},{"c":71.24,"h":71.28,"l":71.185,"n":84,"o":71.2,"t":"2026-10-19T13:35:00Z","v":47586,"vw":71.20006},{"c":71.2,"h":71.27,"l":71.19,"n":61,"o":71.27,"t":"2026-10-19T13:40:00Z","v":8167,"vw":71.254685},{"c":71.2,"h":71.2,"l":71.17,"n":14,"o":71.19,"t":"2026-10-19T13:45:00Z","v":1160,"vw":71.185909},{"c":71.17,"h":71.19,"l":71.17,"n":18,"o":71.18,"t":"2026-10-19T13:50:00Z","v":2779,"vw":71.176813},{"c":71.17,"h":71.2,"l":71.17,"n":18,"o":71.2,"t":"2026-10-19T13:55:00Z","v":1193,"vw":71.181661},{"c":71.18,"h":71.2,"l":71.16,"n":43,"o":71.185,"t":"2026-10-19T14:00:00Z","v":7006,"vw":71.177081},{"c":71.2,"h":71.21,"l":71.19,"n":90,"o":71.19,"t":"2026-10-19T14:05:00Z","v":45262,"vw":71.200967},{"c":71.31,"h":71.31,"l":71.2,"n":60,"o":71.2291,"t":"2026-10-19T14:10:00Z","v":15216,"vw":71.240964},{"c":71.33,"h":71.35,"l":71.32,"n":48,"o":71.32,"t":"2026-10-19T14:15:00Z","v":13606,"vw":71.333946},{"c":71.32,"h":71.33,"l":71.31,"n":43,"o":71.32,"t":"2026-10-19T14:20:00Z","v":12542,"vw":71.319027},{"c":71.295,"h":71.3,"l":71.28,"n":24,"o":71.3,"t":"2026-10-19T14:25:00Z","v":5235,"vw":71.296032},{"c":71.25,"h":71.25,"l":71.23,"n":6,"o":71.23,"t":"2026-10-19T14:30:00Z","v":622,"vw":71.24},{"c":71.235,"h":71.235,"l":71.23,"n":2,"o":71.23,"t":"2026-10-19T14:40:00Z","v":1735,"vw":71.232631},{"c":71.205,"h":71.2118,"l":71.205,"n":5,"o":71.2118,"t":"2026-10-19T14:45:00Z","v":851,"vw":71.209891},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-19T14:50:00Z","v":200,"vw":71.22},{"c":71.24,"h":71.24,"l":71.22,"n":6,"o":71.22,"t":"2026-10-19T14:55:00Z","v":494,"vw":71.23},{"c":71.27,"h":71.28,"l":71.25,"n":32,"o":71.28,"t":"2026-10-19T15:00:00Z","v":2885,"vw":71.264158},{"c":71.27,"h":71.3,"l":71.26,"n":39,"o":71.27,"t":"2026-10-19T15:05:00Z","v":5982,"vw":71.279815},{"c":71.285,"h":71.32,"l":71.27,"n":69,"o":71.27,"t":"2026-10-19T15:10:00Z","v":7425,"vw":71.294588},{"c":71.34,"h":71.35,"l":71.31,"n":35,"o":71.31,"t":"2026-10-19T15:15:00Z","v":3872,"vw":71.331069},{"c":71.35,"h":71.35,"l":71.32,"n":17,"o":71.32,"t":"2026-10-19T15:20:00Z","v":1117,"vw":71.325},{"c":71.39,"h":71.4,"l":71.36,"n":25,"o":71.36,"t":"2026-10-19T15:25:00Z","v":5494,"vw":71.384212},{"c":71.38,"h":71.39,"l":71.36,"n":55,"o":71.39,"t":"2026-10-19T15:30:00Z","v":6425,"vw":71.37955},{"c":71.41,"h":71.42,"l":71.395,"n":24,"o":71.395,"t":"2026-10-19T15:35:00Z","v":3000,"vw":71.413117},{"c":71.39,"h":71.41,"l":71.39,"n":48,"o":71.4,"t":"2026-10-19T15:40:00Z","v":4950,"vw":71.393311},{"c":71.365,"h":71.385,"l":71.35,"n":86,"o":71.38,"t":"2026-10-19T15:45:00Z","v":7378,"vw":71.366877},{"c":71.36,"h":71.37,"l":71.36,"n":34,"o":71.36,"t":"2026-10-19T15:50:00Z","v":4076,"vw":71.368182},{"c":71.33,"h":71.38,"l":71.33,"n":78,"o":71.36,"t":"2026-10-19T15:55:00Z","v":6141,"vw":71.362112},{"c":71.26,"h":71.33,"l":71.22,"n":45,"o":71.33,"t":"2026-10-19T16:00:00Z","v":5102,"vw":71.283904},{"c":71.24,"h":71.25,"l":71.22,"n":27,"o":71.25,"t":"2026-10-19T16:05:00Z","v":3678,"vw":71.232295},{"c":71.28,"h":71.28,"l":71.27,"n":5,"o":71.27,"t":"2026-10-19T16:10:00Z","v":420,"vw":71.275},{"c":71.265,"h":71.29,"l":71.265,"n":5,"o":71.29,"t":"2026-10-19T16:15:00Z","v":511,"vw":71.28},{"c":71.25,"h":71.26,"l":71.25,"n":21,"o":71.26,"t":"2026-10-19T16:20:00Z","v":5021,"vw":71.257349},{"c":71.27,"h":71.27,"l":71.27,"n":17,"o":71.27,"t":"2026-10-19T16:25:00Z","v":1558,"vw":71.27},{"c":71.26,"h":71.27,"l":71.24,"n":21,"o":71.27,"t":"2026-10-19T16:30:00Z","v":2804,"vw":71.256631},{"c":71.25,"h":71.27,"l":71.25,"n":13,"o":71.27,"t":"2026-10-19T16:35:00Z","v":1524,"vw":71.260371},{"c":71.27,"h":71.27,"l":71.26,"n":25,"o":71.27,"t":"2026-10-19T16:40:00Z","v":4320,"vw":71.269271},{"c":71.25,"h":71.27,"l":71.24,"n":90,"o":71.27,"t":"2026-10-19T16:45:00Z","v":8496,"vw":71.256803},{"c":71.23,"h":71.25,"l":71.23,"n":61,"o":71.245,"t":"2026-10-19T16:50:00Z","v":5620,"vw":71.239425},{"c":71.22,"h":71.24,"l":71.22,"n":28,"o":71.23,"t":"2026-10-19T16:55:00Z","v":3762,"vw":71.230564},{"c":71.23,"h":71.2401,"l":71.22,"n":13,"o":71.235,"t":"2026-10-19T17:00:00Z","v":1738,"vw":71.230557},{"c":71.2,"h":71.22,"l":71.2,"n":48,"o":71.22,"t":"2026-10-19T17:05:00Z","v":7595,"vw":71.214499},{"c":71.23,"h":71.23,"l":71.222,"n":12,"o":71.222,"t":"2026-10-19T17:10:00Z","v":872,"vw":71.2284},{"c":71.23,"h":71.26,"l":71.22,"n":47,"o":71.23,"t":"2026-10-19T17:15:00Z","v":6642,"vw":71.243194},{"c":71.22,"h":71.23,"l":71.2,"n":62,"o":71.2201,"t":"2026-10-19T17:20:00Z","v":7312,"vw":71.216279},{"c":71.24,"h":71.255,"l":71.24,"n":32,"o":71.24,"t":"2026-10-19T17:25:00Z","v":6997,"vw":71.247655},{"c":71.24,"h":71.245,"l":71.23,"n":32,"o":71.23,"t":"2026-10-19T17:30:00Z","v":3671,"vw":71.234688},{"c":71.23,"h":71.23,"l":71.22,"n":18,"o":71.22,"t":"2026-10-19T17:35:00Z","v":2956,"vw":71.224398},{"c":71.25,"h":71.27,"l":71.21,"n":47,"o":71.23,"t":"2026-10-19T17:40:00Z","v":8495,"vw":71.237853},{"c":71.21,"h":71.25,"l":71.21,"n":38,"o":71.24,"t":"2026-10-19T17:45:00Z","v":4027,"vw":71.2322},{"c":71.24,"h":71.24,"l":71.22,"n":69,"o":71.23,"t":"2026-10-19T17:50:00Z","v":8792,"vw":71.234118},{"c":71.28,"h":71.28,"l":71.235,"n":69,"o":71.2517,"t":"2026-10-19T17:55:00Z","v":8083,"vw":71.253849},{"c":71.29,"h":71.29,"l":71.25,"n":57,"o":71.29,"t":"2026-10-19T18:00:00Z","v":9535,"vw":71.278528},{"c":71.29,"h":71.29,"l":71.27,"n":50,"o":71.28,"t":"2026-10-19T18:05:00Z","v":5978,"vw":71.283289},{"c":71.31,"h":71.31,"l":71.3,"n":19,"o":71.31,"t":"2026-10-19T18:10:00Z","v":1483,"vw":71.305536},{"c":71.33,"h":71.33,"l":71.32,"n":19,"o":71.32,"t":"2026-10-19T18:15:00Z","v":2990,"vw":71.328621},{"c":71.29,"h":71.32,"l":71.29,"n":70,"o":71.32,"t":"2026-10-19T18:20:00Z","v":6151,"vw":71.3015},{"c":71.29,"h":71.29,"l":71.27,"n":28,"o":71.28,"t":"2026-10-19T18:25:00Z","v":2471,"vw":71.279286},{"c":71.275,"h":71.28,"l":71.275,"n":12,"o":71.275,"t":"2026-10-19T18:30:00Z","v":1634,"vw":71.275961},{"c":71.29,"h":71.29,"l":71.245,"n":25,"o":71.245,"t":"2026-10-19T18:35:00Z","v":2935,"vw":71.276093},{"c":71.29,"h":71.29,"l":71.29,"n":16,"o":71.29,"t":"2026-10-19T18:40:00Z","v":1447,"vw":71.29},{"c":71.3,"h":71.3101,"l":71.3,"n":13,"o":71.31,"t":"2026-10-19T18:45:00Z","v":3111,"vw":71.309522},{"c":71.3,"h":71.3,"l":71.3,"n":5,"o":71.3,"t":"2026-10-19T18:50:00Z","v":395,"vw":71.3},{"c":71.3,"h":71.3,"l":71.29,"n":17,"o":71.29,"t":"2026-10-19T18:55:00Z","v":2136,"vw":71.295816},{"c":71.31,"h":71.32,"l":71.3,"n":49,"o":71.3,"t":"2026-10-19T19:00:00Z","v":3843,"vw":71.305329},{"c":71.29,"h":71.32,"l":71.29,"n":31,"o":71.32,"t":"2026-10-19T19:05:00Z","v":1994,"vw":71.306479},{"c":71.3076,"h":71.31,"l":71.29,"n":10,"o":71.29,"t":"2026-10-19T19:10:00Z","v":804,"vw":71.302361},{"c":71.33,"h":71.33,"l":71.31,"n":37,"o":71.31,"t":"2026-10-19T19:15:00Z","v":8748,"vw":71.320056},{"c":71.33,"h":71.33,"l":71.32,"n":28,"o":71.33,"t":"2026-10-19T19:20:00Z","v":3879,"vw":71.323277},{"c":71.32,"h":71.345,"l":71.32,"n":72,"o":71.34,"t":"2026-10-19T19:25:00Z","v":16482,"vw":71.338346},{"c":71.32,"h":71.325,"l":71.315,"n":12,"o":71.325,"t":"2026-10-19T19:30:00Z","v":1577,"vw":71.321811},{"c":71.34,"h":71.34,"l":71.33,"n":9,"o":71.33,"t":"2026-10-19T19:35:00Z","v":1803,"vw":71.333048},{"c":71.32,"h":71.325,"l":71.315,"n":75,"o":71.325,"t":"2026-10-19T19:40:00Z","v":4852,"vw":71.320022},{"c":71.29,"h":71.31,"l":71.29,"n":99,"o":71.31,"t":"2026-10-19T19:45:00Z","v":12283,"vw":71.29855},{"c":71.22,"h":71.25,"l":71.21,"n":50,"o":71.25,"t":"2026-10-19T19:50:00Z","v":4814,"vw":71.22082},{"c":71.18,"h":71.25,"l":71.18,"n":84,"o":71.245,"t":"2026-10-19T19:55:00Z","v":10842,"vw":71.217897},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-19T20:00:00Z","v":576,"vw":71.21},{"c":71.27,"h":71.27,"l":71.08,"n":16,"o":71.08,"t":"2026-10-20T13:30:00Z","v":3170,"vw":71.102637},{"c":71.25,"h":71.25,"l":71.21,"n":38,"o":71.23,"t":"2026-10-20T13:35:00Z","v":5709,"vw":71.234391},{"c":71.16,"h":71.24,"l":71.14,"n":86,"o":71.23,"t":"2026-10-20T13:40:00Z","v":35780,"vw":71.213408},{"c":71.23,"h":71.23,"l":71.15,"n":59,"o":71.15,"t":"2026-10-20T13:45:00Z","v":13046,"vw":71.172727},{"c":71.32,"h":71.33,"l":71.29,"n":32,"o":71.29,"t":"2026-10-20T13:50:00Z","v":5453,"vw":71.321276},{"c":71.38,"h":71.38,"l":71.31,"n":46,"o":71.31,"t":"2026-10-20T13:55:00Z","v":15727,"vw":71.366242},{"c":71.37,"h":71.4,"l":71.37,"n":24,"o":71.39,"t":"2026-10-20T14:00:00Z","v":6198,"vw":71.389906},{"c":71.4,"h":71.4,"l":71.36,"n":29,"o":71.36,"t":"2026-10-20T14:05:00Z","v":10655,"vw":71.380448},{"c":71.4,"h":71.41,"l":71.38,"n":62,"o":71.39,"t":"2026-10-20T14:10:00Z","v":15278,"vw":71.393221},{"c":71.47,"h":71.47,"l":71.41,"n":53,"o":71.4199,"t":"2026-10-20T14:15:00Z","v":19533,"vw":71.436823},{"c":71.53,"h":71.53,"l":71.47,"n":30,"o":71.47,"t":"2026-10-20T14:20:00Z","v":8579,"vw":71.49527},{"c":71.59,"h":71.59,"l":71.51,"n":91,"o":71.53,"t":"2026-10-20T14:25:00Z","v":30550,"vw":71.545897},{"c":71.57,"h":71.61,"l":71.57,"n":13,"o":71.61,"t":"2026-10-20T14:30:00Z","v":2212,"vw":71.587},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-20T14:35:00Z","v":452,"vw":71.57},{"c":71.59,"h":71.61,"l":71.57,"n":9,"o":71.57,"t":"2026-10-20T14:40:00Z","v":19765,"vw":71.609237},{"c":71.58,"h":71.59,"l":71.58,"n":9,"o":71.59,"t":"2026-10-20T14:45:00Z","v":1346,"vw":71.585534},{"c":71.62,"h":71.62,"l":71.59,"n":8,"o":71.599,"t":"2026-10-20T14:50:00Z","v":522,"vw":71.6065},{"c":71.63,"h":71.63,"l":71.59,"n":8,"o":71.59,"t":"2026-10-20T14:55:00Z","v":953,"vw":71.59527},{"c":71.58,"h":71.6,"l":71.575,"n":10,"o":71.6,"t":"2026-10-20T15:00:00Z","v":5395,"vw":71.582906},{"c":71.57,"h":71.57,"l":71.57,"n":4,"o":71.57,"t":"2026-10-20T15:05:00Z","v":761,"vw":71.57},{"c":71.39,"h":71.52,"l":71.39,"n":34,"o":71.51,"t":"2026-10-20T15:10:00Z","v":3877,"vw":71.484838},{"c":71.44,"h":71.44,"l":71.36,"n":7,"o":71.36,"t":"2026-10-20T15:15:00Z","v":4442,"vw":71.372135},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-20T15:30:00Z","v":306,"vw":71.38},{"c":71.375,"h":71.375,"l":71.375,"n":2,"o":71.375,"t":"2026-10-20T15:35:00Z","v":170,"vw":71.375},{"c":71.44,"h":71.44,"l":71.425,"n":6,"o":71.425,"t":"2026-10-20T15:40:00Z","v":1539,"vw":71.426428},{"c":71.4384,"h":71.4384,"l":71.4099,"n":7,"o":71.41,"t":"2026-10-20T15:45:00Z","v":2152,"vw":71.426915},{"c":71.46,"h":71.46,"l":71.4,"n":19,"o":71.415,"t":"2026-10-20T15:50:00Z","v":1469,"vw":71.408559},{"c":71.46,"h":71.46,"l":71.455,"n":5,"o":71.455,"t":"2026-10-20T15:55:00Z","v":647,"vw":71.456152},{"c":71.395,"h":71.45,"l":71.395,"n":20,"o":71.45,"t":"2026-10-20T16:00:00Z","v":4157,"vw":71.414199},{"c":71.405,"h":71.43,"l":71.405,"n":12,"o":71.409,"t":"2026-10-20T16:05:00Z","v":1324,"vw":71.409265},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-10-20T16:10:00Z","v":187,"vw":71.39},{"c":71.325,"h":71.405,"l":71.325,"n":4,"o":71.405,"t":"2026-10-20T16:15:00Z","v":2958,"vw":71.329223},{"c":71.385,"h":71.385,"l":71.33,"n":20,"o":71.35,"t":"2026-10-20T16:25:00Z","v":1662,"vw":71.364628},{"c":71.41,"h":71.41,"l":71.38,"n":7,"o":71.39,"t":"2026-10-20T16:30:00Z","v":760,"vw":71.398411},{"c":71.39,"h":71.41,"l":71.385,"n":13,"o":71.385,"t":"2026-10-20T16:35:00Z","v":1448,"vw":71.396232},{"c":71.39,"h":71.415,"l":71.39,"n":15,"o":71.41,"t":"2026-10-20T16:40:00Z","v":2210,"vw":71.40595},{"c":71.405,"h":71.405,"l":71.365,"n":16,"o":71.38,"t":"2026-10-20T16:45:00Z","v":1433,"vw":71.383154},{"c":71.315,"h":71.39,"l":71.315,"n":23,"o":71.39,"t":"2026-10-20T16:50:00Z","v":2221,"vw":71.370717},{"c":71.34,"h":71.34,"l":71.33,"n":12,"o":71.33,"t":"2026-10-20T16:55:00Z","v":1017,"vw":71.338182},{"c":71.34,"h":71.35,"l":71.31,"n":34,"o":71.35,"t":"2026-10-20T17:00:00Z","v":6952,"vw":71.332524},{"c":71.33,"h":71.33,"l":71.33,"n":4,"o":71.33,"t":"2026-10-20T17:10:00Z","v":328,"vw":71.33},{"c":71.35,"h":71.36,"l":71.34,"n":19,"o":71.34,"t":"2026-10-20T17:15:00Z","v":1621,"vw":71.35},{"c":71.4099,"h":71.41,"l":71.38,"n":19,"o":71.38,"t":"2026-10-20T17:20:00Z","v":2185,"vw":71.400719},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-20T17:25:00Z","v":400,"vw":71.4},{"c":71.43,"h":71.44,"l":71.43,"n":20,"o":71.44,"t":"2026-10-20T17:30:00Z","v":3253,"vw":71.436909},{"c":71.43,"h":71.43,"l":71.42,"n":39,"o":71.42,"t":"2026-10-20T17:35:00Z","v":3555,"vw":71.42528},{"c":71.445,"h":71.445,"l":71.43,"n":9,"o":71.43,"t":"2026-10-20T17:40:00Z","v":12514,"vw":71.430598},{"c":71.42,"h":71.435,"l":71.42,"n":22,"o":71.435,"t":"2026-10-20T17:45:00Z","v":2280,"vw":71.421977},{"c":71.455,"h":71.455,"l":71.455,"n":3,"o":71.455,"t":"2026-10-20T17:50:00Z","v":133,"vw":71.455},{"c":71.44,"h":71.44,"l":71.44,"n":7,"o":71.44,"t":"2026-10-20T18:00:00Z","v":244,"vw":71.44},{"c":71.43,"h":71.43,"l":71.41,"n":22,"o":71.41,"t":"2026-10-20T18:05:00Z","v":1846,"vw":71.418},{"c":71.44,"h":71.44,"l":71.44,"n":4,"o":71.44,"t":"2026-10-20T18:10:00Z","v":349,"vw":71.44},{"c":71.44,"h":71.44,"l":71.44,"n":7,"o":71.44,"t":"2026-10-20T18:15:00Z","v":533,"vw":71.44},{"c":71.43,"h":71.43,"l":71.42,"n":4,"o":71.43,"t":"2026-10-20T18:20:00Z","v":2011,"vw":71.428834},{"c":71.415,"h":71.415,"l":71.415,"n":3,"o":71.415,"t":"2026-10-20T18:25:00Z","v":237,"vw":71.415},{"c":71.39,"h":71.4,"l":71.38,"n":31,"o":71.4,"t":"2026-10-20T18:30:00Z","v":4180,"vw":71.384264},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-10-20T18:35:00Z","v":100,"vw":71.37},{"c":71.37,"h":71.37,"l":71.37,"n":5,"o":71.37,"t":"2026-10-20T18:40:00Z","v":243,"vw":71.37},{"c":71.375,"h":71.375,"l":71.3699,"n":3,"o":71.3699,"t":"2026-10-20T18:45:00Z","v":540,"vw":71.371247},{"c":71.3745,"h":71.38,"l":71.37,"n":7,"o":71.37,"t":"2026-10-20T18:50:00Z","v":667,"vw":71.375463},{"c":71.37,"h":71.38,"l":71.37,"n":37,"o":71.38,"t":"2026-10-20T18:55:00Z","v":2890,"vw":71.375042},{"c":71.37,"h":71.37,"l":71.37,"n":4,"o":71.37,"t":"2026-10-20T19:00:00Z","v":614,"vw":71.37},{"c":71.38,"h":71.385,"l":71.38,"n":10,"o":71.385,"t":"2026-10-20T19:05:00Z","v":768,"vw":71.382268},{"c":71.36,"h":71.375,"l":71.36,"n":29,"o":71.37,"t":"2026-10-20T19:10:00Z","v":2221,"vw":71.366692},{"c":71.3599,"h":71.36,"l":71.35,"n":25,"o":71.36,"t":"2026-10-20T19:15:00Z","v":4250,"vw":71.358298},{"c":71.3051,"h":71.36,"l":71.3051,"n":12,"o":71.36,"t":"2026-10-20T19:20:00Z","v":1545,"vw":71.336548},{"c":71.309,"h":71.309,"l":71.309,"n":1,"o":71.309,"t":"2026-10-20T19:25:00Z","v":263,"vw":71.309},{"c":71.3351,"h":71.3351,"l":71.3351,"n":3,"o":71.3351,"t":"2026-10-20T19:30:00Z","v":164,"vw":71.3351},{"c":71.3,"h":71.34,"l":71.3,"n":27,"o":71.34,"t":"2026-10-20T19:35:00Z","v":2602,"vw":71.318089},{"c":71.36,"h":71.36,"l":71.33,"n":21,"o":71.33,"t":"2026-10-20T19:40:00Z","v":2517,"vw":71.355285},{"c":71.36,"h":71.37,"l":71.35,"n":19,"o":71.35,"t":"2026-10-20T19:45:00Z","v":1619,"vw":71.354615},{"c":71.37,"h":71.38,"l":71.36,"n":15,"o":71.36,"t":"2026-10-20T19:50:00Z","v":1113,"vw":71.368237},{"c":71.39,"h":71.39,"l":71.36,"n":52,"o":71.37,"t":"2026-10-20T19:55:00Z","v":5046,"vw":71.375401},{"c":71.42,"h":71.42,"l":71.42,"n":3,"o":71.42,"t":"2026-10-20T20:00:00Z","v":130,"vw":71.42},{"c":71.31,"h":71.35,"l":71.28,"n":22,"o":71.35,"t":"2026-10-21T13:30:00Z","v":4048,"vw":71.330995},{"c":71.44,"h":71.44,"l":71.42,"n":21,"o":71.42,"t":"2026-10-21T13:35:00Z","v":4520,"vw":71.421386},{"c":71.41,"h":71.505,"l":71.41,"n":22,"o":71.47,"t":"2026-10-21T13:40:00Z","v":3008,"vw":71.459789},{"c":71.49,"h":71.5,"l":71.42,"n":52,"o":71.42,"t":"2026-10-21T13:45:00Z","v":7676,"vw":71.46562},{"c":71.45,"h":71.48,"l":71.43,"n":60,"o":71.48,"t":"2026-10-21T13:50:00Z","v":9972,"vw":71.464736},{"c":71.44,"h":71.5,"l":71.44,"n":39,"o":71.45,"t":"2026-10-21T13:55:00Z","v":7300,"vw":71.452584},{"c":71.39,"h":71.42,"l":71.38,"n":30,"o":71.42,"t":"2026-10-21T14:00:00Z","v":6365,"vw":71.392},{"c":71.26,"h":71.315,"l":71.26,"n":12,"o":71.315,"t":"2026-10-21T14:05:00Z","v":1786,"vw":71.286598},{"c":71.27,"h":71.27,"l":71.24,"n":23,"o":71.26,"t":"2026-10-21T14:10:00Z","v":4459,"vw":71.256549},{"c":71.28,"h":71.28,"l":71.27,"n":31,"o":71.27,"t":"2026-10-21T14:15:00Z","v":8689,"vw":71.274589},{"c":71.31,"h":71.31,"l":71.31,"n":6,"o":71.31,"t":"2026-10-21T14:20:00Z","v":513,"vw":71.31},{"c":71.3,"h":71.31,"l":71.3,"n":13,"o":71.304,"t":"2026-10-21T14:25:00Z","v":2852,"vw":71.305998},{"c":71.35,"h":71.35,"l":71.33,"n":9,"o":71.33,"t":"2026-10-21T14:30:00Z","v":1283,"vw":71.345537},{"c":71.34,"h":71.36,"l":71.335,"n":25,"o":71.36,"t":"2026-10-21T14:35:00Z","v":3589,"vw":71.346543},{"c":71.38,"h":71.39,"l":71.35,"n":15,"o":71.35,"t":"2026-10-21T14:40:00Z","v":873,"vw":71.376667},{"c":71.44,"h":71.44,"l":71.39,"n":27,"o":71.39,"t":"2026-10-21T14:45:00Z","v":2730,"vw":71.400007},{"c":71.44,"h":71.45,"l":71.44,"n":33,"o":71.442,"t":"2026-10-21T14:50:00Z","v":5133,"vw":71.443498},{"c":71.46,"h":71.46,"l":71.43,"n":36,"o":71.44,"t":"2026-10-21T14:55:00Z","v":3229,"vw":71.444651},{"c":71.46,"h":71.46,"l":71.44,"n":33,"o":71.45,"t":"2026-10-21T15:00:00Z","v":5539,"vw":71.451333},{"c":71.45,"h":71.46,"l":71.45,"n":22,"o":71.45,"t":"2026-10-21T15:05:00Z","v":2916,"vw":71.454898},{"c":71.485,"h":71.485,"l":71.47,"n":26,"o":71.47,"t":"2026-10-21T15:10:00Z","v":3465,"vw":71.478685},{"c":71.48,"h":71.5,"l":71.48,"n":23,"o":71.48,"t":"2026-10-21T15:15:00Z","v":2096,"vw":71.4825},{"c":71.5,"h":71.51,"l":71.47,"n":16,"o":71.47,"t":"2026-10-21T15:20:00Z","v":1499,"vw":71.493077},{"c":71.53,"h":71.53,"l":71.51,"n":40,"o":71.51,"t":"2026-10-21T15:25:00Z","v":3820,"vw":71.521168},{"c":71.55,"h":71.56,"l":71.55,"n":8,"o":71.55,"t":"2026-10-21T15:30:00Z","v":1004,"vw":71.551},{"c":71.59,"h":71.59,"l":71.56,"n":15,"o":71.56,"t":"2026-10-21T15:35:00Z","v":2218,"vw":71.573332},{"c":71.58,"h":71.59,"l":71.57,"n":70,"o":71.5839,"t":"2026-10-21T15:40:00Z","v":6800,"vw":71.57971},{"c":71.6,"h":71.6,"l":71.59,"n":33,"o":71.6,"t":"2026-10-21T15:45:00Z","v":2608,"vw":71.598333},{"c":71.58,"h":71.6,"l":71.58,"n":17,"o":71.595,"t":"2026-10-21T15:50:00Z","v":2102,"vw":71.586185},{"c":71.59,"h":71.59,"l":71.58,"n":26,"o":71.58,"t":"2026-10-21T15:55:00Z","v":2023,"vw":71.58721},{"c":71.58,"h":71.59,"l":71.57,"n":49,"o":71.58,"t":"2026-10-21T16:00:00Z","v":6093,"vw":71.582297},{"c":71.55,"h":71.5841,"l":71.55,"n":44,"o":71.5841,"t":"2026-10-21T16:05:00Z","v":8607,"vw":71.577676},{"c":71.58,"h":71.58,"l":71.555,"n":6,"o":71.555,"t":"2026-10-21T16:10:00Z","v":539,"vw":71.571779},{"c":71.57,"h":71.57,"l":71.56,"n":35,"o":71.57,"t":"2026-10-21T16:15:00Z","v":3049,"vw":71.568913},{"c":71.565,"h":71.57,"l":71.5541,"n":41,"o":71.57,"t":"2026-10-21T16:20:00Z","v":4756,"vw":71.56447},{"c":71.53,"h":71.55,"l":71.53,"n":19,"o":71.55,"t":"2026-10-21T16:25:00Z","v":1044,"vw":71.54},{"c":71.53,"h":71.55,"l":71.53,"n":19,"o":71.55,"t":"2026-10-21T16:30:00Z","v":2278,"vw":71.538166},{"c":71.65,"h":71.65,"l":71.53,"n":49,"o":71.54,"t":"2026-10-21T16:35:00Z","v":5547,"vw":71.569843},{"c":71.6,"h":71.65,"l":71.59,"n":16,"o":71.65,"t":"2026-10-21T16:40:00Z","v":2433,"vw":71.610244},{"c":71.59,"h":71.59,"l":71.57,"n":8,"o":71.57,"t":"2026-10-21T16:45:00Z","v":421,"vw":71.58},{"c":71.62,"h":71.62,"l":71.605,"n":9,"o":71.605,"t":"2026-10-21T16:50:00Z","v":1434,"vw":71.61337},{"c":71.63,"h":71.63,"l":71.63,"n":7,"o":71.63,"t":"2026-10-21T16:55:00Z","v":800,"vw":71.63},{"c":71.62,"h":71.62,"l":71.61,"n":5,"o":71.61,"t":"2026-10-21T17:00:00Z","v":637,"vw":71.613333},{"c":71.655,"h":71.655,"l":71.62,"n":12,"o":71.62,"t":"2026-10-21T17:05:00Z","v":1607,"vw":71.637241},{"c":71.65,"h":71.66,"l":71.65,"n":9,"o":71.66,"t":"2026-10-21T17:10:00Z","v":1322,"vw":71.652249},{"c":71.67,"h":71.67,"l":71.655,"n":14,"o":71.655,"t":"2026-10-21T17:15:00Z","v":1369,"vw":71.663978},{"c":71.68,"h":71.68,"l":71.67,"n":10,"o":71.68,"t":"2026-10-21T17:20:00Z","v":546,"vw":71.676667},{"c":71.66,"h":71.67,"l":71.66,"n":16,"o":71.66,"t":"2026-10-21T17:25:00Z","v":1281,"vw":71.661176},{"c":71.62,"h":71.65,"l":71.62,"n":12,"o":71.65,"t":"2026-10-21T17:30:00Z","v":1398,"vw":71.624847},{"c":71.625,"h":71.625,"l":71.62,"n":8,"o":71.62,"t":"2026-10-21T17:35:00Z","v":1444,"vw":71.62459},{"c":71.66,"h":71.66,"l":71.64,"n":17,"o":71.64,"t":"2026-10-21T17:40:00Z","v":1670,"vw":71.648276},{"c":71.65,"h":71.655,"l":71.65,"n":6,"o":71.655,"t":"2026-10-21T17:45:00Z","v":383,"vw":71.652133},{"c":71.66,"h":71.66,"l":71.65,"n":7,"o":71.65,"t":"2026-10-21T17:50:00Z","v":1021,"vw":71.655539},{"c":71.65,"h":71.66,"l":71.65,"n":6,"o":71.66,"t":"2026-10-21T17:55:00Z","v":683,"vw":71.656462},{"c":71.64,"h":71.64,"l":71.63,"n":13,"o":71.635,"t":"2026-10-21T18:00:00Z","v":6525,"vw":71.632053},{"c":71.68,"h":71.68,"l":71.68,"n":7,"o":71.68,"t":"2026-10-21T18:10:00Z","v":585,"vw":71.68},{"c":71.705,"h":71.705,"l":71.7,"n":7,"o":71.7,"t":"2026-10-21T18:15:00Z","v":762,"vw":71.704205},{"c":71.69,"h":71.69,"l":71.69,"n":15,"o":71.69,"t":"2026-10-21T18:20:00Z","v":1620,"vw":71.69},{"c":71.7,"h":71.7,"l":71.69,"n":9,"o":71.69,"t":"2026-10-21T18:25:00Z","v":927,"vw":71.69125},{"c":71.69,"h":71.7,"l":71.69,"n":3,"o":71.7,"t":"2026-10-21T18:35:00Z","v":620,"vw":71.698333},{"c":71.69,"h":71.7,"l":71.69,"n":31,"o":71.695,"t":"2026-10-21T18:40:00Z","v":2435,"vw":71.696193},{"c":71.61,"h":71.69,"l":71.61,"n":49,"o":71.69,"t":"2026-10-21T18:45:00Z","v":5643,"vw":71.645015},{"c":71.61,"h":71.62,"l":71.6,"n":38,"o":71.6,"t":"2026-10-21T18:50:00Z","v":3055,"vw":71.605588},{"c":71.5,"h":71.61,"l":71.5,"n":68,"o":71.61,"t":"2026-10-21T18:55:00Z","v":6228,"vw":71.559252},{"c":71.43,"h":71.47,"l":71.37,"n":58,"o":71.46,"t":"2026-10-21T19:00:00Z","v":6235,"vw":71.435389},{"c":71.45,"h":71.47,"l":71.41,"n":26,"o":71.42,"t":"2026-10-21T19:05:00Z","v":3409,"vw":71.441841},{"c":71.45,"h":71.46,"l":71.39,"n":52,"o":71.42,"t":"2026-10-21T19:10:00Z","v":4333,"vw":71.421394},{"c":71.51,"h":71.51,"l":71.45,"n":43,"o":71.45,"t":"2026-10-21T19:15:00Z","v":5146,"vw":71.489144},{"c":71.52,"h":71.53,"l":71.48,"n":60,"o":71.52,"t":"2026-10-21T19:20:00Z","v":7126,"vw":71.513111},{"c":71.6,"h":71.6,"l":71.53,"n":57,"o":71.53,"t":"2026-10-21T19:25:00Z","v":4942,"vw":71.556894},{"c":71.58,"h":71.58,"l":71.58,"n":4,"o":71.58,"t":"2026-10-21T19:30:00Z","v":708,"vw":71.58},{"c":71.57,"h":71.57,"l":71.57,"n":12,"o":71.57,"t":"2026-10-21T19:35:00Z","v":1741,"vw":71.57},{"c":71.599,"h":71.599,"l":71.56,"n":24,"o":71.56,"t":"2026-10-21T19:40:00Z","v":1888,"vw":71.571816},{"c":71.63,"h":71.63,"l":71.6,"n":15,"o":71.6,"t":"2026-10-21T19:45:00Z","v":1729,"vw":71.605161},{"c":71.65,"h":71.65,"l":71.62,"n":46,"o":71.63,"t":"2026-10-21T19:50:00Z","v":3885,"vw":71.641333},{"c":71.59,"h":71.63,"l":71.59,"n":92,"o":71.6299,"t":"2026-10-21T19:55:00Z","v":9268,"vw":71.616601},{"c":71.61,"h":71.61,"l":71.61,"n":4,"o":71.61,"t":"2026-10-21T20:00:00Z","v":966,"vw":71.61},{"c":71.19,"h":71.19,"l":71.08,"n":18,"o":71.08,"t":"2026-10-22T13:30:00Z","v":2088,"vw":71.110361},{"c":71.19,"h":71.1976,"l":71.17,"n":10,"o":71.18,"t":"2026-10-22T13:35:00Z","v":1526,"vw":71.182395},{"c":71.14,"h":71.19,"l":71.13,"n":25,"o":71.19,"t":"2026-10-22T13:40:00Z","v":2914,"vw":71.155302},{"c":71.14,"h":71.14,"l":71.07,"n":53,"o":71.12,"t":"2026-10-22T13:45:00Z","v":11523,"vw":71.097853},{"c":71.14,"h":71.14,"l":71.11,"n":19,"o":71.12,"t":"2026-10-22T13:50:00Z","v":1304,"vw":71.125763},{"c":71.2,"h":71.2,"l":71.19,"n":5,"o":71.19,"t":"2026-10-22T13:55:00Z","v":728,"vw":71.195714},{"c":71.21,"h":71.24,"l":71.21,"n":10,"o":71.22,"t":"2026-10-22T14:00:00Z","v":2538,"vw":71.234468},{"c":71.13,"h":71.16,"l":71.12,"n":20,"o":71.15,"t":"2026-10-22T14:05:00Z","v":3554,"vw":71.141176},{"c":71.115,"h":71.15,"l":71.11,"n":68,"o":71.14,"t":"2026-10-22T14:10:00Z","v":14483,"vw":71.138307},{"c":71.13,"h":71.14,"l":71.08,"n":79,"o":71.12,"t":"2026-10-22T14:15:00Z","v":19365,"vw":71.115402},{"c":71.07,"h":71.12,"l":71.07,"n":30,"o":71.12,"t":"2026-10-22T14:20:00Z","v":6690,"vw":71.09875},{"c":70.9234,"h":71.02,"l":70.9234,"n":11,"o":71.02,"t":"2026-10-22T14:25:00Z","v":1837,"vw":70.940846},{"c":70.855,"h":70.9,"l":70.85,"n":13,"o":70.9,"t":"2026-10-22T14:30:00Z","v":892,"vw":70.866977},{"c":70.83,"h":70.86,"l":70.83,"n":3,"o":70.86,"t":"2026-10-22T14:35:00Z","v":602,"vw":70.851694},{"c":70.87,"h":70.89,"l":70.87,"n":6,"o":70.88,"t":"2026-10-22T14:40:00Z","v":724,"vw":70.882808},{"c":70.895,"h":70.9076,"l":70.895,"n":11,"o":70.9076,"t":"2026-10-22T14:45:00Z","v":759,"vw":70.900343},{"c":70.93,"h":70.93,"l":70.93,"n":1,"o":70.93,"t":"2026-10-22T14:50:00Z","v":300,"vw":70.93},{"c":70.965,"h":70.97,"l":70.945,"n":9,"o":70.945,"t":"2026-10-22T14:55:00Z","v":992,"vw":70.963463},{"c":70.98,"h":71.02,"l":70.98,"n":9,"o":71.015,"t":"2026-10-22T15:00:00Z","v":720,"vw":71.003134},{"c":70.992,"h":71.01,"l":70.98,"n":35,"o":71,"t":"2026-10-22T15:05:00Z","v":6277,"vw":70.992642},{"c":71,"h":71.02,"l":70.99,"n":16,"o":71.0188,"t":"2026-10-22T15:10:00Z","v":981,"vw":71.007084},{"c":71.06,"h":71.06,"l":71.0218,"n":3,"o":71.0218,"t":"2026-10-22T15:15:00Z","v":324,"vw":71.033627},{"c":71.15,"h":71.1601,"l":71.15,"n":13,"o":71.15,"t":"2026-10-22T15:20:00Z","v":1256,"vw":71.151858},{"c":71.09,"h":71.15,"l":71.09,"n":11,"o":71.1344,"t":"2026-10-22T15:25:00Z","v":1660,"vw":71.118155},{"c":71.05,"h":71.07,"l":71.045,"n":22,"o":71.07,"t":"2026-10-22T15:30:00Z","v":5676,"vw":71.05452},{"c":71.07,"h":71.08,"l":71.05,"n":24,"o":71.07,"t":"2026-10-22T15:35:00Z","v":2744,"vw":71.064657},{"c":71.06,"h":71.06,"l":70.99,"n":64,"o":71.05,"t":"2026-10-22T15:40:00Z","v":6064,"vw":71.035224},{"c":71.05,"h":71.06,"l":71.03,"n":7,"o":71.045,"t":"2026-10-22T15:45:00Z","v":569,"vw":71.043062},{"c":71.16,"h":71.16,"l":71.11,"n":10,"o":71.11,"t":"2026-10-22T15:55:00Z","v":628,"vw":71.133361},{"c":71.1999,"h":71.1999,"l":71.18,"n":3,"o":71.18,"t":"2026-10-22T16:00:00Z","v":491,"vw":71.191794},{"c":71.18,"h":71.18,"l":71.16,"n":10,"o":71.17,"t":"2026-10-22T16:05:00Z","v":5608,"vw":71.161699},{"c":71.2499,"h":71.2499,"l":71.23,"n":5,"o":71.23,"t":"2026-10-22T16:10:00Z","v":1582,"vw":71.243086},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-22T16:15:00Z","v":107,"vw":71.25},{"c":71.27,"h":71.27,"l":71.27,"n":5,"o":71.27,"t":"2026-10-22T16:20:00Z","v":162,"vw":71.27},{"c":71.265,"h":71.2799,"l":71.26,"n":14,"o":71.2701,"t":"2026-10-22T16:25:00Z","v":2069,"vw":71.27077},{"c":71.18,"h":71.25,"l":71.18,"n":8,"o":71.24,"t":"2026-10-22T16:30:00Z","v":470,"vw":71.211085},{"c":71.17,"h":71.17,"l":71.17,"n":3,"o":71.17,"t":"2026-10-22T16:35:00Z","v":487,"vw":71.17},{"c":71.1,"h":71.105,"l":71.1,"n":6,"o":71.1,"t":"2026-10-22T16:40:00Z","v":561,"vw":71.102058},{"c":71.08,"h":71.08,"l":71.08,"n":10,"o":71.08,"t":"2026-10-22T16:45:00Z","v":421,"vw":71.08},{"c":71.1,"h":71.1,"l":71.02,"n":12,"o":71.03,"t":"2026-10-22T16:50:00Z","v":811,"vw":71.036667},{"c":71.15,"h":71.155,"l":71.1377,"n":13,"o":71.1377,"t":"2026-10-22T16:55:00Z","v":4928,"vw":71.14973},{"c":71.0608,"h":71.1,"l":71.0608,"n":9,"o":71.1,"t":"2026-10-22T17:00:00Z","v":932,"vw":71.075574},{"c":71.06,"h":71.07,"l":71.06,"n":10,"o":71.07,"t":"2026-10-22T17:05:00Z","v":502,"vw":71.063333},{"c":71.08,"h":71.08,"l":71.055,"n":8,"o":71.055,"t":"2026-10-22T17:10:00Z","v":1092,"vw":71.072613},{"c":71.09,"h":71.095,"l":71.06,"n":34,"o":71.09,"t":"2026-10-22T17:15:00Z","v":3246,"vw":71.08862},{"c":71.08,"h":71.08,"l":71.08,"n":16,"o":71.08,"t":"2026-10-22T17:20:00Z","v":1020,"vw":71.08},{"c":71.11,"h":71.11,"l":71.08,"n":26,"o":71.084,"t":"2026-10-22T17:25:00Z","v":1681,"vw":71.086328},{"c":71.17,"h":71.17,"l":71.12,"n":14,"o":71.12,"t":"2026-10-22T17:30:00Z","v":14003,"vw":71.123086},{"c":71.14,"h":71.18,"l":71.14,"n":11,"o":71.18,"t":"2026-10-22T17:35:00Z","v":20735,"vw":71.159583},{"c":71.16,"h":71.16,"l":71.14,"n":4,"o":71.14,"t":"2026-10-22T17:40:00Z","v":355,"vw":71.148475},{"c":71.12,"h":71.12,"l":71.12,"n":6,"o":71.12,"t":"2026-10-22T17:45:00Z","v":302,"vw":71.12},{"c":71.08,"h":71.09,"l":71.08,"n":20,"o":71.08,"t":"2026-10-22T17:50:00Z","v":5198,"vw":71.080335},{"c":71.095,"h":71.1,"l":71.095,"n":4,"o":71.1,"t":"2026-10-22T17:55:00Z","v":319,"vw":71.096887},{"c":71.04,"h":71.045,"l":71.04,"n":8,"o":71.045,"t":"2026-10-22T18:00:00Z","v":964,"vw":71.042881},{"c":71.07,"h":71.07,"l":70.985,"n":31,"o":70.985,"t":"2026-10-22T18:05:00Z","v":2350,"vw":71.030625},{"c":71.08,"h":71.08,"l":71.07,"n":21,"o":71.08,"t":"2026-10-22T18:10:00Z","v":1700,"vw":71.075833},{"c":71.1,"h":71.1,"l":71.07,"n":21,"o":71.07,"t":"2026-10-22T18:15:00Z","v":1384,"vw":71.085135},{"c":71.14,"h":71.17,"l":71.14,"n":17,"o":71.165,"t":"2026-10-22T18:20:00Z","v":1413,"vw":71.159091},{"c":71.06,"h":71.13,"l":71.045,"n":24,"o":71.13,"t":"2026-10-22T18:25:00Z","v":1749,"vw":71.063516},{"c":71.035,"h":71.035,"l":71.005,"n":18,"o":71.01,"t":"2026-10-22T18:30:00Z","v":1879,"vw":71.024719},{"c":71.005,"h":71.01,"l":71.005,"n":3,"o":71.01,"t":"2026-10-22T18:35:00Z","v":831,"vw":71.006504},{"c":71,"h":71,"l":70.985,"n":7,"o":70.99,"t":"2026-10-22T18:40:00Z","v":702,"vw":70.992857},{"c":71.01,"h":71.04,"l":71.01,"n":15,"o":71.025,"t":"2026-10-22T18:45:00Z","v":1022,"vw":71.024444},{"c":71.02,"h":71.02,"l":71.02,"n":4,"o":71.02,"t":"2026-10-22T18:50:00Z","v":350,"vw":71.02},{"c":71.02,"h":71.05,"l":71.02,"n":4,"o":71.025,"t":"2026-10-22T18:55:00Z","v":468,"vw":71.03625},{"c":71.02,"h":71.02,"l":70.99,"n":11,"o":71.01,"t":"2026-10-22T19:00:00Z","v":913,"vw":71.007222},{"c":71.055,"h":71.0649,"l":71.02,"n":19,"o":71.0242,"t":"2026-10-22T19:05:00Z","v":3925,"vw":71.029493},{"c":71.04,"h":71.0518,"l":71.0351,"n":9,"o":71.05,"t":"2026-10-22T19:10:00Z","v":3244,"vw":71.047576},{"c":71.05,"h":71.05,"l":71.05,"n":3,"o":71.05,"t":"2026-10-22T19:15:00Z","v":237,"vw":71.05},{"c":71.09,"h":71.09,"l":71.09,"n":10,"o":71.09,"t":"2026-10-22T19:20:00Z","v":834,"vw":71.09},{"c":71.105,"h":71.105,"l":71.07,"n":17,"o":71.085,"t":"2026-10-22T19:25:00Z","v":1543,"vw":71.090064},{"c":71.07,"h":71.11,"l":71.065,"n":29,"o":71.1,"t":"2026-10-22T19:30:00Z","v":2257,"vw":71.09043},{"c":71.05,"h":71.07,"l":71.04,"n":28,"o":71.07,"t":"2026-10-22T19:35:00Z","v":2364,"vw":71.061026},{"c":71.035,"h":71.0588,"l":71.035,"n":32,"o":71.04,"t":"2026-10-22T19:40:00Z","v":2611,"vw":71.040357},{"c":71.07,"h":71.07,"l":71.03,"n":63,"o":71.06,"t":"2026-10-22T19:45:00Z","v":6648,"vw":71.04943},{"c":71.15,"h":71.19,"l":71.08,"n":16,"o":71.08,"t":"2026-10-22T19:50:00Z","v":1731,"vw":71.131736},{"c":71.205,"h":71.205,"l":71.13,"n":137,"o":71.13,"t":"2026-10-22T19:55:00Z","v":11112,"vw":71.186317}],"history":[{"c":53.81,"h":53.935,"l":53.54,"n":1796,"o":53.79,"t":"2024-10-21T04:00:00Z","v":234888,"vw":53.730713},{"c":53.71,"h":53.855,"l":53.51,"n":1894,"o":53.52,"t":"2024-10-22T04:00:00Z","v":377665,"vw":53.699767},{"c":53.22,"h":53.6301,"l":52.94,"n":2215,"o":53.5,"t":"2024-10-23T04:00:00Z","v":1054825,"vw":53.291819},{"c":53.17,"h":53.27,"l":52.99,"n":2552,"o":53.27,"t":"2024-10-24T04:00:00Z","v":279989,"vw":53.177439},{"c":53.22,"h":53.6681,"l":53.15,"n":2499,"o":53.4,"t":"2024-10-25T04:00:00Z","v":312994,"vw":53.349074},{"c":53.4,"h":53.5432,"l":53.35,"n":1709,"o":53.48,"t":"2024-10-28T04:00:00Z","v":651063,"vw":53.410081},{"c":53.63,"h":53.725,"l":53.18,"n":1943,"o":53.24,"t":"2024-10-29T04:00:00Z","v":266083,"vw":53.595216},{"c":53.54,"h":53.83,"l":53.38,"n":2655,"o":53.58,"t":"2024-10-30T04:00:00Z","v":290707,"vw":53.683943},{"c":52.53,"h":53.2,"l":52.52,"n":2116,"o":53.18,"t":"2024-10-31T04:00:00Z","v":257092,"vw":52.758004},{"c":52.9,"h":53.21,"l":52.81,"n":1804,"o":52.83,"t":"2024-11-01T04:00:00Z","v":230027,"vw":53.009463},{"c":52.73,"h":52.98,"l":52.59,"n":3103,"o":52.8,"t":"2024-11-04T05:00:00Z","v":942647,"vw":52.844837},{"c":53.41,"h":53.41,"l":52.81,"n":2270,"o":52.81,"t":"2024-11-05T05:00:00Z","v":209842,"vw":53.256904},{"c":54.61,"h":54.6696,"l":54.15,"n":2824,"o":54.33,"t":"2024-11-06T05:00:00Z","v":334097,"vw":54.414076},{"c":55.2,"h":55.2799,"l":54.85,"n":2017,"o":54.85,"t":"2024-11-07T05:00:00Z","v":429828,"vw":55.192629},{"c":55.53,"h":55.66,"l":55.24,"n":2110,"o":55.24,"t":"2024-11-08T05:00:00Z","v":360174,"vw":55.519623},{"c":55.33,"h":55.57,"l":55.24,"n":2099,"o":55.51,"t":"2024-11-11T05:00:00Z","v":244304,"vw":55.358545},{"c":55.28,"h":55.46,"l":55.07,"n":2199,"o":55.35,"t":"2024-11-12T05:00:00Z","v":263635,"vw":55.303348},{"c":55.26,"h":55.4501,"l":55.09,"n":1956,"o":55.27,"t":"2024-11-13T05:00:00Z","v":320937,"vw":55.322174},{"c":54.79,"h":55.22,"l":54.74,"n":1775,"o":55.215,"t":"2024-11-14T05:00:00Z","v":277637,"vw":54.959145},{"c":53.87,"h":54.38,"l":53.75,"n":2296,"o":54.38,"t":"2024-11-15T05:00:00Z","v":273025,"vw":53.945898},{"c":54.01,"h":54.17,"l":53.78,"n":2460,"o":53.85,"t":"2024-11-18T05:00:00Z","v":497707,"vw":53.990228},{"c":54.24,"h":54.305,"l":53.69,"n":2621,"o":53.75,"t":"2024-11-19T05:00:00Z","v":287884,"vw":54.099855},{"c":54.27,"h":54.275,"l":53.74,"n":2468,"o":54.23,"t":"2024-11-20T05:00:00Z","v":350370,"vw":53.987717},{"c":54.64,"h":54.7464,"l":54.05,"n":2438,"o":54.49,"t":"2024-11-21T05:00:00Z","v":297533,"vw":54.541167},{"c":54.78,"h":54.85,"l":54.5867,"n":1726,"o":54.64,"t":"2024-11-22T05:00:00Z","v":410833,"vw":54.694913},{"c":54.97,"h":55.26,"l":54.755,"n":2065,"o":55.075,"t":"2024-11-25T05:00:00Z","v":913271,"vw":54.942078},{"c":55.47,"h":55.5,"l":55.1,"n":1793,"o":55.1,"t":"2024-11-26T05:00:00Z","v":201318,"vw":55.349878},{"c":55.25,"h":55.42,"l":55.14,"n":3199,"o":55.4,"t":"2024-11-27T05:00:00Z","v":450553,"vw":55.258191},{"c":55.56,"h":55.66,"l":55.33,"n":902,"o":55.33,"t":"2024-11-29T05:00:00Z","v":115448,"vw":55.547673},{"c":55.74,"h":55.8,"l":55.58,"n":1560,"o":55.58,"t":"2024-12-02T05:00:00Z","v":185407,"vw":55.723749},{"c":55.88,"h":55.9,"l":55.665,"n":2239,"o":55.73,"t":"2024-12-03T05:00:00Z","v":257462,"vw":55.787332},{"c":56.34,"h":56.355,"l":56.07,"n":2592,"o":56.07,"t":"2024-12-04T05:00:00Z","v":346832,"vw":56.203582},{"c":56.11,"h":56.35,"l":56.075,"n":1791,"o":56.35,"t":"2024-12-05T05:00:00Z","v":270033,"vw":56.208642},{"c":56.38,"h":56.48,"l":56.16,"n":1790,"o":56.16,"t":"2024-12-06T05:00:00Z","v":229942,"vw":56.37626},{"c":55.87,"h":56.33,"l":55.823,"n":2348,"o":56.33,"t":"2024-12-09T05:00:00Z","v":337664,"vw":55.952281},{"c":55.75,"h":55.9927,"l":55.66,"n":1913,"o":55.92,"t":"2024-12-10T05:00:00Z","v":382020,"vw":55.775124},{"c":56.3,"h":56.3999,"l":55.8701,"n":1691,"o":56.02,"t":"2024-12-11T05:00:00Z","v":315799,"vw":56.306276},{"c":55.93,"h":56.19,"l":55.93,"n":2740,"o":56.19,"t":"2024-12-12T05:00:00Z","v":353149,"vw":56.053209},{"c":56.19,"h":56.51,"l":56.06,"n":1681,"o":56.26,"t":"2024-12-13T05:00:00Z","v":184864,"vw":56.208282},{"c":56.58,"h":56.705,"l":56.35,"n":1721,"o":56.35,"t":"2024-12-16T05:00:00Z","v":220918,"vw":56.594761},{"c":56.2,"h":56.36,"l":56.06,"n":4619,"o":56.28,"t":"2024-12-17T05:00:00Z","v":538785,"vw":56.198581},{"c":54.56,"h":56.37,"l":54.56,"n":4656,"o":56.27,"t":"2024-12-18T05:00:00Z","v":544397,"vw":55.658313},{"c":54.49,"h":55.16,"l":54.48,"n":3220,"o":55.02,"t":"2024-12-19T05:00:00Z","v":418011,"vw":54.802228},{"c":54.99,"h":55.52,"l":54.23,"n":3039,"o":54.29,"t":"2024-12-20T05:00:00Z","v":334033,"vw":55.128276},{"c":55.06,"h":55.125,"l":54.48,"n":2090,"o":54.85,"t":"2024-12-23T05:00:00Z","v":415512,"vw":54.884105},{"c":55.63,"h":55.63,"l":55.098,"n":1390,"o":55.15,"t":"2024-12-24T05:00:00Z","v":89916,"vw":55.398375},{"c":55.62,"h":55.71,"l":55.39,"n":1454,"o":55.47,"t":"2024-12-26T05:00:00Z","v":158377,"vw":55.586448},{"c":55.08,"h":55.37,"l":54.685,"n":2076,"o":55.37,"t":"2024-12-27T05:00:00Z","v":248736,"vw":54.956087},{"c":54.45,"h":54.7,"l":54.0775,"n":1832,"o":54.46,"t":"2024-12-30T05:00:00Z","v":195826,"vw":54.492556},{"c":54.23,"h":54.61,"l":54.12,"n":2288,"o":54.55,"t":"2024-12-31T05:00:00Z","v":241119,"vw":54.294735},{"c":54.13,"h":54.74,"l":53.81,"n":2898,"o":54.5,"t":"2025-01-02T05:00:00Z","v":355330,"vw":54.251745},{"c":54.65,"h":54.75,"l":54.31,"n":1763,"o":54.39,"t":"2025-01-03T05:00:00Z","v":196233,"vw":54.607957},{"c":54.85,"h":55.19,"l":54.73,"n":2171,"o":54.89,"t":"2025-01-06T05:00:00Z","v":465869,"vw":54.915122},{"c":54.39,"h":55.0489,"l":54.245,"n":2222,"o":55.01,"t":"2025-01-07T05:00:00Z","v":476192,"vw":54.509071},{"c":54.56,"h":54.64,"l":54.21,"n":2025,"o":54.36,"t":"2025-01-08T05:00:00Z","v":494353,"vw":54.444785},{"c":53.88,"h":54.32,"l":53.7,"n":2350,"o":54.3,"t":"2025-01-10T05:00:00Z","v":489602,"vw":53.979051},{"c":53.84,"h":53.855,"l":53.43,"n":1669,"o":53.47,"t":"2025-01-13T05:00:00Z","v":276948,"vw":53.709781},{"c":53.92,"h":54.09,"l":53.581,"n":1822,"o":54.04,"t":"2025-01-14T05:00:00Z","v":273244,"vw":53.844245},{"c":54.75,"h":54.825,"l":54.4904,"n":1637,"o":54.59,"t":"2025-01-15T05:00:00Z","v":632574,"vw":54.685065},{"c":54.67,"h":54.93,"l":54.62,"n":1739,"o":54.78,"t":"2025-01-16T05:00:00Z","v":218207,"vw":54.771251},{"c":55.21,"h":55.342,"l":54.99,"n":1590,"o":55.16,"t":"2025-01-17T05:00:00Z","v":253643,"vw":55.227342},{"c":55.68,"h":55.706,"l":55.45,"n":2253,"o":55.45,"t":"2025-01-21T05:00:00Z","v":597981,"vw":55.618565},{"c":55.95,"h":56.03,"l":55.88,"n":2660,"o":56,"t":"2025-01-22T05:00:00Z","v":538208,"vw":55.963845},{"c":56.23,"h":56.23,"l":55.8564,"n":1766,"o":55.88,"t":"2025-01-23T05:00:00Z","v":2467904,"vw":55.913851},{"c":56.25,"h":56.355,"l":56.11,"n":1879,"o":56.22,"t":"2025-01-24T05:00:00Z","v":247606,"vw":56.224467},{"c":55.965,"h":55.97,"l":55.13,"n":1739,"o":55.13,"t":"2025-01-27T05:00:00Z","v":180738,"vw":55.718707},{"c":56.29,"h":56.4,"l":55.795,"n":1340,"o":56.01,"t":"2025-01-28T05:00:00Z","v":174799,"vw":56.247043},{"c":56.17,"h":56.34,"l":56,"n":1978,"o":56.32,"t":"2025-01-29T05:00:00Z","v":385769,"vw":56.254263},{"c":56.5,"h":56.6887,"l":56.1899,"n":1841,"o":56.25,"t":"2025-01-30T05:00:00Z","v":242508,"vw":56.466206},{"c":56.28,"h":56.92,"l":56.25,"n":3729,"o":56.75,"t":"2025-01-31T05:00:00Z","v":541936,"vw":56.691481},{"c":56.24,"h":56.465,"l":55.45,"n":1759,"o":55.45,"t":"2025-02-03T05:00:00Z","v":330977,"vw":56.231072},{"c":56.62,"h":56.6701,"l":56.27,"n":1752,"o":56.32,"t":"2025-02-04T05:00:00Z","v":273124,"vw":56.572624},{"c":56.82,"h":56.84,"l":56.32,"n":1378,"o":56.41,"t":"2025-02-05T05:00:00Z","v":159049,"vw":56.630714},{"c":57.08,"h":57.08,"l":56.78,"n":1633,"o":56.965,"t":"2025-02-06T05:00:00Z","v":240694,"vw":56.954483},{"c":56.51,"h":57.195,"l":56.5,"n":1455,"o":57.05,"t":"2025-02-07T05:00:00Z","v":201960,"vw":56.765424},{"c":56.98,"h":57.01,"l":56.7351,"n":1655,"o":56.84,"t":"2025-02-10T05:00:00Z","v":729955,"vw":56.954152},{"c":57.06,"h":57.07,"l":56.775,"n":1732,"o":56.85,"t":"2025-02-11T05:00:00Z","v":687973,"vw":56.922031},{"c":56.87,"h":57.005,"l":56.49,"n":1801,"o":56.49,"t":"2025-02-12T05:00:00Z","v":221209,"vw":56.836203},{"c":57.45,"h":57.486,"l":56.89,"n":2336,"o":56.98,"t":"2025-02-13T05:00:00Z","v":406002,"vw":57.270325},{"c":57.25,"h":57.45,"l":57.24,"n":1559,"o":57.41,"t":"2025-02-14T05:00:00Z","v":406996,"vw":57.310617},{"c":57.19,"h":57.31,"l":56.92,"n":2195,"o":57.3,"t":"2025-02-18T05:00:00Z","v":222981,"vw":57.083192},{"c":57.37,"h":57.37,"l":57.02,"n":1938,"o":57.05,"t":"2025-02-19T05:00:00Z","v":302032,"vw":57.215769},{"c":56.86,"h":57.065,"l":56.66,"n":2562,"o":57.04,"t":"2025-02-20T05:00:00Z","v":386886,"vw":56.799269},{"c":56.02,"h":56.85,"l":55.985,"n":2062,"o":56.85,"t":"2025-02-21T05:00:00Z","v":291624,"vw":56.327682},{"c":55.91,"h":56.27,"l":55.87,"n":2268,"o":56.14,"t":"2025-02-24T05:00:00Z","v":267417,"vw":56.098225},{"c":56.04,"h":56.19,"l":55.53,"n":1985,"o":55.86,"t":"2025-02-25T05:00:00Z","v":223808,"vw":55.976653},{"c":55.94,"h":56.48,"l":55.79,"n":2509,"o":56.26,"t":"2025-02-26T05:00:00Z","v":335754,"vw":56.069962},{"c":55.34,"h":56.33,"l":55.315,"n":3257,"o":56.11,"t":"2025-02-27T05:00:00Z","v":384235,"vw":55.638975},{"c":56.26,"h":56.28,"l":55.24,"n":1620,"o":55.42,"t":"2025-02-28T05:00:00Z","v":204408,"vw":55.639115},{"c":55.56,"h":56.555,"l":55.23,"n":3538,"o":56.38,"t":"2025-03-03T05:00:00Z","v":540183,"vw":55.926056},{"c":54.84,"h":55.58,"l":54.59,"n":4449,"o":55.09,"t":"2025-03-04T05:00:00Z","v":786056,"vw":54.951855},{"c":55.4,"h":55.58,"l":54.61,"n":3410,"o":54.86,"t":"2025-03-05T05:00:00Z","v":540975,"vw":55.341661},{"c":54.53,"h":55.23,"l":54.33,"n":3653,"o":54.74,"t":"2025-03-06T05:00:00Z","v":456913,"vw":54.724554},{"c":54.46,"h":54.6,"l":53.605,"n":2626,"o":54.27,"t":"2025-03-07T05:00:00Z","v":412228,"vw":54.056581},{"c":53.29,"h":53.855,"l":52.82,"n":2225,"o":53.71,"t":"2025-03-10T04:00:00Z","v":347349,"vw":53.365267},{"c":52.85,"h":53.37,"l":52.53,"n":2552,"o":53.09,"t":"2025-03-11T04:00:00Z","v":375839,"vw":53.002036},{"c":52.92,"h":53.425,"l":52.56,"n":2932,"o":53.34,"t":"2025-03-12T04:00:00Z","v":418383,"vw":52.974107},{"c":52.19,"h":52.84,"l":52.05,"n":1747,"o":52.8,"t":"2025-03-13T04:00:00Z","v":238710,"vw":52.350733},{"c":53.13,"h":53.18,"l":52.44,"n":1688,"o":52.52,"t":"2025-03-14T04:00:00Z","v":190921,"vw":52.940341},{"c":53.58,"h":53.79,"l":53.05,"n":1556,"o":53.05,"t":"2025-03-17T04:00:00Z","v":188620,"vw":53.519895},{"c":52.95,"h":53.38,"l":52.81,"n":2178,"o":53.36,"t":"2025-03-18T04:00:00Z","v":259759,"vw":52.972192},{"c":53.46,"h":53.74,"l":53.0393,"n":3180,"o":53.11,"t":"2025-03-19T04:00:00Z","v":377749,"vw":53.302181},{"c":53.34,"h":53.83,"l":53.144,"n":1472,"o":53.22,"t":"2025-03-20T04:00:00Z","v":180167,"vw":53.472318},{"c":53.32,"h":53.35,"l":52.82,"n":1571,"o":52.82,"t":"2025-03-21T04:00:00Z","v":204120,"vw":53.150004},{"c":54.08,"h":54.15,"l":53.75,"n":1171,"o":53.75,"t":"2025-03-24T04:00:00Z","v":140992,"vw":53.994178},{"c":54.2,"h":54.31,"l":54.05,"n":983,"o":54.17,"t":"2025-03-25T04:00:00Z","v":111287,"vw":54.147788},{"c":53.79,"h":54.29,"l":53.67,"n":1353,"o":54.16,"t":"2025-03-26T04:00:00Z","v":160413,"vw":53.912048},{"c":53.8,"h":54.06,"l":53.57,"n":1610,"o":53.61,"t":"2025-03-27T04:00:00Z","v":199342,"vw":53.886329},{"c":52.78,"h":53.745,"l":52.76,"n":1704,"o":53.71,"t":"2025-03-28T04:00:00Z","v":181394,"vw":53.054671},{"c":53.31,"h":53.44,"l":52.19,"n":1339,"o":52.25,"t":"2025-03-31T04:00:00Z","v":158017,"vw":52.946928},{"c":53.56,"h":53.67,"l":52.97,"n":2121,"o":53.15,"t":"2025-04-01T04:00:00Z","v":381659,"vw":53.36886},{"c":53.81,"h":54.0202,"l":53.03,"n":1340,"o":53.03,"t":"2025-04-02T04:00:00Z","v":158698,"vw":53.671125},{"c":52.01,"h":52.79,"l":51.95,"n":2333,"o":51.95,"t":"2025-04-03T04:00:00Z","v":278312,"vw":52.393323},{"c":49.09,"h":51.11,"l":49.08,"n":2094,"o":50.69,"t":"2025-04-04T04:00:00Z","v":336658,"vw":49.920285},{"c":48.92,"h":50.51,"l":47,"n":4679,"o":47.36,"t":"2025-04-07T04:00:00Z","v":1016067,"vw":48.738155},{"c":48.43,"h":50.83,"l":47.79,"n":2464,"o":50.49,"t":"2025-04-08T04:00:00Z","v":388313,"vw":49.386565},{"c":52.3,"h":52.56,"l":48.14,"n":2603,"o":48.15,"t":"2025-04-09T04:00:00Z","v":394470,"vw":50.88814},{"c":51.17,"h":51.87,"l":49.89,"n":2888,"o":51.64,"t":"2025-04-10T04:00:00Z","v":2285537,"vw":51.050245},{"c":52.04,"h":52.26,"l":50.86,"n":2454,"o":51.07,"t":"2025-04-11T04:00:00Z","v":1493558,"vw":51.274233},{"c":52.46,"h":52.9,"l":52.12,"n":2345,"o":52.74,"t":"2025-04-14T04:00:00Z","v":510389,"vw":52.583588},{"c":52.34,"h":52.819,"l":52.25,"n":2437,"o":52.49,"t":"2025-04-15T04:00:00Z","v":255606,"vw":52.421859},{"c":51.25,"h":52.1,"l":50.829,"n":2191,"o":51.83,"t":"2025-04-16T04:00:00Z","v":173173,"vw":51.462055},{"c":51.3,"h":51.72,"l":51.0101,"n":1326,"o":51.3,"t":"2025-04-17T04:00:00Z","v":365907,"vw":51.5405},{"c":50.03,"h":50.89,"l":49.51,"n":1296,"o":50.84,"t":"2025-04-21T04:00:00Z","v":203568,"vw":49.847441},{"c":51.29,"h":51.45,"l":50.475,"n":1703,"o":50.5,"t":"2025-04-22T04:00:00Z","v":307276,"vw":51.128331},{"c":51.9,"h":52.75,"l":51.76,"n":1290,"o":52.48,"t":"2025-04-23T04:00:00Z","v":157187,"vw":52.084494},{"c":52.76,"h":52.81,"l":51.9,"n":1359,"o":52,"t":"2025-04-24T04:00:00Z","v":196860,"vw":52.590152},{"c":52.98,"h":53,"l":52.45,"n":1053,"o":52.8,"t":"2025-04-25T04:00:00Z","v":124995,"vw":52.826005},{"c":53.02,"h":53.235,"l":52.52,"n":1285,"o":53.08,"t":"2025-04-28T04:00:00Z","v":150793,"vw":52.906508},{"c":53.37,"h":53.445,"l":52.84,"n":1466,"o":52.86,"t":"2025-04-29T04:00:00Z","v":186805,"vw":53.248683},{"c":53.57,"h":53.71,"l":52.4201,"n":1198,"o":52.8,"t":"2025-04-30T04:00:00Z","v":150691,"vw":53.187126},{"c":53.92,"h":54.305,"l":53.87,"n":1340,"o":54.15,"t":"2025-05-01T04:00:00Z","v":210509,"vw":54.13333},{"c":54.64,"h":54.7592,"l":54.35,"n":1940,"o":54.38,"t":"2025-05-02T04:00:00Z","v":225871,"vw":54.629303},{"c":54.35,"h":54.61,"l":54.129,"n":1449,"o":54.17,"t":"2025-05-05T04:00:00Z","v":143393,"vw":54.457689},{"c":54.06,"h":54.41,"l":53.8605,"n":1449,"o":53.915,"t":"2025-05-06T04:00:00Z","v":231408,"vw":54.152988},{"c":54.2,"h":54.39,"l":53.8107,"n":933,"o":54.19,"t":"2025-05-07T04:00:00Z","v":137889,"vw":54.129816},{"c":54.31,"h":54.81,"l":54.09,"n":2061,"o":54.55,"t":"2025-05-08T04:00:00Z","v":339035,"vw":54.582899},{"c":54.16,"h":54.41,"l":54,"n":1358,"o":54.4,"t":"2025-05-09T04:00:00Z","v":181947,"vw":54.179928},{"c":55.48,"h":55.5852,"l":54.92,"n":1812,"o":55.53,"t":"2025-05-12T04:00:00Z","v":405166,"vw":55.213343},{"c":55.56,"h":55.8458,"l":55.45,"n":3212,"o":55.56,"t":"2025-05-13T04:00:00Z","v":485006,"vw":55.680918},{"c":55.53,"h":55.64,"l":55.415,"n":1933,"o":55.59,"t":"2025-05-14T04:00:00Z","v":332505,"vw":55.570788},{"c":55.87,"h":55.93,"l":55.31,"n":1511,"o":55.31,"t":"2025-05-15T04:00:00Z","v":249005,"vw":55.742818},{"c":56.36,"h":56.37,"l":55.87,"n":1221,"o":55.96,"t":"2025-05-16T04:00:00Z","v":148748,"vw":56.131531},{"c":56.53,"h":56.59,"l":55.74,"n":1020,"o":55.74,"t":"2025-05-19T04:00:00Z","v":148376,"vw":56.334459},{"c":56.32,"h":56.44,"l":56.04,"n":1360,"o":56.35,"t":"2025-05-20T04:00:00Z","v":148047,"vw":56.287998},{"c":55.61,"h":56.3135,"l":55.54,"n":1515,"o":55.89,"t":"2025-05-21T04:00:00Z","v":160395,"vw":55.929356},{"c":55.55,"h":55.8601,"l":55.45,"n":1481,"o":55.62,"t":"2025-05-22T04:00:00Z","v":165122,"vw":55.693895},{"c":55.24,"h":55.48,"l":54.94,"n":1939,"o":54.94,"t":"2025-05-23T04:00:00Z","v":285708,"vw":55.25767},{"c":56.21,"h":56.21,"l":55.74,"n":1129,"o":55.76,"t":"2025-05-27T04:00:00Z","v":146647,"vw":56.073943},{"c":55.93,"h":56.4,"l":55.89,"n":2101,"o":56.15,"t":"2025-05-28T04:00:00Z","v":300829,"vw":56.188862},{"c":56.055,"h":56.33,"l":55.71,"n":993,"o":56.33,"t":"2025-05-29T04:00:00Z","v":117561,"vw":56.03284},{"c":56.29,"h":56.4,"l":55.76,"n":1206,"o":55.9,"t":"2025-05-30T04:00:00Z","v":312025,"vw":56.13717},{"c":56.56,"h":56.59,"l":55.91,"n":1828,"o":56.08,"t":"2025-06-02T04:00:00Z","v":452785,"vw":56.278535},{"c":56.68,"h":56.73,"l":56.41,"n":1355,"o":56.47,"t":"2025-06-03T04:00:00Z","v":664986,"vw":56.708764},{"c":56.72,"h":56.93,"l":56.72,"n":1085,"o":56.72,"t":"2025-06-04T04:00:00Z","v":190833,"vw":56.829518},{"c":56.53,"h":56.89,"l":56.39,"n":1499,"o":56.87,"t":"2025-06-05T04:00:00Z","v":163642,"vw":56.645848},{"c":57.01,"h":57.12,"l":56.7801,"n":1027,"o":56.96,"t":"2025-06-06T04:00:00Z","v":91015,"vw":56.98155},{"c":56.77,"h":57.05,"l":56.71,"n":1408,"o":57.05,"t":"2025-06-09T04:00:00Z","v":198072,"vw":56.852227},{"c":56.87,"h":56.9,"l":56.54,"n":1208,"o":56.78,"t":"2025-06-10T04:00:00Z","v":132210,"vw":56.768792},{"c":56.66,"h":56.99,"l":56.51,"n":1350,"o":56.99,"t":"2025-06-11T04:00:00Z","v":174931,"vw":56.706842},{"c":56.85,"h":56.85,"l":56.51,"n":1100,"o":56.51,"t":"2025-06-12T04:00:00Z","v":175836,"vw":56.71476},{"c":56.13,"h":56.59,"l":55.99,"n":1665,"o":56.32,"t":"2025-06-13T04:00:00Z","v":377749,"vw":56.253928},{"c":56.51,"h":56.77,"l":56.37,"n":1421,"o":56.37,"t":"2025-06-16T04:00:00Z","v":148656,"vw":56.58141},{"c":56.12,"h":56.49,"l":56.1,"n":1360,"o":56.24,"t":"2025-06-17T04:00:00Z","v":150163,"vw":56.24976},{"c":55.9,"h":56.3799,"l":55.88,"n":1566,"o":56.2,"t":"2025-06-18T04:00:00Z","v":215073,"vw":56.094305},{"c":55.72,"h":56.22,"l":55.63,"n":1814,"o":56.11,"t":"2025-06-20T04:00:00Z","v":236218,"vw":55.787548},{"c":56.24,"h":56.2802,"l":55.5,"n":1778,"o":55.56,"t":"2025-06-23T04:00:00Z","v":253737,"vw":55.897844},{"c":56.78,"h":56.8976,"l":56.44,"n":1883,"o":56.55,"t":"2025-06-24T04:00:00Z","v":275769,"vw":56.716537},{"c":56.59,"h":56.9,"l":56.54,"n":1684,"o":56.86,"t":"2025-06-25T04:00:00Z","v":285076,"vw":56.710008},{"c":56.96,"h":57.01,"l":56.69,"n":1828,"o":56.74,"t":"2025-06-26T04:00:00Z","v":250402,"vw":56.894928},{"c":57.41,"h":57.525,"l":57.0845,"n":1219,"o":57.15,"t":"2025-06-27T04:00:00Z","v":165690,"vw":57.291371},{"c":57.78,"h":57.895,"l":57.44,"n":1419,"o":57.6,"t":"2025-06-30T04:00:00Z","v":182723,"vw":57.613878},{"c":57.65,"h":57.82,"l":57.5,"n":1888,"o":57.64,"t":"2025-07-01T04:00:00Z","v":435701,"vw":57.643076},{"c":57.58,"h":57.645,"l":57.45,"n":1478,"o":57.57,"t":"2025-07-02T04:00:00Z","v":207644,"vw":57.56033},{"c":58.13,"h":58.1967,"l":57.75,"n":624,"o":57.75,"t":"2025-07-03T04:00:00Z","v":61841,"vw":58.075127},{"c":57.87,"h":58.0994,"l":57.63,"n":1408,"o":57.96,"t":"2025-07-07T04:00:00Z","v":177609,"vw":57.867828},{"c":57.57,"h":57.85,"l":57.55,"n":2237,"o":57.85,"t":"2025-07-08T04:00:00Z","v":447338,"vw":57.603729},{"c":57.88,"h":57.9,"l":57.62,"n":922,"o":57.72,"t":"2025-07-09T04:00:00Z","v":147002,"vw":57.742567},{"c":57.84,"h":57.945,"l":57.65,"n":1250,"o":57.82,"t":"2025-07-10T04:00:00Z","v":192123,"vw":57.834727},{"c":57.49,"h":57.67,"l":57.44,"n":1903,"o":57.67,"t":"2025-07-11T04:00:00Z","v":207131,"vw":57.541124},{"c":57.73,"h":57.7665,"l":57.46,"n":1236,"o":57.485,"t":"2025-07-14T04:00:00Z","v":141770,"vw":57.663814},{"c":57.41,"h":57.825,"l":57.405,"n":821,"o":57.825,"t":"2025-07-15T04:00:00Z","v":104115,"vw":57.573282},{"c":57.57,"h":57.62,"l":57.13,"n":1508,"o":57.5,"t":"2025-07-16T04:00:00Z","v":176840,"vw":57.464414},{"c":57.79,"h":57.8447,"l":57.54,"n":1314,"o":57.56,"t":"2025-07-17T04:00:00Z","v":236700,"vw":57.732427},{"c":57.8,"h":57.93,"l":57.71,"n":1009,"o":57.93,"t":"2025-07-18T04:00:00Z","v":141230,"vw":57.780273},{"c":57.93,"h":58.1965,"l":57.88,"n":1112,"o":57.88,"t":"2025-07-21T04:00:00Z","v":118883,"vw":58.07868},{"c":57.86,"h":57.94,"l":57.7209,"n":1409,"o":57.94,"t":"2025-07-22T04:00:00Z","v":151427,"vw":57.823784},{"c":58.21,"h":58.21,"l":57.9,"n":1036,"o":58.12,"t":"2025-07-23T04:00:00Z","v":209273,"vw":58.078162},{"c":58.27,"h":58.42,"l":58.25,"n":880,"o":58.33,"t":"2025-07-24T04:00:00Z","v":91939,"vw":58.356147},{"c":58.53,"h":58.59,"l":58.38,"n":934,"o":58.41,"t":"2025-07-25T04:00:00Z","v":128820,"vw":58.502595},{"c":58.36,"h":58.57,"l":58.25,"n":1319,"o":58.56,"t":"2025-07-28T04:00:00Z","v":320661,"vw":58.365551},{"c":58.24,"h":58.5099,"l":58.17,"n":1036,"o":58.48,"t":"2025-07-29T04:00:00Z","v":137493,"vw":58.274569},{"c":58.11,"h":58.375,"l":57.9,"n":1231,"o":58.22,"t":"2025-07-30T04:00:00Z","v":619914,"vw":58.291251},{"c":58.21,"h":58.82,"l":58.13,"n":1691,"o":58.78,"t":"2025-07-31T04:00:00Z","v":197308,"vw":58.507107},{"c":57.42,"h":57.83,"l":57.225,"n":1855,"o":57.72,"t":"2025-08-01T04:00:00Z","v":293888,"vw":57.498533},{"c":58.16,"h":58.17,"l":57.63,"n":1861,"o":57.63,"t":"2025-08-04T04:00:00Z","v":218192,"vw":58.048134},{"c":57.83,"h":58.23,"l":57.82,"n":1494,"o":58.12,"t":"2025-08-05T04:00:00Z","v":264194,"vw":57.953679},{"c":58.48,"h":58.55,"l":57.94,"n":1700,"o":57.96,"t":"2025-08-06T04:00:00Z","v":216322,"vw":58.342589},{"c":58.4,"h":58.84,"l":58.14,"n":1692,"o":58.84,"t":"2025-08-07T04:00:00Z","v":195669,"vw":58.425936},{"c":58.93,"h":58.97,"l":58.49,"n":814,"o":58.49,"t":"2025-08-08T04:00:00Z","v":93183,"vw":58.830961},{"c":58.8,"h":58.99,"l":58.7,"n":1807,"o":58.91,"t":"2025-08-11T04:00:00Z","v":262758,"vw":58.851078},{"c":59.25,"h":59.255,"l":58.83,"n":1078,"o":58.94,"t":"2025-08-12T04:00:00Z","v":212728,"vw":59.149776},{"c":59.34,"h":59.44,"l":59.21,"n":2064,"o":59.33,"t":"2025-08-13T04:00:00Z","v":243392,"vw":59.297421},{"c":59.32,"h":59.41,"l":59.14,"n":1026,"o":59.19,"t":"2025-08-14T04:00:00Z","v":165127,"vw":59.334597},{"c":59.24,"h":59.6,"l":59.2,"n":1150,"o":59.41,"t":"2025-08-15T04:00:00Z","v":144271,"vw":59.295792},{"c":59.2,"h":59.2701,"l":59.115,"n":1116,"o":59.14,"t":"2025-08-18T04:00:00Z","v":171032,"vw":59.193451},{"c":59.09,"h":59.335,"l":58.99,"n":1030,"o":59.18,"t":"2025-08-19T04:00:00Z","v":119016,"vw":59.099788},{"c":59.105,"h":59.21,"l":58.83,"n":1748,"o":59.02,"t":"2025-08-20T04:00:00Z","v":197983,"vw":59.049603},{"c":58.8,"h":59,"l":58.64,"n":863,"o":58.81,"t":"2025-08-21T04:00:00Z","v":96362,"vw":58.826338},{"c":59.36,"h":59.49,"l":58.97,"n":1270,"o":59.025,"t":"2025-08-22T04:00:00Z","v":163252,"vw":59.346934},{"c":59.03,"h":59.33,"l":59.015,"n":836,"o":59.31,"t":"2025-08-25T04:00:00Z","v":167815,"vw":59.210131},{"c":59.2,"h":59.24,"l":58.9,"n":1192,"o":58.99,"t":"2025-08-26T04:00:00Z","v":137818,"vw":59.048936},{"c":59.3,"h":59.366,"l":59.14,"n":785,"o":59.14,"t":"2025-08-27T04:00:00Z","v":82502,"vw":59.291412},{"c":59.49,"h":59.52,"l":59.21,"n":1374,"o":59.36,"t":"2025-08-28T04:00:00Z","v":230635,"vw":59.366469},{"c":59.3,"h":59.42,"l":59.15,"n":759,"o":59.41,"t":"2025-08-29T04:00:00Z","v":105704,"vw":59.243286},{"c":58.9,"h":58.9,"l":58.5,"n":1015,"o":58.69,"t":"2025-09-02T04:00:00Z","v":97780,"vw":58.709898},{"c":59.26,"h":59.26,"l":58.95,"n":1388,"o":59.11,"t":"2025-09-03T04:00:00Z","v":185704,"vw":59.088701},{"c":59.75,"h":59.75,"l":59.24,"n":735,"o":59.24,"t":"2025-09-04T04:00:00Z","v":90799,"vw":59.531848},{"c":59.39,"h":59.85,"l":59.15,"n":1619,"o":59.78,"t":"2025-09-05T04:00:00Z","v":177221,"vw":59.457018},{"c":59.55,"h":59.6,"l":59.43,"n":1063,"o":59.48,"t":"2025-09-08T04:00:00Z","v":176646,"vw":59.516956},{"c":59.64,"h":59.69,"l":59.3828,"n":1090,"o":59.6,"t":"2025-09-09T04:00:00Z","v":143393,"vw":59.573267},{"c":59.33,"h":59.84,"l":59.21,"n":1258,"o":59.84,"t":"2025-09-10T04:00:00Z","v":463628,"vw":59.388921},{"c":59.92,"h":59.96,"l":59.45,"n":1281,"o":59.51,"t":"2025-09-11T04:00:00Z","v":236848,"vw":59.804147},{"c":59.79,"h":59.94,"l":59.775,"n":877,"o":59.83,"t":"2025-09-12T04:00:00Z","v":106535,"vw":59.855064},{"c":59.98,"h":60.0867,"l":59.89,"n":1666,"o":59.96,"t":"2025-09-15T04:00:00Z","v":182183,"vw":59.960316},{"c":59.87,"h":60.07,"l":59.824,"n":1566,"o":60.07,"t":"2025-09-16T04:00:00Z","v":563892,"vw":59.896487},{"c":60.01,"h":60.15,"l":59.68,"n":1443,"o":59.88,"t":"2025-09-17T04:00:00Z","v":136223,"vw":59.998497},{"c":59.97,"h":60.28,"l":59.94,"n":1509,"o":60.16,"t":"2025-09-18T04:00:00Z","v":239709,"vw":60.127277},{"c":60.32,"h":60.36,"l":60.03,"n":1116,"o":60.2,"t":"2025-09-19T04:00:00Z","v":153532,"vw":60.198055},{"c":60.45,"h":60.5,"l":60.04,"n":904,"o":60.04,"t":"2025-09-22T04:00:00Z","v":99910,"vw":60.342621},{"c":60.13,"h":60.44,"l":60.035,"n":1198,"o":60.38,"t":"2025-09-23T04:00:00Z","v":145282,"vw":60.176557},{"c":59.95,"h":60.21,"l":59.8638,"n":967,"o":60.19,"t":"2025-09-24T04:00:00Z","v":128561,"vw":59.986996},{"c":59.77,"h":59.84,"l":59.49,"n":1149,"o":59.68,"t":"2025-09-25T04:00:00Z","v":160093,"vw":59.705508},{"c":60.04,"h":60.0682,"l":59.78,"n":1257,"o":59.84,"t":"2025-09-26T04:00:00Z","v":192517,"vw":59.963008},{"c":60.16,"h":60.2201,"l":60.025,"n":911,"o":60.19,"t":"2025-09-29T04:00:00Z","v":157409,"vw":60.128446},{"c":60.26,"h":60.33,"l":60,"n":1196,"o":60.01,"t":"2025-09-30T04:00:00Z","v":152861,"vw":60.151143},{"c":60.14,"h":60.2568,"l":59.96,"n":1179,"o":60.01,"t":"2025-10-01T04:00:00Z","v":174286,"vw":60.097615},{"c":60.19,"h":60.255,"l":59.955,"n":1227,"o":60.22,"t":"2025-10-02T04:00:00Z","v":154147,"vw":60.139489},{"c":60.19,"h":60.47,"l":60.17,"n":1060,"o":60.17,"t":"2025-10-03T04:00:00Z","v":172879,"vw":60.307542},{"c":60.28,"h":60.33,"l":60.03,"n":1293,"o":60.24,"t":"2025-10-06T04:00:00Z","v":553230,"vw":60.268517},{"c":60.24,"h":60.38,"l":60.1045,"n":1323,"o":60.355,"t":"2025-10-07T04:00:00Z","v":234537,"vw":60.200933},{"c":60.44,"h":60.47,"l":60.21,"n":936,"o":60.35,"t":"2025-10-08T04:00:00Z","v":87703,"vw":60.40902},{"c":60.27,"h":60.565,"l":60.115,"n":1032,"o":60.565,"t":"2025-10-09T04:00:00Z","v":145739,"vw":60.224671},{"c":59.09,"h":60.52,"l":59.065,"n":1808,"o":60.31,"t":"2025-10-10T04:00:00Z","v":216257,"vw":59.640353},{"c":59.61,"h":59.7301,"l":59.37,"n":1076,"o":59.57,"t":"2025-10-13T04:00:00Z","v":123168,"vw":59.604741},{"c":59.77,"h":59.96,"l":59.07,"n":1782,"o":59.17,"t":"2025-10-14T04:00:00Z","v":207710,"vw":59.717476},{"c":59.79,"h":60.265,"l":59.425,"n":1077,"o":60.01,"t":"2025-10-15T04:00:00Z","v":97338,"vw":59.869184},{"c":59.2,"h":59.93,"l":58.97,"n":1712,"o":59.83,"t":"2025-10-16T04:00:00Z","v":158448,"vw":59.407262},{"c":59.71,"h":59.82,"l":59.16,"n":1347,"o":59.16,"t":"2025-10-17T04:00:00Z","v":186228,"vw":59.609437},{"c":60.32,"h":60.39,"l":59.92,"n":1650,"o":59.92,"t":"2025-10-20T04:00:00Z","v":223764,"vw":60.253419},{"c":60.39,"h":60.46,"l":60.24,"n":1498,"o":60.26,"t":"2025-10-21T04:00:00Z","v":191543,"vw":60.390008},{"c":60.11,"h":60.38,"l":59.88,"n":2301,"o":60.32,"t":"2025-10-22T04:00:00Z","v":277041,"vw":60.174254},{"c":60.3,"h":60.39,"l":60.09,"n":1131,"o":60.17,"t":"2025-10-23T04:00:00Z","v":142672,"vw":60.276952},{"c":60.58,"h":60.6957,"l":60.52,"n":1423,"o":60.65,"t":"2025-10-24T04:00:00Z","v":368242,"vw":60.637459},{"c":61.05,"h":61.0601,"l":60.85,"n":2231,"o":60.94,"t":"2025-10-27T04:00:00Z","v":281725,"vw":60.95529},{"c":60.99,"h":61.21,"l":60.98,"n":1264,"o":61.21,"t":"2025-10-28T04:00:00Z","v":133556,"vw":61.077774},{"c":60.66,"h":61.02,"l":60.405,"n":2092,"o":61.02,"t":"2025-10-29T04:00:00Z","v":261186,"vw":60.655863},{"c":60.1,"h":60.59,"l":60.1,"n":1661,"o":60.21,"t":"2025-10-30T04:00:00Z","v":260290,"vw":60.369645},{"c":60.15,"h":60.56,"l":60.01,"n":2231,"o":60.56,"t":"2025-10-31T04:00:00Z","v":350840,"vw":60.221538},{"c":60.19,"h":60.38,"l":59.93,"n":1268,"o":60.38,"t":"2025-11-03T05:00:00Z","v":158668,"vw":60.153714},{"c":59.92,"h":60.06,"l":59.77,"n":1492,"o":59.77,"t":"2025-11-04T05:00:00Z","v":154270,"vw":59.921039},{"c":60.01,"h":60.255,"l":59.85,"n":1859,"o":59.85,"t":"2025-11-05T05:00:00Z","v":159757,"vw":60.073708},{"c":59.49,"h":59.9,"l":59.42,"n":2892,"o":59.9,"t":"2025-11-06T05:00:00Z","v":391191,"vw":59.611128},{"c":59.78,"h":59.795,"l":58.71,"n":4952,"o":59.2,"t":"2025-11-07T05:00:00Z","v":774846,"vw":59.144419},{"c":60.64,"h":60.765,"l":60.09,"n":2847,"o":60.48,"t":"2025-11-10T05:00:00Z","v":462160,"vw":60.400769},{"c":60.65,"h":60.8,"l":60.39,"n":1934,"o":60.47,"t":"2025-11-11T05:00:00Z","v":302155,"vw":60.631795},{"c":60.78,"h":61.02,"l":60.67,"n":2109,"o":60.87,"t":"2025-11-12T05:00:00Z","v":241513,"vw":60.835891},{"c":59.62,"h":60.62,"l":59.48,"n":3330,"o":60.43,"t":"2025-11-13T05:00:00Z","v":374883,"vw":59.877749},{"c":59.6,"h":60.0455,"l":58.81,"n":2903,"o":58.87,"t":"2025-11-14T05:00:00Z","v":458648,"vw":59.652484},{"c":58.7,"h":59.68,"l":58.38,"n":2589,"o":59.335,"t":"2025-11-17T05:00:00Z","v":259367,"vw":59.05704},{"c":58.34,"h":58.785,"l":57.89,"n":3499,"o":58.33,"t":"2025-11-18T05:00:00Z","v":537024,"vw":58.507908},{"c":58.47,"h":58.91,"l":58.13,"n":1960,"o":58.37,"t":"2025-11-19T05:00:00Z","v":242412,"vw":58.450775},{"c":57.28,"h":59.595,"l":57.245,"n":2752,"o":59.37,"t":"2025-11-20T05:00:00Z","v":282483,"vw":58.232749},{"c":58.14,"h":58.6,"l":57.12,"n":2853,"o":57.48,"t":"2025-11-21T05:00:00Z","v":288500,"vw":57.905508},{"c":58.98,"h":59.1199,"l":58.29,"n":1065,"o":58.51,"t":"2025-11-24T05:00:00Z","v":125179,"vw":58.969871},{"c":59.64,"h":59.75,"l":58.7,"n":1078,"o":58.88,"t":"2025-11-25T05:00:00Z","v":151775,"vw":59.506956},{"c":60.23,"h":60.45,"l":59.91,"n":767,"o":59.91,"t":"2025-11-26T05:00:00Z","v":85814,"vw":60.309746},{"c":60.59,"h":60.64,"l":60.3004,"n":339,"o":60.35,"t":"2025-11-28T05:00:00Z","v":41851,"vw":60.543772},{"c":60.46,"h":60.78,"l":60.16,"n":914,"o":60.16,"t":"2025-12-01T05:00:00Z","v":146064,"vw":60.582896},{"c":60.62,"h":60.78,"l":60.39,"n":958,"o":60.71,"t":"2025-12-02T05:00:00Z","v":120380,"vw":60.662232},{"c":61.01,"h":61.1,"l":60.52,"n":910,"o":60.52,"t":"2025-12-03T05:00:00Z","v":122880,"vw":60.927719},{"c":61.16,"h":61.24,"l":60.89,"n":971,"o":61.12,"t":"2025-12-04T05:00:00Z","v":206534,"vw":61.136158},{"c":61.32,"h":61.6074,"l":61.21,"n":765,"o":61.21,"t":"2025-12-05T05:00:00Z","v":138118,"vw":61.372631},{"c":61.15,"h":61.42,"l":60.9899,"n":1017,"o":61.42,"t":"2025-12-08T05:00:00Z","v":180254,"vw":61.12479},{"c":61.15,"h":61.425,"l":61.03,"n":1545,"o":61.03,"t":"2025-12-09T05:00:00Z","v":141021,"vw":61.248335},{"c":61.89,"h":62.05,"l":61.125,"n":1229,"o":61.14,"t":"2025-12-10T05:00:00Z","v":143136,"vw":61.634882},{"c":62.12,"h":62.14,"l":61.5493,"n":1455,"o":61.68,"t":"2025-12-11T05:00:00Z","v":345204,"vw":61.950722},{"c":61.31,"h":62.215,"l":61.14,"n":2343,"o":62.09,"t":"2025-12-12T05:00:00Z","v":271838,"vw":61.476578},{"c":61.15,"h":61.68,"l":61.07,"n":1495,"o":61.68,"t":"2025-12-15T05:00:00Z","v":183723,"vw":61.279025},{"c":60.93,"h":61.2,"l":60.58,"n":1966,"o":60.98,"t":"2025-12-16T05:00:00Z","v":243231,"vw":60.893582},{"c":60.25,"h":61.11,"l":60.225,"n":1474,"o":61.01,"t":"2025-12-17T05:00:00Z","v":155483,"vw":60.486955},{"c":60.73,"h":61.23,"l":60.605,"n":1207,"o":60.91,"t":"2025-12-18T05:00:00Z","v":249200,"vw":60.907312},{"c":61.34,"h":61.4151,"l":60.88,"n":1611,"o":60.88,"t":"2025-12-19T05:00:00Z","v":567045,"vw":61.357259},{"c":61.665,"h":61.69,"l":61.49,"n":1277,"o":61.49,"t":"2025-12-22T05:00:00Z","v":158015,"vw":61.642803},{"c":61.78,"h":61.79,"l":61.5001,"n":1182,"o":61.585,"t":"2025-12-23T05:00:00Z","v":143886,"vw":61.688793},{"c":61.97,"h":62.04,"l":61.76,"n":594,"o":61.8,"t":"2025-12-24T05:00:00Z","v":69237,"vw":61.939508},{"c":61.99,"h":62.04,"l":61.871,"n":686,"o":62.04,"t":"2025-12-26T05:00:00Z","v":84816,"vw":61.959218},{"c":61.74,"h":61.85,"l":61.57,"n":1370,"o":61.62,"t":"2025-12-29T05:00:00Z","v":202124,"vw":61.663343},{"c":61.64,"h":61.82,"l":61.64,"n":849,"o":61.77,"t":"2025-12-30T05:00:00Z","v":117561,"vw":61.734075},{"c":61.13,"h":61.64,"l":61.11,"n":1108,"o":61.64,"t":"2025-12-31T05:00:00Z","v":286064,"vw":61.311724},{"c":61.67,"h":61.75,"l":61.28,"n":1896,"o":61.49,"t":"2026-01-02T05:00:00Z","v":251960,"vw":61.534018},{"c":62.37,"h":62.55,"l":62.09,"n":2534,"o":62.09,"t":"2026-01-05T05:00:00Z","v":267691,"vw":62.422917},{"c":63.01,"h":63.05,"l":62.42,"n":1647,"o":62.42,"t":"2026-01-06T05:00:00Z","v":250917,"vw":62.773608},{"c":62.52,"h":62.975,"l":62.49,"n":1885,"o":62.975,"t":"2026-01-07T05:00:00Z","v":889420,"vw":62.810525},{"c":62.67,"h":62.7499,"l":62.33,"n":1440,"o":62.48,"t":"2026-01-08T05:00:00Z","v":235323,"vw":62.599933},{"c":63.11,"h":63.19,"l":62.58,"n":1309,"o":62.87,"t":"2026-01-09T05:00:00Z","v":162318,"vw":63.10279},{"c":63.08,"h":63.15,"l":62.75,"n":1766,"o":62.78,"t":"2026-01-12T05:00:00Z","v":381134,"vw":62.945351},{"c":62.95,"h":63.2,"l":62.75,"n":1817,"o":63.16,"t":"2026-01-13T05:00:00Z","v":271214,"vw":62.92229},{"c":62.64,"h":62.81,"l":62.33,"n":1894,"o":62.73,"t":"2026-01-14T05:00:00Z","v":259823,"vw":62.487316},{"c":62.99,"h":63.29,"l":62.9483,"n":1897,"o":63.04,"t":"2026-01-15T05:00:00Z","v":272089,"vw":63.071658},{"c":62.82,"h":63.165,"l":62.76,"n":1697,"o":63.105,"t":"2026-01-16T05:00:00Z","v":202248,"vw":62.916021},{"c":61.62,"h":62.308,"l":61.56,"n":1230,"o":61.9,"t":"2026-01-20T05:00:00Z","v":132671,"vw":61.902114},{"c":62.66,"h":62.95,"l":61.96,"n":1755,"o":62.02,"t":"2026-01-21T05:00:00Z","v":197980,"vw":62.40753},{"c":63.01,"h":63.2401,"l":62.86,"n":1709,"o":63.11,"t":"2026-01-22T05:00:00Z","v":194920,"vw":63.02105},{"c":62.95,"h":63.1498,"l":62.81,"n":1145,"o":63.03,"t":"2026-01-23T05:00:00Z","v":149603,"vw":62.956103},{"c":63.11,"h":63.243,"l":63.095,"n":983,"o":63.11,"t":"2026-01-26T05:00:00Z","v":120515,"vw":63.178971},{"c":63.31,"h":63.42,"l":63.11,"n":1197,"o":63.25,"t":"2026-01-27T05:00:00Z","v":290376,"vw":63.342378},{"c":63.37,"h":63.645,"l":63.24,"n":1603,"o":63.51,"t":"2026-01-28T05:00:00Z","v":371216,"vw":63.421001},{"c":63.51,"h":63.72,"l":62.54,"n":1665,"o":63.72,"t":"2026-01-29T05:00:00Z","v":320722,"vw":63.072559},{"c":62.795,"h":63.3186,"l":62.41,"n":2711,"o":63.11,"t":"2026-01-30T05:00:00Z","v":335500,"vw":62.725803},{"c":63.18,"h":63.38,"l":62.43,"n":1412,"o":62.43,"t":"2026-02-02T05:00:00Z","v":150210,"vw":63.189094},{"c":62.73,"h":63.3523,"l":62.08,"n":1641,"o":63.25,"t":"2026-02-03T05:00:00Z","v":186701,"vw":62.593024},{"c":62.46,"h":62.95,"l":61.891,"n":2823,"o":62.76,"t":"2026-02-04T05:00:00Z","v":320176,"vw":62.41945},{"c":61.6,"h":62.15,"l":61.29,"n":1597,"o":61.77,"t":"2026-02-05T05:00:00Z","v":195561,"vw":61.730578},{"c":63.17,"h":63.27,"l":61.99,"n":1441,"o":61.99,"t":"2026-02-06T05:00:00Z","v":279476,"vw":62.924316},{"c":63.45,"h":63.63,"l":62.92,"n":1104,"o":63.04,"t":"2026-02-09T05:00:00Z","v":228651,"vw":63.517738},{"c":63.29,"h":63.66,"l":63.27,"n":1262,"o":63.46,"t":"2026-02-10T05:00:00Z","v":559070,"vw":63.470793},{"c":63.49,"h":63.99,"l":63.08,"n":2616,"o":63.81,"t":"2026-02-11T05:00:00Z","v":395874,"vw":63.544737},{"c":62.3,"h":63.915,"l":62.18,"n":2675,"o":63.69,"t":"2026-02-12T05:00:00Z","v":341804,"vw":62.566982},{"c":62.57,"h":62.94,"l":61.97,"n":2492,"o":62.41,"t":"2026-02-13T05:00:00Z","v":324405,"vw":62.597152},{"c":62.56,"h":62.745,"l":61.8,"n":1998,"o":62.3,"t":"2026-02-17T05:00:00Z","v":2153785,"vw":62.084787},{"c":63.12,"h":63.42,"l":62.72,"n":1738,"o":62.73,"t":"2026-02-18T05:00:00Z","v":406669,"vw":63.285594},{"c":62.95,"h":63.03,"l":62.58,"n":1014,"o":62.93,"t":"2026-02-19T05:00:00Z","v":148739,"vw":62.826043},{"c":63.42,"h":63.465,"l":62.67,"n":1664,"o":62.67,"t":"2026-02-20T05:00:00Z","v":177434,"vw":63.217026},{"c":62.43,"h":63.315,"l":62.1501,"n":1246,"o":63.13,"t":"2026-02-23T05:00:00Z","v":177504,"vw":62.545854},{"c":63.05,"h":63.1399,"l":62.37,"n":964,"o":62.37,"t":"2026-02-24T05:00:00Z","v":203184,"vw":62.996356},{"c":63.57,"h":63.63,"l":63.25,"n":771,"o":63.3,"t":"2026-02-25T05:00:00Z","v":120593,"vw":63.484664},{"c":63.4,"h":63.64,"l":62.9,"n":1183,"o":63.51,"t":"2026-02-26T05:00:00Z","v":161903,"vw":63.312107},{"c":62.99,"h":63.015,"l":62.64,"n":1417,"o":62.81,"t":"2026-02-27T05:00:00Z","v":289784,"vw":62.796164},{"c":63.11,"h":63.27,"l":62.18,"n":2422,"o":62.18,"t":"2026-03-02T05:00:00Z","v":294915,"vw":62.945591},{"c":62.26,"h":62.48,"l":61.09,"n":2804,"o":61.83,"t":"2026-03-03T05:00:00Z","v":221406,"vw":61.841437},{"c":62.76,"h":62.91,"l":62.295,"n":752,"o":62.49,"t":"2026-03-04T05:00:00Z","v":113101,"vw":62.785836},{"c":62.3,"h":62.84,"l":61.72,"n":1342,"o":62.39,"t":"2026-03-05T05:00:00Z","v":203984,"vw":62.187529},{"c":61.28,"h":61.68,"l":61.11,"n":1990,"o":61.46,"t":"2026-03-06T05:00:00Z","v":258200,"vw":61.430592},{"c":61.89,"h":61.95,"l":60.27,"n":2385,"o":60.62,"t":"2026-03-09T04:00:00Z","v":1193893,"vw":61.038266},{"c":61.79,"h":62.46,"l":61.73,"n":2277,"o":61.79,"t":"2026-03-10T04:00:00Z","v":493754,"vw":62.065715},{"c":61.94,"h":62.18,"l":61.69,"n":1714,"o":61.74,"t":"2026-03-11T04:00:00Z","v":276333,"vw":61.89712},{"c":61.23,"h":61.73,"l":61.18,"n":1698,"o":61.47,"t":"2026-03-12T04:00:00Z","v":164671,"vw":61.422038},{"c":61.06,"h":61.835,"l":60.99,"n":1435,"o":61.47,"t":"2026-03-13T04:00:00Z","v":168431,"vw":61.373745},{"c":61.67,"h":61.98,"l":61.57,"n":1440,"o":61.61,"t":"2026-03-16T04:00:00Z","v":883301,"vw":61.619875},{"c":62.08,"h":62.2954,"l":61.98,"n":1205,"o":61.98,"t":"2026-03-17T04:00:00Z","v":176595,"vw":62.111772},{"c":61.33,"h":62.08,"l":61.325,"n":1775,"o":61.88,"t":"2026-03-18T04:00:00Z","v":227751,"vw":61.678001},{"c":61.19,"h":61.54,"l":60.63,"n":1789,"o":60.63,"t":"2026-03-19T04:00:00Z","v":179224,"vw":61.09101},{"c":60.11,"h":61.04,"l":59.79,"n":1417,"o":61.03,"t":"2026-03-20T04:00:00Z","v":123995,"vw":60.400381},{"c":60.53,"h":61.245,"l":60.39,"n":2976,"o":60.69,"t":"2026-03-23T04:00:00Z","v":305515,"vw":60.823204},{"c":60.75,"h":61,"l":60.08,"n":1728,"o":60.08,"t":"2026-03-24T04:00:00Z","v":154680,"vw":60.778839},{"c":60.91,"h":61.23,"l":60.68,"n":1665,"o":61.045,"t":"2026-03-25T04:00:00Z","v":163692,"vw":60.975677},{"c":59.86,"h":60.68,"l":59.81,"n":2002,"o":60.42,"t":"2026-03-26T04:00:00Z","v":285757,"vw":60.250802},{"c":59.27,"h":59.9516,"l":59.17,"n":1493,"o":59.75,"t":"2026-03-27T04:00:00Z","v":190084,"vw":59.56543},{"c":58.61,"h":59.74,"l":58.38,"n":1585,"o":59.74,"t":"2026-03-30T04:00:00Z","v":161202,"vw":58.943367},{"c":60.12,"h":60.18,"l":59.1,"n":1926,"o":59.1,"t":"2026-03-31T04:00:00Z","v":304476,"vw":59.729612},{"c":60.68,"h":60.96,"l":60.41,"n":2001,"o":60.41,"t":"2026-04-01T04:00:00Z","v":230514,"vw":60.759261},{"c":60.79,"h":60.99,"l":59.85,"n":2653,"o":59.85,"t":"2026-04-02T04:00:00Z","v":480302,"vw":60.656431},{"c":61.1,"h":61.12,"l":60.72,"n":1909,"o":60.765,"t":"2026-04-06T04:00:00Z","v":234061,"vw":60.990633},{"c":61.27,"h":61.27,"l":60.68,"n":1492,"o":60.91,"t":"2026-04-07T04:00:00Z","v":232970,"vw":60.996098},{"c":62.82,"h":62.85,"l":62.45,"n":1986,"o":62.81,"t":"2026-04-08T04:00:00Z","v":270888,"vw":62.686564},{"c":63.09,"h":63.175,"l":62.565,"n":1923,"o":62.64,"t":"2026-04-09T04:00:00Z","v":190424,"vw":62.979318},{"c":62.77,"h":63.19,"l":62.71,"n":1780,"o":63.19,"t":"2026-04-10T04:00:00Z","v":240990,"vw":62.827369},{"c":63.31,"h":63.33,"l":62.55,"n":1098,"o":62.55,"t":"2026-04-13T04:00:00Z","v":145375,"vw":62.88857},{"c":63.89,"h":63.89,"l":63.4,"n":879,"o":63.49,"t":"2026-04-14T04:00:00Z","v":131204,"vw":63.775502},{"c":64.18,"h":64.195,"l":63.69,"n":1708,"o":63.86,"t":"2026-04-15T04:00:00Z","v":278073,"vw":63.944263},{"c":64.17,"h":64.32,"l":64.06,"n":942,"o":64.205,"t":"2026-04-16T04:00:00Z","v":117584,"vw":64.175114},{"c":65.07,"h":65.2,"l":64.51,"n":1261,"o":64.51,"t":"2026-04-17T04:00:00Z","v":207465,"vw":65.014295},{"c":65.01,"h":65.1309,"l":64.88,"n":1046,"o":64.9,"t":"2026-04-20T04:00:00Z","v":93992,"vw":64.96177},{"c":64.56,"h":65.22,"l":64.49,"n":1652,"o":65.13,"t":"2026-04-21T04:00:00Z","v":207646,"vw":64.827095},{"c":65.09,"h":65.15,"l":64.9,"n":1634,"o":65.03,"t":"2026-04-22T04:00:00Z","v":219305,"vw":65.008268},{"c":64.88,"h":65.06,"l":64.3436,"n":1324,"o":64.85,"t":"2026-04-23T04:00:00Z","v":133888,"vw":64.84469},{"c":65.29,"h":65.33,"l":64.94,"n":1320,"o":65.03,"t":"2026-04-24T04:00:00Z","v":161565,"vw":65.194504},{"c":65.32,"h":65.4,"l":65.14,"n":771,"o":65.14,"t":"2026-04-27T04:00:00Z","v":98804,"vw":65.304697},{"c":65.03,"h":65.18,"l":64.96,"n":1291,"o":65.08,"t":"2026-04-28T04:00:00Z","v":139548,"vw":65.079409},{"c":65.15,"h":65.19,"l":64.91,"n":1102,"o":65.03,"t":"2026-04-29T04:00:00Z","v":105401,"vw":65.061544},{"c":65.85,"h":65.95,"l":65.25,"n":914,"o":65.51,"t":"2026-04-30T04:00:00Z","v":89113,"vw":65.727967},{"c":65.89,"h":66.28,"l":65.89,"n":1073,"o":66.02,"t":"2026-05-01T04:00:00Z","v":132612,"vw":66.065192},{"c":65.57,"h":65.97,"l":65.37,"n":1270,"o":65.75,"t":"2026-05-04T04:00:00Z","v":132647,"vw":65.589933},{"c":66.24,"h":66.36,"l":65.86,"n":855,"o":65.87,"t":"2026-05-05T04:00:00Z","v":90561,"vw":66.213462},{"c":66.92,"h":66.9695,"l":66.57,"n":1127,"o":66.64,"t":"2026-05-06T04:00:00Z","v":125526,"vw":66.786254},{"c":66.73,"h":67.07,"l":66.6,"n":1618,"o":66.97,"t":"2026-05-07T04:00:00Z","v":373121,"vw":66.816493},{"c":67.29,"h":67.37,"l":67,"n":906,"o":67.07,"t":"2026-05-08T04:00:00Z","v":90639,"vw":67.269973},{"c":67.28,"h":67.575,"l":67.22,"n":1089,"o":67.25,"t":"2026-05-11T04:00:00Z","v":136841,"vw":67.357725},{"c":67.13,"h":67.18,"l":66.71,"n":899,"o":67,"t":"2026-05-12T04:00:00Z","v":108860,"vw":66.967566},{"c":67.46,"h":67.58,"l":67.03,"n":1031,"o":67.15,"t":"2026-05-13T04:00:00Z","v":105047,"vw":67.350863},{"c":67.73,"h":67.915,"l":67.54,"n":723,"o":67.54,"t":"2026-05-14T04:00:00Z","v":82166,"vw":67.757317},{"c":67.235,"h":67.545,"l":67.14,"n":945,"o":67.26,"t":"2026-05-15T04:00:00Z","v":92560,"vw":67.366828},{"c":67.42,"h":67.5234,"l":67.05,"n":1291,"o":67.29,"t":"2026-05-18T04:00:00Z","v":227857,"vw":67.22509},{"c":66.93,"h":67.31,"l":66.88,"n":1207,"o":67,"t":"2026-05-19T04:00:00Z","v":213845,"vw":67.100945},{"c":67.56,"h":67.56,"l":66.8865,"n":772,"o":67.05,"t":"2026-05-20T04:00:00Z","v":107452,"vw":67.417806},{"c":67.67,"h":67.82,"l":67.04,"n":898,"o":67.17,"t":"2026-05-21T04:00:00Z","v":118175,"vw":67.510169},{"c":68.11,"h":68.32,"l":67.9,"n":1625,"o":67.9,"t":"2026-05-22T04:00:00Z","v":271886,"vw":68.16122},{"c":68.58,"h":68.7,"l":68.3332,"n":1126,"o":68.47,"t":"2026-05-26T04:00:00Z","v":187244,"vw":68.539494},{"c":68.47,"h":68.7799,"l":68.41,"n":840,"o":68.57,"t":"2026-05-27T04:00:00Z","v":75992,"vw":68.528921},{"c":68.67,"h":68.77,"l":68.27,"n":945,"o":68.425,"t":"2026-05-28T04:00:00Z","v":102455,"vw":68.648655},{"c":68.52,"h":68.87,"l":68.52,"n":873,"o":68.7,"t":"2026-05-29T04:00:00Z","v":119340,"vw":68.658577},{"c":68.58,"h":68.69,"l":68.3201,"n":947,"o":68.39,"t":"2026-06-01T04:00:00Z","v":169821,"vw":68.495714},{"c":68.61,"h":68.67,"l":68.27,"n":1198,"o":68.34,"t":"2026-06-02T04:00:00Z","v":161194,"vw":68.598394},{"c":68.54,"h":68.68,"l":68.42,"n":1296,"o":68.47,"t":"2026-06-03T04:00:00Z","v":140841,"vw":68.572653},{"c":68.93,"h":69.03,"l":68.45,"n":1140,"o":68.45,"t":"2026-06-04T04:00:00Z","v":126887,"vw":68.905928},{"c":67.47,"h":68.62,"l":67.42,"n":1014,"o":68.35,"t":"2026-06-05T04:00:00Z","v":109698,"vw":67.988037},{"c":67.55,"h":68.15,"l":67.49,"n":1280,"o":67.8,"t":"2026-06-08T04:00:00Z","v":164012,"vw":67.786624},{"c":67.55,"h":68.225,"l":66.36,"n":1400,"o":67.81,"t":"2026-06-09T04:00:00Z","v":204926,"vw":67.165931},{"c":66.66,"h":67.74,"l":66.66,"n":2415,"o":67.14,"t":"2026-06-10T04:00:00Z","v":252291,"vw":67.267529},{"c":67.79,"h":67.98,"l":66.705,"n":1270,"o":67.06,"t":"2026-06-11T04:00:00Z","v":179819,"vw":67.244305},{"c":68.08,"h":68.32,"l":67.57,"n":1261,"o":67.88,"t":"2026-06-12T04:00:00Z","v":147402,"vw":68.059344},{"c":69.1,"h":69.29,"l":68.8745,"n":895,"o":69.04,"t":"2026-06-15T04:00:00Z","v":112890,"vw":69.149291},{"c":68.83,"h":69.3628,"l":68.83,"n":790,"o":69.09,"t":"2026-06-16T04:00:00Z","v":104133,"vw":69.080472},{"c":67.95,"h":69.06,"l":67.8585,"n":1300,"o":68.98,"t":"2026-06-17T04:00:00Z","v":148566,"vw":68.529258},{"c":68.56,"h":68.7299,"l":68.36,"n":913,"o":68.63,"t":"2026-06-18T04:00:00Z","v":172956,"vw":68.602144},{"c":68.17,"h":68.63,"l":68,"n":1196,"o":68.39,"t":"2026-06-22T04:00:00Z","v":118267,"vw":68.166976},{"c":67.18,"h":67.66,"l":67.08,"n":1030,"o":67.08,"t":"2026-06-23T04:00:00Z","v":150192,"vw":67.329438},{"c":67.38,"h":67.87,"l":67.17,"n":1267,"o":67.41,"t":"2026-06-24T04:00:00Z","v":131233,"vw":67.500864},{"c":67.51,"h":68.08,"l":67.32,"n":1202,"o":68.08,"t":"2026-06-25T04:00:00Z","v":120923,"vw":67.648107},{"c":67.17,"h":67.72,"l":67.12,"n":951,"o":67.17,"t":"2026-06-26T04:00:00Z","v":117620,"vw":67.498046},{"c":68.06,"h":68.095,"l":67.51,"n":981,"o":67.58,"t":"2026-06-29T04:00:00Z","v":95285,"vw":67.951312},{"c":68.54,"h":68.66,"l":68.04,"n":889,"o":68.04,"t":"2026-06-30T04:00:00Z","v":95337,"vw":68.492607},{"c":68.46,"h":68.84,"l":68.255,"n":809,"o":68.37,"t":"2026-07-01T04:00:00Z","v":113623,"vw":68.575076},{"c":68.82,"h":69.03,"l":68.38,"n":1227,"o":68.67,"t":"2026-07-02T04:00:00Z","v":276189,"vw":68.692267},{"c":69.13,"h":69.1939,"l":68.815,"n":1369,"o":69.055,"t":"2026-07-06T04:00:00Z","v":111807,"vw":69.029416},{"c":68.79,"h":69.015,"l":68.68,"n":630,"o":68.9,"t":"2026-07-07T04:00:00Z","v":182830,"vw":68.790503},{"c":68.51,"h":68.58,"l":68.12,"n":1200,"o":68.46,"t":"2026-07-08T04:00:00Z","v":122695,"vw":68.41617},{"c":68.94,"h":68.94,"l":68.58,"n":702,"o":68.63,"t":"2026-07-09T04:00:00Z","v":56778,"vw":68.82651},{"c":69.17,"h":69.205,"l":68.55,"n":952,"o":68.74,"t":"2026-07-10T04:00:00Z","v":87697,"vw":69.008085},{"c":68.91,"h":69.26,"l":68.815,"n":1263,"o":68.89,"t":"2026-07-13T04:00:00Z","v":124512,"vw":69.013405},{"c":68.9,"h":69.21,"l":68.82,"n":906,"o":69.21,"t":"2026-07-14T04:00:00Z","v":89574,"vw":68.939332},{"c":69.16,"h":69.21,"l":68.895,"n":1372,"o":69.03,"t":"2026-07-15T04:00:00Z","v":157412,"vw":69.063683},{"c":69.33,"h":69.46,"l":69.09,"n":934,"o":69.095,"t":"2026-07-16T04:00:00Z","v":97612,"vw":69.289265},{"c":68.67,"h":68.9611,"l":68.545,"n":1672,"o":68.545,"t":"2026-07-17T04:00:00Z","v":173380,"vw":68.784183},{"c":68.49,"h":69.011,"l":68.47,"n":976,"o":68.92,"t":"2026-07-20T04:00:00Z","v":88434,"vw":68.691667},{"c":68.79,"h":68.8599,"l":68.5,"n":789,"o":68.78,"t":"2026-07-21T04:00:00Z","v":88448,"vw":68.773795},{"c":68.57,"h":68.86,"l":68.53,"n":965,"o":68.57,"t":"2026-07-22T04:00:00Z","v":109263,"vw":68.708855},{"c":68,"h":68.18,"l":67.75,"n":758,"o":67.83,"t":"2026-07-23T04:00:00Z","v":70010,"vw":67.888689},{"c":68.32,"h":68.655,"l":68.02,"n":824,"o":68.02,"t":"2026-07-24T04:00:00Z","v":85194,"vw":68.451183},{"c":68.62,"h":68.87,"l":68.37,"n":1087,"o":68.785,"t":"2026-07-27T04:00:00Z","v":163746,"vw":68.498334},{"c":69,"h":69.21,"l":68.65,"n":827,"o":68.65,"t":"2026-07-28T04:00:00Z","v":96598,"vw":68.994125},{"c":68.26,"h":69.31,"l":68.24,"n":1142,"o":68.87,"t":"2026-07-29T04:00:00Z","v":145870,"vw":68.725338},{"c":69,"h":69.06,"l":68.4,"n":870,"o":68.77,"t":"2026-07-30T04:00:00Z","v":88300,"vw":68.780999},{"c":69.19,"h":69.37,"l":68.445,"n":949,"o":68.97,"t":"2026-07-31T04:00:00Z","v":70533,"vw":68.976367},{"c":69.93,"h":70.02,"l":69.3,"n":840,"o":69.49,"t":"2026-08-03T04:00:00Z","v":96627,"vw":69.825187},{"c":70.935,"h":71.08,"l":70,"n":876,"o":70,"t":"2026-08-04T04:00:00Z","v":72539,"vw":70.685413},{"c":70.84,"h":71.48,"l":70.805,"n":1640,"o":71.48,"t":"2026-08-05T04:00:00Z","v":231202,"vw":70.96261},{"c":70.88,"h":71.03,"l":70.68,"n":832,"o":70.91,"t":"2026-08-06T04:00:00Z","v":94628,"vw":70.835508},{"c":71.17,"h":71.23,"l":70.9,"n":683,"o":70.9,"t":"2026-08-07T04:00:00Z","v":80345,"vw":71.10906},{"c":71.23,"h":71.35,"l":71.09,"n":998,"o":71.09,"t":"2026-08-10T04:00:00Z","v":89896,"vw":71.186951},{"c":71.01,"h":71.37,"l":70.94,"n":854,"o":71.365,"t":"2026-08-11T04:00:00Z","v":70396,"vw":71.078637},{"c":71.08,"h":71.2,"l":70.965,"n":890,"o":71.2,"t":"2026-08-12T04:00:00Z","v":204466,"vw":71.090387},{"c":71.42,"h":71.51,"l":71.152,"n":802,"o":71.32,"t":"2026-08-13T04:00:00Z","v":84814,"vw":71.362722},{"c":71.27,"h":71.49,"l":71.175,"n":705,"o":71.49,"t":"2026-08-14T04:00:00Z","v":183434,"vw":71.222021},{"c":70.9,"h":71.19,"l":70.88,"n":975,"o":71.19,"t":"2026-08-17T04:00:00Z","v":110473,"vw":71.012219},{"c":70.73,"h":70.87,"l":70.67,"n":813,"o":70.71,"t":"2026-08-18T04:00:00Z","v":74508,"vw":70.795374},{"c":70.96,"h":71.41,"l":70.83,"n":805,"o":70.83,"t":"2026-08-19T04:00:00Z","v":69384,"vw":71.145932},{"c":70.36,"h":70.93,"l":70.35,"n":1243,"o":70.6,"t":"2026-08-20T04:00:00Z","v":160876,"vw":70.716689},{"c":70.7,"h":70.9,"l":70.52,"n":714,"o":70.69,"t":"2026-08-21T04:00:00Z","v":53425,"vw":70.731896},{"c":70.77,"h":70.86,"l":70.6,"n":803,"o":70.6,"t":"2026-08-24T04:00:00Z","v":93027,"vw":70.756565},{"c":70.91,"h":71.04,"l":70.67,"n":742,"o":71.04,"t":"2026-08-25T04:00:00Z","v":76400,"vw":70.838059},{"c":70.93,"h":71.04,"l":70.73,"n":944,"o":70.73,"t":"2026-08-26T04:00:00Z","v":110900,"vw":70.907919},{"c":71.05,"h":71.17,"l":70.7961,"n":837,"o":70.92,"t":"2026-08-27T04:00:00Z","v":60262,"vw":71.024086},{"c":70.905,"h":71.355,"l":70.85,"n":1041,"o":71.17,"t":"2026-08-28T04:00:00Z","v":92825,"vw":71.028955},{"c":70.55,"h":70.75,"l":70.377939,"n":1211,"o":70.69,"t":"2026-08-31T04:00:00Z","v":93710,"vw":70.497796},{"c":70.13,"h":70.439,"l":70.01,"n":1231,"o":70.1,"t":"2026-09-01T04:00:00Z","v":238498,"vw":70.250582},{"c":70.37,"h":70.48,"l":70.17,"n":1306,"o":70.17,"t":"2026-09-02T04:00:00Z","v":150519,"vw":70.382109},{"c":70.93,"h":70.98,"l":70.52,"n":972,"o":70.655,"t":"2026-09-03T04:00:00Z","v":100353,"vw":70.893389},{"c":70.53,"h":70.83,"l":70.49,"n":879,"o":70.78,"t":"2026-09-04T04:00:00Z","v":75702,"vw":70.599683},{"c":69.88,"h":70.3,"l":69.825,"n":1038,"o":70.3,"t":"2026-09-08T04:00:00Z","v":136186,"vw":69.914052},{"c":69.43,"h":69.66,"l":69.345,"n":1216,"o":69.66,"t":"2026-09-09T04:00:00Z","v":97655,"vw":69.469174},{"c":69.21,"h":69.345,"l":68.99,"n":1170,"o":69.17,"t":"2026-09-10T04:00:00Z","v":174395,"vw":69.182272},{"c":69.8,"h":69.95,"l":69.66,"n":856,"o":69.66,"t":"2026-09-11T04:00:00Z","v":105957,"vw":69.864705},{"c":69.79,"h":69.97,"l":69.51,"n":1358,"o":69.51,"t":"2026-09-14T04:00:00Z","v":127113,"vw":69.803093},{"c":69.45,"h":69.81,"l":69.33,"n":853,"o":69.69,"t":"2026-09-15T04:00:00Z","v":90697,"vw":69.447416},{"c":69.14,"h":69.76,"l":68.81,"n":976,"o":69.64,"t":"2026-09-16T04:00:00Z","v":109163,"vw":69.389504},{"c":69.69,"h":70,"l":69.465,"n":841,"o":70,"t":"2026-09-17T04:00:00Z","v":79120,"vw":69.659437},{"c":69.71,"h":69.76,"l":69.435,"n":658,"o":69.67,"t":"2026-09-18T04:00:00Z","v":84069,"vw":69.622282},{"c":70.39,"h":70.53,"l":69.79,"n":911,"o":69.85,"t":"2026-09-21T04:00:00Z","v":199305,"vw":70.348368},{"c":70.41,"h":70.52,"l":70.31,"n":813,"o":70.51,"t":"2026-09-22T04:00:00Z","v":79706,"vw":70.40859},{"c":69.98,"h":70.355,"l":69.87,"n":1063,"o":70.28,"t":"2026-09-23T04:00:00Z","v":145382,"vw":70.032712},{"c":69.955,"h":70.07,"l":69.68,"n":2058,"o":69.69,"t":"2026-09-24T04:00:00Z","v":261244,"vw":69.881547},{"c":70.405,"h":70.49,"l":69.89,"n":1409,"o":70,"t":"2026-09-25T04:00:00Z","v":177696,"vw":70.297281},{"c":70.12,"h":70.4,"l":69.91,"n":2796,"o":70.08,"t":"2026-09-28T04:00:00Z","v":572724,"vw":70.148018},{"c":69.94,"h":70.1,"l":69.71,"n":1918,"o":70.1,"t":"2026-09-29T04:00:00Z","v":320819,"vw":69.910028},{"c":69.71,"h":70.39,"l":69.71,"n":1251,"o":70.08,"t":"2026-09-30T04:00:00Z","v":402133,"vw":70.150447},{"c":69.85,"h":70.06,"l":69.53,"n":1736,"o":69.98,"t":"2026-10-01T04:00:00Z","v":223218,"vw":69.775117},{"c":70.305,"h":70.485,"l":70.15,"n":1135,"o":70.41,"t":"2026-10-02T04:00:00Z","v":142120,"vw":70.285846},{"c":70.81,"h":70.97,"l":70.25,"n":1313,"o":70.25,"t":"2026-10-05T04:00:00Z","v":171036,"vw":70.726894},{"c":71.19,"h":71.31,"l":71.02,"n":2288,"o":71.04,"t":"2026-10-06T04:00:00Z","v":367683,"vw":71.178555},{"c":71.01,"h":71.14,"l":70.74,"n":2106,"o":70.95,"t":"2026-10-07T04:00:00Z","v":329346,"vw":70.920543},{"c":71.03,"h":71.11,"l":70.75,"n":1445,"o":70.79,"t":"2026-10-08T04:00:00Z","v":199863,"vw":70.942061},{"c":71.47,"h":71.5401,"l":71.12,"n":1282,"o":71.13,"t":"2026-10-09T04:00:00Z","v":194322,"vw":71.292366},{"c":71.62,"h":71.73,"l":71.51,"n":680,"o":71.51,"t":"2026-10-12T04:00:00Z","v":77812,"vw":71.616393},{"c":71.55,"h":71.73,"l":71.37,"n":1111,"o":71.645,"t":"2026-10-13T04:00:00Z","v":173625,"vw":71.528593},{"c":71.11,"h":71.61,"l":70.9,"n":1067,"o":71.26,"t":"2026-10-14T04:00:00Z","v":129733,"vw":71.165128},{"c":71.53,"h":71.6399,"l":71.03,"n":2255,"o":71.03,"t":"2026-10-15T04:00:00Z","v":238496,"vw":71.461025},{"c":71.03,"h":71.71,"l":70.78,"n":1687,"o":71.71,"t":"2026-10-16T04:00:00Z","v":217273,"vw":71.120211},{"c":71.21,"h":71.42,"l":71.12,"n":3091,"o":71.12,"t":"2026-10-19T04:00:00Z","v":462764,"vw":71.261613},{"c":71.42,"h":71.63,"l":71.08,"n":1698,"o":71.08,"t":"2026-10-20T04:00:00Z","v":313737,"vw":71.396797},{"c":71.61,"h":71.705,"l":71.24,"n":2185,"o":71.35,"t":"2026-10-21T04:00:00Z","v":249984,"vw":71.506746},{"c":71.205,"h":71.2799,"l":70.83,"n":1694,"o":71.08,"t":"2026-10-22T04:00:00Z","v":225227,"vw":71.104218}],"volatilityBars":[{"c":70.485,"h":70.52,"l":70.42,"n":26,"o":70.51,"t":"2026-09-22T13:30:00Z","v":3064,"vw":70.488043},{"c":70.43,"h":70.46,"l":70.41,"n":31,"o":70.46,"t":"2026-09-22T13:45:00Z","v":6404,"vw":70.429362},{"c":70.44,"h":70.45,"l":70.44,"n":12,"o":70.45,"t":"2026-09-22T14:00:00Z","v":2001,"vw":70.443601},{"c":70.395,"h":70.43,"l":70.395,"n":12,"o":70.43,"t":"2026-09-22T14:15:00Z","v":748,"vw":70.40451},{"c":70.36,"h":70.4,"l":70.36,"n":16,"o":70.3701,"t":"2026-09-22T14:30:00Z","v":3394,"vw":70.379608},{"c":70.42,"h":70.43,"l":70.4,"n":15,"o":70.4,"t":"2026-09-22T14:45:00Z","v":1772,"vw":70.410152},{"c":70.41,"h":70.4359,"l":70.4,"n":11,"o":70.43,"t":"2026-09-22T15:00:00Z","v":1758,"vw":70.429065},{"c":70.44,"h":70.44,"l":70.42,"n":8,"o":70.425,"t":"2026-09-22T15:15:00Z","v":779,"vw":70.429167},{"c":70.31,"h":70.38,"l":70.31,"n":20,"o":70.38,"t":"2026-09-22T15:30:00Z","v":1845,"vw":70.344807},{"c":70.3139,"h":70.35,"l":70.3139,"n":13,"o":70.349,"t":"2026-09-22T15:45:00Z","v":4096,"vw":70.318946},{"c":70.375,"h":70.375,"l":70.33,"n":19,"o":70.35,"t":"2026-09-22T16:00:00Z","v":2491,"vw":70.360979},{"c":70.35,"h":70.35,"l":70.3304,"n":18,"o":70.35,"t":"2026-09-22T16:15:00Z","v":5509,"vw":70.341711},{"c":70.36,"h":70.37,"l":70.36,"n":3,"o":70.37,"t":"2026-09-22T16:30:00Z","v":234,"vw":70.365},{"c":70.425,"h":70.43,"l":70.395,"n":12,"o":70.395,"t":"2026-09-22T16:45:00Z","v":1100,"vw":70.420561},{"c":70.375,"h":70.425,"l":70.375,"n":16,"o":70.425,"t":"2026-09-22T17:00:00Z","v":1468,"vw":70.392645},{"c":70.395,"h":70.395,"l":70.365,"n":8,"o":70.37,"t":"2026-09-22T17:15:00Z","v":2270,"vw":70.378835},{"c":70.37,"h":70.38,"l":70.37,"n":22,"o":70.38,"t":"2026-09-22T17:30:00Z","v":4631,"vw":70.37354},{"c":70.4339,"h":70.44,"l":70.38,"n":35,"o":70.385,"t":"2026-09-22T17:45:00Z","v":4016,"vw":70.416368},{"c":70.445,"h":70.445,"l":70.41,"n":10,"o":70.44,"t":"2026-09-22T18:00:00Z","v":1530,"vw":70.428357},{"c":70.42,"h":70.43,"l":70.41,"n":13,"o":70.42,"t":"2026-09-22T18:15:00Z","v":1241,"vw":70.417219},{"c":70.435,"h":70.435,"l":70.41,"n":12,"o":70.43,"t":"2026-09-22T18:30:00Z","v":2091,"vw":70.418705},{"c":70.415,"h":70.44,"l":70.415,"n":17,"o":70.435,"t":"2026-09-22T18:45:00Z","v":1659,"vw":70.431174},{"c":70.435,"h":70.44,"l":70.425,"n":8,"o":70.4286,"t":"2026-09-22T19:00:00Z","v":1117,"vw":70.430701},{"c":70.47,"h":70.48,"l":70.4301,"n":31,"o":70.4301,"t":"2026-09-22T19:15:00Z","v":3711,"vw":70.459381},{"c":70.4601,"h":70.495,"l":70.46,"n":24,"o":70.46,"t":"2026-09-22T19:30:00Z","v":2505,"vw":70.482374},{"c":70.41,"h":70.52,"l":70.4,"n":111,"o":70.495,"t":"2026-09-22T19:45:00Z","v":11498,"vw":70.441596},{"c":70.3275,"h":70.355,"l":70.28,"n":23,"o":70.28,"t":"2026-09-23T13:30:00Z","v":8948,"vw":70.295014},{"c":70.15,"h":70.275,"l":70.15,"n":8,"o":70.275,"t":"2026-09-23T13:45:00Z","v":1568,"vw":70.203669},{"c":70.1,"h":70.16,"l":70.09,"n":114,"o":70.16,"t":"2026-09-23T14:00:00Z","v":12411,"vw":70.122596},{"c":70.03,"h":70.14,"l":70.03,"n":5,"o":70.14,"t":"2026-09-23T14:15:00Z","v":1104,"vw":70.123384},{"c":70.09,"h":70.14,"l":70.0681,"n":19,"o":70.09,"t":"2026-09-23T14:30:00Z","v":3197,"vw":70.101204},{"c":70.16,"h":70.18,"l":70.075,"n":38,"o":70.08,"t":"2026-09-23T14:45:00Z","v":3765,"vw":70.121375},{"c":70.12,"h":70.16,"l":70.12,"n":27,"o":70.16,"t":"2026-09-23T15:00:00Z","v":15873,"vw":70.146135},{"c":70.055,"h":70.1301,"l":70.05,"n":32,"o":70.12,"t":"2026-09-23T15:15:00Z","v":2608,"vw":70.102396},{"c":70.06,"h":70.06,"l":70.03,"n":20,"o":70.04,"t":"2026-09-23T15:30:00Z","v":1737,"vw":70.040102},{"c":70,"h":70.02,"l":70,"n":6,"o":70.02,"t":"2026-09-23T15:45:00Z","v":342,"vw":70.006667},{"c":70.02,"h":70.02,"l":69.98,"n":7,"o":69.9902,"t":"2026-09-23T16:00:00Z","v":518,"vw":69.99722},{"c":70.01,"h":70.02,"l":69.98,"n":25,"o":70.015,"t":"2026-09-23T16:15:00Z","v":5981,"vw":69.991019},{"c":69.97,"h":70.01,"l":69.97,"n":13,"o":70.005,"t":"2026-09-23T16:30:00Z","v":1428,"vw":70.001364},{"c":69.94,"h":69.97,"l":69.915,"n":25,"o":69.97,"t":"2026-09-23T16:45:00Z","v":2578,"vw":69.942371},{"c":69.935,"h":69.935,"l":69.87,"n":20,"o":69.93,"t":"2026-09-23T17:00:00Z","v":2270,"vw":69.90016},{"c":69.97,"h":69.99,"l":69.935,"n":10,"o":69.935,"t":"2026-09-23T17:15:00Z","v":739,"vw":69.96766},{"c":70.03,"h":70.03,"l":69.935,"n":42,"o":69.945,"t":"2026-09-23T17:30:00Z","v":7164,"vw":69.953533},{"c":70.025,"h":70.04,"l":70.025,"n":9,"o":70.04,"t":"2026-09-23T17:45:00Z","v":1227,"vw":70.029093},{"c":70.04,"h":70.0499,"l":70.0301,"n":8,"o":70.04,"t":"2026-09-23T18:00:00Z","v":2707,"vw":70.042703},{"c":70.04,"h":70.04,"l":70.02,"n":7,"o":70.02,"t":"2026-09-23T18:15:00Z","v":1072,"vw":70.027179},{"c":69.97,"h":70.005,"l":69.96,"n":24,"o":69.985,"t":"2026-09-23T18:30:00Z","v":18941,"vw":69.965838},{"c":70.015,"h":70.015,"l":69.9916,"n":13,"o":70.005,"t":"2026-09-23T18:45:00Z","v":4625,"vw":70.00253},{"c":70.02,"h":70.02,"l":69.98,"n":14,"o":70.02,"t":"2026-09-23T19:00:00Z","v":898,"vw":70.00285},{"c":69.94,"h":69.98,"l":69.9341,"n":47,"o":69.975,"t":"2026-09-23T19:15:00Z","v":13280,"vw":69.944183},{"c":69.955,"h":69.99,"l":69.95,"n":30,"o":69.95,"t":"2026-09-23T19:30:00Z","v":3389,"vw":69.969464},{"c":69.98,"h":70,"l":69.88,"n":145,"o":70,"t":"2026-09-23T19:45:00Z","v":19749,"vw":69.93959},{"c":69.98,"h":69.98,"l":69.98,"n":5,"o":69.98,"t":"2026-09-23T20:00:00Z","v":158,"vw":69.98},{"c":69.73,"h":69.79,"l":69.69,"n":23,"o":69.69,"t":"2026-09-24T13:30:00Z","v":4867,"vw":69.755895},{"c":69.89,"h":69.89,"l":69.76,"n":28,"o":69.76,"t":"2026-09-24T13:45:00Z","v":5208,"vw":69.831047},{"c":69.955,"h":69.96,"l":69.87,"n":29,"o":69.87,"t":"2026-09-24T14:00:00Z","v":4856,"vw":69.936581},{"c":69.92,"h":69.97,"l":69.91,"n":33,"o":69.91,"t":"2026-09-24T14:15:00Z","v":5471,"vw":69.947723},{"c":69.84,"h":69.91,"l":69.83,"n":27,"o":69.87,"t":"2026-09-24T14:30:00Z","v":2208,"vw":69.880008},{"c":69.77,"h":69.86,"l":69.77,"n":21,"o":69.83,"t":"2026-09-24T14:45:00Z","v":1882,"vw":69.824258},{"c":69.68,"h":69.77,"l":69.68,"n":22,"o":69.76,"t":"2026-09-24T15:00:00Z","v":3069,"vw":69.732725},{"c":69.71,"h":69.76,"l":69.68,"n":42,"o":69.68,"t":"2026-09-24T15:15:00Z","v":3253,"vw":69.718861},{"c":69.72,"h":69.73,"l":69.68,"n":58,"o":69.68,"t":"2026-09-24T15:30:00Z","v":5368,"vw":69.700598},{"c":69.75,"h":69.76,"l":69.68,"n":118,"o":69.74,"t":"2026-09-24T15:45:00Z","v":54934,"vw":69.730944},{"c":69.76,"h":69.76,"l":69.7,"n":32,"o":69.74,"t":"2026-09-24T16:00:00Z","v":4654,"vw":69.715483},{"c":69.97,"h":70.02,"l":69.77,"n":53,"o":69.77,"t":"2026-09-24T16:15:00Z","v":5090,"vw":69.922307},{"c":70.0599,"h":70.07,"l":69.93,"n":27,"o":69.95,"t":"2026-09-24T16:30:00Z","v":3889,"vw":70.017146},{"c":70.06,"h":70.06,"l":69.96,"n":59,"o":69.98,"t":"2026-09-24T16:45:00Z","v":6726,"vw":70.007628},{"c":69.97,"h":70.02,"l":69.97,"n":81,"o":69.981,"t":"2026-09-24T17:00:00Z","v":12455,"vw":69.989415},{"c":69.95,"h":69.97,"l":69.95,"n":8,"o":69.97,"t":"2026-09-24T17:15:00Z","v":1030,"vw":69.956097},{"c":69.85,"h":69.95,"l":69.85,"n":105,"o":69.95,"t":"2026-09-24T17:30:00Z","v":21975,"vw":69.912883},{"c":69.91,"h":69.91,"l":69.88,"n":5,"o":69.88,"t":"2026-09-24T17:45:00Z","v":486,"vw":69.888972},{"c":69.92,"h":69.92,"l":69.82,"n":65,"o":69.88,"t":"2026-09-24T18:00:00Z","v":10926,"vw":69.880067},{"c":69.98,"h":70.005,"l":69.91,"n":56,"o":69.92,"t":"2026-09-24T18:15:00Z","v":3863,"vw":69.961346},{"c":69.9777,"h":70.02,"l":69.91,"n":77,"o":69.97,"t":"2026-09-24T18:30:00Z","v":9962,"vw":69.958011},{"c":69.98,"h":70.005,"l":69.9541,"n":87,"o":69.97,"t":"2026-09-24T18:45:00Z","v":7540,"vw":69.979408},{"c":69.945,"h":69.97,"l":69.91,"n":119,"o":69.97,"t":"2026-09-24T19:00:00Z","v":10144,"vw":69.944211},{"c":69.98,"h":69.99,"l":69.95,"n":102,"o":69.955,"t":"2026-09-24T19:15:00Z","v":9611,"vw":69.973018},{"c":69.98,"h":70.01,"l":69.975,"n":260,"o":69.985,"t":"2026-09-24T19:30:00Z","v":32571,"vw":69.991547},{"c":69.95,"h":70.02,"l":69.945,"n":255,"o":69.97,"t":"2026-09-24T19:45:00Z","v":22220,"vw":69.97247},{"c":69.955,"h":69.955,"l":69.955,"n":4,"o":69.955,"t":"2026-09-24T20:00:00Z","v":350,"vw":69.955},{"c":70.175,"h":70.23,"l":69.89,"n":121,"o":70,"t":"2026-09-25T13:30:00Z","v":15091,"vw":70.094408},{"c":70.22,"h":70.23,"l":70.16,"n":24,"o":70.16,"t":"2026-09-25T13:45:00Z","v":2805,"vw":70.187622},{"c":69.98,"h":70.205,"l":69.92,"n":38,"o":70.205,"t":"2026-09-25T14:00:00Z","v":6575,"vw":70.048518},{"c":70.05,"h":70.05,"l":69.95,"n":35,"o":69.95,"t":"2026-09-25T14:15:00Z","v":6127,"vw":70.021463},{"c":70.11,"h":70.11,"l":70.075,"n":6,"o":70.075,"t":"2026-09-25T14:30:00Z","v":1679,"vw":70.087575},{"c":70.15,"h":70.15,"l":70.07,"n":10,"o":70.08,"t":"2026-09-25T14:45:00Z","v":1431,"vw":70.111989},{"c":70.21,"h":70.22,"l":70.19,"n":9,"o":70.19,"t":"2026-09-25T15:00:00Z","v":704,"vw":70.210337},{"c":70.1691,"h":70.19,"l":70.14,"n":34,"o":70.17,"t":"2026-09-25T15:15:00Z","v":10519,"vw":70.176679},{"c":70.14,"h":70.23,"l":70.1201,"n":89,"o":70.17,"t":"2026-09-25T15:30:00Z","v":11784,"vw":70.172249},{"c":70.26,"h":70.26,"l":70.07,"n":43,"o":70.07,"t":"2026-09-25T15:45:00Z","v":4893,"vw":70.130493},{"c":70.42,"h":70.44,"l":70.27,"n":40,"o":70.27,"t":"2026-09-25T16:00:00Z","v":4513,"vw":70.423094},{"c":70.38,"h":70.4,"l":70.295,"n":30,"o":70.4,"t":"2026-09-25T16:15:00Z","v":4518,"vw":70.342548},{"c":70.37,"h":70.43,"l":70.33,"n":104,"o":70.41,"t":"2026-09-25T16:30:00Z","v":14426,"vw":70.363317},{"c":70.3,"h":70.34,"l":70.3,"n":24,"o":70.34,"t":"2026-09-25T16:45:00Z","v":1328,"vw":70.322642},{"c":70.37,"h":70.37,"l":70.34,"n":24,"o":70.34,"t":"2026-09-25T17:00:00Z","v":4842,"vw":70.351103},{"c":70.38,"h":70.38,"l":70.35,"n":8,"o":70.35,"t":"2026-09-25T17:15:00Z","v":1140,"vw":70.363},{"c":70.37,"h":70.37,"l":70.32,"n":17,"o":70.36,"t":"2026-09-25T17:30:00Z","v":1545,"vw":70.341927},{"c":70.34,"h":70.37,"l":70.34,"n":20,"o":70.36,"t":"2026-09-25T17:45:00Z","v":1473,"vw":70.352562},{"c":70.39,"h":70.39,"l":70.3701,"n":2,"o":70.3701,"t":"2026-09-25T18:00:00Z","v":5266,"vw":70.374015},{"c":70.36,"h":70.4,"l":70.33,"n":34,"o":70.4,"t":"2026-09-25T18:15:00Z","v":3927,"vw":70.364853},{"c":70.36,"h":70.4,"l":70.36,"n":10,"o":70.368,"t":"2026-09-25T18:30:00Z","v":1326,"vw":70.383104},{"c":70.34,"h":70.38,"l":70.34,"n":31,"o":70.38,"t":"2026-09-25T18:45:00Z","v":4943,"vw":70.358273},{"c":70.3699,"h":70.37,"l":70.32,"n":42,"o":70.3487,"t":"2026-09-25T19:00:00Z","v":3484,"vw":70.344909},{"c":70.31,"h":70.36,"l":70.3035,"n":37,"o":70.36,"t":"2026-09-25T19:15:00Z","v":6207,"vw":70.313126},{"c":70.415,"h":70.415,"l":70.31,"n":118,"o":70.31,"t":"2026-09-25T19:30:00Z","v":10824,"vw":70.359071},{"c":70.4,"h":70.49,"l":70.4,"n":220,"o":70.41,"t":"2026-09-25T19:45:00Z","v":41583,"vw":70.461876},{"c":70.405,"h":70.405,"l":70.405,"n":3,"o":70.405,"t":"2026-09-25T20:00:00Z","v":203,"vw":70.405},{"c":70.09,"h":70.09,"l":70.0333,"n":15,"o":70.08,"t":"2026-09-28T13:30:00Z","v":4823,"vw":70.071791},{"c":70.2,"h":70.21,"l":70.18,"n":47,"o":70.1883,"t":"2026-09-28T13:45:00Z","v":10871,"vw":70.189732},{"c":70.18,"h":70.2,"l":70.18,"n":10,"o":70.2,"t":"2026-09-28T14:00:00Z","v":960,"vw":70.19433},{"c":70.2,"h":70.2,"l":70.17,"n":11,"o":70.18,"t":"2026-09-28T14:15:00Z","v":1950,"vw":70.185573},{"c":70.04,"h":70.19,"l":70.04,"n":26,"o":70.19,"t":"2026-09-28T14:30:00Z","v":1945,"vw":70.126306},{"c":69.93,"h":70.01,"l":69.91,"n":132,"o":70,"t":"2026-09-28T14:45:00Z","v":13192,"vw":69.953235},{"c":70,"h":70.04,"l":69.93,"n":201,"o":69.94,"t":"2026-09-28T15:00:00Z","v":32856,"vw":69.992577},{"c":69.99,"h":70.01,"l":69.96,"n":181,"o":70.005,"t":"2026-09-28T15:15:00Z","v":28650,"vw":69.984835},{"c":69.98,"h":70.06,"l":69.98,"n":100,"o":69.99,"t":"2026-09-28T15:30:00Z","v":16292,"vw":70.018084},{"c":70.04,"h":70.04,"l":69.99,"n":159,"o":69.99,"t":"2026-09-28T15:45:00Z","v":25551,"vw":70.003382},{"c":70.03,"h":70.06,"l":70.02,"n":98,"o":70.05,"t":"2026-09-28T16:00:00Z","v":21646,"vw":70.03063},{"c":70.34,"h":70.4,"l":70.03,"n":209,"o":70.03,"t":"2026-09-28T16:15:00Z","v":32629,"vw":70.239022},{"c":70.185,"h":70.33,"l":70.17,"n":106,"o":70.33,"t":"2026-09-28T16:30:00Z","v":19453,"vw":70.255836},{"c":70.19,"h":70.195,"l":70.14,"n":93,"o":70.195,"t":"2026-09-28T16:45:00Z","v":9559,"vw":70.177425},{"c":70.32,"h":70.37,"l":70.15,"n":204,"o":70.18,"t":"2026-09-28T17:00:00Z","v":29179,"vw":70.192753},{"c":70.19,"h":70.335,"l":70.18,"n":150,"o":70.335,"t":"2026-09-28T17:15:00Z","v":147088,"vw":70.230933},{"c":70.21,"h":70.225,"l":70.18,"n":37,"o":70.21,"t":"2026-09-28T17:30:00Z","v":11962,"vw":70.202887},{"c":70.22,"h":70.23,"l":70.21,"n":32,"o":70.23,"t":"2026-09-28T17:45:00Z","v":4533,"vw":70.224301},{"c":70.24,"h":70.24,"l":70.22,"n":12,"o":70.22,"t":"2026-09-28T18:00:00Z","v":1100,"vw":70.230802},{"c":70.2,"h":70.22,"l":70.2,"n":29,"o":70.22,"t":"2026-09-28T18:15:00Z","v":4506,"vw":70.202948},{"c":70.19,"h":70.2,"l":70.165,"n":52,"o":70.2,"t":"2026-09-28T18:30:00Z","v":10006,"vw":70.183856},{"c":70.22,"h":70.23,"l":70.19,"n":153,"o":70.2,"t":"2026-09-28T18:45:00Z","v":33406,"vw":70.210599},{"c":70.12,"h":70.2,"l":70.12,"n":94,"o":70.2,"t":"2026-09-28T19:00:00Z","v":20656,"vw":70.14672},{"c":70.14,"h":70.15,"l":70.1,"n":49,"o":70.11,"t":"2026-09-28T19:15:00Z","v":11454,"vw":70.132125},{"c":70.1,"h":70.14,"l":70.07,"n":157,"o":70.14,"t":"2026-09-28T19:30:00Z","v":28378,"vw":70.124241},{"c":70.12,"h":70.12,"l":70.06,"n":263,"o":70.1,"t":"2026-09-28T19:45:00Z","v":45955,"vw":70.099132},{"c":70.12,"h":70.12,"l":70.12,"n":5,"o":70.12,"t":"2026-09-28T20:00:00Z","v":240,"vw":70.12},{"c":70.12,"h":70.12,"l":70.12,"n":1,"o":70.12,"t":"2026-09-29T11:00:00Z","v":530,"vw":70.12},{"c":70.03,"h":70.1,"l":70.02,"n":24,"o":70.1,"t":"2026-09-29T13:30:00Z","v":12381,"vw":70.045212},{"c":69.98,"h":70,"l":69.96,"n":21,"o":69.98,"t":"2026-09-29T13:45:00Z","v":13805,"vw":69.966055},{"c":69.98,"h":69.98,"l":69.94,"n":28,"o":69.98,"t":"2026-09-29T14:00:00Z","v":3105,"vw":69.958502},{"c":69.91,"h":69.96,"l":69.9,"n":24,"o":69.96,"t":"2026-09-29T14:15:00Z","v":1379,"vw":69.915512},{"c":69.87,"h":69.92,"l":69.84,"n":67,"o":69.91,"t":"2026-09-29T14:30:00Z","v":12323,"vw":69.895039},{"c":69.87,"h":69.91,"l":69.84,"n":30,"o":69.87,"t":"2026-09-29T14:45:00Z","v":5990,"vw":69.893811},{"c":69.8,"h":69.83,"l":69.775,"n":41,"o":69.83,"t":"2026-09-29T15:00:00Z","v":5306,"vw":69.796147},{"c":69.75,"h":69.81,"l":69.72,"n":21,"o":69.81,"t":"2026-09-29T15:15:00Z","v":1146,"vw":69.768571},{"c":69.79,"h":69.82,"l":69.75,"n":56,"o":69.75,"t":"2026-09-29T15:30:00Z","v":5275,"vw":69.805281},{"c":69.76,"h":69.86,"l":69.75,"n":56,"o":69.82,"t":"2026-09-29T15:45:00Z","v":4364,"vw":69.790533},{"c":69.74,"h":69.77,"l":69.7251,"n":27,"o":69.76,"t":"2026-09-29T16:00:00Z","v":3034,"vw":69.75414},{"c":69.79,"h":69.79,"l":69.74,"n":22,"o":69.75,"t":"2026-09-29T16:15:00Z","v":1723,"vw":69.77151},{"c":69.74,"h":69.78,"l":69.74,"n":40,"o":69.765,"t":"2026-09-29T16:30:00Z","v":13121,"vw":69.754593},{"c":69.76,"h":69.7653,"l":69.71,"n":36,"o":69.73,"t":"2026-09-29T16:45:00Z","v":3010,"vw":69.746129},{"c":69.74,"h":69.74,"l":69.72,"n":30,"o":69.72,"t":"2026-09-29T17:00:00Z","v":1679,"vw":69.728149},{"c":69.725,"h":69.73,"l":69.72,"n":17,"o":69.73,"t":"2026-09-29T17:15:00Z","v":2537,"vw":69.729312},{"c":69.78,"h":69.795,"l":69.77,"n":15,"o":69.77,"t":"2026-09-29T17:30:00Z","v":1480,"vw":69.785743},{"c":69.785,"h":69.815,"l":69.785,"n":25,"o":69.805,"t":"2026-09-29T17:45:00Z","v":2209,"vw":69.80545},{"c":69.845,"h":69.865,"l":69.77,"n":124,"o":69.77,"t":"2026-09-29T18:00:00Z","v":19250,"vw":69.832186},{"c":69.88,"h":69.92,"l":69.85,"n":94,"o":69.85,"t":"2026-09-29T18:15:00Z","v":13361,"vw":69.878078},{"c":69.96,"h":70,"l":69.85,"n":174,"o":69.88,"t":"2026-09-29T18:30:00Z","v":21974,"vw":69.927883},{"c":69.94,"h":69.97,"l":69.93,"n":32,"o":69.97,"t":"2026-09-29T18:45:00Z","v":4391,"vw":69.937237},{"c":69.93,"h":69.97,"l":69.93,"n":87,"o":69.96,"t":"2026-09-29T19:00:00Z","v":13834,"vw":69.948639},{"c":69.935,"h":69.9554,"l":69.92,"n":84,"o":69.92,"t":"2026-09-29T19:15:00Z","v":35852,"vw":69.926422},{"c":69.915,"h":69.97,"l":69.915,"n":205,"o":69.94,"t":"2026-09-29T19:30:00Z","v":79825,"vw":69.950241},{"c":69.89,"h":69.95,"l":69.89,"n":233,"o":69.91,"t":"2026-09-29T19:45:00Z","v":30701,"vw":69.914823},{"c":69.94,"h":69.94,"l":69.94,"n":6,"o":69.94,"t":"2026-09-29T20:00:00Z","v":305,"vw":69.94},{"c":70.14,"h":70.14,"l":70.075,"n":26,"o":70.08,"t":"2026-09-30T13:30:00Z","v":4313,"vw":70.090151},{"c":70.195,"h":70.195,"l":70.085,"n":12,"o":70.085,"t":"2026-09-30T13:45:00Z","v":1562,"vw":70.127336},{"c":70.2777,"h":70.282,"l":70.255,"n":11,"o":70.275,"t":"2026-09-30T14:00:00Z","v":1116,"vw":70.269933},{"c":70.225,"h":70.315,"l":70.225,"n":20,"o":70.28,"t":"2026-09-30T14:15:00Z","v":4957,"vw":70.284351},{"c":70.28,"h":70.28,"l":70.2,"n":18,"o":70.23,"t":"2026-09-30T14:30:00Z","v":2479,"vw":70.232262},{"c":70.35,"h":70.39,"l":70.26,"n":12,"o":70.26,"t":"2026-09-30T14:45:00Z","v":3372,"vw":70.346185},{"c":70.28,"h":70.3099,"l":70.26,"n":19,"o":70.3099,"t":"2026-09-30T15:00:00Z","v":1731,"vw":70.268074},{"c":70.32,"h":70.32,"l":70.32,"n":4,"o":70.32,"t":"2026-09-30T15:15:00Z","v":1000,"vw":70.32},{"c":70.33,"h":70.35,"l":70.32,"n":27,"o":70.33,"t":"2026-09-30T15:30:00Z","v":1750,"vw":70.32614},{"c":70.33,"h":70.33,"l":70.29,"n":13,"o":70.29,"t":"2026-09-30T15:45:00Z","v":3285,"vw":70.315553},{"c":70.35,"h":70.36,"l":70.33,"n":30,"o":70.34,"t":"2026-09-30T16:00:00Z","v":3862,"vw":70.342771},{"c":70.29,"h":70.31,"l":70.288,"n":7,"o":70.31,"t":"2026-09-30T16:15:00Z","v":3630,"vw":70.289852},{"c":70.3,"h":70.3,"l":70.25,"n":11,"o":70.26,"t":"2026-09-30T16:30:00Z","v":2732,"vw":70.2635},{"c":70.26,"h":70.2975,"l":70.24,"n":6,"o":70.2975,"t":"2026-09-30T16:45:00Z","v":1154,"vw":70.252198},{"c":70.2241,"h":70.28,"l":70.2241,"n":12,"o":70.28,"t":"2026-09-30T17:00:00Z","v":2698,"vw":70.247708},{"c":70.16,"h":70.18,"l":70.15,"n":5,"o":70.18,"t":"2026-09-30T17:15:00Z","v":520,"vw":70.164221},{"c":70.23,"h":70.2401,"l":70.18,"n":9,"o":70.18,"t":"2026-09-30T17:30:00Z","v":3003,"vw":70.220694},{"c":70.255,"h":70.255,"l":70.21,"n":15,"o":70.21,"t":"2026-09-30T17:45:00Z","v":1411,"vw":70.232222},{"c":70.2,"h":70.22,"l":70.16,"n":15,"o":70.22,"t":"2026-09-30T18:00:00Z","v":226571,"vw":70.19994},{"c":70.12,"h":70.19,"l":70.12,"n":39,"o":70.19,"t":"2026-09-30T18:15:00Z","v":42018,"vw":70.180552},{"c":70.11,"h":70.11,"l":70.095,"n":6,"o":70.11,"t":"2026-09-30T18:30:00Z","v":706,"vw":70.102918},{"c":70.12,"h":70.12,"l":70.1,"n":9,"o":70.12,"t":"2026-09-30T18:45:00Z","v":1229,"vw":70.112083},{"c":70.1,"h":70.125,"l":70.1,"n":27,"o":70.125,"t":"2026-09-30T19:00:00Z","v":2323,"vw":70.116569},{"c":70.09,"h":70.1187,"l":70.09,"n":21,"o":70.1187,"t":"2026-09-30T19:15:00Z","v":1302,"vw":70.10413},{"c":70.04,"h":70.1,"l":70.02,"n":112,"o":70.09,"t":"2026-09-30T19:30:00Z","v":20875,"vw":70.048798},{"c":69.73,"h":70.015,"l":69.73,"n":379,"o":70.015,"t":"2026-09-30T19:45:00Z","v":57762,"vw":69.861011},{"c":69.71,"h":69.71,"l":69.71,"n":5,"o":69.71,"t":"2026-09-30T20:00:00Z","v":127,"vw":69.71},{"c":69.89,"h":70.06,"l":69.89,"n":40,"o":69.98,"t":"2026-10-01T13:30:00Z","v":5257,"vw":69.968793},{"c":69.955,"h":69.96,"l":69.955,"n":9,"o":69.96,"t":"2026-10-01T13:45:00Z","v":1086,"vw":69.95711},{"c":69.73,"h":69.75,"l":69.665,"n":21,"o":69.72,"t":"2026-10-01T14:00:00Z","v":2435,"vw":69.699545},{"c":69.7,"h":69.73,"l":69.7,"n":11,"o":69.73,"t":"2026-10-01T14:15:00Z","v":1444,"vw":69.715515},{"c":69.76,"h":69.79,"l":69.705,"n":43,"o":69.705,"t":"2026-10-01T14:30:00Z","v":6543,"vw":69.76267},{"c":69.72,"h":69.78,"l":69.65,"n":49,"o":69.78,"t":"2026-10-01T14:45:00Z","v":9951,"vw":69.729698},{"c":69.6007,"h":69.6151,"l":69.55,"n":23,"o":69.61,"t":"2026-10-01T15:00:00Z","v":2917,"vw":69.586438},{"c":69.63,"h":69.69,"l":69.63,"n":48,"o":69.67,"t":"2026-10-01T15:15:00Z","v":17353,"vw":69.674192},{"c":69.55,"h":69.63,"l":69.54,"n":69,"o":69.61,"t":"2026-10-01T15:30:00Z","v":7168,"vw":69.595026},{"c":69.63,"h":69.64,"l":69.53,"n":92,"o":69.55,"t":"2026-10-01T15:45:00Z","v":8629,"vw":69.585754},{"c":69.62,"h":69.68,"l":69.62,"n":44,"o":69.65,"t":"2026-10-01T16:00:00Z","v":5249,"vw":69.656694},{"c":69.69,"h":69.72,"l":69.62,"n":192,"o":69.62,"t":"2026-10-01T16:15:00Z","v":29938,"vw":69.684664},{"c":69.7,"h":69.76,"l":69.67,"n":94,"o":69.69,"t":"2026-10-01T16:30:00Z","v":16316,"vw":69.722501},{"c":69.62,"h":69.73,"l":69.59,"n":54,"o":69.73,"t":"2026-10-01T16:45:00Z","v":5148,"vw":69.655482},{"c":69.72,"h":69.72,"l":69.61,"n":36,"o":69.61,"t":"2026-10-01T17:00:00Z","v":13146,"vw":69.703378},{"c":69.86,"h":69.88,"l":69.71,"n":72,"o":69.71,"t":"2026-10-01T17:15:00Z","v":9197,"vw":69.835446},{"c":69.96,"h":69.96,"l":69.86,"n":92,"o":69.86,"t":"2026-10-01T17:30:00Z","v":8409,"vw":69.891472},{"c":69.8,"h":69.95,"l":69.8,"n":55,"o":69.95,"t":"2026-10-01T17:45:00Z","v":13292,"vw":69.927415},{"c":69.83,"h":69.83,"l":69.73,"n":78,"o":69.8,"t":"2026-10-01T18:00:00Z","v":7336,"vw":69.784597},{"c":69.9,"h":69.9,"l":69.81,"n":44,"o":69.85,"t":"2026-10-01T18:15:00Z","v":4451,"vw":69.865276},{"c":69.92,"h":69.97,"l":69.87,"n":57,"o":69.9,"t":"2026-10-01T18:30:00Z","v":7406,"vw":69.903707},{"c":69.93,"h":69.93,"l":69.92,"n":7,"o":69.93,"t":"2026-10-01T18:45:00Z","v":871,"vw":69.927468},{"c":69.93,"h":69.94,"l":69.9,"n":24,"o":69.93,"t":"2026-10-01T19:00:00Z","v":3228,"vw":69.923766},{"c":69.93,"h":69.94,"l":69.92,"n":18,"o":69.94,"t":"2026-10-01T19:15:00Z","v":5111,"vw":69.92809},{"c":69.95,"h":69.97,"l":69.915,"n":125,"o":69.94,"t":"2026-10-01T19:30:00Z","v":17756,"vw":69.951273},{"c":69.85,"h":70.0211,"l":69.85,"n":124,"o":69.95,"t":"2026-10-01T19:45:00Z","v":8970,"vw":69.921816},{"c":70.36,"h":70.41,"l":70.3,"n":17,"o":70.41,"t":"2026-10-02T13:30:00Z","v":2329,"vw":70.366027},{"c":70.27,"h":70.47,"l":70.27,"n":22,"o":70.47,"t":"2026-10-02T13:45:00Z","v":1673,"vw":70.401261},{"c":70.39,"h":70.39,"l":70.33,"n":28,"o":70.33,"t":"2026-10-02T14:00:00Z","v":2646,"vw":70.377525},{"c":70.41,"h":70.4482,"l":70.39,"n":15,"o":70.39,"t":"2026-10-02T14:15:00Z","v":1262,"vw":70.428168},{"c":70.445,"h":70.445,"l":70.4,"n":10,"o":70.4117,"t":"2026-10-02T14:30:00Z","v":1792,"vw":70.414757},{"c":70.38,"h":70.485,"l":70.38,"n":13,"o":70.46,"t":"2026-10-02T14:45:00Z","v":1784,"vw":70.43065},{"c":70.22,"h":70.26,"l":70.22,"n":10,"o":70.26,"t":"2026-10-02T15:00:00Z","v":911,"vw":70.23},{"c":70.17,"h":70.22,"l":70.15,"n":24,"o":70.22,"t":"2026-10-02T15:15:00Z","v":3951,"vw":70.175863},{"c":70.27,"h":70.28,"l":70.2154,"n":10,"o":70.2154,"t":"2026-10-02T15:30:00Z","v":765,"vw":70.266494},{"c":70.25,"h":70.2654,"l":70.22,"n":14,"o":70.265,"t":"2026-10-02T15:45:00Z","v":3366,"vw":70.235658},{"c":70.27,"h":70.31,"l":70.27,"n":15,"o":70.2801,"t":"2026-10-02T16:00:00Z","v":2532,"vw":70.282457},{"c":70.21,"h":70.27,"l":70.21,"n":22,"o":70.27,"t":"2026-10-02T16:15:00Z","v":5847,"vw":70.253333},{"c":70.26,"h":70.31,"l":70.24,"n":11,"o":70.24,"t":"2026-10-02T16:30:00Z","v":2030,"vw":70.275975},{"c":70.29,"h":70.29,"l":70.25,"n":14,"o":70.26,"t":"2026-10-02T16:45:00Z","v":2143,"vw":70.265654},{"c":70.29,"h":70.345,"l":70.29,"n":11,"o":70.32,"t":"2026-10-02T17:00:00Z","v":1451,"vw":70.324912},{"c":70.23,"h":70.31,"l":70.215,"n":53,"o":70.3,"t":"2026-10-02T17:15:00Z","v":9104,"vw":70.25967},{"c":70.25,"h":70.26,"l":70.24,"n":27,"o":70.25,"t":"2026-10-02T17:30:00Z","v":5429,"vw":70.247987},{"c":70.27,"h":70.3,"l":70.24,"n":124,"o":70.26,"t":"2026-10-02T17:45:00Z","v":15625,"vw":70.271853},{"c":70.26,"h":70.29,"l":70.25,"n":74,"o":70.29,"t":"2026-10-02T18:00:00Z","v":11946,"vw":70.279135},{"c":70.2599,"h":70.27,"l":70.21,"n":28,"o":70.27,"t":"2026-10-02T18:15:00Z","v":5683,"vw":70.22936},{"c":70.2551,"h":70.2799,"l":70.24,"n":38,"o":70.26,"t":"2026-10-02T18:30:00Z","v":6070,"vw":70.261336},{"c":70.265,"h":70.27,"l":70.2501,"n":16,"o":70.2501,"t":"2026-10-02T18:45:00Z","v":3644,"vw":70.268339},{"c":70.2642,"h":70.28,"l":70.255,"n":46,"o":70.28,"t":"2026-10-02T19:00:00Z","v":3695,"vw":70.266445},{"c":70.2801,"h":70.3,"l":70.27,"n":34,"o":70.27,"t":"2026-10-02T19:15:00Z","v":4141,"vw":70.288388},{"c":70.31,"h":70.335,"l":70.295,"n":83,"o":70.31,"t":"2026-10-02T19:30:00Z","v":12918,"vw":70.316749},{"c":70.27,"h":70.34,"l":70.27,"n":154,"o":70.33,"t":"2026-10-02T19:45:00Z","v":21435,"vw":70.313017},{"c":70.305,"h":70.305,"l":70.305,"n":4,"o":70.305,"t":"2026-10-02T20:00:00Z","v":3121,"vw":70.305},{"c":70.365,"h":70.49,"l":70.25,"n":21,"o":70.25,"t":"2026-10-05T13:30:00Z","v":1686,"vw":70.318869},{"c":70.36,"h":70.37,"l":70.34,"n":44,"o":70.36,"t":"2026-10-05T13:45:00Z","v":6992,"vw":70.355045},{"c":70.49,"h":70.5,"l":70.385,"n":51,"o":70.385,"t":"2026-10-05T14:00:00Z","v":4379,"vw":70.457857},{"c":70.55,"h":70.58,"l":70.49,"n":17,"o":70.49,"t":"2026-10-05T14:15:00Z","v":1942,"vw":70.539711},{"c":70.51,"h":70.56,"l":70.47,"n":29,"o":70.56,"t":"2026-10-05T14:30:00Z","v":4939,"vw":70.5298},{"c":70.56,"h":70.57,"l":70.52,"n":10,"o":70.54,"t":"2026-10-05T14:45:00Z","v":2163,"vw":70.546905},{"c":70.55,"h":70.56,"l":70.55,"n":34,"o":70.55,"t":"2026-10-05T15:00:00Z","v":4176,"vw":70.555865},{"c":70.58,"h":70.58,"l":70.55,"n":12,"o":70.55,"t":"2026-10-05T15:15:00Z","v":2489,"vw":70.56097},{"c":70.65,"h":70.65,"l":70.59,"n":61,"o":70.6,"t":"2026-10-05T15:30:00Z","v":7371,"vw":70.623714},{"c":70.64,"h":70.65,"l":70.63,"n":29,"o":70.64,"t":"2026-10-05T15:45:00Z","v":6252,"vw":70.635653},{"c":70.655,"h":70.655,"l":70.6241,"n":21,"o":70.63,"t":"2026-10-05T16:00:00Z","v":3008,"vw":70.636923},{"c":70.7,"h":70.7,"l":70.6301,"n":41,"o":70.6301,"t":"2026-10-05T16:15:00Z","v":23029,"vw":70.640394},{"c":70.74,"h":70.74,"l":70.69,"n":21,"o":70.7,"t":"2026-10-05T16:30:00Z","v":4163,"vw":70.711668},{"c":70.7301,"h":70.76,"l":70.7301,"n":47,"o":70.76,"t":"2026-10-05T16:45:00Z","v":4435,"vw":70.750428},{"c":70.73,"h":70.73,"l":70.72,"n":9,"o":70.73,"t":"2026-10-05T17:00:00Z","v":632,"vw":70.728152},{"c":70.73,"h":70.745,"l":70.72,"n":37,"o":70.73,"t":"2026-10-05T17:15:00Z","v":4922,"vw":70.734343},{"c":70.75,"h":70.75,"l":70.7,"n":18,"o":70.725,"t":"2026-10-05T17:30:00Z","v":3428,"vw":70.722143},{"c":70.77,"h":70.775,"l":70.76,"n":14,"o":70.775,"t":"2026-10-05T17:45:00Z","v":2520,"vw":70.762826},{"c":70.79,"h":70.7902,"l":70.765,"n":28,"o":70.78,"t":"2026-10-05T18:00:00Z","v":2768,"vw":70.782779},{"c":70.8346,"h":70.835,"l":70.8,"n":38,"o":70.8,"t":"2026-10-05T18:15:00Z","v":4639,"vw":70.807024},{"c":70.83,"h":70.8441,"l":70.82,"n":23,"o":70.825,"t":"2026-10-05T18:30:00Z","v":5300,"vw":70.830151},{"c":70.8383,"h":70.846,"l":70.82,"n":11,"o":70.82,"t":"2026-10-05T18:45:00Z","v":4570,"vw":70.834273},{"c":70.935,"h":70.935,"l":70.88,"n":42,"o":70.88,"t":"2026-10-05T19:00:00Z","v":3535,"vw":70.899298},{"c":70.94,"h":70.97,"l":70.93,"n":117,"o":70.93,"t":"2026-10-05T19:15:00Z","v":14340,"vw":70.950682},{"c":70.89,"h":70.935,"l":70.89,"n":139,"o":70.93,"t":"2026-10-05T19:30:00Z","v":19722,"vw":70.919039},{"c":70.81,"h":70.88,"l":70.76,"n":165,"o":70.88,"t":"2026-10-05T19:45:00Z","v":22343,"vw":70.808044},{"c":70.81,"h":70.81,"l":70.81,"n":4,"o":70.81,"t":"2026-10-05T20:00:00Z","v":162,"vw":70.81},{"c":71.04,"h":71.075,"l":71.02,"n":39,"o":71.04,"t":"2026-10-06T13:30:00Z","v":7398,"vw":71.040829},{"c":71.14,"h":71.1576,"l":71.06,"n":123,"o":71.06,"t":"2026-10-06T13:45:00Z","v":25679,"vw":71.110366},{"c":71.14,"h":71.19,"l":71.14,"n":109,"o":71.17,"t":"2026-10-06T14:00:00Z","v":31996,"vw":71.167169},{"c":71.06,"h":71.16,"l":71.06,"n":27,"o":71.16,"t":"2026-10-06T14:15:00Z","v":7453,"vw":71.111885},{"c":71.11,"h":71.11,"l":71.03,"n":19,"o":71.03,"t":"2026-10-06T14:30:00Z","v":2198,"vw":71.065829},{"c":71.16,"h":71.16,"l":71.12,"n":137,"o":71.1265,"t":"2026-10-06T14:45:00Z","v":21209,"vw":71.142115},{"c":71.26,"h":71.26,"l":71.155,"n":137,"o":71.155,"t":"2026-10-06T15:00:00Z","v":16261,"vw":71.189732},{"c":71.29,"h":71.31,"l":71.25,"n":105,"o":71.25,"t":"2026-10-06T15:15:00Z","v":19982,"vw":71.276279},{"c":71.2999,"h":71.305,"l":71.2699,"n":81,"o":71.28,"t":"2026-10-06T15:30:00Z","v":10400,"vw":71.276145},{"c":71.28,"h":71.285,"l":71.27,"n":45,"o":71.27,"t":"2026-10-06T15:45:00Z","v":6358,"vw":71.272136},{"c":71.29,"h":71.3,"l":71.265,"n":112,"o":71.285,"t":"2026-10-06T16:00:00Z","v":19098,"vw":71.284077},{"c":71.21,"h":71.28,"l":71.21,"n":93,"o":71.28,"t":"2026-10-06T16:15:00Z","v":13911,"vw":71.252189},{"c":71.22,"h":71.235,"l":71.2,"n":125,"o":71.21,"t":"2026-10-06T16:30:00Z","v":18416,"vw":71.214228},{"c":71.18,"h":71.21,"l":71.16,"n":36,"o":71.21,"t":"2026-10-06T16:45:00Z","v":6017,"vw":71.17926},{"c":71.16,"h":71.185,"l":71.16,"n":9,"o":71.18,"t":"2026-10-06T17:00:00Z","v":688,"vw":71.170829},{"c":71.15,"h":71.15,"l":71.095,"n":122,"o":71.14,"t":"2026-10-06T17:15:00Z","v":14686,"vw":71.122188},{"c":71.17,"h":71.175,"l":71.13,"n":83,"o":71.14,"t":"2026-10-06T17:30:00Z","v":13096,"vw":71.160685},{"c":71.15,"h":71.18,"l":71.14,"n":101,"o":71.17,"t":"2026-10-06T17:45:00Z","v":10127,"vw":71.160793},{"c":71.17,"h":71.18,"l":71.15,"n":60,"o":71.15,"t":"2026-10-06T18:00:00Z","v":8161,"vw":71.158867},{"c":71.15,"h":71.1751,"l":71.15,"n":5,"o":71.1751,"t":"2026-10-06T18:15:00Z","v":743,"vw":71.157298},{"c":71.1559,"h":71.1677,"l":71.14,"n":22,"o":71.15,"t":"2026-10-06T18:30:00Z","v":3458,"vw":71.156744},{"c":71.185,"h":71.1876,"l":71.16,"n":24,"o":71.16,"t":"2026-10-06T18:45:00Z","v":4307,"vw":71.174999},{"c":71.1799,"h":71.2,"l":71.1659,"n":28,"o":71.185,"t":"2026-10-06T19:00:00Z","v":7164,"vw":71.191634},{"c":71.15,"h":71.18,"l":71.15,"n":83,"o":71.17,"t":"2026-10-06T19:15:00Z","v":11691,"vw":71.162241},{"c":71.16,"h":71.17,"l":71.13,"n":163,"o":71.17,"t":"2026-10-06T19:30:00Z","v":28623,"vw":71.158074},{"c":71.17,"h":71.18,"l":71.14,"n":213,"o":71.16,"t":"2026-10-06T19:45:00Z","v":35544,"vw":71.1631},{"c":71.19,"h":71.19,"l":71.19,"n":5,"o":71.19,"t":"2026-10-06T20:00:00Z","v":17832,"vw":71.19},{"c":70.87,"h":70.95,"l":70.84,"n":65,"o":70.95,"t":"2026-10-07T13:30:00Z","v":7903,"vw":70.89338},{"c":70.85,"h":70.88,"l":70.84,"n":74,"o":70.87,"t":"2026-10-07T13:45:00Z","v":13747,"vw":70.845641},{"c":70.81,"h":70.86,"l":70.79,"n":174,"o":70.85,"t":"2026-10-07T14:00:00Z","v":55217,"vw":70.825774},{"c":70.83,"h":70.87,"l":70.8,"n":219,"o":70.81,"t":"2026-10-07T14:15:00Z","v":61164,"vw":70.846597},{"c":70.76,"h":70.86,"l":70.76,"n":46,"o":70.835,"t":"2026-10-07T14:30:00Z","v":7736,"vw":70.801453},{"c":70.82,"h":70.82,"l":70.74,"n":107,"o":70.75,"t":"2026-10-07T14:45:00Z","v":11877,"vw":70.760499},{"c":70.81,"h":70.82,"l":70.78,"n":83,"o":70.8082,"t":"2026-10-07T15:00:00Z","v":12034,"vw":70.798009},{"c":70.845,"h":70.86,"l":70.81,"n":43,"o":70.86,"t":"2026-10-07T15:15:00Z","v":5924,"vw":70.831878},{"c":70.93,"h":70.95,"l":70.86,"n":98,"o":70.86,"t":"2026-10-07T15:30:00Z","v":19020,"vw":70.927145},{"c":70.98,"h":70.995,"l":70.9443,"n":26,"o":70.95,"t":"2026-10-07T15:45:00Z","v":2230,"vw":70.966974},{"c":71.005,"h":71.01,"l":70.95,"n":32,"o":70.985,"t":"2026-10-07T16:00:00Z","v":4729,"vw":70.978738},{"c":71.03,"h":71.03,"l":71,"n":65,"o":71.01,"t":"2026-10-07T16:15:00Z","v":6602,"vw":71.018707},{"c":71,"h":71.04,"l":71,"n":66,"o":71.025,"t":"2026-10-07T16:30:00Z","v":10126,"vw":71.016768},{"c":70.99,"h":71.02,"l":70.99,"n":73,"o":71.01,"t":"2026-10-07T16:45:00Z","v":5625,"vw":70.997041},{"c":71.06,"h":71.08,"l":70.99,"n":73,"o":70.99,"t":"2026-10-07T17:00:00Z","v":7173,"vw":71.050164},{"c":71.1,"h":71.1,"l":71.04,"n":53,"o":71.05,"t":"2026-10-07T17:15:00Z","v":6135,"vw":71.065076},{"c":71.1,"h":71.1,"l":71.07,"n":69,"o":71.07,"t":"2026-10-07T17:30:00Z","v":5792,"vw":71.077938},{"c":71.08,"h":71.12,"l":71.08,"n":25,"o":71.12,"t":"2026-10-07T17:45:00Z","v":3434,"vw":71.085607},{"c":71.09,"h":71.12,"l":71.07,"n":65,"o":71.08,"t":"2026-10-07T18:00:00Z","v":8171,"vw":71.096256},{"c":71.0946,"h":71.1,"l":71.08,"n":88,"o":71.1,"t":"2026-10-07T18:15:00Z","v":9428,"vw":71.093134},{"c":71.1,"h":71.11,"l":71.07,"n":76,"o":71.1,"t":"2026-10-07T18:30:00Z","v":9581,"vw":71.093556},{"c":71.11,"h":71.11,"l":71.0845,"n":32,"o":71.09,"t":"2026-10-07T18:45:00Z","v":2953,"vw":71.092216},{"c":71.08,"h":71.14,"l":71.07,"n":86,"o":71.12,"t":"2026-10-07T19:00:00Z","v":15857,"vw":71.093857},{"c":71.04,"h":71.065,"l":71.04,"n":21,"o":71.06,"t":"2026-10-07T19:15:00Z","v":3328,"vw":71.058585},{"c":71.02,"h":71.04,"l":70.99,"n":41,"o":71.04,"t":"2026-10-07T19:30:00Z","v":4585,"vw":71.006847},{"c":71.01,"h":71.045,"l":70.99,"n":135,"o":71.01,"t":"2026-10-07T19:45:00Z","v":18163,"vw":71.021178},{"c":71.01,"h":71.01,"l":71.01,"n":5,"o":71.01,"t":"2026-10-07T20:00:00Z","v":6829,"vw":71.01},{"c":70.88,"h":70.9,"l":70.79,"n":13,"o":70.79,"t":"2026-10-08T13:30:00Z","v":2734,"vw":70.874684},{"c":70.98,"h":70.98,"l":70.94,"n":8,"o":70.95,"t":"2026-10-08T13:45:00Z","v":2262,"vw":70.948588},{"c":71.01,"h":71.01,"l":70.98,"n":9,"o":70.98,"t":"2026-10-08T14:00:00Z","v":1184,"vw":70.995864},{"c":71,"h":71.03,"l":71,"n":8,"o":71.0177,"t":"2026-10-08T14:15:00Z","v":5740,"vw":71.018351},{"c":71.02,"h":71.04,"l":71.02,"n":8,"o":71.02,"t":"2026-10-08T14:30:00Z","v":1593,"vw":71.026788},{"c":70.97,"h":71.025,"l":70.97,"n":12,"o":71.025,"t":"2026-10-08T14:45:00Z","v":4430,"vw":71.003209},{"c":70.91,"h":70.98,"l":70.91,"n":11,"o":70.98,"t":"2026-10-08T15:00:00Z","v":3117,"vw":70.963475},{"c":70.9148,"h":70.9148,"l":70.8792,"n":17,"o":70.89,"t":"2026-10-08T15:15:00Z","v":24589,"vw":70.898842},{"c":70.94,"h":70.94,"l":70.92,"n":3,"o":70.92,"t":"2026-10-08T15:30:00Z","v":300,"vw":70.926667},{"c":70.9277,"h":70.9455,"l":70.92,"n":25,"o":70.9283,"t":"2026-10-08T15:45:00Z","v":4744,"vw":70.923863},{"c":70.96,"h":70.965,"l":70.915,"n":24,"o":70.93,"t":"2026-10-08T16:00:00Z","v":11157,"vw":70.933514},{"c":71.04,"h":71.11,"l":70.96,"n":46,"o":70.96,"t":"2026-10-08T16:15:00Z","v":6738,"vw":71.015681},{"c":70.9801,"h":71.03,"l":70.97,"n":27,"o":71.03,"t":"2026-10-08T16:30:00Z","v":3297,"vw":70.995462},{"c":70.91,"h":71,"l":70.88,"n":31,"o":71,"t":"2026-10-08T16:45:00Z","v":3305,"vw":70.918297},{"c":70.91,"h":70.91,"l":70.83,"n":21,"o":70.86,"t":"2026-10-08T17:00:00Z","v":3057,"vw":70.853461},{"c":70.78,"h":70.92,"l":70.75,"n":50,"o":70.92,"t":"2026-10-08T17:15:00Z","v":5549,"vw":70.812662},{"c":70.92,"h":70.92,"l":70.79,"n":41,"o":70.79,"t":"2026-10-08T17:30:00Z","v":3770,"vw":70.90414},{"c":70.84,"h":70.93,"l":70.84,"n":245,"o":70.92,"t":"2026-10-08T17:45:00Z","v":23519,"vw":70.897203},{"c":70.94,"h":70.94,"l":70.84,"n":44,"o":70.85,"t":"2026-10-08T18:00:00Z","v":4833,"vw":70.887758},{"c":70.99,"h":71.0182,"l":70.94,"n":31,"o":70.98,"t":"2026-10-08T18:15:00Z","v":4485,"vw":70.98881},{"c":70.955,"h":70.98,"l":70.94,"n":23,"o":70.95,"t":"2026-10-08T18:30:00Z","v":3642,"vw":70.964421},{"c":70.98,"h":71,"l":70.98,"n":30,"o":70.98,"t":"2026-10-08T18:45:00Z","v":3246,"vw":70.991728},{"c":70.995,"h":70.995,"l":70.895,"n":50,"o":70.99,"t":"2026-10-08T19:00:00Z","v":4103,"vw":70.952462},{"c":71.01,"h":71.04,"l":70.97,"n":45,"o":70.975,"t":"2026-10-08T19:15:00Z","v":3736,"vw":71.01247},{"c":70.99,"h":71.0199,"l":70.96,"n":100,"o":70.98,"t":"2026-10-08T19:30:00Z","v":9226,"vw":70.99206},{"c":71.01,"h":71.0202,"l":70.96,"n":307,"o":70.98,"t":"2026-10-08T19:45:00Z","v":23112,"vw":71.003413},{"c":71.03,"h":71.03,"l":71.03,"n":4,"o":71.03,"t":"2026-10-08T20:00:00Z","v":777,"vw":71.03},{"c":71.1,"h":71.6,"l":71.05,"n":21,"o":71.05,"t":"2026-10-08T22:00:00Z","v":16705,"vw":71.286844},{"c":71.18,"h":71.18,"l":71.18,"n":8,"o":71.18,"t":"2026-10-08T22:30:00Z","v":7682,"vw":71.18},{"c":71.04,"h":71.09,"l":71.04,"n":4,"o":71.09,"t":"2026-10-08T23:00:00Z","v":2200,"vw":71.086533},{"c":71.14,"h":71.23,"l":71.13,"n":99,"o":71.13,"t":"2026-10-09T13:30:00Z","v":17238,"vw":71.198507},{"c":71.2,"h":71.2,"l":71.12,"n":48,"o":71.14,"t":"2026-10-09T13:45:00Z","v":6291,"vw":71.166129},{"c":71.23,"h":71.24,"l":71.17,"n":141,"o":71.22,"t":"2026-10-09T14:00:00Z","v":40762,"vw":71.216966},{"c":71.21,"h":71.26,"l":71.21,"n":166,"o":71.22,"t":"2026-10-09T14:15:00Z","v":46354,"vw":71.235186},{"c":71.22,"h":71.23,"l":71.208,"n":39,"o":71.2258,"t":"2026-10-09T14:30:00Z","v":5172,"vw":71.221354},{"c":71.27,"h":71.27,"l":71.23,"n":11,"o":71.24,"t":"2026-10-09T14:45:00Z","v":1668,"vw":71.248963},{"c":71.31,"h":71.31,"l":71.26,"n":9,"o":71.2745,"t":"2026-10-09T15:00:00Z","v":2383,"vw":71.288015},{"c":71.34,"h":71.36,"l":71.3318,"n":17,"o":71.3318,"t":"2026-10-09T15:15:00Z","v":1850,"vw":71.347242},{"c":71.32,"h":71.341,"l":71.3,"n":26,"o":71.341,"t":"2026-10-09T15:30:00Z","v":4413,"vw":71.31307},{"c":71.351,"h":71.351,"l":71.3,"n":16,"o":71.3,"t":"2026-10-09T15:45:00Z","v":3126,"vw":71.311678},{"c":71.36,"h":71.36,"l":71.34,"n":13,"o":71.34,"t":"2026-10-09T16:00:00Z","v":2749,"vw":71.354037},{"c":71.38,"h":71.4,"l":71.365,"n":90,"o":71.365,"t":"2026-10-09T16:15:00Z","v":19263,"vw":71.376905},{"c":71.4,"h":71.42,"l":71.4,"n":13,"o":71.42,"t":"2026-10-09T16:30:00Z","v":827,"vw":71.406631},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-09T16:45:00Z","v":101,"vw":71.45},{"c":71.4118,"h":71.45,"l":71.4118,"n":20,"o":71.45,"t":"2026-10-09T17:00:00Z","v":4601,"vw":71.426783},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-09T17:15:00Z","v":622,"vw":71.4},{"c":71.4301,"h":71.4301,"l":71.42,"n":5,"o":71.42,"t":"2026-10-09T17:30:00Z","v":2421,"vw":71.421753},{"c":71.44,"h":71.44,"l":71.44,"n":2,"o":71.44,"t":"2026-10-09T17:45:00Z","v":103,"vw":71.44},{"c":71.485,"h":71.5,"l":71.47,"n":8,"o":71.47,"t":"2026-10-09T18:15:00Z","v":867,"vw":71.486649},{"c":71.49,"h":71.5,"l":71.49,"n":21,"o":71.49,"t":"2026-10-09T18:30:00Z","v":2131,"vw":71.496603},{"c":71.5051,"h":71.54,"l":71.498,"n":34,"o":71.51,"t":"2026-10-09T18:45:00Z","v":4656,"vw":71.510321},{"c":71.5223,"h":71.5223,"l":71.5201,"n":8,"o":71.5201,"t":"2026-10-09T19:00:00Z","v":420,"vw":71.521666},{"c":71.53,"h":71.5401,"l":71.52,"n":22,"o":71.531,"t":"2026-10-09T19:15:00Z","v":4267,"vw":71.533685},{"c":71.51,"h":71.52,"l":71.5,"n":11,"o":71.5,"t":"2026-10-09T19:30:00Z","v":2161,"vw":71.516764},{"c":71.47,"h":71.51,"l":71.47,"n":86,"o":71.5089,"t":"2026-10-09T19:45:00Z","v":9103,"vw":71.478104},{"c":71.47,"h":71.47,"l":71.47,"n":2,"o":71.47,"t":"2026-10-09T20:00:00Z","v":160,"vw":71.47},{"c":71.5688,"h":71.66,"l":71.51,"n":37,"o":71.51,"t":"2026-10-12T13:30:00Z","v":6185,"vw":71.596181},{"c":71.5861,"h":71.5861,"l":71.5351,"n":16,"o":71.54,"t":"2026-10-12T13:45:00Z","v":1651,"vw":71.560226},{"c":71.58,"h":71.6299,"l":71.58,"n":13,"o":71.6299,"t":"2026-10-12T14:00:00Z","v":2048,"vw":71.608048},{"c":71.6,"h":71.6,"l":71.5601,"n":9,"o":71.5847,"t":"2026-10-12T14:15:00Z","v":1755,"vw":71.58935},{"c":71.6399,"h":71.6399,"l":71.59,"n":8,"o":71.63,"t":"2026-10-12T14:30:00Z","v":691,"vw":71.607794},{"c":71.65,"h":71.65,"l":71.62,"n":10,"o":71.6316,"t":"2026-10-12T14:45:00Z","v":1244,"vw":71.637351},{"c":71.6501,"h":71.6501,"l":71.65,"n":4,"o":71.65,"t":"2026-10-12T15:00:00Z","v":714,"vw":71.650014},{"c":71.66,"h":71.66,"l":71.66,"n":1,"o":71.66,"t":"2026-10-12T15:15:00Z","v":303,"vw":71.66},{"c":71.6743,"h":71.68,"l":71.63,"n":13,"o":71.645,"t":"2026-10-12T15:30:00Z","v":3015,"vw":71.664362},{"c":71.69,"h":71.69,"l":71.67,"n":12,"o":71.67,"t":"2026-10-12T15:45:00Z","v":2212,"vw":71.682936},{"c":71.71,"h":71.73,"l":71.7,"n":15,"o":71.7,"t":"2026-10-12T16:00:00Z","v":4387,"vw":71.722165},{"c":71.65,"h":71.71,"l":71.65,"n":10,"o":71.71,"t":"2026-10-12T16:15:00Z","v":3989,"vw":71.674489},{"c":71.65,"h":71.6752,"l":71.64,"n":7,"o":71.64,"t":"2026-10-12T16:30:00Z","v":940,"vw":71.663501},{"c":71.64,"h":71.6401,"l":71.61,"n":15,"o":71.6401,"t":"2026-10-12T16:45:00Z","v":1751,"vw":71.626979},{"c":71.62,"h":71.6299,"l":71.62,"n":6,"o":71.62,"t":"2026-10-12T17:00:00Z","v":1294,"vw":71.622154},{"c":71.62,"h":71.62,"l":71.6001,"n":7,"o":71.615,"t":"2026-10-12T17:15:00Z","v":1896,"vw":71.603961},{"c":71.62,"h":71.63,"l":71.605,"n":11,"o":71.605,"t":"2026-10-12T17:30:00Z","v":4174,"vw":71.623915},{"c":71.6101,"h":71.6101,"l":71.6101,"n":3,"o":71.6101,"t":"2026-10-12T17:45:00Z","v":239,"vw":71.6101},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-12T18:00:00Z","v":700,"vw":71.6},{"c":71.57,"h":71.57,"l":71.57,"n":11,"o":71.57,"t":"2026-10-12T18:30:00Z","v":1912,"vw":71.57},{"c":71.5645,"h":71.59,"l":71.5645,"n":10,"o":71.59,"t":"2026-10-12T18:45:00Z","v":955,"vw":71.576676},{"c":71.5789,"h":71.5789,"l":71.56,"n":6,"o":71.56,"t":"2026-10-12T19:00:00Z","v":946,"vw":71.567433},{"c":71.56,"h":71.5849,"l":71.56,"n":15,"o":71.5849,"t":"2026-10-12T19:15:00Z","v":1823,"vw":71.569566},{"c":71.59,"h":71.6,"l":71.54,"n":25,"o":71.55,"t":"2026-10-12T19:30:00Z","v":11662,"vw":71.570077},{"c":71.62,"h":71.63,"l":71.59,"n":131,"o":71.6,"t":"2026-10-12T19:45:00Z","v":13239,"vw":71.611237},{"c":71.62,"h":71.62,"l":71.62,"n":3,"o":71.62,"t":"2026-10-12T20:00:00Z","v":533,"vw":71.62},{"c":71.62,"h":71.62,"l":71.51,"n":10,"o":71.51,"t":"2026-10-13T10:45:00Z","v":5094,"vw":71.512162},{"c":71.51,"h":71.51,"l":71.51,"n":19,"o":71.51,"t":"2026-10-13T11:00:00Z","v":5006,"vw":71.51},{"c":71.69,"h":71.73,"l":71.645,"n":20,"o":71.645,"t":"2026-10-13T13:30:00Z","v":6593,"vw":71.691032},{"c":71.63,"h":71.65,"l":71.63,"n":7,"o":71.65,"t":"2026-10-13T13:45:00Z","v":996,"vw":71.640226},{"c":71.5596,"h":71.56,"l":71.5596,"n":5,"o":71.56,"t":"2026-10-13T14:00:00Z","v":1591,"vw":71.559942},{"c":71.52,"h":71.52,"l":71.52,"n":2,"o":71.52,"t":"2026-10-13T14:15:00Z","v":424,"vw":71.52},{"c":71.5467,"h":71.5467,"l":71.5235,"n":26,"o":71.53,"t":"2026-10-13T14:30:00Z","v":7576,"vw":71.529544},{"c":71.4901,"h":71.4901,"l":71.4901,"n":1,"o":71.4901,"t":"2026-10-13T14:45:00Z","v":110,"vw":71.4901},{"c":71.4999,"h":71.51,"l":71.475,"n":9,"o":71.51,"t":"2026-10-13T15:00:00Z","v":6642,"vw":71.476452},{"c":71.474,"h":71.4906,"l":71.4701,"n":7,"o":71.4701,"t":"2026-10-13T15:15:00Z","v":9238,"vw":71.471743},{"c":71.37,"h":71.385,"l":71.37,"n":9,"o":71.385,"t":"2026-10-13T15:30:00Z","v":649,"vw":71.380773},{"c":71.39,"h":71.4,"l":71.39,"n":5,"o":71.4,"t":"2026-10-13T15:45:00Z","v":360,"vw":71.392899},{"c":71.43,"h":71.44,"l":71.43,"n":17,"o":71.44,"t":"2026-10-13T16:00:00Z","v":3156,"vw":71.437097},{"c":71.46,"h":71.46,"l":71.4401,"n":9,"o":71.444,"t":"2026-10-13T16:15:00Z","v":5802,"vw":71.45589},{"c":71.5,"h":71.5,"l":71.48,"n":25,"o":71.48,"t":"2026-10-13T16:30:00Z","v":2253,"vw":71.497334},{"c":71.49,"h":71.515,"l":71.48,"n":64,"o":71.515,"t":"2026-10-13T16:45:00Z","v":6885,"vw":71.487898},{"c":71.46,"h":71.465,"l":71.44,"n":62,"o":71.45,"t":"2026-10-13T17:00:00Z","v":6805,"vw":71.454504},{"c":71.43,"h":71.4599,"l":71.43,"n":31,"o":71.44,"t":"2026-10-13T17:15:00Z","v":3286,"vw":71.447477},{"c":71.48,"h":71.48,"l":71.475,"n":9,"o":71.475,"t":"2026-10-13T17:30:00Z","v":636,"vw":71.47661},{"c":71.44,"h":71.48,"l":71.44,"n":21,"o":71.48,"t":"2026-10-13T17:45:00Z","v":1257,"vw":71.45875},{"c":71.504,"h":71.504,"l":71.425,"n":9,"o":71.435,"t":"2026-10-13T18:00:00Z","v":2124,"vw":71.463251},{"c":71.52,"h":71.52,"l":71.5,"n":20,"o":71.5,"t":"2026-10-13T18:15:00Z","v":971,"vw":71.511705},{"c":71.52,"h":71.5417,"l":71.52,"n":16,"o":71.5417,"t":"2026-10-13T18:30:00Z","v":1795,"vw":71.530421},{"c":71.51,"h":71.515,"l":71.5,"n":14,"o":71.515,"t":"2026-10-13T18:45:00Z","v":680,"vw":71.506239},{"c":71.56,"h":71.56,"l":71.51,"n":13,"o":71.51,"t":"2026-10-13T19:00:00Z","v":2373,"vw":71.556368},{"c":71.56,"h":71.5892,"l":71.555,"n":36,"o":71.5892,"t":"2026-10-13T19:15:00Z","v":22297,"vw":71.578762},{"c":71.545,"h":71.58,"l":71.52,"n":105,"o":71.56,"t":"2026-10-13T19:30:00Z","v":16762,"vw":71.554366},{"c":71.52,"h":71.56,"l":71.5,"n":220,"o":71.545,"t":"2026-10-13T19:45:00Z","v":37712,"vw":71.527261},{"c":71.55,"h":71.55,"l":71.55,"n":5,"o":71.55,"t":"2026-10-13T20:00:00Z","v":7334,"vw":71.55},{"c":71.51,"h":71.53,"l":71.26,"n":38,"o":71.26,"t":"2026-10-14T13:30:00Z","v":6169,"vw":71.426176},{"c":71.42,"h":71.61,"l":71.42,"n":98,"o":71.51,"t":"2026-10-14T13:45:00Z","v":10847,"vw":71.533539},{"c":71.3,"h":71.4,"l":71.3,"n":40,"o":71.4,"t":"2026-10-14T14:00:00Z","v":7572,"vw":71.357888},{"c":71.32,"h":71.34,"l":71.28,"n":32,"o":71.32,"t":"2026-10-14T14:15:00Z","v":3002,"vw":71.3155},{"c":71.26,"h":71.34,"l":71.26,"n":16,"o":71.33,"t":"2026-10-14T14:30:00Z","v":1752,"vw":71.317953},{"c":71.2662,"h":71.3,"l":71.25,"n":19,"o":71.29,"t":"2026-10-14T14:45:00Z","v":4700,"vw":71.270388},{"c":71.24,"h":71.2777,"l":71.22,"n":26,"o":71.2777,"t":"2026-10-14T15:00:00Z","v":1870,"vw":71.246913},{"c":71.2455,"h":71.2613,"l":71.2455,"n":5,"o":71.2613,"t":"2026-10-14T15:15:00Z","v":1231,"vw":71.259232},{"c":71.17,"h":71.25,"l":71.16,"n":15,"o":71.25,"t":"2026-10-14T15:30:00Z","v":2028,"vw":71.198036},{"c":71.16,"h":71.165,"l":71.14,"n":14,"o":71.165,"t":"2026-10-14T15:45:00Z","v":2898,"vw":71.162018},{"c":71.11,"h":71.16,"l":71.11,"n":6,"o":71.16,"t":"2026-10-14T16:00:00Z","v":267,"vw":71.135},{"c":71.09,"h":71.09,"l":71.05,"n":15,"o":71.05,"t":"2026-10-14T16:15:00Z","v":1057,"vw":71.070767},{"c":71.108,"h":71.12,"l":71.09,"n":16,"o":71.09,"t":"2026-10-14T16:30:00Z","v":26495,"vw":71.116902},{"c":71.11,"h":71.13,"l":71.1,"n":16,"o":71.13,"t":"2026-10-14T16:45:00Z","v":904,"vw":71.113837},{"c":71.07,"h":71.128,"l":71.069,"n":22,"o":71.128,"t":"2026-10-14T17:00:00Z","v":2069,"vw":71.084488},{"c":70.98,"h":71.055,"l":70.97,"n":16,"o":71.055,"t":"2026-10-14T17:15:00Z","v":1490,"vw":71.027037},{"c":70.98,"h":71.0376,"l":70.9741,"n":25,"o":70.99,"t":"2026-10-14T17:30:00Z","v":4034,"vw":71.010086},{"c":70.94,"h":70.995,"l":70.93,"n":35,"o":70.995,"t":"2026-10-14T17:45:00Z","v":3550,"vw":70.971783},{"c":70.985,"h":70.99,"l":70.9,"n":21,"o":70.9,"t":"2026-10-14T18:00:00Z","v":3435,"vw":70.952411},{"c":70.974,"h":70.99,"l":70.96,"n":16,"o":70.99,"t":"2026-10-14T18:15:00Z","v":1148,"vw":70.974367},{"c":70.95,"h":70.9749,"l":70.95,"n":10,"o":70.97,"t":"2026-10-14T18:30:00Z","v":1205,"vw":70.957275},{"c":70.97,"h":70.99,"l":70.95,"n":39,"o":70.95,"t":"2026-10-14T18:45:00Z","v":2522,"vw":70.976071},{"c":70.965,"h":70.97,"l":70.92,"n":25,"o":70.92,"t":"2026-10-14T19:00:00Z","v":4658,"vw":70.935612},{"c":71.04,"h":71.05,"l":70.975,"n":55,"o":70.9799,"t":"2026-10-14T19:15:00Z","v":7238,"vw":71.019801},{"c":71.05,"h":71.08,"l":71.03,"n":47,"o":71.04,"t":"2026-10-14T19:30:00Z","v":4740,"vw":71.043853},{"c":71.13,"h":71.13,"l":71.03,"n":102,"o":71.03,"t":"2026-10-14T19:45:00Z","v":14081,"vw":71.091987},{"c":71.11,"h":71.11,"l":71.11,"n":5,"o":71.11,"t":"2026-10-14T20:00:00Z","v":324,"vw":71.11},{"c":71.23,"h":71.32,"l":71.03,"n":62,"o":71.03,"t":"2026-10-15T13:30:00Z","v":6609,"vw":71.219669},{"c":71.15,"h":71.25,"l":71.15,"n":27,"o":71.25,"t":"2026-10-15T13:45:00Z","v":2515,"vw":71.212799},{"c":71.3,"h":71.3,"l":71.19,"n":26,"o":71.21,"t":"2026-10-15T14:00:00Z","v":5297,"vw":71.262733},{"c":71.29,"h":71.299,"l":71.27,"n":22,"o":71.299,"t":"2026-10-15T14:15:00Z","v":1230,"vw":71.285179},{"c":71.3382,"h":71.34,"l":71.245,"n":92,"o":71.26,"t":"2026-10-15T14:30:00Z","v":14451,"vw":71.2845},{"c":71.37,"h":71.37,"l":71.31,"n":77,"o":71.33,"t":"2026-10-15T14:45:00Z","v":6067,"vw":71.333819},{"c":71.48,"h":71.5,"l":71.39,"n":58,"o":71.4,"t":"2026-10-15T15:00:00Z","v":8054,"vw":71.447318},{"c":71.48,"h":71.51,"l":71.46,"n":28,"o":71.48,"t":"2026-10-15T15:15:00Z","v":3832,"vw":71.492166},{"c":71.43,"h":71.47,"l":71.42,"n":16,"o":71.47,"t":"2026-10-15T15:30:00Z","v":1239,"vw":71.44325},{"c":71.44,"h":71.46,"l":71.39,"n":60,"o":71.42,"t":"2026-10-15T15:45:00Z","v":8380,"vw":71.413999},{"c":71.41,"h":71.45,"l":71.41,"n":18,"o":71.45,"t":"2026-10-15T16:00:00Z","v":3146,"vw":71.421488},{"c":71.39,"h":71.4,"l":71.37,"n":62,"o":71.4,"t":"2026-10-15T16:15:00Z","v":8189,"vw":71.381104},{"c":71.439,"h":71.48,"l":71.39,"n":103,"o":71.39,"t":"2026-10-15T16:30:00Z","v":8411,"vw":71.442522},{"c":71.42,"h":71.45,"l":71.39,"n":95,"o":71.45,"t":"2026-10-15T16:45:00Z","v":8411,"vw":71.406709},{"c":71.45,"h":71.45,"l":71.405,"n":41,"o":71.42,"t":"2026-10-15T17:00:00Z","v":4469,"vw":71.4255},{"c":71.46,"h":71.475,"l":71.45,"n":40,"o":71.45,"t":"2026-10-15T17:15:00Z","v":3469,"vw":71.462613},{"c":71.54,"h":71.55,"l":71.45,"n":92,"o":71.459,"t":"2026-10-15T17:30:00Z","v":10112,"vw":71.496176},{"c":71.54,"h":71.55,"l":71.53,"n":77,"o":71.55,"t":"2026-10-15T17:45:00Z","v":6667,"vw":71.536262},{"c":71.425,"h":71.54,"l":71.415,"n":191,"o":71.53,"t":"2026-10-15T18:00:00Z","v":20172,"vw":71.476062},{"c":71.39,"h":71.44,"l":71.375,"n":69,"o":71.435,"t":"2026-10-15T18:15:00Z","v":5006,"vw":71.411906},{"c":71.415,"h":71.44,"l":71.395,"n":60,"o":71.4,"t":"2026-10-15T18:30:00Z","v":5247,"vw":71.421355},{"c":71.47,"h":71.47,"l":71.425,"n":44,"o":71.425,"t":"2026-10-15T18:45:00Z","v":6761,"vw":71.4523},{"c":71.6,"h":71.6,"l":71.49,"n":89,"o":71.4999,"t":"2026-10-15T19:00:00Z","v":9967,"vw":71.536503},{"c":71.58,"h":71.6399,"l":71.58,"n":70,"o":71.61,"t":"2026-10-15T19:15:00Z","v":5472,"vw":71.608576},{"c":71.57,"h":71.59,"l":71.555,"n":263,"o":71.58,"t":"2026-10-15T19:30:00Z","v":43366,"vw":71.5736},{"c":71.53,"h":71.59,"l":71.5,"n":233,"o":71.57,"t":"2026-10-15T19:45:00Z","v":25081,"vw":71.535797},{"c":71.53,"h":71.53,"l":71.53,"n":7,"o":71.53,"t":"2026-10-15T20:00:00Z","v":132,"vw":71.53},{"c":71.63,"h":71.71,"l":71.59,"n":42,"o":71.71,"t":"2026-10-16T13:30:00Z","v":5447,"vw":71.657112},{"c":71.64,"h":71.68,"l":71.6276,"n":38,"o":71.63,"t":"2026-10-16T13:45:00Z","v":8845,"vw":71.635915},{"c":71.57,"h":71.65,"l":71.56,"n":44,"o":71.65,"t":"2026-10-16T14:00:00Z","v":7713,"vw":71.618168},{"c":71.58,"h":71.61,"l":71.57,"n":15,"o":71.57,"t":"2026-10-16T14:15:00Z","v":1928,"vw":71.601842},{"c":71.63,"h":71.64,"l":71.5759,"n":17,"o":71.5759,"t":"2026-10-16T14:30:00Z","v":1602,"vw":71.610086},{"c":71.59,"h":71.67,"l":71.59,"n":41,"o":71.65,"t":"2026-10-16T14:45:00Z","v":7739,"vw":71.621732},{"c":71.49,"h":71.6,"l":71.49,"n":16,"o":71.6,"t":"2026-10-16T15:00:00Z","v":1194,"vw":71.533834},{"c":71.39,"h":71.5,"l":71.39,"n":46,"o":71.5,"t":"2026-10-16T15:15:00Z","v":6982,"vw":71.439312},{"c":71.38,"h":71.45,"l":71.38,"n":66,"o":71.4,"t":"2026-10-16T15:30:00Z","v":7488,"vw":71.420571},{"c":71.28,"h":71.44,"l":71.28,"n":37,"o":71.42,"t":"2026-10-16T15:45:00Z","v":3495,"vw":71.399966},{"c":71.29,"h":71.29,"l":71.21,"n":57,"o":71.2641,"t":"2026-10-16T16:00:00Z","v":7422,"vw":71.256665},{"c":71.29,"h":71.34,"l":71.29,"n":42,"o":71.34,"t":"2026-10-16T16:15:00Z","v":4566,"vw":71.311371},{"c":71.19,"h":71.28,"l":71.19,"n":14,"o":71.28,"t":"2026-10-16T16:30:00Z","v":3986,"vw":71.216555},{"c":71.2,"h":71.2,"l":71.17,"n":21,"o":71.19,"t":"2026-10-16T16:45:00Z","v":2189,"vw":71.186301},{"c":71.01,"h":71.18,"l":70.99,"n":36,"o":71.18,"t":"2026-10-16T17:00:00Z","v":3541,"vw":71.071212},{"c":71.04,"h":71.04,"l":70.94,"n":77,"o":70.95,"t":"2026-10-16T17:15:00Z","v":9475,"vw":70.951223},{"c":71.12,"h":71.1599,"l":71.04,"n":65,"o":71.07,"t":"2026-10-16T17:30:00Z","v":7548,"vw":71.070048},{"c":70.98,"h":71.13,"l":70.98,"n":26,"o":71.12,"t":"2026-10-16T17:45:00Z","v":2860,"vw":71.051161},{"c":70.95,"h":70.9685,"l":70.88,"n":54,"o":70.93,"t":"2026-10-16T18:00:00Z","v":8138,"vw":70.939753},{"c":70.88,"h":70.9699,"l":70.8401,"n":36,"o":70.95,"t":"2026-10-16T18:15:00Z","v":5256,"vw":70.907899},{"c":70.83,"h":70.9,"l":70.83,"n":26,"o":70.9,"t":"2026-10-16T18:30:00Z","v":3497,"vw":70.870001},{"c":70.84,"h":70.8691,"l":70.8,"n":25,"o":70.8691,"t":"2026-10-16T18:45:00Z","v":10728,"vw":70.820683},{"c":70.94,"h":70.94,"l":70.78,"n":150,"o":70.84,"t":"2026-10-16T19:00:00Z","v":15828,"vw":70.850403},{"c":70.96,"h":70.96,"l":70.87,"n":61,"o":70.95,"t":"2026-10-16T19:15:00Z","v":6639,"vw":70.936787},{"c":70.89,"h":70.98,"l":70.88,"n":155,"o":70.98,"t":"2026-10-16T19:30:00Z","v":19364,"vw":70.911919},{"c":71.03,"h":71.03,"l":70.91,"n":200,"o":70.91,"t":"2026-10-16T19:45:00Z","v":47238,"vw":70.959741},{"c":71.42,"h":71.425,"l":71.38,"n":17,"o":71.41,"t":"2026-10-19T13:15:00Z","v":3163,"vw":71.411938},{"c":71.2,"h":71.37,"l":71.12,"n":209,"o":71.12,"t":"2026-10-19T13:30:00Z","v":65242,"vw":71.209563},{"c":71.17,"h":71.2,"l":71.17,"n":50,"o":71.19,"t":"2026-10-19T13:45:00Z","v":5132,"vw":71.179846},{"c":71.31,"h":71.31,"l":71.16,"n":193,"o":71.185,"t":"2026-10-19T14:00:00Z","v":67484,"vw":71.207583},{"c":71.295,"h":71.35,"l":71.28,"n":115,"o":71.32,"t":"2026-10-19T14:15:00Z","v":31383,"vw":71.321813},{"c":71.235,"h":71.25,"l":71.23,"n":8,"o":71.23,"t":"2026-10-19T14:30:00Z","v":2357,"vw":71.23428},{"c":71.24,"h":71.24,"l":71.205,"n":12,"o":71.2118,"t":"2026-10-19T14:45:00Z","v":1545,"vw":71.217478},{"c":71.285,"h":71.32,"l":71.25,"n":140,"o":71.28,"t":"2026-10-19T15:00:00Z","v":16292,"vw":71.28387},{"c":71.39,"h":71.4,"l":71.31,"n":77,"o":71.31,"t":"2026-10-19T15:15:00Z","v":10483,"vw":71.361672},{"c":71.39,"h":71.42,"l":71.36,"n":127,"o":71.39,"t":"2026-10-19T15:30:00Z","v":14375,"vw":71.391281},{"c":71.33,"h":71.385,"l":71.33,"n":198,"o":71.38,"t":"2026-10-19T15:45:00Z","v":17595,"vw":71.365774},{"c":71.28,"h":71.33,"l":71.22,"n":77,"o":71.33,"t":"2026-10-19T16:00:00Z","v":9200,"vw":71.26221},{"c":71.27,"h":71.29,"l":71.25,"n":43,"o":71.29,"t":"2026-10-19T16:15:00Z","v":7090,"vw":71.261441},{"c":71.27,"h":71.27,"l":71.24,"n":59,"o":71.27,"t":"2026-10-19T16:30:00Z","v":8648,"vw":71.26363},{"c":71.22,"h":71.27,"l":71.22,"n":179,"o":71.27,"t":"2026-10-19T16:45:00Z","v":17878,"vw":71.245303},{"c":71.23,"h":71.2401,"l":71.2,"n":73,"o":71.235,"t":"2026-10-19T17:00:00Z","v":10205,"vw":71.218028},{"c":71.24,"h":71.26,"l":71.2,"n":141,"o":71.23,"t":"2026-10-19T17:15:00Z","v":20951,"vw":71.235869},{"c":71.25,"h":71.27,"l":71.21,"n":97,"o":71.23,"t":"2026-10-19T17:30:00Z","v":15122,"vw":71.234487},{"c":71.28,"h":71.28,"l":71.21,"n":176,"o":71.24,"t":"2026-10-19T17:45:00Z","v":20902,"vw":71.241003},{"c":71.31,"h":71.31,"l":71.25,"n":126,"o":71.29,"t":"2026-10-19T18:00:00Z","v":16996,"vw":71.28206},{"c":71.29,"h":71.33,"l":71.27,"n":117,"o":71.32,"t":"2026-10-19T18:15:00Z","v":11612,"vw":71.304921},{"c":71.29,"h":71.29,"l":71.245,"n":53,"o":71.275,"t":"2026-10-19T18:30:00Z","v":6016,"vw":71.278968},{"c":71.3,"h":71.3101,"l":71.29,"n":35,"o":71.31,"t":"2026-10-19T18:45:00Z","v":5642,"vw":71.303834},{"c":71.3076,"h":71.32,"l":71.29,"n":90,"o":71.3,"t":"2026-10-19T19:00:00Z","v":6641,"vw":71.305237},{"c":71.32,"h":71.345,"l":71.31,"n":137,"o":71.31,"t":"2026-10-19T19:15:00Z","v":29109,"vw":71.330786},{"c":71.32,"h":71.34,"l":71.315,"n":96,"o":71.325,"t":"2026-10-19T19:30:00Z","v":8232,"vw":71.324011},{"c":71.18,"h":71.31,"l":71.18,"n":233,"o":71.31,"t":"2026-10-19T19:45:00Z","v":27939,"vw":71.255086},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-19T20:00:00Z","v":576,"vw":71.21},{"c":71.16,"h":71.27,"l":71.08,"n":140,"o":71.08,"t":"2026-10-20T13:30:00Z","v":44659,"vw":71.209436},{"c":71.38,"h":71.38,"l":71.15,"n":137,"o":71.15,"t":"2026-10-20T13:45:00Z","v":34226,"vw":71.2885},{"c":71.4,"h":71.41,"l":71.36,"n":115,"o":71.39,"t":"2026-10-20T14:00:00Z","v":32131,"vw":71.388214},{"c":71.59,"h":71.59,"l":71.41,"n":174,"o":71.4199,"t":"2026-10-20T14:15:00Z","v":58662,"vw":71.501734},{"c":71.59,"h":71.61,"l":71.57,"n":24,"o":71.61,"t":"2026-10-20T14:30:00Z","v":22429,"vw":71.606428},{"c":71.63,"h":71.63,"l":71.58,"n":25,"o":71.59,"t":"2026-10-20T14:45:00Z","v":2821,"vw":71.592277},{"c":71.39,"h":71.6,"l":71.39,"n":48,"o":71.6,"t":"2026-10-20T15:00:00Z","v":10033,"vw":71.548582},{"c":71.44,"h":71.44,"l":71.36,"n":7,"o":71.36,"t":"2026-10-20T15:15:00Z","v":4442,"vw":71.372135},{"c":71.44,"h":71.44,"l":71.375,"n":10,"o":71.38,"t":"2026-10-20T15:30:00Z","v":2015,"vw":71.415301},{"c":71.46,"h":71.46,"l":71.4,"n":31,"o":71.41,"t":"2026-10-20T15:45:00Z","v":4268,"vw":71.425661},{"c":71.39,"h":71.45,"l":71.39,"n":33,"o":71.45,"t":"2026-10-20T16:00:00Z","v":5668,"vw":71.412306},{"c":71.385,"h":71.405,"l":71.325,"n":24,"o":71.405,"t":"2026-10-20T16:15:00Z","v":4620,"vw":71.338894},{"c":71.39,"h":71.415,"l":71.38,"n":35,"o":71.39,"t":"2026-10-20T16:30:00Z","v":4418,"vw":71.401419},{"c":71.34,"h":71.405,"l":71.315,"n":51,"o":71.38,"t":"2026-10-20T16:45:00Z","v":4671,"vw":71.369468},{"c":71.33,"h":71.35,"l":71.31,"n":38,"o":71.35,"t":"2026-10-20T17:00:00Z","v":7280,"vw":71.332441},{"c":71.4,"h":71.41,"l":71.34,"n":39,"o":71.34,"t":"2026-10-20T17:15:00Z","v":4206,"vw":71.382264},{"c":71.445,"h":71.445,"l":71.42,"n":68,"o":71.44,"t":"2026-10-20T17:30:00Z","v":19322,"vw":71.430973},{"c":71.455,"h":71.455,"l":71.42,"n":25,"o":71.435,"t":"2026-10-20T17:45:00Z","v":2413,"vw":71.423973},{"c":71.44,"h":71.44,"l":71.41,"n":33,"o":71.44,"t":"2026-10-20T18:00:00Z","v":2439,"vw":71.422632},{"c":71.415,"h":71.44,"l":71.415,"n":14,"o":71.44,"t":"2026-10-20T18:15:00Z","v":2781,"vw":71.430442},{"c":71.37,"h":71.4,"l":71.37,"n":37,"o":71.4,"t":"2026-10-20T18:30:00Z","v":4523,"vw":71.383526},{"c":71.37,"h":71.38,"l":71.3699,"n":47,"o":71.3699,"t":"2026-10-20T18:45:00Z","v":4097,"vw":71.374422},{"c":71.36,"h":71.385,"l":71.36,"n":43,"o":71.37,"t":"2026-10-20T19:00:00Z","v":3603,"vw":71.370176},{"c":71.309,"h":71.36,"l":71.3051,"n":38,"o":71.36,"t":"2026-10-20T19:15:00Z","v":6058,"vw":71.350771},{"c":71.36,"h":71.36,"l":71.3,"n":51,"o":71.3351,"t":"2026-10-20T19:30:00Z","v":5283,"vw":71.337925},{"c":71.39,"h":71.39,"l":71.35,"n":86,"o":71.35,"t":"2026-10-20T19:45:00Z","v":7778,"vw":71.36991},{"c":71.42,"h":71.42,"l":71.42,"n":3,"o":71.42,"t":"2026-10-20T20:00:00Z","v":130,"vw":71.42},{"c":71.41,"h":71.505,"l":71.28,"n":65,"o":71.35,"t":"2026-10-21T13:30:00Z","v":11576,"vw":71.415509},{"c":71.44,"h":71.5,"l":71.42,"n":151,"o":71.42,"t":"2026-10-21T13:45:00Z","v":24948,"vw":71.461219},{"c":71.27,"h":71.42,"l":71.24,"n":65,"o":71.42,"t":"2026-10-21T14:00:00Z","v":12610,"vw":71.328808},{"c":71.3,"h":71.31,"l":71.27,"n":50,"o":71.27,"t":"2026-10-21T14:15:00Z","v":12054,"vw":71.283089},{"c":71.38,"h":71.39,"l":71.33,"n":49,"o":71.33,"t":"2026-10-21T14:30:00Z","v":5745,"vw":71.350058},{"c":71.46,"h":71.46,"l":71.39,"n":96,"o":71.39,"t":"2026-10-21T14:45:00Z","v":11092,"vw":71.433539},{"c":71.485,"h":71.485,"l":71.44,"n":81,"o":71.45,"t":"2026-10-21T15:00:00Z","v":11920,"vw":71.460108},{"c":71.53,"h":71.53,"l":71.47,"n":79,"o":71.48,"t":"2026-10-21T15:15:00Z","v":7415,"vw":71.505089},{"c":71.58,"h":71.59,"l":71.55,"n":93,"o":71.55,"t":"2026-10-21T15:30:00Z","v":10022,"vw":71.574812},{"c":71.59,"h":71.6,"l":71.58,"n":76,"o":71.6,"t":"2026-10-21T15:45:00Z","v":6733,"vw":71.590976},{"c":71.58,"h":71.59,"l":71.55,"n":99,"o":71.58,"t":"2026-10-21T16:00:00Z","v":15239,"vw":71.579313},{"c":71.53,"h":71.57,"l":71.53,"n":95,"o":71.57,"t":"2026-10-21T16:15:00Z","v":8849,"vw":71.564533},{"c":71.6,"h":71.65,"l":71.53,"n":84,"o":71.55,"t":"2026-10-21T16:30:00Z","v":10258,"vw":71.572737},{"c":71.63,"h":71.63,"l":71.57,"n":24,"o":71.57,"t":"2026-10-21T16:45:00Z","v":2655,"vw":71.614066},{"c":71.65,"h":71.66,"l":71.61,"n":26,"o":71.61,"t":"2026-10-21T17:00:00Z","v":3566,"vw":71.638669},{"c":71.66,"h":71.68,"l":71.655,"n":40,"o":71.655,"t":"2026-10-21T17:15:00Z","v":3196,"vw":71.664571},{"c":71.66,"h":71.66,"l":71.62,"n":37,"o":71.65,"t":"2026-10-21T17:30:00Z","v":4512,"vw":71.633457},{"c":71.65,"h":71.66,"l":71.65,"n":19,"o":71.655,"t":"2026-10-21T17:45:00Z","v":2087,"vw":71.655295},{"c":71.68,"h":71.68,"l":71.63,"n":20,"o":71.635,"t":"2026-10-21T18:00:00Z","v":7110,"vw":71.635641},{"c":71.7,"h":71.705,"l":71.69,"n":31,"o":71.7,"t":"2026-10-21T18:15:00Z","v":3309,"vw":71.693575},{"c":71.69,"h":71.7,"l":71.69,"n":34,"o":71.7,"t":"2026-10-21T18:30:00Z","v":3055,"vw":71.696757},{"c":71.5,"h":71.69,"l":71.5,"n":155,"o":71.69,"t":"2026-10-21T18:45:00Z","v":14926,"vw":71.602994},{"c":71.45,"h":71.47,"l":71.37,"n":136,"o":71.46,"t":"2026-10-21T19:00:00Z","v":13977,"vw":71.433259},{"c":71.6,"h":71.6,"l":71.45,"n":160,"o":71.45,"t":"2026-10-21T19:15:00Z","v":17214,"vw":71.517008},{"c":71.599,"h":71.599,"l":71.56,"n":40,"o":71.58,"t":"2026-10-21T19:30:00Z","v":4337,"vw":71.572512},{"c":71.59,"h":71.65,"l":71.59,"n":153,"o":71.6,"t":"2026-10-21T19:45:00Z","v":14882,"vw":71.621283},{"c":71.61,"h":71.61,"l":71.61,"n":4,"o":71.61,"t":"2026-10-21T20:00:00Z","v":966,"vw":71.61},{"c":71.14,"h":71.1976,"l":71.08,"n":53,"o":71.08,"t":"2026-10-22T13:30:00Z","v":6528,"vw":71.153595},{"c":71.2,"h":71.2,"l":71.07,"n":77,"o":71.12,"t":"2026-10-22T13:45:00Z","v":13555,"vw":71.105334},{"c":71.115,"h":71.24,"l":71.11,"n":98,"o":71.22,"t":"2026-10-22T14:00:00Z","v":20575,"vw":71.1505},{"c":70.9234,"h":71.14,"l":70.9234,"n":120,"o":71.12,"t":"2026-10-22T14:15:00Z","v":27892,"vw":71.100333},{"c":70.87,"h":70.9,"l":70.83,"n":22,"o":70.9,"t":"2026-10-22T14:30:00Z","v":2218,"vw":70.867608},{"c":70.965,"h":70.97,"l":70.895,"n":21,"o":70.9076,"t":"2026-10-22T14:45:00Z","v":2051,"vw":70.938355},{"c":71,"h":71.02,"l":70.98,"n":60,"o":71.015,"t":"2026-10-22T15:00:00Z","v":7978,"vw":70.995178},{"c":71.09,"h":71.1601,"l":71.0218,"n":27,"o":71.0218,"t":"2026-10-22T15:15:00Z","v":3240,"vw":71.121489},{"c":71.06,"h":71.08,"l":70.99,"n":110,"o":71.07,"t":"2026-10-22T15:30:00Z","v":14484,"vw":71.048984},{"c":71.16,"h":71.16,"l":71.03,"n":17,"o":71.045,"t":"2026-10-22T15:45:00Z","v":1197,"vw":71.091647},{"c":71.2499,"h":71.2499,"l":71.16,"n":18,"o":71.18,"t":"2026-10-22T16:00:00Z","v":7681,"vw":71.18043},{"c":71.265,"h":71.2799,"l":71.25,"n":20,"o":71.25,"t":"2026-10-22T16:15:00Z","v":2338,"vw":71.269697},{"c":71.1,"h":71.25,"l":71.1,"n":17,"o":71.24,"t":"2026-10-22T16:30:00Z","v":1518,"vw":71.158092},{"c":71.15,"h":71.155,"l":71.02,"n":35,"o":71.08,"t":"2026-10-22T16:45:00Z","v":6160,"vw":71.136099},{"c":71.08,"h":71.1,"l":71.055,"n":27,"o":71.1,"t":"2026-10-22T17:00:00Z","v":2526,"vw":71.072411},{"c":71.11,"h":71.11,"l":71.06,"n":76,"o":71.09,"t":"2026-10-22T17:15:00Z","v":5947,"vw":71.086668},{"c":71.16,"h":71.18,"l":71.12,"n":29,"o":71.12,"t":"2026-10-22T17:30:00Z","v":35093,"vw":71.144929},{"c":71.095,"h":71.12,"l":71.08,"n":30,"o":71.12,"t":"2026-10-22T17:45:00Z","v":5819,"vw":71.082655},{"c":71.08,"h":71.08,"l":70.985,"n":60,"o":71.045,"t":"2026-10-22T18:00:00Z","v":5014,"vw":71.048563},{"c":71.06,"h":71.17,"l":71.045,"n":62,"o":71.07,"t":"2026-10-22T18:15:00Z","v":4546,"vw":71.101703},{"c":71,"h":71.035,"l":70.985,"n":28,"o":71.01,"t":"2026-10-22T18:30:00Z","v":3412,"vw":71.011884},{"c":71.02,"h":71.05,"l":71.01,"n":23,"o":71.025,"t":"2026-10-22T18:45:00Z","v":1840,"vw":71.027065},{"c":71.04,"h":71.0649,"l":70.99,"n":39,"o":71.01,"t":"2026-10-22T19:00:00Z","v":8082,"vw":71.03438},{"c":71.105,"h":71.105,"l":71.05,"n":30,"o":71.05,"t":"2026-10-22T19:15:00Z","v":2614,"vw":71.088153},{"c":71.035,"h":71.11,"l":71.035,"n":89,"o":71.1,"t":"2026-10-22T19:30:00Z","v":7232,"vw":71.061838},{"c":71.205,"h":71.205,"l":71.03,"n":216,"o":71.06,"t":"2026-10-22T19:45:00Z","v":19491,"vw":71.124398}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6039142472058503,"strike":74.15786076636498,"iv":0.1957492123944022,"gamma":0.08569063874917232,"theta":-0.024056482987864433,"vega":0.06320415266250469,"rho":0.01241374038756417,"breakevenPct":4.995119743797246},{"delta":0.3,"premium":1.1294567307567809,"strike":74.69687869821209,"iv":0.29359330766568614,"gamma":0.06401486867519648,"theta":-0.03839000878207943,"vega":0.06899891856377537,"rho":0.015106847334731763,"breakevenPct":6.490183876088568},{"delta":0.35,"premium":1.4719026665890154,"strike":74.46396952469696,"iv":0.33119671655366584,"gamma":0.056302073827793446,"theta":-0.04517370658740773,"vega":0.07372502990946102,"rho":0.0177533189578081,"breakevenPct":6.644016840511173},{"delta":0.4,"premium":1.5790740930590843,"strike":73.2391532221819,"iv":0.2913923419030548,"gamma":0.06653135482288623,"theta":-0.04225606322609044,"vega":0.07707794673359189,"rho":0.02033986534946296,"breakevenPct":5.074401116833054},{"delta":0.45,"premium":1.7278696179550643,"strike":72.36065191022468,"iv":0.2666773151937324,"gamma":0.07420259078604968,"theta":-0.040268478009345895,"vega":0.07892361976943274,"rho":0.022928431221967232,"breakevenPct":4.049605404367307},{"delta":0.5,"premium":1.867592789001755,"strike":71.66203605499122,"iv":0.2451276875118336,"gamma":0.08138880884855888,"theta":-0.03797326408947253,"vega":0.07941595558652197,"rho":0.02552984254539405,"breakevenPct":3.2646988891130966},{"delta":0.55,"premium":1.9913778592804048,"strike":71.04311070359797,"iv":0.22316591958787507,"gamma":0.08868779358062188,"theta":-0.035234706958947676,"vega":0.07908723798032462,"rho":0.028141525401163926,"breakevenPct":2.5693259783419453},{"delta":0.6,"premium":2.2089454164623024,"strike":70.50836372597105,"iv":0.2128181093270109,"gamma":0.08998468522595561,"theta":-0.0330066364849448,"vega":0.07682034562266706,"rho":0.030847879589748377,"breakevenPct":2.1238805455141576},{"delta":0.65,"premium":2.42767304445695,"strike":69.9893078221722,"iv":0.20294940911648846,"gamma":0.09085453010692178,"theta":-0.030761001688238605,"vega":0.07425514912774338,"rho":0.033562246400747474,"breakevenPct":1.702100788749595},{"delta":0.7,"premium":2.4980163196398424,"strike":69.70793472144064,"iv":0.18319701744513225,"gamma":0.09228953292065278,"theta":-0.027103151378728197,"vega":0.06781170512099044,"rho":0.03630002192125341,"breakevenPct":1.4057313967845964},{"delta":0.75,"premium":2.568359594822735,"strike":69.42656162070907,"iv":0.16344462577377603,"gamma":0.0937245357343838,"theta":-0.023445301069217783,"vega":0.061368261114237474,"rho":0.03903779744175935,"breakevenPct":1.109362004819597},{"delta":0.8,"premium":2.6387028700056274,"strike":69.1451885199775,"iv":0.1436922341024198,"gamma":0.0951595385481148,"theta":-0.019787450759707368,"vega":0.054924817107484515,"rho":0.04177557296226529,"breakevenPct":0.8129926128545977},{"delta":0.85,"premium":2.9603773584905655,"strike":68.67385444743935,"iv":0.13503288409703504,"gamma":0.08526765498652292,"theta":-0.01692156334231806,"vega":0.046251212938005395,"rho":0.044460832871730166,"breakevenPct":0.6028113277577671},{"delta":0.9,"premium":3.55,"strike":68,"iv":0.1382,"gamma":0.0633,"theta":-0.0149,"vega":0.0352,"rho":0.04709010506363888,"breakevenPct":0.48451653676005746}],"put":[{"delta":0.15,"premium":1.375,"strike":58.09174873337228,"iv":0.7975177977729531,"gamma":0.01462458399022506,"theta":-0.06308011217036907,"vega":0.04662613263561251,"rho":-0.00974190288818131,"breakevenPct":20.347238630191306},{"delta":0.2,"premium":1.4031104215864743,"strike":63.124416863458976,"iv":0.5805828217134557,"gamma":0.024130091707404277,"theta":-0.05449428387517355,"vega":0.05597960780929773,"rho":-0.012717236604097383,"breakevenPct":13.31885901008005},{"delta":0.25,"premium":1.4519758023036076,"strike":66.0790320921443,"iv":0.45609776765377363,"gamma":0.03486827889310596,"theta":-0.047936869646143215,"vega":0.06353824624308416,"rho":-0.015726856363275983,"breakevenPct":9.238036247678256},{"delta":0.3,"premium":1.5443755172054092,"strike":67.92500689607212,"iv":0.38312506939602026,"gamma":0.0454073321157171,"theta":-0.0434111418944325,"vega":0.06951388368735903,"rho":-0.018767735876100342,"breakevenPct":6.775322830044637},{"delta":0.35,"premium":1.6238483737813805,"strike":69.23848373781381,"iv":0.32829537207297665,"gamma":0.056547335949580724,"theta":-0.03885228052192559,"vega":0.07396115260255104,"rho":-0.021806418648148272,"breakevenPct":5.042292867028397},{"delta":0.4,"premium":1.741409279134439,"strike":70.2070463956722,"iv":0.29182726602137066,"gamma":0.06622955655914167,"theta":-0.03531795409028808,"vega":0.07708858626263121,"rho":-0.02485341080127717,"breakevenPct":3.8471496151425395},{"delta":0.45,"premium":1.8971285343785573,"strike":70.98564267189279,"iv":0.2671549571870934,"gamma":0.07408644852927715,"theta":-0.0325303774281024,"vega":0.07914005478664125,"rho":-0.02790361606696014,"breakevenPct":2.9723837686760404},{"delta":0.5,"premium":2.0761635825027707,"strike":71.5872119416759,"iv":0.24896619911677523,"gamma":0.07979144599098444,"theta":-0.029966309562560706,"vega":0.07954319790297952,"rho":-0.030852196475124268,"breakevenPct":2.378978499862188},{"delta":0.55,"premium":2.2453053822001734,"strike":72.15101794066724,"iv":0.2310714024903334,"gamma":0.08518475986473939,"theta":-0.026995959232853896,"vega":0.07907826739684568,"rho":-0.03383650296883255,"breakevenPct":1.8247137722532543},{"delta":0.6,"premium":2.39145177639428,"strike":72.63817258798093,"iv":0.2135597976204413,"gamma":0.08997430781551162,"theta":-0.023111956758189073,"vega":0.07675009770925108,"rho":-0.036904578255248,"breakevenPct":1.3458032278819552},{"delta":0.65,"premium":2.5400408612944028,"strike":73.08897969176535,"iv":0.19666903738082142,"gamma":0.09353775787300547,"theta":-0.019290463249714278,"vega":0.0736131445272023,"rho":-0.039926391020615765,"breakevenPct":0.9213695239506519},{"delta":0.7,"premium":2.69568214402242,"strike":73.43484920893872,"iv":0.1815706936523395,"gamma":0.09356138814141646,"theta":-0.015649436959010304,"vega":0.06814118381072459,"rho":-0.04281464105139667,"breakevenPct":0.6542137983058894},{"delta":0.75,"premium":2.8513234267504375,"strike":73.78071872611208,"iv":0.16647234992385754,"gamma":0.09358501840982744,"theta":-0.01200841066830632,"vega":0.06266922309424687,"rho":-0.04570289108217759,"breakevenPct":0.38705807266112635}]},"raw":{"call":[{"delta":0.25,"premium":0.6039142472058503,"strike":74.15786076636498,"iv":0.1957492123944022,"gamma":0.08569063874917232,"theta":-0.024056482987864433,"vega":0.06320415266250469,"rho":0.01241374038756417,"breakevenPct":4.995119743797246},{"delta":0.3,"premium":1.1294567307567809,"strike":74.69687869821209,"iv":0.29359330766568614,"gamma":0.06401486867519648,"theta":-0.03839000878207943,"vega":0.06899891856377537,"rho":0.015106847334731763,"breakevenPct":6.490183876088568},{"delta":0.35,"premium":1.4719026665890154,"strike":74.46396952469696,"iv":0.33119671655366584,"gamma":0.056302073827793446,"theta":-0.04517370658740773,"vega":0.07372502990946102,"rho":0.0177533189578081,"breakevenPct":6.644016840511173},{"delta":0.4,"premium":1.5790740930590843,"strike":73.2391532221819,"iv":0.2913923419030548,"gamma":0.06653135482288623,"theta":-0.04225606322609044,"vega":0.07707794673359189,"rho":0.02033986534946296,"breakevenPct":5.074401116833054},{"delta":0.45,"premium":1.7278696179550643,"strike":72.36065191022468,"iv":0.2666773151937324,"gamma":0.07420259078604968,"theta":-0.040268478009345895,"vega":0.07892361976943274,"rho":0.022928431221967232,"breakevenPct":4.049605404367307},{"delta":0.5,"premium":1.867592789001755,"strike":71.66203605499122,"iv":0.2451276875118336,"gamma":0.08138880884855888,"theta":-0.03797326408947253,"vega":0.07941595558652197,"rho":0.02552984254539405,"breakevenPct":3.2646988891130966},{"delta":0.55,"premium":1.9913778592804048,"strike":71.04311070359797,"iv":0.22316591958787507,"gamma":0.08868779358062188,"theta":-0.035234706958947676,"vega":0.07908723798032462,"rho":0.028141525401163926,"breakevenPct":2.5693259783419453},{"delta":0.6,"premium":2.2089454164623024,"strike":70.50836372597105,"iv":0.2128181093270109,"gamma":0.08998468522595561,"theta":-0.0330066364849448,"vega":0.07682034562266706,"rho":0.030847879589748377,"breakevenPct":2.1238805455141576},{"delta":0.65,"premium":2.42767304445695,"strike":69.9893078221722,"iv":0.20294940911648846,"gamma":0.09085453010692178,"theta":-0.030761001688238605,"vega":0.07425514912774338,"rho":0.033562246400747474,"breakevenPct":1.702100788749595},{"delta":0.7,"premium":2.4980163196398424,"strike":69.70793472144064,"iv":0.18319701744513225,"gamma":0.09228953292065278,"theta":-0.027103151378728197,"vega":0.06781170512099044,"rho":0.03630002192125341,"breakevenPct":1.4057313967845964},{"delta":0.75,"premium":2.568359594822735,"strike":69.42656162070907,"iv":0.16344462577377603,"gamma":0.0937245357343838,"theta":-0.023445301069217783,"vega":0.061368261114237474,"rho":0.03903779744175935,"breakevenPct":1.109362004819597},{"delta":0.8,"premium":2.6387028700056274,"strike":69.1451885199775,"iv":0.1436922341024198,"gamma":0.0951595385481148,"theta":-0.019787450759707368,"vega":0.054924817107484515,"rho":0.04177557296226529,"breakevenPct":0.8129926128545977},{"delta":0.85,"premium":2.9603773584905655,"strike":68.67385444743935,"iv":0.13503288409703504,"gamma":0.08526765498652292,"theta":-0.01692156334231806,"vega":0.046251212938005395,"rho":0.044460832871730166,"breakevenPct":0.6028113277577671},{"delta":0.9,"premium":3.55,"strike":68,"iv":0.1382,"gamma":0.0633,"theta":-0.0149,"vega":0.0352,"rho":0.04709010506363888,"breakevenPct":0.48451653676005746}],"put":[{"delta":0.15,"premium":1.375,"strike":58.09174873337228,"iv":0.7975177977729531,"gamma":0.01462458399022506,"theta":-0.06308011217036907,"vega":0.04662613263561251,"rho":-0.00974190288818131,"breakevenPct":20.347238630191306},{"delta":0.2,"premium":1.4031104215864743,"strike":63.124416863458976,"iv":0.5805828217134557,"gamma":0.024130091707404277,"theta":-0.05449428387517355,"vega":0.05597960780929773,"rho":-0.012717236604097383,"breakevenPct":13.31885901008005},{"delta":0.25,"premium":1.4519758023036076,"strike":66.0790320921443,"iv":0.45609776765377363,"gamma":0.03486827889310596,"theta":-0.047936869646143215,"vega":0.06353824624308416,"rho":-0.015726856363275983,"breakevenPct":9.238036247678256},{"delta":0.3,"premium":1.5443755172054092,"strike":67.92500689607212,"iv":0.38312506939602026,"gamma":0.0454073321157171,"theta":-0.0434111418944325,"vega":0.06951388368735903,"rho":-0.018767735876100342,"breakevenPct":6.775322830044637},{"delta":0.35,"premium":1.6238483737813805,"strike":69.23848373781381,"iv":0.32829537207297665,"gamma":0.056547335949580724,"theta":-0.03885228052192559,"vega":0.07396115260255104,"rho":-0.021806418648148272,"breakevenPct":5.042292867028397},{"delta":0.4,"premium":1.741409279134439,"strike":70.2070463956722,"iv":0.29182726602137066,"gamma":0.06622955655914167,"theta":-0.03531795409028808,"vega":0.07708858626263121,"rho":-0.02485341080127717,"breakevenPct":3.8471496151425395},{"delta":0.45,"premium":1.8971285343785573,"strike":70.98564267189279,"iv":0.2671549571870934,"gamma":0.07408644852927715,"theta":-0.0325303774281024,"vega":0.07914005478664125,"rho":-0.02790361606696014,"breakevenPct":2.9723837686760404},{"delta":0.5,"premium":2.0761635825027707,"strike":71.5872119416759,"iv":0.24896619911677523,"gamma":0.07979144599098444,"theta":-0.029966309562560706,"vega":0.07954319790297952,"rho":-0.030852196475124268,"breakevenPct":2.378978499862188},{"delta":0.55,"premium":2.2453053822001734,"strike":72.15101794066724,"iv":0.2310714024903334,"gamma":0.08518475986473939,"theta":-0.026995959232853896,"vega":0.07907826739684568,"rho":-0.03383650296883255,"breakevenPct":1.8247137722532543},{"delta":0.6,"premium":2.39145177639428,"strike":72.63817258798093,"iv":0.2135597976204413,"gamma":0.08997430781551162,"theta":-0.023111956758189073,"vega":0.07675009770925108,"rho":-0.036904578255248,"breakevenPct":1.3458032278819552},{"delta":0.65,"premium":2.5400408612944028,"strike":73.08897969176535,"iv":0.19666903738082142,"gamma":0.09353775787300547,"theta":-0.019290463249714278,"vega":0.0736131445272023,"rho":-0.039926391020615765,"breakevenPct":0.9213695239506519},{"delta":0.7,"premium":2.69568214402242,"strike":73.43484920893872,"iv":0.1815706936523395,"gamma":0.09356138814141646,"theta":-0.015649436959010304,"vega":0.06814118381072459,"rho":-0.04281464105139667,"breakevenPct":0.6542137983058894},{"delta":0.75,"premium":2.8513234267504375,"strike":73.78071872611208,"iv":0.16647234992385754,"gamma":0.09358501840982744,"theta":-0.01200841066830632,"vega":0.06266922309424687,"rho":-0.04570289108217759,"breakevenPct":0.38705807266112635}]}},"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"}}