{"symbol":"OTIS","url":"https://intraalpha.com/companies/OTIS","capturedAt":"2026-10-23T02:59:39.036Z","state":"ready","quote":{"symbol":"OTIS","last_price":75.6,"prev_close":72.35,"regular_close":75.6,"change":3.25,"change_pct":4.4921,"regular_change":3.25,"regular_change_pct":4.4921,"extended_change":0,"extended_change_pct":0,"bid":73.18,"ask":75.58,"bid_size":100,"ask_size":100,"volume":5249585,"vwap":75.042329,"open":73.145,"high":75.75,"low":72.58,"close":75.6,"trade_count":59713,"last_trade_at":"2026-10-22T23:00:00.0023307Z","last_quote_at":"2026-10-23T00:00:00.216098081Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:38.17236053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OTIS","fetched_at":"2026-10-23T02:59:38.560341+00:00","name":"Otis Worldwide Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Otis Worldwide Corporation is an American company that develops, manufactures and markets elevators, escalators, moving walkways, and related equipment.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27541426000,"ebitda":2640000000,"pe_ratio":18.6,"peg_ratio":2.22,"book_value":-15.1,"dividend_per_share":1.7,"dividend_yield":0.0236,"eps":3.89,"revenue_ttm":14911000000,"gross_profit_ttm":4520000000,"profit_margin":0.102,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.142,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.13,"quarterly_revenue_growth":0.073,"analyst_target_price":86.54,"analyst_number":2,"beta":0.859,"fifty_two_week_high":93.43,"fifty_two_week_low":63.58,"fifty_day_ma":69.26,"two_hundred_day_ma":76.82,"shares_outstanding":380669000,"forward_pe":15.11,"price_to_sales":1.847,"price_to_book":13.2,"ev_to_revenue":2.283,"ev_to_ebitda":13.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:38.560341+00:00"},"optionObservedAt":"2026-10-22T19:52:06.719Z","bars":[{"c":70.59,"h":70.59,"l":70.59,"n":9,"o":70.59,"t":"2026-10-16T11:50:00Z","v":276,"vw":70.59},{"c":70.77,"h":70.77,"l":70.77,"n":3,"o":70.77,"t":"2026-10-16T12:20:00Z","v":248,"vw":70.77},{"c":70.501,"h":70.67,"l":70.425,"n":160,"o":70.67,"t":"2026-10-16T13:30:00Z","v":104725,"vw":70.657571},{"c":70.895,"h":71,"l":70.5,"n":425,"o":70.5,"t":"2026-10-16T13:35:00Z","v":24813,"vw":70.780446},{"c":71.09,"h":71.18,"l":70.94,"n":338,"o":70.95,"t":"2026-10-16T13:40:00Z","v":14276,"vw":71.057637},{"c":71.28,"h":71.28,"l":71,"n":386,"o":71,"t":"2026-10-16T13:45:00Z","v":23527,"vw":71.094427},{"c":71.38,"h":71.4,"l":71.295,"n":333,"o":71.31,"t":"2026-10-16T13:50:00Z","v":12333,"vw":71.361944},{"c":71.435,"h":71.54,"l":71.35,"n":446,"o":71.35,"t":"2026-10-16T13:55:00Z","v":17656,"vw":71.461641},{"c":70.895,"h":71.4,"l":70.895,"n":395,"o":71.4,"t":"2026-10-16T14:00:00Z","v":20111,"vw":71.201615},{"c":70.995,"h":71.18,"l":70.88,"n":669,"o":70.88,"t":"2026-10-16T14:05:00Z","v":36410,"vw":71.088788},{"c":70.88,"h":71.1425,"l":70.86,"n":764,"o":70.995,"t":"2026-10-16T14:10:00Z","v":55431,"vw":71.015584},{"c":70.7,"h":70.8976,"l":70.69,"n":388,"o":70.87,"t":"2026-10-16T14:15:00Z","v":19233,"vw":70.760095},{"c":70.86,"h":70.895,"l":70.715,"n":881,"o":70.72,"t":"2026-10-16T14:20:00Z","v":61659,"vw":70.800576},{"c":70.88,"h":70.95,"l":70.86,"n":657,"o":70.87,"t":"2026-10-16T14:25:00Z","v":43813,"vw":70.900837},{"c":70.71,"h":70.93,"l":70.71,"n":600,"o":70.89,"t":"2026-10-16T14:30:00Z","v":29849,"vw":70.822558},{"c":70.715,"h":70.78,"l":70.64,"n":594,"o":70.7,"t":"2026-10-16T14:35:00Z","v":31145,"vw":70.716319},{"c":70.82,"h":70.84,"l":70.7,"n":675,"o":70.705,"t":"2026-10-16T14:40:00Z","v":48177,"vw":70.773248},{"c":71.005,"h":71.005,"l":70.815,"n":480,"o":70.815,"t":"2026-10-16T14:45:00Z","v":29347,"vw":70.891104},{"c":71.025,"h":71.04,"l":70.93,"n":607,"o":71.03,"t":"2026-10-16T14:50:00Z","v":44058,"vw":70.992178},{"c":71.01,"h":71.04,"l":70.98,"n":389,"o":71.04,"t":"2026-10-16T14:55:00Z","v":31419,"vw":71.002456},{"c":71.08,"h":71.08,"l":70.99,"n":545,"o":71.01,"t":"2026-10-16T15:00:00Z","v":34107,"vw":71.023896},{"c":71.14,"h":71.15,"l":71.095,"n":344,"o":71.095,"t":"2026-10-16T15:05:00Z","v":12030,"vw":71.118347},{"c":71.11,"h":71.18,"l":71.05,"n":764,"o":71.13,"t":"2026-10-16T15:10:00Z","v":49633,"vw":71.131945},{"c":71.195,"h":71.2,"l":71.13,"n":420,"o":71.13,"t":"2026-10-16T15:15:00Z","v":25545,"vw":71.164746},{"c":71.145,"h":71.205,"l":71.11,"n":580,"o":71.18,"t":"2026-10-16T15:20:00Z","v":38535,"vw":71.155761},{"c":71.235,"h":71.29,"l":71.13,"n":640,"o":71.155,"t":"2026-10-16T15:25:00Z","v":48335,"vw":71.227912},{"c":71.31,"h":71.315,"l":71.22,"n":516,"o":71.23,"t":"2026-10-16T15:30:00Z","v":32802,"vw":71.27038},{"c":71.155,"h":71.32,"l":71.1475,"n":763,"o":71.3199,"t":"2026-10-16T15:35:00Z","v":61351,"vw":71.210141},{"c":71.1,"h":71.2,"l":71.03,"n":713,"o":71.16,"t":"2026-10-16T15:40:00Z","v":60497,"vw":71.118071},{"c":71.125,"h":71.2,"l":71.0801,"n":571,"o":71.0801,"t":"2026-10-16T15:45:00Z","v":32217,"vw":71.147606},{"c":71.14,"h":71.165,"l":71.11,"n":453,"o":71.12,"t":"2026-10-16T15:50:00Z","v":28154,"vw":71.146576},{"c":71.15,"h":71.18,"l":71.1,"n":516,"o":71.15,"t":"2026-10-16T15:55:00Z","v":33967,"vw":71.149454},{"c":71.23,"h":71.24,"l":71.15,"n":633,"o":71.15,"t":"2026-10-16T16:00:00Z","v":46668,"vw":71.199726},{"c":71.22,"h":71.27,"l":71.18,"n":661,"o":71.23,"t":"2026-10-16T16:05:00Z","v":63987,"vw":71.232654},{"c":71.255,"h":71.265,"l":71.21,"n":586,"o":71.22,"t":"2026-10-16T16:10:00Z","v":39683,"vw":71.237229},{"c":71.22,"h":71.29,"l":71.12,"n":595,"o":71.27,"t":"2026-10-16T16:15:00Z","v":40654,"vw":71.210648},{"c":71.2,"h":71.305,"l":71.2,"n":570,"o":71.23,"t":"2026-10-16T16:20:00Z","v":41178,"vw":71.266269},{"c":71.3,"h":71.3,"l":71.175,"n":519,"o":71.2049,"t":"2026-10-16T16:25:00Z","v":44444,"vw":71.253699},{"c":71.25,"h":71.34,"l":71.22,"n":680,"o":71.285,"t":"2026-10-16T16:30:00Z","v":62412,"vw":71.274996},{"c":71.23,"h":71.31,"l":71.2217,"n":406,"o":71.25,"t":"2026-10-16T16:35:00Z","v":31166,"vw":71.273911},{"c":71.36,"h":71.38,"l":71.22,"n":613,"o":71.22,"t":"2026-10-16T16:40:00Z","v":37914,"vw":71.305379},{"c":71.31,"h":71.355,"l":71.27,"n":603,"o":71.355,"t":"2026-10-16T16:45:00Z","v":35713,"vw":71.309103},{"c":71.3,"h":71.3,"l":71.2275,"n":707,"o":71.28,"t":"2026-10-16T16:50:00Z","v":39625,"vw":71.25989},{"c":71.29,"h":71.35,"l":71.265,"n":757,"o":71.3,"t":"2026-10-16T16:55:00Z","v":58956,"vw":71.309204},{"c":71.06,"h":71.285,"l":71.03,"n":1020,"o":71.285,"t":"2026-10-16T17:00:00Z","v":112416,"vw":71.126},{"c":70.745,"h":71.0682,"l":70.74,"n":1054,"o":71.05,"t":"2026-10-16T17:05:00Z","v":193651,"vw":70.956422},{"c":70.81,"h":70.83,"l":70.725,"n":712,"o":70.78,"t":"2026-10-16T17:10:00Z","v":51759,"vw":70.773248},{"c":70.84,"h":70.94,"l":70.8,"n":534,"o":70.82,"t":"2026-10-16T17:15:00Z","v":32335,"vw":70.865425},{"c":70.78,"h":70.83,"l":70.7,"n":798,"o":70.83,"t":"2026-10-16T17:20:00Z","v":75533,"vw":70.755086},{"c":70.81,"h":70.855,"l":70.75,"n":467,"o":70.79,"t":"2026-10-16T17:25:00Z","v":27670,"vw":70.799832},{"c":70.88,"h":70.885,"l":70.79,"n":584,"o":70.82,"t":"2026-10-16T17:30:00Z","v":49115,"vw":70.838147},{"c":70.785,"h":70.89,"l":70.725,"n":630,"o":70.88,"t":"2026-10-16T17:35:00Z","v":53464,"vw":70.810812},{"c":70.8475,"h":70.925,"l":70.77,"n":687,"o":70.785,"t":"2026-10-16T17:40:00Z","v":49735,"vw":70.85184},{"c":70.82,"h":70.86,"l":70.795,"n":360,"o":70.855,"t":"2026-10-16T17:45:00Z","v":20823,"vw":70.835618},{"c":70.895,"h":70.9,"l":70.82,"n":823,"o":70.82,"t":"2026-10-16T17:50:00Z","v":52428,"vw":70.858164},{"c":70.9,"h":70.925,"l":70.86,"n":489,"o":70.895,"t":"2026-10-16T17:55:00Z","v":23338,"vw":70.904657},{"c":70.92,"h":70.96,"l":70.8634,"n":821,"o":70.89,"t":"2026-10-16T18:00:00Z","v":70124,"vw":70.905886},{"c":70.96,"h":70.97,"l":70.88,"n":876,"o":70.93,"t":"2026-10-16T18:05:00Z","v":67651,"vw":70.924852},{"c":70.93,"h":70.98,"l":70.885,"n":535,"o":70.97,"t":"2026-10-16T18:10:00Z","v":66938,"vw":70.965112},{"c":70.93,"h":70.98,"l":70.89,"n":599,"o":70.94,"t":"2026-10-16T18:15:00Z","v":36065,"vw":70.936585},{"c":70.93,"h":70.94,"l":70.88,"n":638,"o":70.93,"t":"2026-10-16T18:20:00Z","v":40431,"vw":70.911133},{"c":70.7323,"h":70.93,"l":70.7323,"n":695,"o":70.925,"t":"2026-10-16T18:25:00Z","v":66680,"vw":70.838124},{"c":70.8,"h":70.89,"l":70.7325,"n":588,"o":70.7341,"t":"2026-10-16T18:30:00Z","v":33676,"vw":70.824871},{"c":70.74,"h":70.905,"l":70.74,"n":572,"o":70.795,"t":"2026-10-16T18:35:00Z","v":31726,"vw":70.83446},{"c":70.715,"h":70.76,"l":70.64,"n":639,"o":70.72,"t":"2026-10-16T18:40:00Z","v":53747,"vw":70.692281},{"c":70.84,"h":70.865,"l":70.715,"n":697,"o":70.715,"t":"2026-10-16T18:45:00Z","v":90772,"vw":70.799271},{"c":70.82,"h":70.8599,"l":70.755,"n":492,"o":70.85,"t":"2026-10-16T18:50:00Z","v":31735,"vw":70.807028},{"c":70.92,"h":70.94,"l":70.795,"n":650,"o":70.83,"t":"2026-10-16T18:55:00Z","v":51800,"vw":70.877078},{"c":70.955,"h":70.97,"l":70.895,"n":430,"o":70.895,"t":"2026-10-16T19:00:00Z","v":25503,"vw":70.934884},{"c":70.86,"h":70.98,"l":70.85,"n":556,"o":70.96,"t":"2026-10-16T19:05:00Z","v":48308,"vw":70.910351},{"c":70.92,"h":70.985,"l":70.82,"n":924,"o":70.86,"t":"2026-10-16T19:10:00Z","v":78507,"vw":70.894619},{"c":70.79,"h":70.975,"l":70.775,"n":720,"o":70.925,"t":"2026-10-16T19:15:00Z","v":80139,"vw":70.898356},{"c":70.885,"h":70.885,"l":70.78,"n":563,"o":70.7999,"t":"2026-10-16T19:20:00Z","v":30340,"vw":70.844367},{"c":70.875,"h":70.885,"l":70.83,"n":811,"o":70.885,"t":"2026-10-16T19:25:00Z","v":46063,"vw":70.862896},{"c":71.1,"h":71.11,"l":70.859,"n":1366,"o":70.89,"t":"2026-10-16T19:30:00Z","v":124437,"vw":70.991615},{"c":71.15,"h":71.185,"l":71.11,"n":821,"o":71.12,"t":"2026-10-16T19:35:00Z","v":57225,"vw":71.136798},{"c":71.165,"h":71.195,"l":71.12,"n":976,"o":71.16,"t":"2026-10-16T19:40:00Z","v":70692,"vw":71.154576},{"c":71.2278,"h":71.26,"l":71.14,"n":987,"o":71.17,"t":"2026-10-16T19:45:00Z","v":77384,"vw":71.200117},{"c":71.39,"h":71.39,"l":71.22,"n":1655,"o":71.22,"t":"2026-10-16T19:50:00Z","v":129037,"vw":71.350269},{"c":71.34,"h":71.39,"l":71.23,"n":4577,"o":71.39,"t":"2026-10-16T19:55:00Z","v":403856,"vw":71.298454},{"c":71.33,"h":71.33,"l":71.33,"n":75,"o":71.33,"t":"2026-10-16T20:00:00Z","v":809000,"vw":71.33},{"c":71.02,"h":71.02,"l":71.02,"n":2,"o":71.02,"t":"2026-10-19T13:15:00Z","v":289,"vw":71.02},{"c":71.06,"h":71.39,"l":70.92,"n":575,"o":71.11,"t":"2026-10-19T13:30:00Z","v":102249,"vw":71.143701},{"c":70.98,"h":71.18,"l":70.98,"n":270,"o":71.01,"t":"2026-10-19T13:35:00Z","v":24720,"vw":71.059268},{"c":70.75,"h":71.025,"l":70.74,"n":336,"o":70.98,"t":"2026-10-19T13:40:00Z","v":22670,"vw":70.887413},{"c":70.885,"h":70.895,"l":70.75,"n":377,"o":70.75,"t":"2026-10-19T13:45:00Z","v":44996,"vw":70.811572},{"c":70.935,"h":70.98,"l":70.86,"n":349,"o":70.885,"t":"2026-10-19T13:50:00Z","v":36026,"vw":70.906778},{"c":71.085,"h":71.13,"l":70.93,"n":519,"o":70.94,"t":"2026-10-19T13:55:00Z","v":29942,"vw":71.008796},{"c":71.1,"h":71.2,"l":71.01,"n":417,"o":71.09,"t":"2026-10-19T14:00:00Z","v":24613,"vw":71.106075},{"c":71.027,"h":71.105,"l":70.97,"n":343,"o":71.1,"t":"2026-10-19T14:05:00Z","v":19870,"vw":71.019196},{"c":71.09,"h":71.1,"l":70.95,"n":526,"o":71.06,"t":"2026-10-19T14:10:00Z","v":30118,"vw":70.993854},{"c":71.28,"h":71.28,"l":71.09,"n":438,"o":71.09,"t":"2026-10-19T14:15:00Z","v":20012,"vw":71.220453},{"c":71.23,"h":71.29,"l":71.19,"n":376,"o":71.26,"t":"2026-10-19T14:20:00Z","v":16425,"vw":71.23482},{"c":71.165,"h":71.19,"l":71.08,"n":374,"o":71.19,"t":"2026-10-19T14:25:00Z","v":15450,"vw":71.131076},{"c":71.01,"h":71.175,"l":71.01,"n":429,"o":71.165,"t":"2026-10-19T14:30:00Z","v":19488,"vw":71.102925},{"c":71.115,"h":71.13,"l":71.005,"n":371,"o":71.005,"t":"2026-10-19T14:35:00Z","v":19529,"vw":71.038356},{"c":71.095,"h":71.14,"l":71.06,"n":429,"o":71.11,"t":"2026-10-19T14:40:00Z","v":25391,"vw":71.110069},{"c":71.17,"h":71.19,"l":71.09,"n":362,"o":71.09,"t":"2026-10-19T14:45:00Z","v":15446,"vw":71.16287},{"c":71.12,"h":71.19,"l":71.09,"n":320,"o":71.17,"t":"2026-10-19T14:50:00Z","v":13573,"vw":71.138186},{"c":71.19,"h":71.21,"l":71.08,"n":428,"o":71.11,"t":"2026-10-19T14:55:00Z","v":17920,"vw":71.127079},{"c":71.265,"h":71.28,"l":71.195,"n":306,"o":71.21,"t":"2026-10-19T15:00:00Z","v":12541,"vw":71.227276},{"c":71.19,"h":71.27,"l":71.165,"n":377,"o":71.25,"t":"2026-10-19T15:05:00Z","v":19191,"vw":71.210388},{"c":71.3,"h":71.31,"l":71.195,"n":319,"o":71.195,"t":"2026-10-19T15:10:00Z","v":13973,"vw":71.27074},{"c":71.42,"h":71.535,"l":71.285,"n":645,"o":71.285,"t":"2026-10-19T15:15:00Z","v":38121,"vw":71.446646},{"c":71.45,"h":71.45,"l":71.35,"n":377,"o":71.41,"t":"2026-10-19T15:20:00Z","v":22086,"vw":71.39516},{"c":71.46,"h":71.52,"l":71.43,"n":457,"o":71.445,"t":"2026-10-19T15:25:00Z","v":31025,"vw":71.476407},{"c":71.34,"h":71.455,"l":71.34,"n":472,"o":71.455,"t":"2026-10-19T15:30:00Z","v":28757,"vw":71.400536},{"c":71.515,"h":71.55,"l":71.3378,"n":498,"o":71.3378,"t":"2026-10-19T15:35:00Z","v":21836,"vw":71.471354},{"c":71.55,"h":71.55,"l":71.495,"n":478,"o":71.515,"t":"2026-10-19T15:40:00Z","v":21486,"vw":71.521277},{"c":71.43,"h":71.55,"l":71.425,"n":590,"o":71.55,"t":"2026-10-19T15:45:00Z","v":29853,"vw":71.493509},{"c":71.415,"h":71.47,"l":71.39,"n":712,"o":71.43,"t":"2026-10-19T15:50:00Z","v":55328,"vw":71.421077},{"c":71.34,"h":71.445,"l":71.315,"n":562,"o":71.415,"t":"2026-10-19T15:55:00Z","v":41275,"vw":71.383237},{"c":71.3,"h":71.38,"l":71.24,"n":493,"o":71.35,"t":"2026-10-19T16:00:00Z","v":30058,"vw":71.30139},{"c":71.32,"h":71.325,"l":71.28,"n":434,"o":71.315,"t":"2026-10-19T16:05:00Z","v":24504,"vw":71.306666},{"c":71.33,"h":71.35,"l":71.31,"n":272,"o":71.315,"t":"2026-10-19T16:10:00Z","v":12990,"vw":71.322964},{"c":71.33,"h":71.35,"l":71.31,"n":468,"o":71.33,"t":"2026-10-19T16:15:00Z","v":30330,"vw":71.333898},{"c":71.31,"h":71.34,"l":71.3,"n":317,"o":71.33,"t":"2026-10-19T16:20:00Z","v":17168,"vw":71.324014},{"c":71.36,"h":71.36,"l":71.31,"n":326,"o":71.31,"t":"2026-10-19T16:25:00Z","v":11430,"vw":71.331521},{"c":71.32,"h":71.36,"l":71.29,"n":448,"o":71.345,"t":"2026-10-19T16:30:00Z","v":20534,"vw":71.323004},{"c":71.33,"h":71.33,"l":71.29,"n":334,"o":71.31,"t":"2026-10-19T16:35:00Z","v":12872,"vw":71.314854},{"c":71.35,"h":71.36,"l":71.33,"n":461,"o":71.34,"t":"2026-10-19T16:40:00Z","v":21644,"vw":71.345656},{"c":71.41,"h":71.41,"l":71.32,"n":443,"o":71.355,"t":"2026-10-19T16:45:00Z","v":24286,"vw":71.355737},{"c":71.42,"h":71.43,"l":71.4,"n":433,"o":71.42,"t":"2026-10-19T16:50:00Z","v":37751,"vw":71.41497},{"c":71.44,"h":71.465,"l":71.415,"n":429,"o":71.42,"t":"2026-10-19T16:55:00Z","v":24208,"vw":71.436189},{"c":71.35,"h":71.46,"l":71.35,"n":498,"o":71.46,"t":"2026-10-19T17:00:00Z","v":50157,"vw":71.398116},{"c":71.345,"h":71.37,"l":71.31,"n":416,"o":71.35,"t":"2026-10-19T17:05:00Z","v":25981,"vw":71.345277},{"c":71.31,"h":71.3566,"l":71.3,"n":362,"o":71.3566,"t":"2026-10-19T17:10:00Z","v":23973,"vw":71.332675},{"c":71.28,"h":71.31,"l":71.28,"n":340,"o":71.31,"t":"2026-10-19T17:15:00Z","v":19642,"vw":71.294098},{"c":71.28,"h":71.33,"l":71.27,"n":473,"o":71.29,"t":"2026-10-19T17:20:00Z","v":31472,"vw":71.305346},{"c":71.34,"h":71.375,"l":71.29,"n":550,"o":71.29,"t":"2026-10-19T17:25:00Z","v":35742,"vw":71.34276},{"c":71.285,"h":71.34,"l":71.255,"n":634,"o":71.34,"t":"2026-10-19T17:30:00Z","v":59664,"vw":71.290921},{"c":71.3187,"h":71.34,"l":71.2675,"n":479,"o":71.29,"t":"2026-10-19T17:35:00Z","v":39076,"vw":71.295482},{"c":71.325,"h":71.35,"l":71.31,"n":640,"o":71.32,"t":"2026-10-19T17:40:00Z","v":39045,"vw":71.327214},{"c":71.35,"h":71.35,"l":71.29,"n":427,"o":71.325,"t":"2026-10-19T17:45:00Z","v":28993,"vw":71.320576},{"c":71.39,"h":71.39,"l":71.345,"n":400,"o":71.36,"t":"2026-10-19T17:50:00Z","v":14947,"vw":71.360028},{"c":71.47,"h":71.48,"l":71.37,"n":423,"o":71.385,"t":"2026-10-19T17:55:00Z","v":15043,"vw":71.422041},{"c":71.525,"h":71.535,"l":71.47,"n":443,"o":71.47,"t":"2026-10-19T18:00:00Z","v":33410,"vw":71.500257},{"c":71.48,"h":71.525,"l":71.45,"n":373,"o":71.525,"t":"2026-10-19T18:05:00Z","v":18094,"vw":71.484169},{"c":71.535,"h":71.535,"l":71.4801,"n":409,"o":71.49,"t":"2026-10-19T18:10:00Z","v":19962,"vw":71.496721},{"c":71.62,"h":71.63,"l":71.54,"n":604,"o":71.54,"t":"2026-10-19T18:15:00Z","v":37091,"vw":71.594979},{"c":71.6,"h":71.62,"l":71.585,"n":349,"o":71.61,"t":"2026-10-19T18:20:00Z","v":14311,"vw":71.603942},{"c":71.57,"h":71.6,"l":71.55,"n":436,"o":71.6,"t":"2026-10-19T18:25:00Z","v":24385,"vw":71.577471},{"c":71.57,"h":71.585,"l":71.5507,"n":371,"o":71.58,"t":"2026-10-19T18:30:00Z","v":14603,"vw":71.571662},{"c":71.54,"h":71.565,"l":71.53,"n":323,"o":71.56,"t":"2026-10-19T18:35:00Z","v":13017,"vw":71.547643},{"c":71.54,"h":71.6,"l":71.53,"n":481,"o":71.55,"t":"2026-10-19T18:40:00Z","v":23630,"vw":71.560713},{"c":71.55,"h":71.575,"l":71.54,"n":405,"o":71.55,"t":"2026-10-19T18:45:00Z","v":17771,"vw":71.558565},{"c":71.43,"h":71.575,"l":71.405,"n":1208,"o":71.55,"t":"2026-10-19T18:50:00Z","v":81227,"vw":71.490743},{"c":71.415,"h":71.51,"l":71.4,"n":709,"o":71.42,"t":"2026-10-19T18:55:00Z","v":42096,"vw":71.452887},{"c":71.42,"h":71.465,"l":71.41,"n":558,"o":71.43,"t":"2026-10-19T19:00:00Z","v":33152,"vw":71.432585},{"c":71.445,"h":71.46,"l":71.38,"n":626,"o":71.43,"t":"2026-10-19T19:05:00Z","v":36748,"vw":71.423431},{"c":71.325,"h":71.45,"l":71.305,"n":749,"o":71.45,"t":"2026-10-19T19:10:00Z","v":47247,"vw":71.397954},{"c":71.34,"h":71.34,"l":71.27,"n":748,"o":71.315,"t":"2026-10-19T19:15:00Z","v":47380,"vw":71.305216},{"c":71.36,"h":71.42,"l":71.33,"n":829,"o":71.34,"t":"2026-10-19T19:20:00Z","v":48997,"vw":71.378285},{"c":71.34,"h":71.36,"l":71.31,"n":827,"o":71.36,"t":"2026-10-19T19:25:00Z","v":51955,"vw":71.333315},{"c":71.275,"h":71.36,"l":71.225,"n":970,"o":71.34,"t":"2026-10-19T19:30:00Z","v":62142,"vw":71.285986},{"c":71.265,"h":71.3,"l":71.245,"n":765,"o":71.29,"t":"2026-10-19T19:35:00Z","v":48350,"vw":71.272564},{"c":71.335,"h":71.34,"l":71.26,"n":872,"o":71.265,"t":"2026-10-19T19:40:00Z","v":56290,"vw":71.289344},{"c":71.29,"h":71.35,"l":71.28,"n":1285,"o":71.335,"t":"2026-10-19T19:45:00Z","v":94663,"vw":71.323914},{"c":71.34,"h":71.38,"l":71.27,"n":1971,"o":71.28,"t":"2026-10-19T19:50:00Z","v":153767,"vw":71.325843},{"c":71.05,"h":71.34,"l":71.02,"n":5048,"o":71.33,"t":"2026-10-19T19:55:00Z","v":480865,"vw":71.207661},{"c":71.04,"h":71.04,"l":71.04,"n":103,"o":71.04,"t":"2026-10-19T20:00:00Z","v":1427086,"vw":71.04},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-19T22:00:00Z","v":107,"vw":71.05},{"c":71.58,"h":71.765,"l":71.031,"n":307,"o":71.42,"t":"2026-10-20T13:30:00Z","v":44601,"vw":71.413194},{"c":71.675,"h":71.75,"l":71.42,"n":202,"o":71.5225,"t":"2026-10-20T13:35:00Z","v":11422,"vw":71.605342},{"c":71.88,"h":72.025,"l":71.75,"n":453,"o":71.75,"t":"2026-10-20T13:40:00Z","v":28258,"vw":71.932452},{"c":71.72,"h":71.99,"l":71.675,"n":350,"o":71.875,"t":"2026-10-20T13:45:00Z","v":16861,"vw":71.80646},{"c":71.7,"h":71.81,"l":71.58,"n":362,"o":71.7,"t":"2026-10-20T13:50:00Z","v":18927,"vw":71.724356},{"c":71.67,"h":71.8,"l":71.59,"n":381,"o":71.7,"t":"2026-10-20T13:55:00Z","v":18707,"vw":71.705106},{"c":71.3557,"h":71.76,"l":71.34,"n":586,"o":71.67,"t":"2026-10-20T14:00:00Z","v":74835,"vw":71.519177},{"c":71.36,"h":71.42,"l":71.305,"n":390,"o":71.415,"t":"2026-10-20T14:05:00Z","v":21622,"vw":71.35999},{"c":71.48,"h":71.515,"l":71.38,"n":683,"o":71.38,"t":"2026-10-20T14:10:00Z","v":37727,"vw":71.453985},{"c":71.825,"h":71.84,"l":71.47,"n":961,"o":71.49,"t":"2026-10-20T14:15:00Z","v":62531,"vw":71.586788},{"c":72.085,"h":72.11,"l":71.8,"n":611,"o":71.8,"t":"2026-10-20T14:20:00Z","v":25839,"vw":71.957071},{"c":72.1,"h":72.1,"l":71.985,"n":742,"o":72.065,"t":"2026-10-20T14:25:00Z","v":54415,"vw":72.031071},{"c":71.99,"h":72.12,"l":71.86,"n":715,"o":72.06,"t":"2026-10-20T14:30:00Z","v":37363,"vw":72.034394},{"c":71.91,"h":72.07,"l":71.86,"n":467,"o":71.965,"t":"2026-10-20T14:35:00Z","v":17316,"vw":71.974961},{"c":71.96,"h":72.01,"l":71.89,"n":731,"o":71.915,"t":"2026-10-20T14:40:00Z","v":33053,"vw":71.964645},{"c":71.99,"h":71.995,"l":71.8955,"n":710,"o":71.955,"t":"2026-10-20T14:45:00Z","v":26301,"vw":71.944236},{"c":72.115,"h":72.21,"l":71.99,"n":919,"o":72,"t":"2026-10-20T14:50:00Z","v":43872,"vw":72.091997},{"c":72.115,"h":72.17,"l":72.1,"n":756,"o":72.115,"t":"2026-10-20T14:55:00Z","v":45315,"vw":72.140446},{"c":72.11,"h":72.135,"l":72.05,"n":515,"o":72.1,"t":"2026-10-20T15:00:00Z","v":21237,"vw":72.097228},{"c":72.095,"h":72.11,"l":72.04,"n":383,"o":72.08,"t":"2026-10-20T15:05:00Z","v":15825,"vw":72.076179},{"c":72.09,"h":72.185,"l":71.965,"n":787,"o":72.12,"t":"2026-10-20T15:10:00Z","v":32923,"vw":72.077948},{"c":71.96,"h":72.14,"l":71.96,"n":495,"o":72.09,"t":"2026-10-20T15:15:00Z","v":18435,"vw":72.055617},{"c":72.035,"h":72.06,"l":71.98,"n":337,"o":71.99,"t":"2026-10-20T15:20:00Z","v":15018,"vw":72.020134},{"c":71.84,"h":72.07,"l":71.82,"n":400,"o":72.035,"t":"2026-10-20T15:25:00Z","v":15477,"vw":71.941685},{"c":71.82,"h":71.89,"l":71.81,"n":411,"o":71.84,"t":"2026-10-20T15:30:00Z","v":27887,"vw":71.83578},{"c":71.91,"h":71.93,"l":71.81,"n":424,"o":71.83,"t":"2026-10-20T15:35:00Z","v":23193,"vw":71.878974},{"c":71.86,"h":71.915,"l":71.84,"n":377,"o":71.88,"t":"2026-10-20T15:40:00Z","v":15781,"vw":71.885166},{"c":71.665,"h":71.865,"l":71.65,"n":358,"o":71.86,"t":"2026-10-20T15:45:00Z","v":15002,"vw":71.760364},{"c":71.79,"h":71.79,"l":71.665,"n":411,"o":71.665,"t":"2026-10-20T15:50:00Z","v":22324,"vw":71.733156},{"c":71.7575,"h":71.79,"l":71.75,"n":335,"o":71.78,"t":"2026-10-20T15:55:00Z","v":20742,"vw":71.779239},{"c":71.705,"h":71.79,"l":71.69,"n":357,"o":71.75,"t":"2026-10-20T16:00:00Z","v":15115,"vw":71.746009},{"c":71.78,"h":71.785,"l":71.69,"n":370,"o":71.705,"t":"2026-10-20T16:05:00Z","v":20840,"vw":71.74267},{"c":71.785,"h":71.81,"l":71.7675,"n":512,"o":71.79,"t":"2026-10-20T16:10:00Z","v":27432,"vw":71.793134},{"c":71.66,"h":71.8,"l":71.66,"n":379,"o":71.795,"t":"2026-10-20T16:15:00Z","v":19537,"vw":71.761579},{"c":71.69,"h":71.7,"l":71.63,"n":327,"o":71.64,"t":"2026-10-20T16:20:00Z","v":12978,"vw":71.667978},{"c":71.8,"h":71.8,"l":71.68,"n":356,"o":71.7,"t":"2026-10-20T16:25:00Z","v":12309,"vw":71.731042},{"c":71.95,"h":71.98,"l":71.82,"n":479,"o":71.82,"t":"2026-10-20T16:30:00Z","v":28334,"vw":71.92624},{"c":72.01,"h":72.02,"l":71.9675,"n":508,"o":71.98,"t":"2026-10-20T16:35:00Z","v":27425,"vw":72.002214},{"c":72,"h":72.055,"l":71.982,"n":410,"o":72.0183,"t":"2026-10-20T16:40:00Z","v":15900,"vw":72.011408},{"c":72.03,"h":72.07,"l":72,"n":365,"o":72,"t":"2026-10-20T16:45:00Z","v":17750,"vw":72.025747},{"c":71.94,"h":72.04,"l":71.94,"n":384,"o":72.02,"t":"2026-10-20T16:50:00Z","v":18023,"vw":71.999737},{"c":71.96,"h":71.98,"l":71.89,"n":488,"o":71.925,"t":"2026-10-20T16:55:00Z","v":31569,"vw":71.941773},{"c":71.93,"h":71.995,"l":71.9,"n":312,"o":71.99,"t":"2026-10-20T17:00:00Z","v":13132,"vw":71.94025},{"c":71.93,"h":71.9599,"l":71.88,"n":588,"o":71.95,"t":"2026-10-20T17:05:00Z","v":48781,"vw":71.92232},{"c":71.795,"h":71.93,"l":71.7493,"n":387,"o":71.93,"t":"2026-10-20T17:10:00Z","v":28360,"vw":71.869209},{"c":71.77,"h":71.78,"l":71.74,"n":289,"o":71.78,"t":"2026-10-20T17:15:00Z","v":12901,"vw":71.764596},{"c":71.85,"h":71.855,"l":71.77,"n":397,"o":71.77,"t":"2026-10-20T17:20:00Z","v":15951,"vw":71.804779},{"c":71.93,"h":71.945,"l":71.805,"n":348,"o":71.845,"t":"2026-10-20T17:25:00Z","v":18809,"vw":71.854544},{"c":71.83,"h":71.97,"l":71.71,"n":731,"o":71.935,"t":"2026-10-20T17:30:00Z","v":117232,"vw":71.798659},{"c":71.89,"h":71.9,"l":71.84,"n":275,"o":71.845,"t":"2026-10-20T17:35:00Z","v":10693,"vw":71.869496},{"c":71.94,"h":71.97,"l":71.9,"n":333,"o":71.9,"t":"2026-10-20T17:40:00Z","v":11205,"vw":71.943707},{"c":71.89,"h":71.955,"l":71.89,"n":309,"o":71.94,"t":"2026-10-20T17:45:00Z","v":12630,"vw":71.938272},{"c":71.92,"h":71.97,"l":71.88,"n":419,"o":71.89,"t":"2026-10-20T17:50:00Z","v":20276,"vw":71.923541},{"c":71.92,"h":71.955,"l":71.8809,"n":310,"o":71.9121,"t":"2026-10-20T17:55:00Z","v":14673,"vw":71.92826},{"c":71.93,"h":71.96,"l":71.88,"n":450,"o":71.92,"t":"2026-10-20T18:00:00Z","v":26413,"vw":71.921727},{"c":71.915,"h":71.95,"l":71.9,"n":515,"o":71.935,"t":"2026-10-20T18:05:00Z","v":26681,"vw":71.929136},{"c":71.975,"h":71.975,"l":71.91,"n":502,"o":71.915,"t":"2026-10-20T18:10:00Z","v":20375,"vw":71.942976},{"c":72.01,"h":72.03,"l":71.975,"n":529,"o":71.975,"t":"2026-10-20T18:15:00Z","v":26107,"vw":72.012866},{"c":71.98,"h":72.01,"l":71.95,"n":560,"o":72.01,"t":"2026-10-20T18:20:00Z","v":28915,"vw":71.990103},{"c":72.01,"h":72.03,"l":71.965,"n":306,"o":71.965,"t":"2026-10-20T18:25:00Z","v":12003,"vw":72.005443},{"c":72.02,"h":72.06,"l":72.01,"n":451,"o":72.015,"t":"2026-10-20T18:30:00Z","v":22346,"vw":72.035694},{"c":72.03,"h":72.04,"l":72.01,"n":236,"o":72.025,"t":"2026-10-20T18:35:00Z","v":8560,"vw":72.030914},{"c":72.04,"h":72.07,"l":72.02,"n":509,"o":72.03,"t":"2026-10-20T18:40:00Z","v":25502,"vw":72.044041},{"c":72.05,"h":72.08,"l":72.03,"n":307,"o":72.04,"t":"2026-10-20T18:45:00Z","v":12588,"vw":72.051714},{"c":72.06,"h":72.065,"l":72.02,"n":297,"o":72.06,"t":"2026-10-20T18:50:00Z","v":12134,"vw":72.049059},{"c":72.015,"h":72.07,"l":71.99,"n":527,"o":72.06,"t":"2026-10-20T18:55:00Z","v":22096,"vw":72.027369},{"c":72.06,"h":72.07,"l":72.005,"n":335,"o":72.015,"t":"2026-10-20T19:00:00Z","v":21336,"vw":72.049076},{"c":72.12,"h":72.13,"l":72.06,"n":431,"o":72.06,"t":"2026-10-20T19:05:00Z","v":16427,"vw":72.098032},{"c":72.13,"h":72.18,"l":72.11,"n":498,"o":72.12,"t":"2026-10-20T19:10:00Z","v":26114,"vw":72.137498},{"c":72.13,"h":72.13,"l":72.065,"n":437,"o":72.11,"t":"2026-10-20T19:15:00Z","v":16985,"vw":72.102651},{"c":72.1,"h":72.16,"l":72.07,"n":574,"o":72.13,"t":"2026-10-20T19:20:00Z","v":24326,"vw":72.125154},{"c":72.07,"h":72.12,"l":72.05,"n":626,"o":72.1,"t":"2026-10-20T19:25:00Z","v":31493,"vw":72.090781},{"c":72,"h":72.07,"l":72,"n":720,"o":72.07,"t":"2026-10-20T19:30:00Z","v":45410,"vw":72.045879},{"c":71.955,"h":72,"l":71.91,"n":865,"o":72,"t":"2026-10-20T19:35:00Z","v":53200,"vw":71.963737},{"c":71.99,"h":72.005,"l":71.93,"n":1074,"o":71.955,"t":"2026-10-20T19:40:00Z","v":73469,"vw":71.969098},{"c":72.09,"h":72.09,"l":71.965,"n":1067,"o":71.99,"t":"2026-10-20T19:45:00Z","v":65428,"vw":72.02765},{"c":72.03,"h":72.09,"l":72.01,"n":1159,"o":72.09,"t":"2026-10-20T19:50:00Z","v":91599,"vw":72.032987},{"c":72.085,"h":72.125,"l":71.955,"n":4273,"o":72.035,"t":"2026-10-20T19:55:00Z","v":355239,"vw":72.034344},{"c":72,"h":72.07,"l":71.97,"n":64,"o":72.07,"t":"2026-10-20T20:00:00Z","v":767930,"vw":72.069971},{"c":72.09,"h":72.09,"l":72.09,"n":1,"o":72.09,"t":"2026-10-20T21:25:00Z","v":138,"vw":72.09},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-21T13:10:00Z","v":250,"vw":72},{"c":72.091,"h":72.21,"l":71.92,"n":491,"o":72,"t":"2026-10-21T13:30:00Z","v":75113,"vw":72.007959},{"c":72.01,"h":72.13,"l":71.96,"n":312,"o":72.0475,"t":"2026-10-21T13:35:00Z","v":18753,"vw":72.060729},{"c":72.07,"h":72.19,"l":71.92,"n":454,"o":71.92,"t":"2026-10-21T13:40:00Z","v":31448,"vw":72.008297},{"c":72.19,"h":72.21,"l":71.96,"n":363,"o":72.03,"t":"2026-10-21T13:45:00Z","v":23205,"vw":72.092387},{"c":72.59,"h":72.59,"l":72.18,"n":619,"o":72.2,"t":"2026-10-21T13:50:00Z","v":39087,"vw":72.368464},{"c":72.5754,"h":72.62,"l":72.46,"n":489,"o":72.61,"t":"2026-10-21T13:55:00Z","v":37603,"vw":72.550145},{"c":72.38,"h":72.57,"l":72.31,"n":412,"o":72.55,"t":"2026-10-21T14:00:00Z","v":18531,"vw":72.436864},{"c":72.03,"h":72.36,"l":71.99,"n":580,"o":72.36,"t":"2026-10-21T14:05:00Z","v":37151,"vw":72.198426},{"c":72.21,"h":72.27,"l":72.06,"n":427,"o":72.06,"t":"2026-10-21T14:10:00Z","v":23674,"vw":72.165394},{"c":72.12,"h":72.275,"l":72.11,"n":762,"o":72.25,"t":"2026-10-21T14:15:00Z","v":61936,"vw":72.222518},{"c":72.095,"h":72.2,"l":72.095,"n":400,"o":72.115,"t":"2026-10-21T14:20:00Z","v":11442,"vw":72.158285},{"c":72.02,"h":72.12,"l":72,"n":419,"o":72.095,"t":"2026-10-21T14:25:00Z","v":17371,"vw":72.051543},{"c":72.02,"h":72.1,"l":72,"n":404,"o":72,"t":"2026-10-21T14:30:00Z","v":14128,"vw":72.039256},{"c":72.02,"h":72.08,"l":71.99,"n":503,"o":72.02,"t":"2026-10-21T14:35:00Z","v":24080,"vw":72.041351},{"c":72.01,"h":72.03,"l":71.9,"n":580,"o":72.03,"t":"2026-10-21T14:40:00Z","v":37052,"vw":71.961506},{"c":72.135,"h":72.16,"l":72.015,"n":364,"o":72.015,"t":"2026-10-21T14:45:00Z","v":24672,"vw":72.100524},{"c":72.055,"h":72.135,"l":72.04,"n":334,"o":72.135,"t":"2026-10-21T14:50:00Z","v":12247,"vw":72.070423},{"c":72.03,"h":72.09,"l":72.01,"n":398,"o":72.055,"t":"2026-10-21T14:55:00Z","v":15206,"vw":72.049412},{"c":71.98,"h":72.03,"l":71.9,"n":338,"o":72.03,"t":"2026-10-21T15:00:00Z","v":13009,"vw":71.981198},{"c":71.88,"h":71.985,"l":71.88,"n":357,"o":71.97,"t":"2026-10-21T15:05:00Z","v":19139,"vw":71.941073},{"c":71.815,"h":71.9,"l":71.79,"n":357,"o":71.87,"t":"2026-10-21T15:10:00Z","v":11120,"vw":71.843499},{"c":71.94,"h":71.94,"l":71.79,"n":641,"o":71.805,"t":"2026-10-21T15:15:00Z","v":53537,"vw":71.89683},{"c":71.965,"h":72.01,"l":71.94,"n":492,"o":71.94,"t":"2026-10-21T15:20:00Z","v":33841,"vw":71.980094},{"c":72.045,"h":72.045,"l":71.965,"n":360,"o":71.965,"t":"2026-10-21T15:25:00Z","v":16305,"vw":72.001387},{"c":71.98,"h":72.06,"l":71.94,"n":343,"o":72.06,"t":"2026-10-21T15:30:00Z","v":13317,"vw":71.990981},{"c":71.995,"h":72.03,"l":71.95,"n":379,"o":71.98,"t":"2026-10-21T15:35:00Z","v":10953,"vw":71.990474},{"c":72.015,"h":72.04,"l":71.96,"n":328,"o":71.98,"t":"2026-10-21T15:40:00Z","v":10061,"vw":71.995767},{"c":71.96,"h":72.02,"l":71.9375,"n":332,"o":72.015,"t":"2026-10-21T15:45:00Z","v":12608,"vw":71.975242},{"c":72.01,"h":72.04,"l":71.95,"n":299,"o":71.96,"t":"2026-10-21T15:50:00Z","v":10321,"vw":71.986973},{"c":72.045,"h":72.05,"l":72.01,"n":254,"o":72.01,"t":"2026-10-21T15:55:00Z","v":7462,"vw":72.035289},{"c":72.0467,"h":72.06,"l":72,"n":324,"o":72.041,"t":"2026-10-21T16:00:00Z","v":13968,"vw":72.034102},{"c":72.01,"h":72.04,"l":71.985,"n":682,"o":72.01,"t":"2026-10-21T16:05:00Z","v":64225,"vw":72.000547},{"c":72.06,"h":72.06,"l":72.01,"n":309,"o":72.01,"t":"2026-10-21T16:10:00Z","v":9691,"vw":72.043491},{"c":72.05,"h":72.08,"l":72.035,"n":281,"o":72.07,"t":"2026-10-21T16:15:00Z","v":10077,"vw":72.059722},{"c":72.06,"h":72.07,"l":72.02,"n":350,"o":72.04,"t":"2026-10-21T16:20:00Z","v":11466,"vw":72.04631},{"c":72.04,"h":72.07,"l":72.03,"n":195,"o":72.055,"t":"2026-10-21T16:25:00Z","v":5625,"vw":72.045575},{"c":72.035,"h":72.055,"l":72,"n":297,"o":72.045,"t":"2026-10-21T16:30:00Z","v":9841,"vw":72.029521},{"c":72.095,"h":72.16,"l":71.98,"n":627,"o":72.0351,"t":"2026-10-21T16:35:00Z","v":59231,"vw":72.013488},{"c":72.0463,"h":72.115,"l":71.97,"n":330,"o":72.115,"t":"2026-10-21T16:40:00Z","v":17778,"vw":72.0116},{"c":72.09,"h":72.095,"l":71.99,"n":321,"o":72,"t":"2026-10-21T16:45:00Z","v":27199,"vw":72.021627},{"c":72.09,"h":72.1,"l":72.05,"n":269,"o":72.095,"t":"2026-10-21T16:50:00Z","v":9434,"vw":72.07567},{"c":72.12,"h":72.125,"l":72.06,"n":355,"o":72.09,"t":"2026-10-21T16:55:00Z","v":12527,"vw":72.096273},{"c":72.06,"h":72.13,"l":72.06,"n":344,"o":72.125,"t":"2026-10-21T17:00:00Z","v":18810,"vw":72.094246},{"c":72.09,"h":72.108,"l":72.04,"n":290,"o":72.04,"t":"2026-10-21T17:05:00Z","v":10974,"vw":72.075022},{"c":72.05,"h":72.11,"l":72.04,"n":297,"o":72.105,"t":"2026-10-21T17:10:00Z","v":10847,"vw":72.080662},{"c":72.05,"h":72.06,"l":72.04,"n":230,"o":72.04,"t":"2026-10-21T17:15:00Z","v":7339,"vw":72.051182},{"c":72.095,"h":72.1,"l":72.055,"n":319,"o":72.055,"t":"2026-10-21T17:20:00Z","v":15161,"vw":72.086486},{"c":72.12,"h":72.12,"l":72.09,"n":245,"o":72.09,"t":"2026-10-21T17:25:00Z","v":8473,"vw":72.101301},{"c":72.04,"h":72.12,"l":72.03,"n":367,"o":72.12,"t":"2026-10-21T17:30:00Z","v":17236,"vw":72.082515},{"c":72.03,"h":72.05,"l":71.985,"n":375,"o":72.05,"t":"2026-10-21T17:35:00Z","v":25240,"vw":72.012608},{"c":72.07,"h":72.08,"l":72.02,"n":261,"o":72.035,"t":"2026-10-21T17:40:00Z","v":9815,"vw":72.051611},{"c":72.121,"h":72.14,"l":72.07,"n":423,"o":72.07,"t":"2026-10-21T17:45:00Z","v":25087,"vw":72.116198},{"c":72.125,"h":72.13,"l":72.11,"n":311,"o":72.12,"t":"2026-10-21T17:50:00Z","v":13058,"vw":72.117478},{"c":72.1,"h":72.15,"l":72.09,"n":311,"o":72.11,"t":"2026-10-21T17:55:00Z","v":12399,"vw":72.11837},{"c":72,"h":72.1,"l":71.995,"n":588,"o":72.1,"t":"2026-10-21T18:00:00Z","v":57645,"vw":72.033535},{"c":72.11,"h":72.11,"l":72,"n":449,"o":72.005,"t":"2026-10-21T18:05:00Z","v":28466,"vw":72.031519},{"c":72.145,"h":72.155,"l":72.12,"n":329,"o":72.12,"t":"2026-10-21T18:10:00Z","v":11119,"vw":72.139835},{"c":72.12,"h":72.16,"l":72.12,"n":321,"o":72.15,"t":"2026-10-21T18:15:00Z","v":13057,"vw":72.138828},{"c":72.12,"h":72.19,"l":72.11,"n":653,"o":72.11,"t":"2026-10-21T18:20:00Z","v":33566,"vw":72.142594},{"c":72.09,"h":72.12,"l":72.08,"n":442,"o":72.11,"t":"2026-10-21T18:25:00Z","v":16253,"vw":72.106809},{"c":72.175,"h":72.18,"l":72.08,"n":362,"o":72.085,"t":"2026-10-21T18:30:00Z","v":13150,"vw":72.125818},{"c":72.17,"h":72.18,"l":72.15,"n":299,"o":72.18,"t":"2026-10-21T18:35:00Z","v":13623,"vw":72.167956},{"c":72.225,"h":72.23,"l":72.175,"n":416,"o":72.175,"t":"2026-10-21T18:40:00Z","v":15922,"vw":72.199205},{"c":72.2075,"h":72.265,"l":72.17,"n":527,"o":72.2295,"t":"2026-10-21T18:45:00Z","v":28457,"vw":72.229031},{"c":72.185,"h":72.22,"l":72.14,"n":345,"o":72.2,"t":"2026-10-21T18:50:00Z","v":18687,"vw":72.185255},{"c":72.05,"h":72.17,"l":72.03,"n":434,"o":72.17,"t":"2026-10-21T18:55:00Z","v":24942,"vw":72.077816},{"c":71.94,"h":72.06,"l":71.84,"n":574,"o":72.05,"t":"2026-10-21T19:00:00Z","v":29474,"vw":71.972596},{"c":71.86,"h":71.95,"l":71.85,"n":434,"o":71.95,"t":"2026-10-21T19:05:00Z","v":17312,"vw":71.884582},{"c":71.895,"h":71.955,"l":71.825,"n":437,"o":71.845,"t":"2026-10-21T19:10:00Z","v":20596,"vw":71.893645},{"c":72,"h":72.02,"l":71.91,"n":646,"o":71.93,"t":"2026-10-21T19:15:00Z","v":41506,"vw":71.940073},{"c":72.05,"h":72.075,"l":71.95,"n":621,"o":72.02,"t":"2026-10-21T19:20:00Z","v":32088,"vw":72.033769},{"c":72.18,"h":72.185,"l":72.05,"n":647,"o":72.05,"t":"2026-10-21T19:25:00Z","v":39817,"vw":72.144582},{"c":72.09,"h":72.19,"l":72.05,"n":736,"o":72.18,"t":"2026-10-21T19:30:00Z","v":49380,"vw":72.143346},{"c":72.095,"h":72.14,"l":72.04,"n":742,"o":72.1,"t":"2026-10-21T19:35:00Z","v":46370,"vw":72.097386},{"c":72.1503,"h":72.155,"l":72.09,"n":626,"o":72.095,"t":"2026-10-21T19:40:00Z","v":35353,"vw":72.113974},{"c":72.21,"h":72.215,"l":72.1,"n":785,"o":72.16,"t":"2026-10-21T19:45:00Z","v":52703,"vw":72.133121},{"c":72.25,"h":72.3175,"l":72.21,"n":1106,"o":72.22,"t":"2026-10-21T19:50:00Z","v":68268,"vw":72.271981},{"c":72.355,"h":72.39,"l":72.225,"n":3243,"o":72.245,"t":"2026-10-21T19:55:00Z","v":232261,"vw":72.31311},{"c":72.35,"h":72.36,"l":72.35,"n":86,"o":72.36,"t":"2026-10-21T20:00:00Z","v":1789948,"vw":72.350034},{"c":72.36,"h":72.36,"l":72.36,"n":3,"o":72.36,"t":"2026-10-22T11:05:00Z","v":200,"vw":72.36},{"c":72.36,"h":72.36,"l":72.36,"n":3,"o":72.36,"t":"2026-10-22T11:15:00Z","v":200,"vw":72.36},{"c":72.35,"h":72.36,"l":72.35,"n":7,"o":72.36,"t":"2026-10-22T11:25:00Z","v":518,"vw":72.352217},{"c":72.5515,"h":72.5515,"l":72.5515,"n":1,"o":72.5515,"t":"2026-10-22T11:50:00Z","v":400,"vw":72.5515},{"c":72.97,"h":73,"l":72.74,"n":57,"o":72.89,"t":"2026-10-22T12:15:00Z","v":4345,"vw":72.954053},{"c":72.82,"h":73.145,"l":72.6,"n":484,"o":72.73,"t":"2026-10-22T13:30:00Z","v":94116,"vw":73.004959},{"c":72.755,"h":73,"l":72.665,"n":378,"o":72.72,"t":"2026-10-22T13:35:00Z","v":57613,"vw":72.814101},{"c":72.78,"h":72.86,"l":72.58,"n":648,"o":72.735,"t":"2026-10-22T13:40:00Z","v":43400,"vw":72.737269},{"c":73.8275,"h":73.9,"l":72.795,"n":1156,"o":72.83,"t":"2026-10-22T13:45:00Z","v":94684,"vw":73.486945},{"c":73.685,"h":73.855,"l":73.615,"n":578,"o":73.8,"t":"2026-10-22T13:50:00Z","v":23556,"vw":73.741857},{"c":73.905,"h":73.93,"l":73.6,"n":499,"o":73.67,"t":"2026-10-22T13:55:00Z","v":33077,"vw":73.790417},{"c":73.8,"h":73.97,"l":73.64,"n":862,"o":73.895,"t":"2026-10-22T14:00:00Z","v":72416,"vw":73.857797},{"c":73.66,"h":73.82,"l":73.64,"n":481,"o":73.78,"t":"2026-10-22T14:05:00Z","v":32017,"vw":73.740479},{"c":74.125,"h":74.18,"l":73.66,"n":1088,"o":73.66,"t":"2026-10-22T14:10:00Z","v":90188,"vw":73.987127},{"c":73.96,"h":74.22,"l":73.95,"n":951,"o":74.125,"t":"2026-10-22T14:15:00Z","v":95491,"vw":74.109364},{"c":74.105,"h":74.27,"l":73.965,"n":673,"o":73.97,"t":"2026-10-22T14:20:00Z","v":51443,"vw":74.14021},{"c":74.02,"h":74.25,"l":73.94,"n":853,"o":74.11,"t":"2026-10-22T14:25:00Z","v":69912,"vw":74.103353},{"c":74.12,"h":74.22,"l":74.04,"n":1074,"o":74.08,"t":"2026-10-22T14:30:00Z","v":101876,"vw":74.11693},{"c":74.21,"h":74.21,"l":74.04,"n":545,"o":74.15,"t":"2026-10-22T14:35:00Z","v":30365,"vw":74.131024},{"c":74.24,"h":74.425,"l":74.16,"n":1054,"o":74.195,"t":"2026-10-22T14:40:00Z","v":87948,"vw":74.270493},{"c":74.435,"h":74.45,"l":74.24,"n":799,"o":74.24,"t":"2026-10-22T14:45:00Z","v":54278,"vw":74.361356},{"c":74.91,"h":74.93,"l":74.43,"n":840,"o":74.46,"t":"2026-10-22T14:50:00Z","v":65418,"vw":74.730524},{"c":74.85,"h":75.01,"l":74.76,"n":874,"o":74.9,"t":"2026-10-22T14:55:00Z","v":67145,"vw":74.914843},{"c":74.815,"h":74.94,"l":74.77,"n":650,"o":74.88,"t":"2026-10-22T15:00:00Z","v":47468,"vw":74.870542},{"c":74.79,"h":74.84,"l":74.6967,"n":435,"o":74.83,"t":"2026-10-22T15:05:00Z","v":23839,"vw":74.781371},{"c":74.89,"h":74.95,"l":74.71,"n":697,"o":74.775,"t":"2026-10-22T15:10:00Z","v":77683,"vw":74.801992},{"c":74.915,"h":74.94,"l":74.85,"n":516,"o":74.86,"t":"2026-10-22T15:15:00Z","v":24795,"vw":74.891905},{"c":75.06,"h":75.13,"l":74.905,"n":825,"o":74.94,"t":"2026-10-22T15:20:00Z","v":55573,"vw":75.035575},{"c":75.09,"h":75.13,"l":74.99,"n":746,"o":75.05,"t":"2026-10-22T15:25:00Z","v":48768,"vw":75.078646},{"c":75.08,"h":75.21,"l":75.06,"n":759,"o":75.1,"t":"2026-10-22T15:30:00Z","v":65330,"vw":75.141683},{"c":75.2,"h":75.23,"l":75.07,"n":636,"o":75.075,"t":"2026-10-22T15:35:00Z","v":46967,"vw":75.16359},{"c":75.31,"h":75.33,"l":75.1181,"n":1198,"o":75.23,"t":"2026-10-22T15:40:00Z","v":104769,"vw":75.218014},{"c":75.595,"h":75.68,"l":75.325,"n":1450,"o":75.34,"t":"2026-10-22T15:45:00Z","v":95377,"vw":75.534787},{"c":75.29,"h":75.595,"l":75.29,"n":1040,"o":75.595,"t":"2026-10-22T15:50:00Z","v":96079,"vw":75.44705},{"c":75.4,"h":75.54,"l":75.3,"n":501,"o":75.3,"t":"2026-10-22T15:55:00Z","v":34337,"vw":75.456689},{"c":75.315,"h":75.425,"l":75.295,"n":545,"o":75.39,"t":"2026-10-22T16:00:00Z","v":42232,"vw":75.353425},{"c":75.405,"h":75.41,"l":75.215,"n":559,"o":75.315,"t":"2026-10-22T16:05:00Z","v":37174,"vw":75.290385},{"c":75.325,"h":75.46,"l":75.27,"n":511,"o":75.4,"t":"2026-10-22T16:10:00Z","v":31886,"vw":75.365276},{"c":75.14,"h":75.405,"l":75.11,"n":613,"o":75.325,"t":"2026-10-22T16:15:00Z","v":57111,"vw":75.221031},{"c":75.23,"h":75.255,"l":75.07,"n":602,"o":75.146,"t":"2026-10-22T16:20:00Z","v":59992,"vw":75.176552},{"c":75.255,"h":75.29,"l":75.19,"n":367,"o":75.23,"t":"2026-10-22T16:25:00Z","v":22763,"vw":75.228642},{"c":75.31,"h":75.38,"l":75.265,"n":476,"o":75.28,"t":"2026-10-22T16:30:00Z","v":44897,"vw":75.326395},{"c":75.19,"h":75.32,"l":75.19,"n":338,"o":75.31,"t":"2026-10-22T16:35:00Z","v":18353,"vw":75.248179},{"c":75.065,"h":75.21,"l":75.03,"n":524,"o":75.175,"t":"2026-10-22T16:40:00Z","v":27859,"vw":75.075364},{"c":75.03,"h":75.14,"l":74.885,"n":939,"o":75.065,"t":"2026-10-22T16:45:00Z","v":83020,"vw":75.021313},{"c":75.13,"h":75.13,"l":74.975,"n":449,"o":75.015,"t":"2026-10-22T16:50:00Z","v":32876,"vw":75.036244},{"c":75.14,"h":75.21,"l":75.075,"n":382,"o":75.13,"t":"2026-10-22T16:55:00Z","v":18177,"vw":75.120022},{"c":75.02,"h":75.2,"l":75,"n":435,"o":75.14,"t":"2026-10-22T17:00:00Z","v":20123,"vw":75.077251},{"c":75.1,"h":75.1,"l":75.01,"n":317,"o":75.04,"t":"2026-10-22T17:05:00Z","v":14048,"vw":75.06697},{"c":75.12,"h":75.17,"l":75.07,"n":557,"o":75.1,"t":"2026-10-22T17:10:00Z","v":33623,"vw":75.117137},{"c":75.175,"h":75.2,"l":75.1243,"n":481,"o":75.125,"t":"2026-10-22T17:15:00Z","v":22696,"vw":75.161479},{"c":75.19,"h":75.2291,"l":75.13,"n":605,"o":75.185,"t":"2026-10-22T17:20:00Z","v":40584,"vw":75.180641},{"c":75.24,"h":75.25,"l":75.175,"n":489,"o":75.19,"t":"2026-10-22T17:25:00Z","v":22824,"vw":75.216999},{"c":75.13,"h":75.27,"l":75.13,"n":762,"o":75.27,"t":"2026-10-22T17:30:00Z","v":63517,"vw":75.206482},{"c":75.18,"h":75.2,"l":75.12,"n":416,"o":75.12,"t":"2026-10-22T17:35:00Z","v":24726,"vw":75.150938},{"c":75.2,"h":75.22,"l":75.17,"n":369,"o":75.195,"t":"2026-10-22T17:40:00Z","v":18835,"vw":75.192911},{"c":75.35,"h":75.355,"l":75.08,"n":705,"o":75.22,"t":"2026-10-22T17:45:00Z","v":46662,"vw":75.20191},{"c":75.315,"h":75.37,"l":75.26,"n":926,"o":75.35,"t":"2026-10-22T17:50:00Z","v":64988,"vw":75.313416},{"c":75.465,"h":75.465,"l":75.32,"n":479,"o":75.32,"t":"2026-10-22T17:55:00Z","v":25754,"vw":75.415347},{"c":75.22,"h":75.475,"l":75.2,"n":862,"o":75.465,"t":"2026-10-22T18:00:00Z","v":55777,"vw":75.373146},{"c":75.315,"h":75.35,"l":75.22,"n":576,"o":75.22,"t":"2026-10-22T18:05:00Z","v":32369,"vw":75.271817},{"c":75.35,"h":75.37,"l":75.3,"n":611,"o":75.32,"t":"2026-10-22T18:10:00Z","v":40899,"vw":75.332642},{"c":75.355,"h":75.36,"l":75.26,"n":437,"o":75.335,"t":"2026-10-22T18:15:00Z","v":22282,"vw":75.302815},{"c":75.41,"h":75.43,"l":75.36,"n":392,"o":75.36,"t":"2026-10-22T18:20:00Z","v":21112,"vw":75.385747},{"c":75.45,"h":75.535,"l":75.39,"n":702,"o":75.44,"t":"2026-10-22T18:25:00Z","v":54701,"vw":75.471718},{"c":75.44,"h":75.475,"l":75.38,"n":522,"o":75.445,"t":"2026-10-22T18:30:00Z","v":32228,"vw":75.424998},{"c":75.395,"h":75.44,"l":75.32,"n":509,"o":75.44,"t":"2026-10-22T18:35:00Z","v":29145,"vw":75.36902},{"c":75.285,"h":75.395,"l":75.26,"n":504,"o":75.39,"t":"2026-10-22T18:40:00Z","v":32047,"vw":75.336811},{"c":75.245,"h":75.31,"l":75.17,"n":712,"o":75.2999,"t":"2026-10-22T18:45:00Z","v":50509,"vw":75.247495},{"c":75.205,"h":75.32,"l":75.005,"n":1246,"o":75.245,"t":"2026-10-22T18:50:00Z","v":129973,"vw":75.140815},{"c":75.19,"h":75.27,"l":75.19,"n":696,"o":75.205,"t":"2026-10-22T18:55:00Z","v":57881,"vw":75.224662},{"c":75.35,"h":75.37,"l":75.18,"n":780,"o":75.19,"t":"2026-10-22T19:00:00Z","v":42720,"vw":75.294824},{"c":75.375,"h":75.44,"l":75.3,"n":1020,"o":75.36,"t":"2026-10-22T19:05:00Z","v":89888,"vw":75.353887},{"c":75.225,"h":75.4,"l":75.21,"n":859,"o":75.375,"t":"2026-10-22T19:10:00Z","v":62269,"vw":75.325478},{"c":75.27,"h":75.36,"l":75.17,"n":628,"o":75.2101,"t":"2026-10-22T19:15:00Z","v":33697,"vw":75.28274},{"c":75.265,"h":75.36,"l":75.26,"n":708,"o":75.28,"t":"2026-10-22T19:20:00Z","v":43455,"vw":75.292383},{"c":75.25,"h":75.39,"l":75.25,"n":884,"o":75.29,"t":"2026-10-22T19:25:00Z","v":42522,"vw":75.338078},{"c":75.32,"h":75.335,"l":75.15,"n":902,"o":75.23,"t":"2026-10-22T19:30:00Z","v":58756,"vw":75.225406},{"c":75.47,"h":75.485,"l":75.28,"n":897,"o":75.31,"t":"2026-10-22T19:35:00Z","v":57494,"vw":75.352833},{"c":75.43,"h":75.49,"l":75.39,"n":956,"o":75.47,"t":"2026-10-22T19:40:00Z","v":67295,"vw":75.444064},{"c":75.38,"h":75.46,"l":75.33,"n":1143,"o":75.425,"t":"2026-10-22T19:45:00Z","v":79691,"vw":75.398763},{"c":75.6,"h":75.64,"l":75.37,"n":1573,"o":75.37,"t":"2026-10-22T19:50:00Z","v":109927,"vw":75.539012},{"c":75.62,"h":75.75,"l":75.58,"n":5108,"o":75.6,"t":"2026-10-22T19:55:00Z","v":380486,"vw":75.67736},{"c":75.25,"h":75.6,"l":75.1,"n":91,"o":75.6,"t":"2026-10-22T20:00:00Z","v":848929,"vw":75.59979},{"c":75.25,"h":75.44,"l":75.25,"n":13,"o":75.43,"t":"2026-10-22T20:10:00Z","v":968,"vw":75.362548},{"c":75.4,"h":75.4,"l":75.4,"n":12,"o":75.4,"t":"2026-10-22T20:15:00Z","v":308,"vw":75.4},{"c":75.4,"h":75.4,"l":75.4,"n":2,"o":75.4,"t":"2026-10-22T21:40:00Z","v":175,"vw":75.4},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-22T21:50:00Z","v":212,"vw":75.3},{"c":75.35,"h":75.35,"l":75.35,"n":5,"o":75.35,"t":"2026-10-22T22:00:00Z","v":109,"vw":75.35},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-22T22:15:00Z","v":100,"vw":76},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-10-22T22:25:00Z","v":762,"vw":75.6}],"history":[{"c":105.52,"h":106.25,"l":104.98,"n":22037,"o":105.55,"t":"2024-10-21T04:00:00Z","v":1090989,"vw":105.517965},{"c":102.96,"h":105.21,"l":102.905,"n":33630,"o":105.21,"t":"2024-10-22T04:00:00Z","v":2339937,"vw":103.412023},{"c":102.86,"h":103.35,"l":102.25,"n":22818,"o":102.78,"t":"2024-10-23T04:00:00Z","v":1722019,"vw":102.883748},{"c":102.49,"h":103.265,"l":101.82,"n":25593,"o":102.53,"t":"2024-10-24T04:00:00Z","v":1430478,"vw":102.596887},{"c":101.26,"h":103.01,"l":101.125,"n":29212,"o":102.99,"t":"2024-10-25T04:00:00Z","v":1505356,"vw":101.529039},{"c":101.45,"h":102.51,"l":101.1,"n":27124,"o":102.03,"t":"2024-10-28T04:00:00Z","v":1492591,"vw":101.539767},{"c":101.37,"h":101.995,"l":100.63,"n":35258,"o":100.86,"t":"2024-10-29T04:00:00Z","v":2162877,"vw":101.490922},{"c":98.28,"h":99.71,"l":96.15,"n":52132,"o":97.16,"t":"2024-10-30T04:00:00Z","v":3765340,"vw":98.262229},{"c":98.2,"h":99.69,"l":97.28,"n":36101,"o":97.3,"t":"2024-10-31T04:00:00Z","v":2425483,"vw":98.594979},{"c":99.44,"h":100.24,"l":98.44,"n":38146,"o":98.5,"t":"2024-11-01T04:00:00Z","v":3060559,"vw":99.474587},{"c":99.44,"h":100.3174,"l":99.14,"n":27957,"o":99.75,"t":"2024-11-04T05:00:00Z","v":1613690,"vw":99.532291},{"c":100.16,"h":100.93,"l":99.28,"n":25431,"o":99.43,"t":"2024-11-05T05:00:00Z","v":1622738,"vw":100.169387},{"c":100.56,"h":102.62,"l":98.71,"n":47773,"o":102.62,"t":"2024-11-06T05:00:00Z","v":2934993,"vw":100.411672},{"c":100.94,"h":102.02,"l":100.8,"n":32941,"o":101.1,"t":"2024-11-07T05:00:00Z","v":1662269,"vw":101.152369},{"c":100.03,"h":101.7109,"l":99.93,"n":40883,"o":100.4,"t":"2024-11-08T05:00:00Z","v":2688975,"vw":100.483033},{"c":101.52,"h":101.81,"l":100.46,"n":25857,"o":100.46,"t":"2024-11-11T05:00:00Z","v":1612610,"vw":101.489457},{"c":99.73,"h":101.72,"l":99.6,"n":31633,"o":101.5,"t":"2024-11-12T05:00:00Z","v":2451384,"vw":99.978187},{"c":100.39,"h":100.82,"l":99.34,"n":22823,"o":99.55,"t":"2024-11-13T05:00:00Z","v":2324292,"vw":100.355068},{"c":99.72,"h":100.79,"l":99.7,"n":29728,"o":100.25,"t":"2024-11-14T05:00:00Z","v":1980745,"vw":99.96699},{"c":99.1,"h":100.22,"l":98.67,"n":31151,"o":99.36,"t":"2024-11-15T05:00:00Z","v":1855225,"vw":99.115167},{"c":100.77,"h":101.02,"l":98.69,"n":33145,"o":98.69,"t":"2024-11-18T05:00:00Z","v":1854903,"vw":100.618134},{"c":100.28,"h":101.18,"l":99.77,"n":29520,"o":100.2,"t":"2024-11-19T05:00:00Z","v":1755066,"vw":100.434027},{"c":99.69,"h":100.73,"l":98.725,"n":29161,"o":100.47,"t":"2024-11-20T05:00:00Z","v":1881862,"vw":99.5642},{"c":99.95,"h":100.54,"l":99.15,"n":33746,"o":99.88,"t":"2024-11-21T05:00:00Z","v":2564191,"vw":99.974469},{"c":101.2,"h":101.81,"l":99.91,"n":28866,"o":99.94,"t":"2024-11-22T05:00:00Z","v":1819992,"vw":101.042958},{"c":102.46,"h":102.845,"l":101.695,"n":27934,"o":101.74,"t":"2024-11-25T05:00:00Z","v":2312001,"vw":102.477989},{"c":101.97,"h":102.43,"l":101.44,"n":22166,"o":102.2,"t":"2024-11-26T05:00:00Z","v":1179921,"vw":101.958754},{"c":102.52,"h":103.005,"l":101.71,"n":25291,"o":102.08,"t":"2024-11-27T05:00:00Z","v":1373381,"vw":102.393809},{"c":102.98,"h":103.21,"l":101.97,"n":14181,"o":102.29,"t":"2024-11-29T05:00:00Z","v":1060619,"vw":102.920719},{"c":101.8,"h":103.2299,"l":101.31,"n":27425,"o":103.01,"t":"2024-12-02T05:00:00Z","v":1444469,"vw":101.791346},{"c":101.06,"h":102.12,"l":100.5714,"n":20958,"o":101.97,"t":"2024-12-03T05:00:00Z","v":1352206,"vw":101.195055},{"c":101.13,"h":101.45,"l":100.33,"n":18756,"o":101.02,"t":"2024-12-04T05:00:00Z","v":1210104,"vw":101.047142},{"c":99.12,"h":100.58,"l":99,"n":30580,"o":99.75,"t":"2024-12-05T05:00:00Z","v":1989342,"vw":99.285706},{"c":99.8,"h":100.44,"l":99.3101,"n":27329,"o":99.83,"t":"2024-12-06T05:00:00Z","v":1475697,"vw":99.771664},{"c":100.87,"h":101.62,"l":100.28,"n":30409,"o":100.51,"t":"2024-12-09T05:00:00Z","v":1864521,"vw":101.018736},{"c":100.06,"h":100.8,"l":98.84,"n":25985,"o":100.03,"t":"2024-12-10T05:00:00Z","v":1914997,"vw":100.113176},{"c":98.99,"h":100.83,"l":98.81,"n":25800,"o":100.16,"t":"2024-12-11T05:00:00Z","v":1587183,"vw":99.187822},{"c":98.27,"h":98.49,"l":97.25,"n":28857,"o":98.11,"t":"2024-12-12T05:00:00Z","v":1780139,"vw":98.01072},{"c":97.79,"h":98.53,"l":97.335,"n":22099,"o":98.08,"t":"2024-12-13T05:00:00Z","v":1471427,"vw":97.824643},{"c":96.19,"h":98.09,"l":96.045,"n":32565,"o":98.02,"t":"2024-12-16T05:00:00Z","v":2225947,"vw":96.427986},{"c":96.34,"h":97.18,"l":95.5017,"n":28979,"o":95.95,"t":"2024-12-17T05:00:00Z","v":1851307,"vw":96.420054},{"c":93.85,"h":96.92,"l":93.81,"n":31495,"o":96.14,"t":"2024-12-18T05:00:00Z","v":2215325,"vw":94.872632},{"c":92.87,"h":95.03,"l":92.766,"n":34595,"o":93.89,"t":"2024-12-19T05:00:00Z","v":2299509,"vw":93.227233},{"c":93.56,"h":94.06,"l":92.68,"n":34044,"o":92.97,"t":"2024-12-20T05:00:00Z","v":4294174,"vw":93.474889},{"c":93.51,"h":93.61,"l":92.8409,"n":20839,"o":93.16,"t":"2024-12-23T05:00:00Z","v":1220121,"vw":93.373014},{"c":94,"h":94.1,"l":92.88,"n":8921,"o":93.34,"t":"2024-12-24T05:00:00Z","v":442926,"vw":93.884312},{"c":94.15,"h":94.35,"l":93.44,"n":16254,"o":93.53,"t":"2024-12-26T05:00:00Z","v":605068,"vw":94.113387},{"c":93.52,"h":94.37,"l":93.18,"n":16317,"o":93.66,"t":"2024-12-27T05:00:00Z","v":789735,"vw":93.558688},{"c":92.57,"h":93.25,"l":91.95,"n":22706,"o":92.9,"t":"2024-12-30T05:00:00Z","v":1957441,"vw":92.658597},{"c":92.61,"h":93.16,"l":92.13,"n":15913,"o":92.8,"t":"2024-12-31T05:00:00Z","v":865129,"vw":92.561861},{"c":92.24,"h":93.67,"l":92.08,"n":24198,"o":93.39,"t":"2025-01-02T05:00:00Z","v":1278425,"vw":92.601559},{"c":92.89,"h":93.27,"l":92.18,"n":21732,"o":92.27,"t":"2025-01-03T05:00:00Z","v":1284673,"vw":92.792359},{"c":92.29,"h":93.41,"l":92.15,"n":25882,"o":92.87,"t":"2025-01-06T05:00:00Z","v":2037745,"vw":92.51642},{"c":92.12,"h":93.22,"l":91.85,"n":25239,"o":92.07,"t":"2025-01-07T05:00:00Z","v":2160271,"vw":92.332801},{"c":91.79,"h":91.91,"l":90.37,"n":40621,"o":91.5,"t":"2025-01-08T05:00:00Z","v":2814117,"vw":91.23478},{"c":90.77,"h":91.555,"l":90.52,"n":31170,"o":90.66,"t":"2025-01-10T05:00:00Z","v":2227635,"vw":90.901028},{"c":91.16,"h":91.19,"l":90.12,"n":32564,"o":90.48,"t":"2025-01-13T05:00:00Z","v":2870672,"vw":90.88939},{"c":91.78,"h":91.955,"l":90.87,"n":27870,"o":91.62,"t":"2025-01-14T05:00:00Z","v":1856681,"vw":91.570371},{"c":92.25,"h":93.405,"l":92.07,"n":23986,"o":92.7,"t":"2025-01-15T05:00:00Z","v":1772966,"vw":92.390599},{"c":93.2,"h":93.4,"l":92.06,"n":22523,"o":92.72,"t":"2025-01-16T05:00:00Z","v":1425170,"vw":92.931747},{"c":94.77,"h":94.99,"l":93.66,"n":26387,"o":93.99,"t":"2025-01-17T05:00:00Z","v":1869845,"vw":94.574644},{"c":95.5,"h":95.74,"l":94.62,"n":33223,"o":94.78,"t":"2025-01-21T05:00:00Z","v":2040981,"vw":95.381724},{"c":95.39,"h":96.1,"l":94.2692,"n":28772,"o":95.19,"t":"2025-01-22T05:00:00Z","v":1927888,"vw":95.479792},{"c":96.2,"h":96.78,"l":95.28,"n":28932,"o":95.5,"t":"2025-01-23T05:00:00Z","v":2471505,"vw":96.253327},{"c":96.67,"h":96.94,"l":96.05,"n":23231,"o":96.2,"t":"2025-01-24T05:00:00Z","v":1557481,"vw":96.58944},{"c":97.74,"h":97.95,"l":96,"n":34054,"o":96.83,"t":"2025-01-27T05:00:00Z","v":2136978,"vw":97.430508},{"c":95.87,"h":97.61,"l":95.46,"n":45431,"o":97.21,"t":"2025-01-28T05:00:00Z","v":3229330,"vw":96.094592},{"c":94.65,"h":96.88,"l":91.93,"n":57431,"o":94.07,"t":"2025-01-29T05:00:00Z","v":3860975,"vw":94.991359},{"c":95.36,"h":97,"l":94.64,"n":31613,"o":96.93,"t":"2025-01-30T05:00:00Z","v":2499653,"vw":95.274192},{"c":95.42,"h":95.88,"l":94.69,"n":29419,"o":94.84,"t":"2025-01-31T05:00:00Z","v":1790411,"vw":95.342802},{"c":94.55,"h":95.07,"l":92.875,"n":31648,"o":93.99,"t":"2025-02-03T05:00:00Z","v":1999630,"vw":94.432278},{"c":94.43,"h":95.03,"l":93.9,"n":27526,"o":94.93,"t":"2025-02-04T05:00:00Z","v":1563687,"vw":94.433199},{"c":94.55,"h":94.875,"l":93.4713,"n":25538,"o":94.08,"t":"2025-02-05T05:00:00Z","v":1421101,"vw":94.484424},{"c":96.05,"h":96.06,"l":94.88,"n":27040,"o":94.99,"t":"2025-02-06T05:00:00Z","v":1756324,"vw":95.718814},{"c":94.83,"h":96.39,"l":94.5301,"n":28395,"o":96.37,"t":"2025-02-07T05:00:00Z","v":2280614,"vw":95.17313},{"c":96.06,"h":96.095,"l":95.2,"n":28868,"o":95.67,"t":"2025-02-10T05:00:00Z","v":1870068,"vw":95.88549},{"c":96.68,"h":96.97,"l":95.63,"n":26494,"o":95.83,"t":"2025-02-11T05:00:00Z","v":1710351,"vw":96.41668},{"c":96.74,"h":96.83,"l":95.5,"n":33425,"o":95.86,"t":"2025-02-12T05:00:00Z","v":2178417,"vw":96.465387},{"c":98.02,"h":98.225,"l":96.76,"n":31510,"o":97.26,"t":"2025-02-13T05:00:00Z","v":2142451,"vw":97.698249},{"c":96.74,"h":98.05,"l":96.58,"n":27835,"o":97.97,"t":"2025-02-14T05:00:00Z","v":2267827,"vw":97.069622},{"c":97.61,"h":97.66,"l":96.68,"n":25459,"o":96.93,"t":"2025-02-18T05:00:00Z","v":1646992,"vw":97.404695},{"c":98.3,"h":98.34,"l":96.98,"n":28175,"o":97.21,"t":"2025-02-19T05:00:00Z","v":1766628,"vw":97.977157},{"c":99.03,"h":99.185,"l":97.85,"n":31129,"o":98.19,"t":"2025-02-20T05:00:00Z","v":1757205,"vw":98.855722},{"c":98.37,"h":99.75,"l":97.935,"n":40696,"o":98.8,"t":"2025-02-21T05:00:00Z","v":2744956,"vw":98.665354},{"c":98.68,"h":99.69,"l":98.17,"n":36346,"o":98.37,"t":"2025-02-24T05:00:00Z","v":2247467,"vw":99.033083},{"c":100.05,"h":101.1,"l":98.75,"n":41590,"o":99.12,"t":"2025-02-25T05:00:00Z","v":4859695,"vw":100.227201},{"c":98.73,"h":100.25,"l":97.67,"n":28174,"o":100.25,"t":"2025-02-26T05:00:00Z","v":2457275,"vw":98.916725},{"c":98.09,"h":99.54,"l":98,"n":28884,"o":98.43,"t":"2025-02-27T05:00:00Z","v":1920297,"vw":98.56987},{"c":99.78,"h":100.08,"l":98.44,"n":34944,"o":98.59,"t":"2025-02-28T05:00:00Z","v":3727268,"vw":99.550019},{"c":100.73,"h":102,"l":100.14,"n":43112,"o":100.2,"t":"2025-03-03T05:00:00Z","v":2919065,"vw":101.05648},{"c":99.61,"h":101.95,"l":99.46,"n":47916,"o":100.01,"t":"2025-03-04T05:00:00Z","v":3177065,"vw":100.295696},{"c":101.36,"h":101.64,"l":99.95,"n":35003,"o":99.95,"t":"2025-03-05T05:00:00Z","v":2748780,"vw":101.195665},{"c":102.57,"h":102.675,"l":100.1,"n":35842,"o":101,"t":"2025-03-06T05:00:00Z","v":2251663,"vw":101.944285},{"c":104.01,"h":104.53,"l":101.63,"n":48869,"o":102.02,"t":"2025-03-07T05:00:00Z","v":3914591,"vw":103.452244},{"c":103.92,"h":106.8284,"l":103.72,"n":44618,"o":104.27,"t":"2025-03-10T04:00:00Z","v":2896531,"vw":104.9224},{"c":101.15,"h":103.86,"l":100.78,"n":38927,"o":103.57,"t":"2025-03-11T04:00:00Z","v":2491776,"vw":101.549722},{"c":99.91,"h":101.47,"l":99.46,"n":46257,"o":100.89,"t":"2025-03-12T04:00:00Z","v":2619740,"vw":100.165705},{"c":99.61,"h":100.74,"l":99.34,"n":33472,"o":99.66,"t":"2025-03-13T04:00:00Z","v":2075318,"vw":99.776679},{"c":100.62,"h":100.935,"l":99.67,"n":27729,"o":100.41,"t":"2025-03-14T04:00:00Z","v":1612972,"vw":100.565597},{"c":101.39,"h":101.68,"l":99.71,"n":33182,"o":100.13,"t":"2025-03-17T04:00:00Z","v":1757566,"vw":101.193511},{"c":101.67,"h":101.9,"l":100.505,"n":31869,"o":101.26,"t":"2025-03-18T04:00:00Z","v":2183369,"vw":101.476345},{"c":102.77,"h":102.81,"l":101.33,"n":33340,"o":101.67,"t":"2025-03-19T04:00:00Z","v":1833214,"vw":102.347805},{"c":101.9,"h":102.535,"l":101.09,"n":29893,"o":101.86,"t":"2025-03-20T04:00:00Z","v":1812332,"vw":101.955534},{"c":101.21,"h":102.32,"l":100.28,"n":33711,"o":101.49,"t":"2025-03-21T04:00:00Z","v":7259819,"vw":101.163215},{"c":101.38,"h":102.175,"l":101.09,"n":30306,"o":101.57,"t":"2025-03-24T04:00:00Z","v":2161351,"vw":101.438289},{"c":101.4,"h":101.67,"l":100.66,"n":24987,"o":101.6,"t":"2025-03-25T04:00:00Z","v":1392131,"vw":101.348967},{"c":102.69,"h":102.91,"l":101.2,"n":30458,"o":101.36,"t":"2025-03-26T04:00:00Z","v":1779012,"vw":102.451138},{"c":103.01,"h":103.2167,"l":101.91,"n":26449,"o":102.94,"t":"2025-03-27T04:00:00Z","v":1543726,"vw":102.901835},{"c":102.11,"h":103.33,"l":101.98,"n":27960,"o":103.29,"t":"2025-03-28T04:00:00Z","v":1327831,"vw":102.29618},{"c":103.2,"h":103.52,"l":100.96,"n":32443,"o":101.66,"t":"2025-03-31T04:00:00Z","v":2477709,"vw":102.836755},{"c":104.06,"h":104.09,"l":102.51,"n":32840,"o":103.35,"t":"2025-04-01T04:00:00Z","v":1970476,"vw":103.694914},{"c":103.94,"h":104.035,"l":102.68,"n":35519,"o":103.16,"t":"2025-04-02T04:00:00Z","v":1923028,"vw":103.632056},{"c":104.3,"h":105.95,"l":103.22,"n":59590,"o":103.64,"t":"2025-04-03T04:00:00Z","v":4134050,"vw":104.72704},{"c":94.97,"h":102.8996,"l":94.77,"n":75739,"o":102.46,"t":"2025-04-04T04:00:00Z","v":5319650,"vw":97.383419},{"c":91.96,"h":95.98,"l":91.35,"n":67849,"o":93.34,"t":"2025-04-07T04:00:00Z","v":4484435,"vw":92.482411},{"c":90.88,"h":94.27,"l":89.7,"n":51779,"o":93.29,"t":"2025-04-08T04:00:00Z","v":3422253,"vw":92.138796},{"c":94.28,"h":95.79,"l":90.265,"n":67760,"o":90.5,"t":"2025-04-09T04:00:00Z","v":4817788,"vw":93.361775},{"c":94.32,"h":95.21,"l":91.395,"n":52990,"o":93.81,"t":"2025-04-10T04:00:00Z","v":3937624,"vw":94.008289},{"c":97.09,"h":98,"l":93.423,"n":40061,"o":94.17,"t":"2025-04-11T04:00:00Z","v":2941378,"vw":96.694963},{"c":98.52,"h":99.18,"l":97,"n":27683,"o":97.44,"t":"2025-04-14T04:00:00Z","v":1736930,"vw":98.418168},{"c":98.79,"h":99.72,"l":98.475,"n":24379,"o":98.87,"t":"2025-04-15T04:00:00Z","v":1566788,"vw":98.952535},{"c":96.78,"h":99.39,"l":96.41,"n":31464,"o":98.92,"t":"2025-04-16T04:00:00Z","v":2005031,"vw":97.220623},{"c":98.52,"h":99.24,"l":97.05,"n":29422,"o":97.26,"t":"2025-04-17T04:00:00Z","v":1964332,"vw":98.405774},{"c":97.05,"h":98.37,"l":96.12,"n":31128,"o":97.95,"t":"2025-04-21T04:00:00Z","v":2114067,"vw":97.058141},{"c":98.95,"h":99.3,"l":97.41,"n":39219,"o":97.9,"t":"2025-04-22T04:00:00Z","v":2921715,"vw":98.724605},{"c":92.3,"h":97.38,"l":90.5746,"n":76298,"o":95.94,"t":"2025-04-23T04:00:00Z","v":5327063,"vw":92.758137},{"c":92.74,"h":93.47,"l":92.11,"n":48354,"o":92.62,"t":"2025-04-24T04:00:00Z","v":5064357,"vw":92.701683},{"c":92.93,"h":93.7,"l":91.735,"n":41750,"o":93.31,"t":"2025-04-25T04:00:00Z","v":4901185,"vw":92.591835},{"c":93.65,"h":93.92,"l":92.5,"n":41516,"o":92.93,"t":"2025-04-28T04:00:00Z","v":4346255,"vw":93.347103},{"c":94.9,"h":95.28,"l":93.13,"n":32898,"o":93.16,"t":"2025-04-29T04:00:00Z","v":2802281,"vw":94.787051},{"c":96.27,"h":96.57,"l":94.245,"n":32058,"o":95.35,"t":"2025-04-30T04:00:00Z","v":3275951,"vw":95.697352},{"c":96.39,"h":96.81,"l":95.67,"n":30850,"o":95.79,"t":"2025-05-01T04:00:00Z","v":2219260,"vw":96.359043},{"c":97.32,"h":97.62,"l":96.68,"n":31241,"o":97.12,"t":"2025-05-02T04:00:00Z","v":2397397,"vw":97.264656},{"c":97.41,"h":97.84,"l":96.33,"n":21651,"o":97.41,"t":"2025-05-05T04:00:00Z","v":1411066,"vw":97.413535},{"c":96.19,"h":97.13,"l":96,"n":43047,"o":96.86,"t":"2025-05-06T04:00:00Z","v":4212704,"vw":96.345717},{"c":97.32,"h":97.6,"l":96.315,"n":37953,"o":96.57,"t":"2025-05-07T04:00:00Z","v":3436546,"vw":97.091794},{"c":97.32,"h":98.24,"l":96.89,"n":52226,"o":98.05,"t":"2025-05-08T04:00:00Z","v":5228871,"vw":97.488621},{"c":97,"h":97.85,"l":96.94,"n":30203,"o":97.52,"t":"2025-05-09T04:00:00Z","v":2082297,"vw":97.123273},{"c":98,"h":98.59,"l":97.425,"n":47750,"o":98.59,"t":"2025-05-12T04:00:00Z","v":3758862,"vw":97.962737},{"c":96.99,"h":97.89,"l":96.81,"n":41976,"o":97.86,"t":"2025-05-13T04:00:00Z","v":3216586,"vw":97.221636},{"c":96.04,"h":97.33,"l":95.84,"n":40364,"o":96.88,"t":"2025-05-14T04:00:00Z","v":4297716,"vw":96.246618},{"c":97.86,"h":97.98,"l":96.285,"n":50238,"o":96.48,"t":"2025-05-15T04:00:00Z","v":5922719,"vw":97.348769},{"c":98.89,"h":98.91,"l":97.425,"n":37172,"o":97.85,"t":"2025-05-16T04:00:00Z","v":3716240,"vw":98.490421},{"c":98.54,"h":98.93,"l":97.94,"n":33711,"o":98.45,"t":"2025-05-19T04:00:00Z","v":3165227,"vw":98.55117},{"c":98.21,"h":98.96,"l":98.01,"n":26527,"o":98.58,"t":"2025-05-20T04:00:00Z","v":2410329,"vw":98.280287},{"c":97.63,"h":98.51,"l":97,"n":30569,"o":97.61,"t":"2025-05-21T04:00:00Z","v":2165194,"vw":97.733769},{"c":97.18,"h":97.945,"l":96.735,"n":25350,"o":97.22,"t":"2025-05-22T04:00:00Z","v":2368405,"vw":97.349623},{"c":96.78,"h":97.15,"l":96.27,"n":33299,"o":96.76,"t":"2025-05-23T04:00:00Z","v":2286762,"vw":96.750427},{"c":97.09,"h":97.15,"l":96.32,"n":35054,"o":97.14,"t":"2025-05-27T04:00:00Z","v":2192633,"vw":96.915247},{"c":95.16,"h":97.17,"l":95.09,"n":34161,"o":97.04,"t":"2025-05-28T04:00:00Z","v":1988836,"vw":95.599912},{"c":95.16,"h":95.7,"l":94.465,"n":30344,"o":95.7,"t":"2025-05-29T04:00:00Z","v":2121617,"vw":95.101158},{"c":95.35,"h":95.99,"l":94.68,"n":32600,"o":95.16,"t":"2025-05-30T04:00:00Z","v":3846117,"vw":95.331779},{"c":94.21,"h":95.4,"l":93.29,"n":30569,"o":94.76,"t":"2025-06-02T04:00:00Z","v":2208375,"vw":94.029916},{"c":94.89,"h":95.01,"l":93.71,"n":33851,"o":94.01,"t":"2025-06-03T04:00:00Z","v":2359714,"vw":94.635989},{"c":95.27,"h":96.03,"l":94.965,"n":26669,"o":95.33,"t":"2025-06-04T04:00:00Z","v":1496412,"vw":95.388039},{"c":95.28,"h":95.76,"l":94.66,"n":25526,"o":95.57,"t":"2025-06-05T04:00:00Z","v":1707672,"vw":95.217037},{"c":96.06,"h":96.29,"l":95.53,"n":21004,"o":95.53,"t":"2025-06-06T04:00:00Z","v":1669666,"vw":96.023435},{"c":95.32,"h":96.44,"l":94.75,"n":28319,"o":96.25,"t":"2025-06-09T04:00:00Z","v":1646694,"vw":95.355778},{"c":95.32,"h":95.81,"l":95.05,"n":29582,"o":95.75,"t":"2025-06-10T04:00:00Z","v":1852295,"vw":95.349661},{"c":95.4,"h":95.84,"l":94.78,"n":28968,"o":95.84,"t":"2025-06-11T04:00:00Z","v":1781209,"vw":95.295781},{"c":96.95,"h":96.95,"l":94.9,"n":37267,"o":95.29,"t":"2025-06-12T04:00:00Z","v":2406054,"vw":96.51023},{"c":95.82,"h":96.99,"l":95.59,"n":33784,"o":96.22,"t":"2025-06-13T04:00:00Z","v":1873615,"vw":96.078745},{"c":96.45,"h":97.57,"l":96.05,"n":35578,"o":96.58,"t":"2025-06-16T04:00:00Z","v":2252783,"vw":96.472056},{"c":95.35,"h":96.22,"l":95.24,"n":34804,"o":95.74,"t":"2025-06-17T04:00:00Z","v":1925539,"vw":95.587146},{"c":95.67,"h":96.59,"l":95.0006,"n":28323,"o":95.54,"t":"2025-06-18T04:00:00Z","v":1918060,"vw":95.820688},{"c":94.09,"h":96.585,"l":93.94,"n":31212,"o":96.03,"t":"2025-06-20T04:00:00Z","v":4536453,"vw":94.853918},{"c":95.98,"h":96.06,"l":93.87,"n":33826,"o":94.51,"t":"2025-06-23T04:00:00Z","v":2378466,"vw":95.432568},{"c":97.41,"h":97.51,"l":95.625,"n":36629,"o":96.16,"t":"2025-06-24T04:00:00Z","v":2929937,"vw":97.160818},{"c":96.63,"h":97.43,"l":96.5,"n":32316,"o":97.37,"t":"2025-06-25T04:00:00Z","v":2146490,"vw":96.765959},{"c":97.52,"h":98.06,"l":96.79,"n":38677,"o":97,"t":"2025-06-26T04:00:00Z","v":2585339,"vw":97.643716},{"c":97.6,"h":98.18,"l":96.9,"n":33354,"o":97.74,"t":"2025-06-27T04:00:00Z","v":2998824,"vw":97.544419},{"c":99.02,"h":99.28,"l":96.925,"n":33028,"o":97.18,"t":"2025-06-30T04:00:00Z","v":2350437,"vw":98.705519},{"c":100.43,"h":100.99,"l":98.47,"n":33595,"o":99.13,"t":"2025-07-01T04:00:00Z","v":1853364,"vw":100.313935},{"c":99.8,"h":100.49,"l":99.2,"n":27783,"o":100.23,"t":"2025-07-02T04:00:00Z","v":1709168,"vw":99.742154},{"c":99.51,"h":100.01,"l":99.12,"n":17505,"o":99.7,"t":"2025-07-03T04:00:00Z","v":1052322,"vw":99.627437},{"c":99.78,"h":99.9,"l":98.675,"n":32760,"o":99.83,"t":"2025-07-07T04:00:00Z","v":1914875,"vw":99.515557},{"c":99.68,"h":100.695,"l":99.3602,"n":31017,"o":100,"t":"2025-07-08T04:00:00Z","v":1809386,"vw":99.776779},{"c":99.34,"h":100.16,"l":98.45,"n":31763,"o":100.16,"t":"2025-07-09T04:00:00Z","v":1706849,"vw":99.157219},{"c":99.96,"h":100.78,"l":98.965,"n":26239,"o":99.34,"t":"2025-07-10T04:00:00Z","v":1590266,"vw":100.124735},{"c":99.49,"h":99.605,"l":98.97,"n":22582,"o":99.21,"t":"2025-07-11T04:00:00Z","v":1187197,"vw":99.416466},{"c":100.04,"h":100.18,"l":98.77,"n":28704,"o":99.04,"t":"2025-07-14T04:00:00Z","v":1897007,"vw":99.795877},{"c":99.38,"h":101.42,"l":99.35,"n":30625,"o":101.24,"t":"2025-07-15T04:00:00Z","v":2334044,"vw":99.791791},{"c":100.34,"h":100.41,"l":98.625,"n":31643,"o":99.32,"t":"2025-07-16T04:00:00Z","v":1899800,"vw":99.944512},{"c":101.07,"h":101.36,"l":100.08,"n":23668,"o":100.41,"t":"2025-07-17T04:00:00Z","v":1425504,"vw":100.91985},{"c":99.44,"h":100.97,"l":98.75,"n":37354,"o":100.97,"t":"2025-07-18T04:00:00Z","v":2211344,"vw":99.561243},{"c":98.5,"h":99.77,"l":98.395,"n":40589,"o":99.61,"t":"2025-07-21T04:00:00Z","v":2498650,"vw":98.736248},{"c":100.99,"h":101.145,"l":98.34,"n":38329,"o":98.4,"t":"2025-07-22T04:00:00Z","v":2773256,"vw":100.431879},{"c":88.49,"h":91.88,"l":86,"n":158063,"o":89,"t":"2025-07-23T04:00:00Z","v":12607937,"vw":89.5354},{"c":89.2,"h":89.94,"l":88,"n":81580,"o":88.67,"t":"2025-07-24T04:00:00Z","v":6741747,"vw":89.195358},{"c":89.79,"h":90.43,"l":89.12,"n":61973,"o":90.19,"t":"2025-07-25T04:00:00Z","v":4084937,"vw":89.722368},{"c":87.9,"h":89.72,"l":87.88,"n":58604,"o":89.46,"t":"2025-07-28T04:00:00Z","v":4694858,"vw":88.35374},{"c":87.3,"h":88.24,"l":87.06,"n":52270,"o":88.14,"t":"2025-07-29T04:00:00Z","v":3457223,"vw":87.437105},{"c":86.43,"h":87.52,"l":86.045,"n":47897,"o":87,"t":"2025-07-30T04:00:00Z","v":3237096,"vw":86.654132},{"c":85.69,"h":86.595,"l":85.45,"n":51016,"o":85.95,"t":"2025-07-31T04:00:00Z","v":4071695,"vw":85.888209},{"c":84.93,"h":86,"l":84.25,"n":57665,"o":86,"t":"2025-08-01T04:00:00Z","v":3897639,"vw":84.76175},{"c":85.41,"h":85.42,"l":84.59,"n":47077,"o":85.1,"t":"2025-08-04T04:00:00Z","v":3632630,"vw":85.138866},{"c":86.28,"h":86.5,"l":85.14,"n":41543,"o":85.68,"t":"2025-08-05T04:00:00Z","v":5447369,"vw":85.864049},{"c":86.97,"h":87.11,"l":85.71,"n":43212,"o":86.48,"t":"2025-08-06T04:00:00Z","v":3897136,"vw":86.742175},{"c":87.33,"h":88.34,"l":86.93,"n":57943,"o":87.45,"t":"2025-08-07T04:00:00Z","v":5760496,"vw":87.573498},{"c":87.47,"h":87.88,"l":87.04,"n":32145,"o":87.24,"t":"2025-08-08T04:00:00Z","v":3025262,"vw":87.467603},{"c":86.03,"h":87.72,"l":85.87,"n":51685,"o":87.47,"t":"2025-08-11T04:00:00Z","v":4171328,"vw":86.209561},{"c":88.15,"h":88.28,"l":86.09,"n":52789,"o":86.5,"t":"2025-08-12T04:00:00Z","v":4200400,"vw":87.599315},{"c":89.23,"h":89.25,"l":87.835,"n":45078,"o":88.1,"t":"2025-08-13T04:00:00Z","v":2418061,"vw":88.782539},{"c":87.54,"h":88.75,"l":87.29,"n":46515,"o":88.57,"t":"2025-08-14T04:00:00Z","v":2524124,"vw":87.703944},{"c":87.43,"h":87.86,"l":87.04,"n":34438,"o":87.42,"t":"2025-08-15T04:00:00Z","v":3697346,"vw":87.420256},{"c":87.61,"h":88.29,"l":87.595,"n":30928,"o":87.79,"t":"2025-08-18T04:00:00Z","v":1749464,"vw":87.851496},{"c":88.59,"h":88.98,"l":87.73,"n":61152,"o":88.1,"t":"2025-08-19T04:00:00Z","v":5778360,"vw":88.43878},{"c":89.12,"h":90.17,"l":88.53,"n":64475,"o":89.36,"t":"2025-08-20T04:00:00Z","v":6282445,"vw":89.37922},{"c":87.57,"h":89.19,"l":87.52,"n":56458,"o":89.11,"t":"2025-08-21T04:00:00Z","v":4051182,"vw":87.875897},{"c":88.58,"h":89.12,"l":88,"n":70069,"o":88,"t":"2025-08-22T04:00:00Z","v":5451523,"vw":88.645418},{"c":86.86,"h":88.69,"l":86.58,"n":55518,"o":88.58,"t":"2025-08-25T04:00:00Z","v":3300173,"vw":86.943273},{"c":87.63,"h":87.72,"l":86.69,"n":50729,"o":87.07,"t":"2025-08-26T04:00:00Z","v":4398229,"vw":87.353789},{"c":87.72,"h":87.8478,"l":87.265,"n":40813,"o":87.35,"t":"2025-08-27T04:00:00Z","v":3145171,"vw":87.541282},{"c":86.25,"h":88.03,"l":86.18,"n":40916,"o":87.92,"t":"2025-08-28T04:00:00Z","v":3786472,"vw":86.401022},{"c":86.38,"h":86.94,"l":86.205,"n":35172,"o":86.35,"t":"2025-08-29T04:00:00Z","v":2154095,"vw":86.453207},{"c":85.77,"h":86.21,"l":85.175,"n":39898,"o":86,"t":"2025-09-02T04:00:00Z","v":2126132,"vw":85.623386},{"c":85.67,"h":85.97,"l":85.245,"n":50926,"o":85.47,"t":"2025-09-03T04:00:00Z","v":2058375,"vw":85.586915},{"c":86.5,"h":86.51,"l":85.17,"n":34470,"o":85.5,"t":"2025-09-04T04:00:00Z","v":1740162,"vw":86.162733},{"c":87,"h":87.7481,"l":86.56,"n":37853,"o":87.19,"t":"2025-09-05T04:00:00Z","v":3034852,"vw":87.048197},{"c":87.37,"h":87.385,"l":86.34,"n":37539,"o":86.91,"t":"2025-09-08T04:00:00Z","v":2529370,"vw":87.096942},{"c":88.01,"h":88.14,"l":86.895,"n":48487,"o":87.08,"t":"2025-09-09T04:00:00Z","v":3176587,"vw":87.666162},{"c":87.63,"h":88.285,"l":87.36,"n":37594,"o":87.66,"t":"2025-09-10T04:00:00Z","v":2483991,"vw":87.692253},{"c":89.38,"h":89.38,"l":87.795,"n":45625,"o":87.95,"t":"2025-09-11T04:00:00Z","v":3626107,"vw":89.174996},{"c":89.06,"h":89.74,"l":88.4,"n":50919,"o":89.1,"t":"2025-09-12T04:00:00Z","v":3610840,"vw":89.120521},{"c":89.63,"h":89.88,"l":88.94,"n":44693,"o":89.42,"t":"2025-09-15T04:00:00Z","v":3109939,"vw":89.618924},{"c":89.21,"h":90.09,"l":89.04,"n":38223,"o":89.55,"t":"2025-09-16T04:00:00Z","v":2736412,"vw":89.442341},{"c":89.64,"h":91.36,"l":89,"n":53953,"o":89.68,"t":"2025-09-17T04:00:00Z","v":3800496,"vw":90.141458},{"c":90.35,"h":91.83,"l":89.725,"n":47473,"o":89.91,"t":"2025-09-18T04:00:00Z","v":3248828,"vw":90.729216},{"c":89.16,"h":90.78,"l":89.16,"n":41361,"o":90.5,"t":"2025-09-19T04:00:00Z","v":6994441,"vw":89.359117},{"c":89.33,"h":89.85,"l":88.62,"n":36013,"o":89.41,"t":"2025-09-22T04:00:00Z","v":2169040,"vw":89.353014},{"c":89.12,"h":90.03,"l":88.79,"n":40550,"o":89.47,"t":"2025-09-23T04:00:00Z","v":2640408,"vw":89.101668},{"c":88.73,"h":89.25,"l":88.47,"n":38508,"o":88.84,"t":"2025-09-24T04:00:00Z","v":2156396,"vw":88.778093},{"c":89.44,"h":89.67,"l":88.6,"n":35050,"o":88.8,"t":"2025-09-25T04:00:00Z","v":2088984,"vw":89.286934},{"c":90.38,"h":90.39,"l":89.525,"n":36772,"o":89.85,"t":"2025-09-26T04:00:00Z","v":1947500,"vw":90.134528},{"c":91.29,"h":91.61,"l":90.74,"n":39467,"o":90.83,"t":"2025-09-29T04:00:00Z","v":3035355,"vw":91.32482},{"c":91.43,"h":91.63,"l":90.984,"n":41128,"o":91.63,"t":"2025-09-30T04:00:00Z","v":2290982,"vw":91.365446},{"c":92.36,"h":92.47,"l":90.77,"n":44574,"o":91.15,"t":"2025-10-01T04:00:00Z","v":2540169,"vw":92.169818},{"c":92.24,"h":93.13,"l":92.025,"n":48109,"o":92.62,"t":"2025-10-02T04:00:00Z","v":2561542,"vw":92.426282},{"c":91.54,"h":92.34,"l":91.45,"n":35425,"o":92.12,"t":"2025-10-03T04:00:00Z","v":1892608,"vw":91.764372},{"c":90.83,"h":91.765,"l":90.49,"n":36188,"o":91.51,"t":"2025-10-06T04:00:00Z","v":2121239,"vw":90.926748},{"c":90.4,"h":91.3654,"l":90.08,"n":35136,"o":91.02,"t":"2025-10-07T04:00:00Z","v":1789016,"vw":90.368563},{"c":91.25,"h":92.41,"l":91.17,"n":33572,"o":92.35,"t":"2025-10-08T04:00:00Z","v":1808924,"vw":91.565598},{"c":89.72,"h":91.48,"l":89.08,"n":35025,"o":91.3,"t":"2025-10-09T04:00:00Z","v":1940883,"vw":89.757783},{"c":89.46,"h":90.42,"l":89.085,"n":32083,"o":90.15,"t":"2025-10-10T04:00:00Z","v":1723510,"vw":89.575714},{"c":89.18,"h":90.07,"l":88.87,"n":29162,"o":89.24,"t":"2025-10-13T04:00:00Z","v":1746928,"vw":89.421493},{"c":90.82,"h":90.91,"l":88.7001,"n":37854,"o":89.08,"t":"2025-10-14T04:00:00Z","v":2210896,"vw":90.513395},{"c":91.47,"h":92.2,"l":90.54,"n":36266,"o":90.98,"t":"2025-10-15T04:00:00Z","v":2397606,"vw":91.399053},{"c":90.67,"h":91.64,"l":90.385,"n":28378,"o":91.64,"t":"2025-10-16T04:00:00Z","v":1564086,"vw":90.744403},{"c":91.29,"h":91.5,"l":90.71,"n":27162,"o":90.85,"t":"2025-10-17T04:00:00Z","v":1435859,"vw":91.245379},{"c":91.51,"h":91.96,"l":91.05,"n":27705,"o":91.4,"t":"2025-10-20T04:00:00Z","v":1615170,"vw":91.580488},{"c":92.7,"h":92.76,"l":90.84,"n":30524,"o":90.96,"t":"2025-10-21T04:00:00Z","v":1714376,"vw":92.301573},{"c":91.42,"h":92.81,"l":91.34,"n":34582,"o":92.34,"t":"2025-10-22T04:00:00Z","v":2009123,"vw":91.836653},{"c":92.97,"h":93.29,"l":91.54,"n":37203,"o":91.66,"t":"2025-10-23T04:00:00Z","v":2550072,"vw":92.766821},{"c":91.95,"h":93.17,"l":91.85,"n":33742,"o":93.17,"t":"2025-10-24T04:00:00Z","v":1721588,"vw":92.210771},{"c":92.05,"h":92.49,"l":91.56,"n":40392,"o":91.82,"t":"2025-10-27T04:00:00Z","v":2821912,"vw":91.95965},{"c":91.3,"h":92.465,"l":91.165,"n":45536,"o":91.61,"t":"2025-10-28T04:00:00Z","v":3218130,"vw":91.633892},{"c":93.38,"h":94.058,"l":90.885,"n":57976,"o":94.04,"t":"2025-10-29T04:00:00Z","v":3921159,"vw":92.70039},{"c":92.49,"h":93.83,"l":92.19,"n":41930,"o":92.55,"t":"2025-10-30T04:00:00Z","v":2422316,"vw":92.810052},{"c":92.76,"h":92.98,"l":91.41,"n":36854,"o":91.79,"t":"2025-10-31T04:00:00Z","v":2303531,"vw":92.686801},{"c":90.17,"h":92.41,"l":90.07,"n":47879,"o":92.35,"t":"2025-11-03T05:00:00Z","v":2934630,"vw":90.433356},{"c":90.7,"h":90.7204,"l":89.9,"n":34555,"o":90.34,"t":"2025-11-04T05:00:00Z","v":2319010,"vw":90.553198},{"c":91.24,"h":91.925,"l":90.555,"n":31868,"o":90.78,"t":"2025-11-05T05:00:00Z","v":1740506,"vw":91.353812},{"c":91.15,"h":91.74,"l":90.8004,"n":31987,"o":91.14,"t":"2025-11-06T05:00:00Z","v":2445006,"vw":91.235304},{"c":91.02,"h":91.28,"l":90.42,"n":32061,"o":90.98,"t":"2025-11-07T05:00:00Z","v":1882720,"vw":90.996653},{"c":90.26,"h":90.73,"l":90.01,"n":35144,"o":90.7,"t":"2025-11-10T05:00:00Z","v":2021904,"vw":90.300992},{"c":90.32,"h":90.99,"l":89.91,"n":29420,"o":90.73,"t":"2025-11-11T05:00:00Z","v":1845289,"vw":90.282178},{"c":90.98,"h":92,"l":90.64,"n":36918,"o":90.86,"t":"2025-11-12T05:00:00Z","v":2429303,"vw":91.276536},{"c":90.59,"h":91.4,"l":90.49,"n":34150,"o":91,"t":"2025-11-13T05:00:00Z","v":1985049,"vw":90.77984},{"c":88.77,"h":90.89,"l":88.74,"n":35766,"o":90.61,"t":"2025-11-14T05:00:00Z","v":1901645,"vw":89.392369},{"c":88.07,"h":88.91,"l":87.695,"n":36348,"o":88.48,"t":"2025-11-17T05:00:00Z","v":2556582,"vw":88.09379},{"c":87.7,"h":88.45,"l":87.38,"n":39159,"o":88.085,"t":"2025-11-18T05:00:00Z","v":3360913,"vw":87.842323},{"c":86.58,"h":87.75,"l":86.165,"n":39266,"o":87.75,"t":"2025-11-19T05:00:00Z","v":2424596,"vw":86.692374},{"c":86.86,"h":87.51,"l":86.4,"n":36871,"o":87.035,"t":"2025-11-20T05:00:00Z","v":2160019,"vw":86.867722},{"c":88.06,"h":88.43,"l":86.5775,"n":50764,"o":87.12,"t":"2025-11-21T05:00:00Z","v":2722860,"vw":87.847792},{"c":86.96,"h":88.13,"l":86.63,"n":43620,"o":88.05,"t":"2025-11-24T05:00:00Z","v":5058313,"vw":87.003919},{"c":88.44,"h":88.65,"l":87.2,"n":38503,"o":87.47,"t":"2025-11-25T05:00:00Z","v":2263615,"vw":88.342195},{"c":88.57,"h":89.06,"l":88.27,"n":27127,"o":88.54,"t":"2025-11-26T05:00:00Z","v":1682778,"vw":88.673559},{"c":88.85,"h":89.16,"l":88.34,"n":16205,"o":88.53,"t":"2025-11-28T05:00:00Z","v":940847,"vw":88.888196},{"c":88.15,"h":89.105,"l":88.11,"n":28298,"o":88.16,"t":"2025-12-01T05:00:00Z","v":2071183,"vw":88.405311},{"c":87.24,"h":88.49,"l":86.935,"n":33767,"o":88.37,"t":"2025-12-02T05:00:00Z","v":2185794,"vw":87.296008},{"c":86.94,"h":88.03,"l":86.7,"n":32133,"o":87.51,"t":"2025-12-03T05:00:00Z","v":2189575,"vw":87.078007},{"c":86.91,"h":87.12,"l":86.55,"n":30399,"o":86.76,"t":"2025-12-04T05:00:00Z","v":2294272,"vw":86.810984},{"c":86.45,"h":87.21,"l":86.03,"n":32874,"o":86.76,"t":"2025-12-05T05:00:00Z","v":2662428,"vw":86.454804},{"c":86.12,"h":86.56,"l":85.82,"n":31560,"o":86.56,"t":"2025-12-08T05:00:00Z","v":2297840,"vw":86.093358},{"c":87.09,"h":87.62,"l":86.5,"n":39166,"o":86.5,"t":"2025-12-09T05:00:00Z","v":2508256,"vw":87.185788},{"c":87.85,"h":88.5,"l":87.04,"n":35319,"o":87.09,"t":"2025-12-10T05:00:00Z","v":2888064,"vw":87.750809},{"c":87.73,"h":88.55,"l":87.39,"n":42891,"o":87.85,"t":"2025-12-11T05:00:00Z","v":2774227,"vw":87.863867},{"c":88.14,"h":89.015,"l":87.905,"n":32091,"o":88,"t":"2025-12-12T05:00:00Z","v":2061656,"vw":88.148839},{"c":88.57,"h":88.9,"l":87.96,"n":40186,"o":88.4,"t":"2025-12-15T05:00:00Z","v":2805356,"vw":88.357132},{"c":87.96,"h":89.01,"l":87.48,"n":41944,"o":88.98,"t":"2025-12-16T05:00:00Z","v":3681659,"vw":87.927556},{"c":89,"h":89.46,"l":87.91,"n":47012,"o":87.96,"t":"2025-12-17T05:00:00Z","v":4374395,"vw":88.834458},{"c":87.35,"h":89.397,"l":87.05,"n":40144,"o":88.32,"t":"2025-12-18T05:00:00Z","v":3430018,"vw":87.593419},{"c":87.06,"h":87.38,"l":86.74,"n":41029,"o":87.08,"t":"2025-12-19T05:00:00Z","v":6964343,"vw":87.046825},{"c":87.24,"h":87.43,"l":86.64,"n":32269,"o":86.94,"t":"2025-12-22T05:00:00Z","v":2496418,"vw":87.160939},{"c":87.83,"h":87.94,"l":87.12,"n":28331,"o":87.54,"t":"2025-12-23T05:00:00Z","v":1926841,"vw":87.744447},{"c":87.9,"h":88.155,"l":86.22,"n":14110,"o":87.7,"t":"2025-12-24T05:00:00Z","v":687572,"vw":87.936258},{"c":87.62,"h":88.11,"l":87.42,"n":20893,"o":87.92,"t":"2025-12-26T05:00:00Z","v":987119,"vw":87.653323},{"c":87.95,"h":88,"l":87.26,"n":28412,"o":87.69,"t":"2025-12-29T05:00:00Z","v":1717627,"vw":87.786979},{"c":88.01,"h":88.39,"l":87.66,"n":29243,"o":87.9,"t":"2025-12-30T05:00:00Z","v":1795473,"vw":87.971634},{"c":87.35,"h":88.01,"l":87.33,"n":28928,"o":87.99,"t":"2025-12-31T05:00:00Z","v":1697441,"vw":87.498641},{"c":88.34,"h":88.51,"l":86.82,"n":30772,"o":87.22,"t":"2026-01-02T05:00:00Z","v":2001828,"vw":88.085584},{"c":89.18,"h":89.31,"l":87.59,"n":40268,"o":87.72,"t":"2026-01-05T05:00:00Z","v":3263586,"vw":88.960804},{"c":89.89,"h":90.295,"l":88.73,"n":34022,"o":88.93,"t":"2026-01-06T05:00:00Z","v":2106683,"vw":89.723343},{"c":88.42,"h":90.755,"l":88.3,"n":35098,"o":90.34,"t":"2026-01-07T05:00:00Z","v":2307533,"vw":89.000178},{"c":90.39,"h":90.63,"l":88.45,"n":38451,"o":88.53,"t":"2026-01-08T05:00:00Z","v":2437142,"vw":90.176644},{"c":90.27,"h":90.945,"l":90.01,"n":29321,"o":90.4,"t":"2026-01-09T05:00:00Z","v":2021417,"vw":90.462831},{"c":89.49,"h":90.165,"l":89.19,"n":33651,"o":89.65,"t":"2026-01-12T05:00:00Z","v":2461532,"vw":89.530952},{"c":89.78,"h":90.105,"l":88.87,"n":34060,"o":89.83,"t":"2026-01-13T05:00:00Z","v":2701740,"vw":89.544088},{"c":89.95,"h":90.495,"l":89.22,"n":42390,"o":89.63,"t":"2026-01-14T05:00:00Z","v":2710868,"vw":89.842778},{"c":90.35,"h":90.5,"l":89.69,"n":32296,"o":90.24,"t":"2026-01-15T05:00:00Z","v":2081873,"vw":90.282291},{"c":90.16,"h":91.38,"l":89.76,"n":46235,"o":90.02,"t":"2026-01-16T05:00:00Z","v":3446752,"vw":90.400755},{"c":88.14,"h":90.35,"l":87.57,"n":60714,"o":90,"t":"2026-01-20T05:00:00Z","v":5012973,"vw":88.285203},{"c":89.48,"h":89.9,"l":88.34,"n":39445,"o":88.79,"t":"2026-01-21T05:00:00Z","v":2851132,"vw":89.178386},{"c":90.27,"h":90.39,"l":89.16,"n":35093,"o":89.85,"t":"2026-01-22T05:00:00Z","v":3356787,"vw":90.094231},{"c":90.98,"h":91.02,"l":89.2,"n":37872,"o":90.15,"t":"2026-01-23T05:00:00Z","v":2868401,"vw":90.380787},{"c":90.58,"h":91.65,"l":89.915,"n":42551,"o":91.2,"t":"2026-01-26T05:00:00Z","v":4473644,"vw":90.435606},{"c":90.55,"h":91.38,"l":90.485,"n":50396,"o":90.75,"t":"2026-01-27T05:00:00Z","v":4065504,"vw":90.855218},{"c":88.6,"h":88.87,"l":84.0025,"n":86978,"o":84.84,"t":"2026-01-28T05:00:00Z","v":6820772,"vw":87.617987},{"c":87.16,"h":88.94,"l":86.1,"n":75080,"o":88.14,"t":"2026-01-29T05:00:00Z","v":5707400,"vw":87.123749},{"c":85.42,"h":87.5,"l":84.12,"n":68093,"o":86.46,"t":"2026-01-30T05:00:00Z","v":5825385,"vw":85.302188},{"c":86.15,"h":86.86,"l":85.31,"n":57293,"o":85.42,"t":"2026-02-02T05:00:00Z","v":4072207,"vw":86.110388},{"c":87.16,"h":87.5,"l":85.28,"n":51779,"o":85.71,"t":"2026-02-03T05:00:00Z","v":4252742,"vw":86.871832},{"c":90.37,"h":90.45,"l":87.495,"n":61363,"o":87.73,"t":"2026-02-04T05:00:00Z","v":5507830,"vw":89.79684},{"c":91.24,"h":91.68,"l":89.71,"n":63671,"o":90.36,"t":"2026-02-05T05:00:00Z","v":4821690,"vw":91.010547},{"c":89.85,"h":92.05,"l":89.54,"n":58549,"o":91.74,"t":"2026-02-06T05:00:00Z","v":4723938,"vw":90.295236},{"c":89.3,"h":90.69,"l":89.2392,"n":45597,"o":89.76,"t":"2026-02-09T05:00:00Z","v":2915749,"vw":89.770575},{"c":90.06,"h":90.86,"l":89.36,"n":46335,"o":89.38,"t":"2026-02-10T05:00:00Z","v":3123970,"vw":90.254642},{"c":89.42,"h":90.57,"l":89.295,"n":42343,"o":89.8,"t":"2026-02-11T05:00:00Z","v":3204274,"vw":89.714711},{"c":91.75,"h":93.58,"l":89.84,"n":85188,"o":89.98,"t":"2026-02-12T05:00:00Z","v":6567699,"vw":92.066539},{"c":89.83,"h":92.77,"l":89.47,"n":65795,"o":91.16,"t":"2026-02-13T05:00:00Z","v":6472375,"vw":91.128341},{"c":92.44,"h":92.91,"l":91.22,"n":59976,"o":91.22,"t":"2026-02-17T05:00:00Z","v":4415957,"vw":92.2955},{"c":92.77,"h":92.79,"l":90.55,"n":42516,"o":91.98,"t":"2026-02-18T05:00:00Z","v":3271072,"vw":92.215929},{"c":93.04,"h":93.42,"l":92.12,"n":40393,"o":92.35,"t":"2026-02-19T05:00:00Z","v":3834087,"vw":92.977623},{"c":92.67,"h":94.565,"l":92.25,"n":49961,"o":93.3,"t":"2026-02-20T05:00:00Z","v":4292389,"vw":93.01575},{"c":90.55,"h":93.46,"l":90.4,"n":56628,"o":93.18,"t":"2026-02-23T05:00:00Z","v":5303684,"vw":90.944127},{"c":89.91,"h":90.88,"l":89.72,"n":51297,"o":90.68,"t":"2026-02-24T05:00:00Z","v":3256184,"vw":90.092914},{"c":89.43,"h":90.19,"l":88.575,"n":45482,"o":89.96,"t":"2026-02-25T05:00:00Z","v":3022044,"vw":89.433939},{"c":91.46,"h":91.95,"l":89.5875,"n":52511,"o":90.01,"t":"2026-02-26T05:00:00Z","v":4191871,"vw":91.123377},{"c":92.56,"h":92.56,"l":90.57,"n":41210,"o":91.04,"t":"2026-02-27T05:00:00Z","v":3967275,"vw":92.060636},{"c":93.62,"h":94.2,"l":91.19,"n":60146,"o":91.36,"t":"2026-03-02T05:00:00Z","v":5001205,"vw":93.326338},{"c":92.39,"h":93.61,"l":91.4701,"n":63150,"o":93.5,"t":"2026-03-03T05:00:00Z","v":3769120,"vw":92.315003},{"c":91.15,"h":92.25,"l":91.105,"n":36448,"o":92.22,"t":"2026-03-04T05:00:00Z","v":2197545,"vw":91.487368},{"c":90.64,"h":91.05,"l":90.095,"n":47682,"o":90.45,"t":"2026-03-05T05:00:00Z","v":3012618,"vw":90.596717},{"c":89.22,"h":90.47,"l":88.47,"n":43966,"o":90.06,"t":"2026-03-06T05:00:00Z","v":2720032,"vw":89.045454},{"c":87.57,"h":88.695,"l":86.46,"n":57834,"o":88.07,"t":"2026-03-09T04:00:00Z","v":3964808,"vw":87.396228},{"c":86.09,"h":87.57,"l":86.06,"n":41608,"o":87.24,"t":"2026-03-10T04:00:00Z","v":2731601,"vw":86.52071},{"c":84.6,"h":86.38,"l":83.42,"n":49410,"o":85.92,"t":"2026-03-11T04:00:00Z","v":3704826,"vw":84.591417},{"c":82.63,"h":84.3,"l":82.47,"n":55966,"o":84.22,"t":"2026-03-12T04:00:00Z","v":4350325,"vw":82.959575},{"c":83.19,"h":83.92,"l":82.83,"n":41946,"o":83.22,"t":"2026-03-13T04:00:00Z","v":3078775,"vw":83.251708},{"c":83.61,"h":84.27,"l":82.93,"n":45283,"o":83.49,"t":"2026-03-16T04:00:00Z","v":2866467,"vw":83.620706},{"c":84.14,"h":84.545,"l":83.01,"n":49010,"o":84.06,"t":"2026-03-17T04:00:00Z","v":3372190,"vw":84.147379},{"c":78.53,"h":83.64,"l":78.245,"n":80573,"o":83.49,"t":"2026-03-18T04:00:00Z","v":5906337,"vw":80.206823},{"c":80.23,"h":81.11,"l":78.53,"n":97140,"o":78.53,"t":"2026-03-19T04:00:00Z","v":8609041,"vw":80.215997},{"c":79.54,"h":81.125,"l":78.81,"n":59141,"o":80.23,"t":"2026-03-20T04:00:00Z","v":8394316,"vw":79.814403},{"c":79.04,"h":81.33,"l":79.02,"n":46884,"o":80.98,"t":"2026-03-23T04:00:00Z","v":3366810,"vw":79.564445},{"c":77.99,"h":79.04,"l":77.8,"n":52639,"o":78.23,"t":"2026-03-24T04:00:00Z","v":4090068,"vw":78.305402},{"c":78.7,"h":79.3799,"l":77.74,"n":52839,"o":79.16,"t":"2026-03-25T04:00:00Z","v":3707755,"vw":78.515286},{"c":77.44,"h":79.46,"l":77.29,"n":52248,"o":78.44,"t":"2026-03-26T04:00:00Z","v":3231299,"vw":77.863104},{"c":75.95,"h":77.55,"l":75.9,"n":54120,"o":77.41,"t":"2026-03-27T04:00:00Z","v":4073975,"vw":76.307181},{"c":76.33,"h":76.995,"l":75.27,"n":48152,"o":76.06,"t":"2026-03-30T04:00:00Z","v":3029920,"vw":76.298819},{"c":77.08,"h":77.495,"l":75.665,"n":55899,"o":76.96,"t":"2026-03-31T04:00:00Z","v":4487821,"vw":76.838039},{"c":77.45,"h":77.75,"l":76.19,"n":41414,"o":76.43,"t":"2026-04-01T04:00:00Z","v":2432048,"vw":77.328609},{"c":77.86,"h":78.355,"l":76.5801,"n":50575,"o":76.97,"t":"2026-04-02T04:00:00Z","v":2240492,"vw":77.721937},{"c":78.11,"h":78.26,"l":77.25,"n":29561,"o":77.25,"t":"2026-04-06T04:00:00Z","v":1676420,"vw":78.065234},{"c":77.83,"h":78.445,"l":77.41,"n":32049,"o":77.97,"t":"2026-04-07T04:00:00Z","v":1852029,"vw":77.815839},{"c":79.55,"h":79.965,"l":78.19,"n":50713,"o":78.19,"t":"2026-04-08T04:00:00Z","v":3256399,"vw":79.402095},{"c":81.25,"h":81.33,"l":79.19,"n":42113,"o":79.28,"t":"2026-04-09T04:00:00Z","v":2851528,"vw":80.940184},{"c":79.95,"h":81.59,"l":79.29,"n":44535,"o":81.43,"t":"2026-04-10T04:00:00Z","v":2511678,"vw":80.127884},{"c":81.77,"h":81.77,"l":79.855,"n":35636,"o":80.15,"t":"2026-04-13T04:00:00Z","v":2360168,"vw":81.081322},{"c":81.9,"h":82.15,"l":81.24,"n":36395,"o":81.58,"t":"2026-04-14T04:00:00Z","v":2598796,"vw":81.78986},{"c":81,"h":81.75,"l":80.46,"n":44697,"o":81.31,"t":"2026-04-15T04:00:00Z","v":3720302,"vw":80.99383},{"c":80.69,"h":81.74,"l":80.4666,"n":35975,"o":80.93,"t":"2026-04-16T04:00:00Z","v":2178537,"vw":80.857579},{"c":81.43,"h":82.64,"l":80.56,"n":44977,"o":80.72,"t":"2026-04-17T04:00:00Z","v":3520354,"vw":81.794979},{"c":80.73,"h":81.63,"l":80.53,"n":47171,"o":81.07,"t":"2026-04-20T04:00:00Z","v":3035861,"vw":80.8629},{"c":78.87,"h":80.95,"l":78.755,"n":59018,"o":80.61,"t":"2026-04-21T04:00:00Z","v":3991230,"vw":79.2669},{"c":77.88,"h":79.49,"l":76.25,"n":86596,"o":79.34,"t":"2026-04-22T04:00:00Z","v":7187721,"vw":77.661321},{"c":79.49,"h":81.065,"l":77.905,"n":61328,"o":78.05,"t":"2026-04-23T04:00:00Z","v":5221023,"vw":79.635092},{"c":77.95,"h":79.77,"l":77.64,"n":46059,"o":79.02,"t":"2026-04-24T04:00:00Z","v":3507146,"vw":78.229519},{"c":77.48,"h":79.2,"l":77.3,"n":53655,"o":78.01,"t":"2026-04-27T04:00:00Z","v":4866542,"vw":77.703522},{"c":77.36,"h":78.6825,"l":77.3,"n":43422,"o":78.15,"t":"2026-04-28T04:00:00Z","v":3930905,"vw":77.583014},{"c":76.6,"h":77.37,"l":75.61,"n":45855,"o":77.04,"t":"2026-04-29T04:00:00Z","v":3505605,"vw":76.472406},{"c":77.88,"h":77.995,"l":75.9,"n":47626,"o":76.42,"t":"2026-04-30T04:00:00Z","v":3721724,"vw":77.291965},{"c":77.08,"h":78.7225,"l":76.99,"n":39233,"o":78.1,"t":"2026-05-01T04:00:00Z","v":2169049,"vw":77.325769},{"c":75.88,"h":77.22,"l":75.43,"n":56516,"o":76.42,"t":"2026-05-04T04:00:00Z","v":2809616,"vw":76.08676},{"c":75.62,"h":76.68,"l":75.38,"n":43275,"o":76.09,"t":"2026-05-05T04:00:00Z","v":4641625,"vw":75.713824},{"c":76.71,"h":77.69,"l":76.05,"n":46092,"o":76.81,"t":"2026-05-06T04:00:00Z","v":3869666,"vw":76.970601},{"c":77.47,"h":78.705,"l":76.75,"n":69334,"o":76.83,"t":"2026-05-07T04:00:00Z","v":5518927,"vw":77.907578},{"c":74.82,"h":77.835,"l":74.62,"n":61545,"o":77.55,"t":"2026-05-08T04:00:00Z","v":8748842,"vw":75.356342},{"c":74,"h":74.95,"l":73.72,"n":53618,"o":74.68,"t":"2026-05-11T04:00:00Z","v":4053339,"vw":74.305184},{"c":74.1,"h":74.965,"l":73.11,"n":50472,"o":74.74,"t":"2026-05-12T04:00:00Z","v":4774274,"vw":74.003109},{"c":73.24,"h":74.1,"l":72.51,"n":48044,"o":73.5,"t":"2026-05-13T04:00:00Z","v":3209323,"vw":73.210128},{"c":73.06,"h":73.92,"l":72.84,"n":36896,"o":73.56,"t":"2026-05-14T04:00:00Z","v":2385541,"vw":73.160023},{"c":71.01,"h":72.9,"l":70.65,"n":48377,"o":72.48,"t":"2026-05-15T04:00:00Z","v":3768046,"vw":71.255313},{"c":71.13,"h":71.776,"l":70.76,"n":47203,"o":71.15,"t":"2026-05-18T04:00:00Z","v":4180509,"vw":71.272946},{"c":70.94,"h":71.7,"l":69.725,"n":51048,"o":70.91,"t":"2026-05-19T04:00:00Z","v":4123137,"vw":71.0242},{"c":71.27,"h":71.33,"l":69.95,"n":41320,"o":70.72,"t":"2026-05-20T04:00:00Z","v":4031759,"vw":71.042957},{"c":71.63,"h":71.94,"l":70.35,"n":53067,"o":70.75,"t":"2026-05-21T04:00:00Z","v":5184163,"vw":71.423309},{"c":72.77,"h":73.4,"l":71.64,"n":44088,"o":71.83,"t":"2026-05-22T04:00:00Z","v":3585944,"vw":72.891882},{"c":72.73,"h":73.4,"l":72.21,"n":38866,"o":73.1,"t":"2026-05-26T04:00:00Z","v":2088353,"vw":72.682477},{"c":71.79,"h":72.89,"l":71.52,"n":45371,"o":72.51,"t":"2026-05-27T04:00:00Z","v":3448037,"vw":71.976838},{"c":71.21,"h":71.77,"l":70.66,"n":43305,"o":71.76,"t":"2026-05-28T04:00:00Z","v":2392102,"vw":71.113674},{"c":70.84,"h":71.4,"l":70.71,"n":37563,"o":70.93,"t":"2026-05-29T04:00:00Z","v":3872988,"vw":70.928617},{"c":69.34,"h":70.84,"l":69.16,"n":48166,"o":70.26,"t":"2026-06-01T04:00:00Z","v":4172106,"vw":69.504877},{"c":70.33,"h":70.49,"l":69.42,"n":55934,"o":69.44,"t":"2026-06-02T04:00:00Z","v":2957273,"vw":70.123608},{"c":69.92,"h":70.89,"l":69.92,"n":42866,"o":70.2,"t":"2026-06-03T04:00:00Z","v":2945967,"vw":70.218008},{"c":69.85,"h":70.94,"l":69.81,"n":44428,"o":70.94,"t":"2026-06-04T04:00:00Z","v":2956735,"vw":70.058712},{"c":70.34,"h":70.72,"l":69.95,"n":47156,"o":70.15,"t":"2026-06-05T04:00:00Z","v":2821238,"vw":70.270845},{"c":69.63,"h":70.7,"l":69.445,"n":50381,"o":69.84,"t":"2026-06-08T04:00:00Z","v":3204989,"vw":69.690262},{"c":71.27,"h":71.505,"l":69.945,"n":46164,"o":70.15,"t":"2026-06-09T04:00:00Z","v":2939747,"vw":71.078057},{"c":69.66,"h":71.08,"l":69.47,"n":46647,"o":71.08,"t":"2026-06-10T04:00:00Z","v":4352294,"vw":69.98623},{"c":70.13,"h":70.655,"l":69.27,"n":44640,"o":70.16,"t":"2026-06-11T04:00:00Z","v":3139113,"vw":70.022351},{"c":70.75,"h":71.5,"l":70.11,"n":40126,"o":71,"t":"2026-06-12T04:00:00Z","v":2924466,"vw":70.723173},{"c":71.81,"h":72.59,"l":71.55,"n":43076,"o":71.76,"t":"2026-06-15T04:00:00Z","v":4273002,"vw":71.910246},{"c":73.51,"h":73.66,"l":72.19,"n":43199,"o":72.44,"t":"2026-06-16T04:00:00Z","v":3433498,"vw":73.301367},{"c":72.72,"h":74.19,"l":72.48,"n":65210,"o":73.03,"t":"2026-06-17T04:00:00Z","v":6620269,"vw":73.149076},{"c":73.27,"h":74.4,"l":72.79,"n":53050,"o":73.49,"t":"2026-06-18T04:00:00Z","v":8450737,"vw":73.430074},{"c":72.48,"h":73.19,"l":71.865,"n":48844,"o":72.38,"t":"2026-06-22T04:00:00Z","v":5098728,"vw":72.396197},{"c":71.75,"h":72.775,"l":71.75,"n":42729,"o":72.49,"t":"2026-06-23T04:00:00Z","v":3357124,"vw":71.925963},{"c":72.63,"h":73.3,"l":71.8937,"n":41748,"o":71.9,"t":"2026-06-24T04:00:00Z","v":3088885,"vw":72.778971},{"c":73.63,"h":75.29,"l":72.63,"n":43607,"o":73.37,"t":"2026-06-25T04:00:00Z","v":3369350,"vw":73.970538},{"c":73.19,"h":73.645,"l":72.6,"n":44869,"o":73.41,"t":"2026-06-26T04:00:00Z","v":3904160,"vw":73.231251},{"c":72.92,"h":73.57,"l":72.41,"n":42790,"o":73.05,"t":"2026-06-29T04:00:00Z","v":2838668,"vw":72.874738},{"c":71.6,"h":72.22,"l":70.82,"n":48344,"o":71.89,"t":"2026-06-30T04:00:00Z","v":3974953,"vw":71.620365},{"c":70.64,"h":72.46,"l":70.61,"n":45705,"o":71.78,"t":"2026-07-01T04:00:00Z","v":2876470,"vw":71.251711},{"c":73.14,"h":73.23,"l":71.06,"n":48136,"o":71.47,"t":"2026-07-02T04:00:00Z","v":3254374,"vw":72.726334},{"c":73.49,"h":73.5,"l":71.525,"n":43631,"o":73.3,"t":"2026-07-06T04:00:00Z","v":3368543,"vw":72.883999},{"c":73.43,"h":74.43,"l":72.65,"n":45152,"o":73.98,"t":"2026-07-07T04:00:00Z","v":2586013,"vw":73.327057},{"c":72.07,"h":72.85,"l":71.775,"n":49318,"o":72.51,"t":"2026-07-08T04:00:00Z","v":3692489,"vw":72.195808},{"c":72,"h":72.43,"l":71.21,"n":36802,"o":72.19,"t":"2026-07-09T04:00:00Z","v":2540162,"vw":72.00499},{"c":73.09,"h":73.26,"l":71.7427,"n":33999,"o":72,"t":"2026-07-10T04:00:00Z","v":2736271,"vw":73.015051},{"c":73.42,"h":73.95,"l":72.715,"n":39254,"o":73,"t":"2026-07-13T04:00:00Z","v":2795936,"vw":73.218469},{"c":72.56,"h":73.86,"l":72.145,"n":40772,"o":73.43,"t":"2026-07-14T04:00:00Z","v":3085310,"vw":72.651},{"c":72.2,"h":72.92,"l":71.6,"n":42857,"o":72.62,"t":"2026-07-15T04:00:00Z","v":4059013,"vw":72.161049},{"c":75,"h":75.26,"l":72.8122,"n":55151,"o":72.86,"t":"2026-07-16T04:00:00Z","v":4548426,"vw":74.44362},{"c":73.45,"h":75.91,"l":72.95,"n":52190,"o":75.52,"t":"2026-07-17T04:00:00Z","v":4005805,"vw":73.842154},{"c":73.48,"h":73.8,"l":72.92,"n":54658,"o":73.28,"t":"2026-07-20T04:00:00Z","v":4714424,"vw":73.432082},{"c":71.95,"h":73.33,"l":71.61,"n":63842,"o":72.7,"t":"2026-07-21T04:00:00Z","v":6196468,"vw":72.130823},{"c":70.41,"h":72.26,"l":69.695,"n":97928,"o":70.36,"t":"2026-07-22T04:00:00Z","v":8522742,"vw":70.596784},{"c":70.77,"h":70.89,"l":69.26,"n":57202,"o":70.45,"t":"2026-07-23T04:00:00Z","v":4147517,"vw":70.287351},{"c":71.93,"h":72.15,"l":70.855,"n":47000,"o":71.19,"t":"2026-07-24T04:00:00Z","v":3527065,"vw":71.736242},{"c":73.19,"h":73.88,"l":71.73,"n":55597,"o":71.95,"t":"2026-07-27T04:00:00Z","v":4899585,"vw":73.185554},{"c":73.61,"h":75.32,"l":73.36,"n":46940,"o":74,"t":"2026-07-28T04:00:00Z","v":3790552,"vw":73.933993},{"c":73.36,"h":73.61,"l":72.285,"n":47765,"o":73.39,"t":"2026-07-29T04:00:00Z","v":3656400,"vw":73.218152},{"c":71.69,"h":73.07,"l":70.63,"n":48137,"o":72.92,"t":"2026-07-30T04:00:00Z","v":2812377,"vw":71.44521},{"c":71.95,"h":72.105,"l":70.83,"n":41607,"o":71.56,"t":"2026-07-31T04:00:00Z","v":3384620,"vw":71.806965},{"c":72.19,"h":73.62,"l":71.94,"n":43666,"o":72.46,"t":"2026-08-03T04:00:00Z","v":3200705,"vw":72.342154},{"c":73.64,"h":73.75,"l":71.64,"n":46924,"o":72.89,"t":"2026-08-04T04:00:00Z","v":3355641,"vw":73.265088},{"c":73.1,"h":73.99,"l":72.58,"n":34625,"o":73.7,"t":"2026-08-05T04:00:00Z","v":3092562,"vw":73.124322},{"c":73.83,"h":73.84,"l":73.1,"n":36913,"o":73.38,"t":"2026-08-06T04:00:00Z","v":2519905,"vw":73.62182},{"c":73.99,"h":74.8,"l":73.48,"n":37195,"o":73.58,"t":"2026-08-07T04:00:00Z","v":2602720,"vw":74.253589},{"c":72.87,"h":73.5,"l":72.33,"n":35899,"o":73.41,"t":"2026-08-10T04:00:00Z","v":2534180,"vw":72.768071},{"c":73.04,"h":73.49,"l":72.705,"n":34492,"o":72.8,"t":"2026-08-11T04:00:00Z","v":2478080,"vw":73.080603},{"c":73.97,"h":73.99,"l":72.5,"n":35488,"o":72.75,"t":"2026-08-12T04:00:00Z","v":3530555,"vw":73.580908},{"c":73.03,"h":74.39,"l":72.65,"n":44616,"o":74.09,"t":"2026-08-13T04:00:00Z","v":3733512,"vw":73.130815},{"c":72.63,"h":73.005,"l":71.96,"n":36793,"o":72.82,"t":"2026-08-14T04:00:00Z","v":2893686,"vw":72.616099},{"c":70.56,"h":72.505,"l":70.42,"n":41967,"o":72.26,"t":"2026-08-17T04:00:00Z","v":3840151,"vw":70.931256},{"c":70.35,"h":71.635,"l":70.31,"n":41292,"o":71.19,"t":"2026-08-18T04:00:00Z","v":3495484,"vw":70.737607},{"c":71.95,"h":72.94,"l":70.61,"n":39973,"o":70.63,"t":"2026-08-19T04:00:00Z","v":3273328,"vw":72.160671},{"c":71.77,"h":72.095,"l":71.22,"n":37926,"o":71.33,"t":"2026-08-20T04:00:00Z","v":2671977,"vw":71.721483},{"c":71.49,"h":72.67,"l":71.365,"n":36359,"o":71.93,"t":"2026-08-21T04:00:00Z","v":3873711,"vw":71.648769},{"c":72.19,"h":72.45,"l":71.4,"n":32099,"o":71.66,"t":"2026-08-24T04:00:00Z","v":2758732,"vw":72.054287},{"c":71.46,"h":72.26,"l":71.45,"n":33015,"o":72.21,"t":"2026-08-25T04:00:00Z","v":2523724,"vw":71.708568},{"c":72.36,"h":72.61,"l":71.55,"n":31183,"o":71.67,"t":"2026-08-26T04:00:00Z","v":2042209,"vw":72.364537},{"c":71.48,"h":71.945,"l":71.0175,"n":33016,"o":71.75,"t":"2026-08-27T04:00:00Z","v":2940830,"vw":71.507466},{"c":71.74,"h":72.1,"l":71.33,"n":38600,"o":71.77,"t":"2026-08-28T04:00:00Z","v":3498563,"vw":71.650479},{"c":71.13,"h":71.62,"l":70.7,"n":40337,"o":71.04,"t":"2026-08-31T04:00:00Z","v":5258701,"vw":71.239942},{"c":70.6,"h":71.61,"l":70.47,"n":47992,"o":71.08,"t":"2026-09-01T04:00:00Z","v":4577292,"vw":70.702622},{"c":70.83,"h":71.3,"l":70.1,"n":44374,"o":70.75,"t":"2026-09-02T04:00:00Z","v":3908983,"vw":70.850829},{"c":71.48,"h":71.67,"l":70.52,"n":38290,"o":71.36,"t":"2026-09-03T04:00:00Z","v":2575165,"vw":71.294296},{"c":71.21,"h":71.5416,"l":70.81,"n":36898,"o":71.09,"t":"2026-09-04T04:00:00Z","v":2976053,"vw":71.23373},{"c":70.06,"h":71.35,"l":69.935,"n":46196,"o":71.18,"t":"2026-09-08T04:00:00Z","v":3415407,"vw":70.277762},{"c":69.3,"h":70.04,"l":68.41,"n":57106,"o":69.81,"t":"2026-09-09T04:00:00Z","v":4210185,"vw":69.24721},{"c":67.89,"h":69.325,"l":67.64,"n":47866,"o":69.04,"t":"2026-09-10T04:00:00Z","v":3573447,"vw":68.15264},{"c":69.1,"h":69.53,"l":68.32,"n":43004,"o":68.58,"t":"2026-09-11T04:00:00Z","v":3619423,"vw":69.136372},{"c":70.18,"h":71.13,"l":69.06,"n":57015,"o":69.1,"t":"2026-09-14T04:00:00Z","v":4381651,"vw":70.392199},{"c":68.5,"h":70.05,"l":68.44,"n":58290,"o":69.12,"t":"2026-09-15T04:00:00Z","v":4760201,"vw":69.037169},{"c":69.25,"h":69.51,"l":68.285,"n":61693,"o":68.8,"t":"2026-09-16T04:00:00Z","v":6063010,"vw":69.072572},{"c":68.7,"h":70.24,"l":68.03,"n":67123,"o":70.24,"t":"2026-09-17T04:00:00Z","v":7350405,"vw":68.75772},{"c":68.52,"h":69.14,"l":68.315,"n":54650,"o":68.7,"t":"2026-09-18T04:00:00Z","v":12907270,"vw":68.58431},{"c":66.64,"h":68.5799,"l":66.57,"n":60769,"o":68.5,"t":"2026-09-21T04:00:00Z","v":4727091,"vw":67.105017},{"c":68.08,"h":68.25,"l":67.26,"n":56193,"o":67.67,"t":"2026-09-22T04:00:00Z","v":4319139,"vw":67.877777},{"c":68.32,"h":68.87,"l":67.535,"n":40177,"o":67.96,"t":"2026-09-23T04:00:00Z","v":3122279,"vw":68.358754},{"c":66.68,"h":68.365,"l":66.575,"n":36806,"o":68.1,"t":"2026-09-24T04:00:00Z","v":2654933,"vw":66.95734},{"c":65.94,"h":66.98,"l":65.8724,"n":42071,"o":66.38,"t":"2026-09-25T04:00:00Z","v":3484333,"vw":66.177285},{"c":66.33,"h":66.93,"l":65.13,"n":58481,"o":65.8,"t":"2026-09-28T04:00:00Z","v":4856591,"vw":66.348621},{"c":65.63,"h":66.88,"l":65.155,"n":59024,"o":66.33,"t":"2026-09-29T04:00:00Z","v":5119627,"vw":65.583896},{"c":64.32,"h":66,"l":64.27,"n":61642,"o":65.7,"t":"2026-09-30T04:00:00Z","v":5871984,"vw":64.66243},{"c":64.48,"h":64.98,"l":63.59,"n":55169,"o":64.46,"t":"2026-10-01T04:00:00Z","v":6431136,"vw":64.404269},{"c":64.05,"h":64.9899,"l":63.575,"n":73816,"o":64.8,"t":"2026-10-02T04:00:00Z","v":6162988,"vw":64.086442},{"c":65.88,"h":66.475,"l":63.61,"n":62233,"o":64.06,"t":"2026-10-05T04:00:00Z","v":5737493,"vw":65.616974},{"c":66.45,"h":66.75,"l":65.94,"n":46572,"o":66.49,"t":"2026-10-06T04:00:00Z","v":3233303,"vw":66.357253},{"c":65.74,"h":66.59,"l":65.505,"n":38144,"o":66.2,"t":"2026-10-07T04:00:00Z","v":3026279,"vw":65.843902},{"c":66.11,"h":66.38,"l":65.03,"n":47024,"o":65.62,"t":"2026-10-08T04:00:00Z","v":4656390,"vw":65.98278},{"c":65.95,"h":66.66,"l":65.77,"n":35985,"o":66.31,"t":"2026-10-09T04:00:00Z","v":3692890,"vw":66.128764},{"c":66.75,"h":66.82,"l":65.69,"n":33470,"o":65.97,"t":"2026-10-12T04:00:00Z","v":3507642,"vw":66.436149},{"c":67.68,"h":68.04,"l":66.66,"n":54428,"o":66.95,"t":"2026-10-13T04:00:00Z","v":6408146,"vw":67.309848},{"c":69.11,"h":69.175,"l":67.74,"n":61225,"o":67.9,"t":"2026-10-14T04:00:00Z","v":4761799,"vw":68.735011},{"c":70.4,"h":70.75,"l":69.25,"n":54921,"o":69.97,"t":"2026-10-15T04:00:00Z","v":5084054,"vw":70.180835},{"c":71.33,"h":71.54,"l":70.425,"n":53828,"o":70.67,"t":"2026-10-16T04:00:00Z","v":5029038,"vw":71.088501},{"c":71.04,"h":71.63,"l":70.74,"n":45172,"o":71.11,"t":"2026-10-19T04:00:00Z","v":4739535,"vw":71.213409},{"c":72.07,"h":72.21,"l":71.031,"n":42624,"o":71.42,"t":"2026-10-20T04:00:00Z","v":3994250,"vw":71.957825},{"c":72.35,"h":72.62,"l":71.79,"n":36934,"o":72,"t":"2026-10-21T04:00:00Z","v":3963249,"vw":72.188211},{"c":75.6,"h":75.75,"l":72.58,"n":59713,"o":73.145,"t":"2026-10-22T04:00:00Z","v":5249585,"vw":75.042329}],"volatilityBars":[{"c":66.94,"h":66.94,"l":66.94,"n":1,"o":66.94,"t":"2026-09-22T08:00:00Z","v":100,"vw":66.94},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-09-22T10:45:00Z","v":100,"vw":66.9},{"c":66.51,"h":66.51,"l":66.51,"n":2,"o":66.51,"t":"2026-09-22T11:30:00Z","v":120,"vw":66.51},{"c":67.23,"h":67.23,"l":67.23,"n":1,"o":67.23,"t":"2026-09-22T12:45:00Z","v":900,"vw":67.23},{"c":67.28,"h":67.28,"l":67.18,"n":23,"o":67.18,"t":"2026-09-22T13:15:00Z","v":705,"vw":67.246667},{"c":67.52,"h":67.99,"l":67.26,"n":1819,"o":67.67,"t":"2026-09-22T13:30:00Z","v":163061,"vw":67.574086},{"c":67.58,"h":67.83,"l":67.36,"n":1908,"o":67.52,"t":"2026-09-22T13:45:00Z","v":107953,"vw":67.652292},{"c":67.6,"h":67.71,"l":67.545,"n":2474,"o":67.58,"t":"2026-09-22T14:00:00Z","v":139812,"vw":67.635833},{"c":67.53,"h":67.64,"l":67.3619,"n":2379,"o":67.6,"t":"2026-09-22T14:15:00Z","v":118608,"vw":67.480863},{"c":67.7,"h":68,"l":67.53,"n":2533,"o":67.55,"t":"2026-09-22T14:30:00Z","v":109537,"vw":67.771291},{"c":67.74,"h":67.93,"l":67.66,"n":2584,"o":67.69,"t":"2026-09-22T14:45:00Z","v":100902,"vw":67.803502},{"c":67.9,"h":67.95,"l":67.7461,"n":1971,"o":67.765,"t":"2026-09-22T15:00:00Z","v":84612,"vw":67.873114},{"c":67.96,"h":67.98,"l":67.87,"n":1492,"o":67.92,"t":"2026-09-22T15:15:00Z","v":64916,"vw":67.933027},{"c":67.57,"h":67.96,"l":67.5,"n":2119,"o":67.96,"t":"2026-09-22T15:30:00Z","v":122540,"vw":67.639915},{"c":67.56,"h":67.66,"l":67.5,"n":2105,"o":67.58,"t":"2026-09-22T15:45:00Z","v":106799,"vw":67.595783},{"c":67.78,"h":67.82,"l":67.53,"n":1829,"o":67.56,"t":"2026-09-22T16:00:00Z","v":131516,"vw":67.636824},{"c":67.68,"h":67.77,"l":67.64,"n":1157,"o":67.77,"t":"2026-09-22T16:15:00Z","v":48227,"vw":67.695535},{"c":67.615,"h":67.698,"l":67.59,"n":1068,"o":67.68,"t":"2026-09-22T16:30:00Z","v":42776,"vw":67.638579},{"c":67.775,"h":67.935,"l":67.63,"n":1860,"o":67.63,"t":"2026-09-22T16:45:00Z","v":101579,"vw":67.791903},{"c":67.53,"h":67.8,"l":67.52,"n":1504,"o":67.775,"t":"2026-09-22T17:00:00Z","v":158937,"vw":67.709189},{"c":67.57,"h":67.59,"l":67.515,"n":1373,"o":67.535,"t":"2026-09-22T17:15:00Z","v":63684,"vw":67.554321},{"c":67.5171,"h":67.62,"l":67.4471,"n":1395,"o":67.57,"t":"2026-09-22T17:30:00Z","v":74182,"vw":67.548986},{"c":67.63,"h":67.71,"l":67.51,"n":1785,"o":67.545,"t":"2026-09-22T17:45:00Z","v":85405,"vw":67.598839},{"c":67.78,"h":67.84,"l":67.62,"n":1638,"o":67.62,"t":"2026-09-22T18:00:00Z","v":83847,"vw":67.752306},{"c":67.77,"h":67.85,"l":67.745,"n":1500,"o":67.79,"t":"2026-09-22T18:15:00Z","v":77207,"vw":67.798572},{"c":67.59,"h":67.76,"l":67.57,"n":1509,"o":67.76,"t":"2026-09-22T18:30:00Z","v":72304,"vw":67.648176},{"c":67.65,"h":67.65,"l":67.545,"n":1752,"o":67.59,"t":"2026-09-22T18:45:00Z","v":79380,"vw":67.598416},{"c":67.68,"h":67.68,"l":67.5901,"n":1749,"o":67.65,"t":"2026-09-22T19:00:00Z","v":91533,"vw":67.642786},{"c":67.87,"h":67.98,"l":67.68,"n":2387,"o":67.68,"t":"2026-09-22T19:15:00Z","v":128161,"vw":67.862674},{"c":68.05,"h":68.08,"l":67.845,"n":2792,"o":67.87,"t":"2026-09-22T19:30:00Z","v":135827,"vw":67.971689},{"c":68.08,"h":68.25,"l":68.04,"n":9072,"o":68.05,"t":"2026-09-22T19:45:00Z","v":625938,"vw":68.161981},{"c":68.08,"h":68.08,"l":68.08,"n":99,"o":68.08,"t":"2026-09-22T20:00:00Z","v":1165626,"vw":68.08},{"c":67.5,"h":68.77,"l":67.5,"n":6,"o":68.77,"t":"2026-09-22T21:00:00Z","v":245,"vw":68.222586},{"c":68,"h":68,"l":68,"n":4,"o":68,"t":"2026-09-22T23:15:00Z","v":170,"vw":68},{"c":67.99,"h":68.33,"l":67.9,"n":869,"o":67.96,"t":"2026-09-23T13:30:00Z","v":101495,"vw":68.080196},{"c":67.93,"h":67.95,"l":67.535,"n":1137,"o":67.95,"t":"2026-09-23T13:45:00Z","v":70619,"vw":67.786041},{"c":68.37,"h":68.44,"l":67.97,"n":1380,"o":67.97,"t":"2026-09-23T14:00:00Z","v":98015,"vw":68.192703},{"c":67.9,"h":68.43,"l":67.89,"n":1367,"o":68.33,"t":"2026-09-23T14:15:00Z","v":69662,"vw":68.260908},{"c":67.945,"h":68.13,"l":67.91,"n":1347,"o":67.91,"t":"2026-09-23T14:30:00Z","v":63106,"vw":68.003609},{"c":67.96,"h":68.0413,"l":67.82,"n":1130,"o":67.9,"t":"2026-09-23T14:45:00Z","v":54270,"vw":67.923013},{"c":68.08,"h":68.165,"l":67.88,"n":1523,"o":67.96,"t":"2026-09-23T15:00:00Z","v":59364,"vw":68.012227},{"c":68.08,"h":68.24,"l":68.07,"n":1044,"o":68.07,"t":"2026-09-23T15:15:00Z","v":28861,"vw":68.169653},{"c":68.28,"h":68.298,"l":68.06,"n":1134,"o":68.08,"t":"2026-09-23T15:30:00Z","v":41619,"vw":68.181073},{"c":68.235,"h":68.395,"l":68.2,"n":1187,"o":68.295,"t":"2026-09-23T15:45:00Z","v":68611,"vw":68.354639},{"c":68.24,"h":68.24,"l":68.035,"n":1182,"o":68.23,"t":"2026-09-23T16:00:00Z","v":53674,"vw":68.137278},{"c":68.28,"h":68.285,"l":68.17,"n":999,"o":68.24,"t":"2026-09-23T16:15:00Z","v":46673,"vw":68.234765},{"c":68.2496,"h":68.305,"l":68.23,"n":1073,"o":68.2696,"t":"2026-09-23T16:30:00Z","v":48168,"vw":68.264571},{"c":68.28,"h":68.32,"l":68.21,"n":1014,"o":68.26,"t":"2026-09-23T16:45:00Z","v":40327,"vw":68.264706},{"c":68.65,"h":68.65,"l":68.25,"n":1483,"o":68.28,"t":"2026-09-23T17:00:00Z","v":96350,"vw":68.417459},{"c":68.6,"h":68.65,"l":68.56,"n":861,"o":68.635,"t":"2026-09-23T17:15:00Z","v":32230,"vw":68.607336},{"c":68.615,"h":68.65,"l":68.42,"n":1467,"o":68.59,"t":"2026-09-23T17:30:00Z","v":96020,"vw":68.54396},{"c":68.665,"h":68.68,"l":68.58,"n":1048,"o":68.62,"t":"2026-09-23T17:45:00Z","v":43928,"vw":68.632688},{"c":68.635,"h":68.726,"l":68.53,"n":1263,"o":68.665,"t":"2026-09-23T18:00:00Z","v":63756,"vw":68.616923},{"c":68.63,"h":68.87,"l":68.615,"n":1774,"o":68.64,"t":"2026-09-23T18:15:00Z","v":108489,"vw":68.766389},{"c":68.47,"h":68.63,"l":68.395,"n":1075,"o":68.63,"t":"2026-09-23T18:30:00Z","v":43798,"vw":68.490648},{"c":68.6,"h":68.6,"l":68.33,"n":1709,"o":68.46,"t":"2026-09-23T18:45:00Z","v":169270,"vw":68.418476},{"c":68.375,"h":68.645,"l":68.34,"n":1702,"o":68.6,"t":"2026-09-23T19:00:00Z","v":167587,"vw":68.520787},{"c":68.63,"h":68.65,"l":68.3975,"n":1767,"o":68.3975,"t":"2026-09-23T19:15:00Z","v":105158,"vw":68.596339},{"c":68.55,"h":68.635,"l":68.44,"n":2363,"o":68.62,"t":"2026-09-23T19:30:00Z","v":134896,"vw":68.553334},{"c":68.33,"h":68.63,"l":68.28,"n":7090,"o":68.56,"t":"2026-09-23T19:45:00Z","v":430044,"vw":68.425647},{"c":68.32,"h":68.33,"l":68.32,"n":84,"o":68.33,"t":"2026-09-23T20:00:00Z","v":715304,"vw":68.320011},{"c":68.32,"h":68.32,"l":68.32,"n":1,"o":68.32,"t":"2026-09-23T20:15:00Z","v":8580,"vw":68.32},{"c":68.3,"h":68.3,"l":68.3,"n":1,"o":68.3,"t":"2026-09-24T10:45:00Z","v":266,"vw":68.3},{"c":67.62,"h":68.365,"l":67.62,"n":1029,"o":68.1,"t":"2026-09-24T13:30:00Z","v":77806,"vw":68.018257},{"c":67.86,"h":67.86,"l":67.51,"n":1080,"o":67.555,"t":"2026-09-24T13:45:00Z","v":47192,"vw":67.678255},{"c":67.5,"h":67.84,"l":67.48,"n":1850,"o":67.835,"t":"2026-09-24T14:00:00Z","v":107137,"vw":67.623479},{"c":67.43,"h":67.5899,"l":67.35,"n":1318,"o":67.5,"t":"2026-09-24T14:15:00Z","v":59050,"vw":67.454037},{"c":67.305,"h":67.51,"l":67.245,"n":1258,"o":67.385,"t":"2026-09-24T14:30:00Z","v":45842,"vw":67.373462},{"c":67.255,"h":67.33,"l":67.2,"n":1209,"o":67.305,"t":"2026-09-24T14:45:00Z","v":45394,"vw":67.257529},{"c":67.12,"h":67.32,"l":67.12,"n":1025,"o":67.28,"t":"2026-09-24T15:00:00Z","v":29136,"vw":67.221384},{"c":67.01,"h":67.19,"l":66.985,"n":1119,"o":67.12,"t":"2026-09-24T15:15:00Z","v":35373,"vw":67.067478},{"c":67.1,"h":67.14,"l":66.98,"n":1267,"o":67.0175,"t":"2026-09-24T15:30:00Z","v":51091,"vw":67.069973},{"c":67.235,"h":67.27,"l":67.07,"n":1219,"o":67.095,"t":"2026-09-24T15:45:00Z","v":37324,"vw":67.16866},{"c":67.08,"h":67.23,"l":67.08,"n":1001,"o":67.2122,"t":"2026-09-24T16:00:00Z","v":47228,"vw":67.162309},{"c":67.405,"h":67.54,"l":67.09,"n":1317,"o":67.09,"t":"2026-09-24T16:15:00Z","v":69335,"vw":67.317548},{"c":67.45,"h":67.6,"l":67.36,"n":1029,"o":67.42,"t":"2026-09-24T16:30:00Z","v":52828,"vw":67.482618},{"c":67.285,"h":67.44,"l":67.285,"n":844,"o":67.42,"t":"2026-09-24T16:45:00Z","v":38095,"vw":67.395207},{"c":67.14,"h":67.28,"l":67.11,"n":691,"o":67.25,"t":"2026-09-24T17:00:00Z","v":41818,"vw":67.214584},{"c":66.93,"h":67.2,"l":66.93,"n":1012,"o":67.135,"t":"2026-09-24T17:15:00Z","v":70611,"vw":67.041752},{"c":66.895,"h":66.98,"l":66.83,"n":860,"o":66.94,"t":"2026-09-24T17:30:00Z","v":29533,"vw":66.906682},{"c":66.99,"h":67,"l":66.865,"n":992,"o":66.91,"t":"2026-09-24T17:45:00Z","v":36976,"vw":66.930735},{"c":66.9,"h":67.01,"l":66.815,"n":1149,"o":66.99,"t":"2026-09-24T18:00:00Z","v":46277,"vw":66.898017},{"c":67,"h":67.01,"l":66.88,"n":1006,"o":66.92,"t":"2026-09-24T18:15:00Z","v":40606,"vw":66.937271},{"c":66.955,"h":66.98,"l":66.82,"n":1175,"o":66.95,"t":"2026-09-24T18:30:00Z","v":51641,"vw":66.907425},{"c":66.85,"h":66.96,"l":66.83,"n":1016,"o":66.955,"t":"2026-09-24T18:45:00Z","v":46613,"vw":66.883106},{"c":66.79,"h":66.865,"l":66.7,"n":1342,"o":66.865,"t":"2026-09-24T19:00:00Z","v":73362,"vw":66.796464},{"c":66.76,"h":66.83,"l":66.59,"n":1789,"o":66.79,"t":"2026-09-24T19:15:00Z","v":84373,"vw":66.693283},{"c":66.92,"h":66.93,"l":66.721,"n":2340,"o":66.75,"t":"2026-09-24T19:30:00Z","v":128352,"vw":66.820309},{"c":66.695,"h":66.91,"l":66.575,"n":6359,"o":66.9,"t":"2026-09-24T19:45:00Z","v":365496,"vw":66.676822},{"c":66.57,"h":66.8,"l":66.38,"n":158,"o":66.68,"t":"2026-09-24T20:00:00Z","v":803806,"vw":66.678495},{"c":66.6,"h":66.6,"l":66.6,"n":6,"o":66.6,"t":"2026-09-24T20:15:00Z","v":303,"vw":66.6},{"c":66.61,"h":66.61,"l":66.29,"n":3,"o":66.29,"t":"2026-09-24T20:30:00Z","v":250,"vw":66.481486},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-09-24T23:15:00Z","v":300,"vw":66.7},{"c":66.2676,"h":66.2676,"l":66.2676,"n":1,"o":66.2676,"t":"2026-09-24T23:45:00Z","v":265,"vw":66.2676},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-25T12:45:00Z","v":150,"vw":67.5},{"c":66.71,"h":66.81,"l":66.71,"n":7,"o":66.81,"t":"2026-09-25T13:15:00Z","v":320,"vw":66.773768},{"c":66.705,"h":66.98,"l":66.325,"n":1015,"o":66.38,"t":"2026-09-25T13:30:00Z","v":141714,"vw":66.498503},{"c":66.79,"h":66.89,"l":66.61,"n":972,"o":66.69,"t":"2026-09-25T13:45:00Z","v":47547,"vw":66.736229},{"c":66.56,"h":66.87,"l":66.395,"n":1597,"o":66.794,"t":"2026-09-25T14:00:00Z","v":104000,"vw":66.5153},{"c":66.69,"h":66.75,"l":66.525,"n":1244,"o":66.58,"t":"2026-09-25T14:15:00Z","v":78835,"vw":66.637245},{"c":66.715,"h":66.79,"l":66.56,"n":976,"o":66.69,"t":"2026-09-25T14:30:00Z","v":32282,"vw":66.666976},{"c":66.71,"h":66.76,"l":66.59,"n":1115,"o":66.75,"t":"2026-09-25T14:45:00Z","v":50039,"vw":66.665257},{"c":66.53,"h":66.76,"l":66.435,"n":902,"o":66.72,"t":"2026-09-25T15:00:00Z","v":39550,"vw":66.605089},{"c":66.45,"h":66.64,"l":66.42,"n":994,"o":66.53,"t":"2026-09-25T15:15:00Z","v":48286,"vw":66.536712},{"c":66.21,"h":66.55,"l":66.21,"n":1130,"o":66.455,"t":"2026-09-25T15:30:00Z","v":67501,"vw":66.376979},{"c":66.32,"h":66.3499,"l":66.171,"n":1792,"o":66.21,"t":"2026-09-25T15:45:00Z","v":169748,"vw":66.245844},{"c":66.5,"h":66.78,"l":66.28,"n":1973,"o":66.35,"t":"2026-09-25T16:00:00Z","v":165389,"vw":66.628148},{"c":66.58,"h":66.625,"l":66.46,"n":1175,"o":66.5143,"t":"2026-09-25T16:15:00Z","v":51188,"vw":66.537276},{"c":66.421,"h":66.61,"l":66.4,"n":1276,"o":66.6,"t":"2026-09-25T16:30:00Z","v":62984,"vw":66.522697},{"c":66.27,"h":66.42,"l":66.245,"n":1086,"o":66.42,"t":"2026-09-25T16:45:00Z","v":43900,"vw":66.343272},{"c":66.26,"h":66.34,"l":66.19,"n":1038,"o":66.27,"t":"2026-09-25T17:00:00Z","v":43540,"vw":66.266855},{"c":66.305,"h":66.305,"l":66.165,"n":1032,"o":66.26,"t":"2026-09-25T17:15:00Z","v":47499,"vw":66.216425},{"c":66.34,"h":66.4,"l":66.2,"n":1149,"o":66.315,"t":"2026-09-25T17:30:00Z","v":49959,"vw":66.306236},{"c":66.37,"h":66.4,"l":66.275,"n":961,"o":66.34,"t":"2026-09-25T17:45:00Z","v":43780,"vw":66.326012},{"c":66.34,"h":66.39,"l":66.225,"n":973,"o":66.35,"t":"2026-09-25T18:00:00Z","v":41221,"vw":66.295108},{"c":66.21,"h":66.34,"l":66.18,"n":1323,"o":66.34,"t":"2026-09-25T18:15:00Z","v":69926,"vw":66.231914},{"c":66.22,"h":66.26,"l":66.15,"n":1158,"o":66.21,"t":"2026-09-25T18:30:00Z","v":61926,"vw":66.206263},{"c":65.995,"h":66.21,"l":65.98,"n":1534,"o":66.21,"t":"2026-09-25T18:45:00Z","v":58676,"vw":66.097387},{"c":66.0777,"h":66.085,"l":65.8724,"n":1860,"o":65.995,"t":"2026-09-25T19:00:00Z","v":104424,"vw":65.969244},{"c":66.07,"h":66.105,"l":66.0423,"n":1758,"o":66.08,"t":"2026-09-25T19:15:00Z","v":84563,"vw":66.072792},{"c":66.1,"h":66.215,"l":66.055,"n":3311,"o":66.07,"t":"2026-09-25T19:30:00Z","v":262619,"vw":66.119204},{"c":65.94,"h":66.175,"l":65.91,"n":8497,"o":66.1,"t":"2026-09-25T19:45:00Z","v":716315,"vw":66.010035},{"c":65.94,"h":65.95,"l":65.94,"n":68,"o":65.95,"t":"2026-09-25T20:00:00Z","v":734919,"vw":65.940071},{"c":66.12,"h":66.12,"l":66.12,"n":1,"o":66.12,"t":"2026-09-25T23:00:00Z","v":326,"vw":66.12},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-09-25T23:45:00Z","v":322,"vw":66.21},{"c":66.19,"h":66.19,"l":66.19,"n":2,"o":66.19,"t":"2026-09-28T11:00:00Z","v":176,"vw":66.19},{"c":66.2,"h":66.2,"l":66.2,"n":3,"o":66.2,"t":"2026-09-28T12:00:00Z","v":150,"vw":66.2},{"c":65.91,"h":65.94,"l":65.91,"n":8,"o":65.91,"t":"2026-09-28T12:15:00Z","v":624,"vw":65.91625},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-09-28T13:00:00Z","v":100,"vw":66.6},{"c":65.715,"h":65.86,"l":65.13,"n":1842,"o":65.8,"t":"2026-09-28T13:30:00Z","v":172745,"vw":65.606228},{"c":66.415,"h":66.56,"l":65.67,"n":3586,"o":65.75,"t":"2026-09-28T13:45:00Z","v":580220,"vw":66.331574},{"c":66.56,"h":66.72,"l":66.27,"n":2251,"o":66.4,"t":"2026-09-28T14:00:00Z","v":100837,"vw":66.492451},{"c":66.82,"h":66.845,"l":66.5,"n":2441,"o":66.55,"t":"2026-09-28T14:15:00Z","v":169700,"vw":66.664537},{"c":66.815,"h":66.88,"l":66.71,"n":2421,"o":66.83,"t":"2026-09-28T14:30:00Z","v":110341,"vw":66.805592},{"c":66.665,"h":66.91,"l":66.665,"n":1782,"o":66.805,"t":"2026-09-28T14:45:00Z","v":81143,"vw":66.787922},{"c":66.205,"h":66.66,"l":66.1749,"n":1750,"o":66.65,"t":"2026-09-28T15:00:00Z","v":76745,"vw":66.371205},{"c":65.985,"h":66.23,"l":65.875,"n":3264,"o":66.205,"t":"2026-09-28T15:15:00Z","v":231574,"vw":65.99302},{"c":66.12,"h":66.12,"l":65.98,"n":1728,"o":65.99,"t":"2026-09-28T15:30:00Z","v":81147,"vw":66.041938},{"c":66.095,"h":66.19,"l":66.05,"n":1525,"o":66.1101,"t":"2026-09-28T15:45:00Z","v":60509,"vw":66.104198},{"c":66.23,"h":66.32,"l":66.09,"n":2101,"o":66.095,"t":"2026-09-28T16:00:00Z","v":114836,"vw":66.241909},{"c":66.73,"h":66.84,"l":66.235,"n":2259,"o":66.235,"t":"2026-09-28T16:15:00Z","v":121830,"vw":66.502926},{"c":66.6,"h":66.71,"l":66.44,"n":1779,"o":66.705,"t":"2026-09-28T16:30:00Z","v":87430,"vw":66.576259},{"c":66.54,"h":66.65,"l":66.455,"n":1276,"o":66.6,"t":"2026-09-28T16:45:00Z","v":86655,"vw":66.54345},{"c":66.71,"h":66.93,"l":66.45,"n":2135,"o":66.54,"t":"2026-09-28T17:00:00Z","v":111739,"vw":66.633401},{"c":66.53,"h":66.715,"l":66.46,"n":1526,"o":66.715,"t":"2026-09-28T17:15:00Z","v":101968,"vw":66.552176},{"c":66.57,"h":66.59,"l":66.46,"n":1842,"o":66.52,"t":"2026-09-28T17:30:00Z","v":163302,"vw":66.531761},{"c":66.4611,"h":66.575,"l":66.43,"n":1729,"o":66.575,"t":"2026-09-28T17:45:00Z","v":96780,"vw":66.49594},{"c":66.63,"h":66.635,"l":66.43,"n":1479,"o":66.465,"t":"2026-09-28T18:00:00Z","v":77713,"vw":66.498431},{"c":66.44,"h":66.62,"l":66.4,"n":1411,"o":66.62,"t":"2026-09-28T18:15:00Z","v":75253,"vw":66.463498},{"c":66.35,"h":66.46,"l":66.34,"n":1504,"o":66.44,"t":"2026-09-28T18:30:00Z","v":77902,"vw":66.384877},{"c":66.2352,"h":66.36,"l":66.17,"n":1761,"o":66.345,"t":"2026-09-28T18:45:00Z","v":98934,"vw":66.243731},{"c":66.2,"h":66.23,"l":66.09,"n":1800,"o":66.23,"t":"2026-09-28T19:00:00Z","v":83834,"vw":66.160786},{"c":66.295,"h":66.3,"l":66.165,"n":2442,"o":66.195,"t":"2026-09-28T19:15:00Z","v":123640,"vw":66.21625},{"c":66.43,"h":66.435,"l":66.2,"n":2825,"o":66.305,"t":"2026-09-28T19:30:00Z","v":163538,"vw":66.295197},{"c":66.35,"h":66.505,"l":66.33,"n":7685,"o":66.43,"t":"2026-09-28T19:45:00Z","v":572629,"vw":66.42595},{"c":66.33,"h":66.35,"l":66.33,"n":75,"o":66.35,"t":"2026-09-28T20:00:00Z","v":1024252,"vw":66.33005},{"c":66.33,"h":66.33,"l":66.33,"n":7,"o":66.33,"t":"2026-09-28T20:15:00Z","v":489,"vw":66.33},{"c":67.95,"h":67.95,"l":67.95,"n":1,"o":67.95,"t":"2026-09-29T11:30:00Z","v":300,"vw":67.95},{"c":66.73,"h":66.78,"l":65.96,"n":1290,"o":66.33,"t":"2026-09-29T13:30:00Z","v":187271,"vw":66.367626},{"c":66.4,"h":66.88,"l":66.37,"n":1265,"o":66.79,"t":"2026-09-29T13:45:00Z","v":103905,"vw":66.629232},{"c":66.145,"h":66.505,"l":66.14,"n":1554,"o":66.44,"t":"2026-09-29T14:00:00Z","v":99694,"vw":66.360981},{"c":65.95,"h":66.2,"l":65.91,"n":1407,"o":66.125,"t":"2026-09-29T14:15:00Z","v":73990,"vw":66.056633},{"c":66.04,"h":66.1,"l":65.86,"n":1447,"o":65.965,"t":"2026-09-29T14:30:00Z","v":66598,"vw":65.977727},{"c":66.02,"h":66.12,"l":65.97,"n":1243,"o":66.05,"t":"2026-09-29T14:45:00Z","v":52570,"vw":66.044154},{"c":65.58,"h":66.01,"l":65.565,"n":1926,"o":66.01,"t":"2026-09-29T15:00:00Z","v":126030,"vw":65.748203},{"c":65.555,"h":65.8,"l":65.525,"n":2254,"o":65.59,"t":"2026-09-29T15:15:00Z","v":175509,"vw":65.649954},{"c":65.63,"h":65.74,"l":65.52,"n":2257,"o":65.57,"t":"2026-09-29T15:30:00Z","v":160785,"vw":65.610736},{"c":65.485,"h":65.74,"l":65.485,"n":2448,"o":65.635,"t":"2026-09-29T15:45:00Z","v":171890,"vw":65.591637},{"c":65.45,"h":65.57,"l":65.44,"n":1893,"o":65.5,"t":"2026-09-29T16:00:00Z","v":146896,"vw":65.497452},{"c":65.38,"h":65.505,"l":65.38,"n":1941,"o":65.46,"t":"2026-09-29T16:15:00Z","v":120791,"vw":65.43855},{"c":65.46,"h":65.56,"l":65.37,"n":1987,"o":65.38,"t":"2026-09-29T16:30:00Z","v":169075,"vw":65.450825},{"c":65.415,"h":65.4501,"l":65.355,"n":1698,"o":65.4501,"t":"2026-09-29T16:45:00Z","v":123563,"vw":65.380816},{"c":65.38,"h":65.45,"l":65.315,"n":1528,"o":65.42,"t":"2026-09-29T17:00:00Z","v":95399,"vw":65.368313},{"c":65.28,"h":65.38,"l":65.24,"n":1948,"o":65.38,"t":"2026-09-29T17:15:00Z","v":118056,"vw":65.304839},{"c":65.48,"h":65.5,"l":65.28,"n":1627,"o":65.29,"t":"2026-09-29T17:30:00Z","v":118216,"vw":65.350823},{"c":65.47,"h":65.56,"l":65.45,"n":1566,"o":65.48,"t":"2026-09-29T17:45:00Z","v":99513,"vw":65.487152},{"c":65.29,"h":65.65,"l":65.29,"n":2883,"o":65.46,"t":"2026-09-29T18:00:00Z","v":249861,"vw":65.457153},{"c":65.28,"h":65.465,"l":65.24,"n":1892,"o":65.3,"t":"2026-09-29T18:15:00Z","v":134089,"vw":65.3226},{"c":65.315,"h":65.47,"l":65.155,"n":2391,"o":65.28,"t":"2026-09-29T18:30:00Z","v":182840,"vw":65.266142},{"c":65.265,"h":65.325,"l":65.21,"n":2213,"o":65.315,"t":"2026-09-29T18:45:00Z","v":137649,"vw":65.26146},{"c":65.24,"h":65.3575,"l":65.195,"n":2255,"o":65.265,"t":"2026-09-29T19:00:00Z","v":154665,"vw":65.277986},{"c":65.315,"h":65.36,"l":65.205,"n":3038,"o":65.25,"t":"2026-09-29T19:15:00Z","v":227528,"vw":65.275786},{"c":65.535,"h":65.535,"l":65.1575,"n":4884,"o":65.31,"t":"2026-09-29T19:30:00Z","v":361148,"vw":65.283165},{"c":65.64,"h":65.735,"l":65.5,"n":7973,"o":65.535,"t":"2026-09-29T19:45:00Z","v":593996,"vw":65.638003},{"c":65.63,"h":65.68,"l":65.63,"n":64,"o":65.63,"t":"2026-09-29T20:00:00Z","v":858011,"vw":65.630006},{"c":65.96,"h":65.96,"l":65.96,"n":6,"o":65.96,"t":"2026-09-30T10:15:00Z","v":160,"vw":65.96},{"c":65.43,"h":66,"l":65.31,"n":2279,"o":65.7,"t":"2026-09-30T13:30:00Z","v":127343,"vw":65.553981},{"c":65.35,"h":65.575,"l":65.34,"n":1565,"o":65.435,"t":"2026-09-30T13:45:00Z","v":71198,"vw":65.440612},{"c":65.425,"h":65.53,"l":65.235,"n":1914,"o":65.35,"t":"2026-09-30T14:00:00Z","v":113075,"vw":65.367594},{"c":65.22,"h":65.57,"l":65.195,"n":1479,"o":65.43,"t":"2026-09-30T14:15:00Z","v":69090,"vw":65.388153},{"c":65.21,"h":65.29,"l":65.185,"n":1725,"o":65.215,"t":"2026-09-30T14:30:00Z","v":77017,"vw":65.239174},{"c":65.21,"h":65.3,"l":65.06,"n":2331,"o":65.2,"t":"2026-09-30T14:45:00Z","v":98444,"vw":65.202186},{"c":65.2,"h":65.29,"l":65.15,"n":1937,"o":65.18,"t":"2026-09-30T15:00:00Z","v":93626,"vw":65.217956},{"c":65.245,"h":65.31,"l":65.09,"n":1872,"o":65.23,"t":"2026-09-30T15:15:00Z","v":106327,"vw":65.161005},{"c":65.09,"h":65.325,"l":65.09,"n":1720,"o":65.245,"t":"2026-09-30T15:30:00Z","v":210055,"vw":65.218428},{"c":65.08,"h":65.16,"l":65.06,"n":1453,"o":65.1,"t":"2026-09-30T15:45:00Z","v":66084,"vw":65.0914},{"c":65.165,"h":65.17,"l":65.05,"n":1669,"o":65.07,"t":"2026-09-30T16:00:00Z","v":116926,"vw":65.102311},{"c":65.22,"h":65.22,"l":65.1,"n":1285,"o":65.165,"t":"2026-09-30T16:15:00Z","v":90388,"vw":65.14949},{"c":65.18,"h":65.235,"l":65.14,"n":1369,"o":65.21,"t":"2026-09-30T16:30:00Z","v":73237,"vw":65.176912},{"c":65.035,"h":65.185,"l":65.035,"n":1430,"o":65.17,"t":"2026-09-30T16:45:00Z","v":67708,"vw":65.109266},{"c":64.9,"h":65.035,"l":64.84,"n":2161,"o":65.035,"t":"2026-09-30T17:00:00Z","v":118456,"vw":64.945761},{"c":64.95,"h":64.96,"l":64.8,"n":1607,"o":64.9,"t":"2026-09-30T17:15:00Z","v":84087,"vw":64.850736},{"c":64.95,"h":65.025,"l":64.94,"n":1548,"o":64.955,"t":"2026-09-30T17:30:00Z","v":85340,"vw":64.983192},{"c":64.73,"h":64.94,"l":64.71,"n":1898,"o":64.94,"t":"2026-09-30T17:45:00Z","v":90586,"vw":64.791839},{"c":64.685,"h":64.85,"l":64.62,"n":2654,"o":64.73,"t":"2026-09-30T18:00:00Z","v":165044,"vw":64.727638},{"c":64.615,"h":64.7,"l":64.55,"n":2735,"o":64.68,"t":"2026-09-30T18:15:00Z","v":171809,"vw":64.616366},{"c":64.64,"h":64.705,"l":64.52,"n":2048,"o":64.61,"t":"2026-09-30T18:30:00Z","v":101583,"vw":64.580341},{"c":64.525,"h":64.66,"l":64.52,"n":2255,"o":64.64,"t":"2026-09-30T18:45:00Z","v":126744,"vw":64.575843},{"c":64.68,"h":64.7,"l":64.39,"n":3127,"o":64.53,"t":"2026-09-30T19:00:00Z","v":165086,"vw":64.499611},{"c":64.73,"h":64.73,"l":64.59,"n":3035,"o":64.69,"t":"2026-09-30T19:15:00Z","v":204623,"vw":64.66801},{"c":64.55,"h":64.72,"l":64.49,"n":3814,"o":64.72,"t":"2026-09-30T19:30:00Z","v":225229,"vw":64.559984},{"c":64.31,"h":64.62,"l":64.27,"n":10354,"o":64.54,"t":"2026-09-30T19:45:00Z","v":765941,"vw":64.449434},{"c":64.32,"h":64.38,"l":64.32,"n":129,"o":64.32,"t":"2026-09-30T20:00:00Z","v":1663763,"vw":64.320012},{"c":64.12,"h":64.42,"l":64.12,"n":66,"o":64.39,"t":"2026-09-30T20:15:00Z","v":7205,"vw":64.23359},{"c":64.12,"h":64.12,"l":64.12,"n":28,"o":64.12,"t":"2026-09-30T20:30:00Z","v":5130,"vw":64.12},{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-09-30T22:00:00Z","v":104114,"vw":63.49},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-09-30T23:15:00Z","v":106,"vw":64.55},{"c":64.06,"h":64.2,"l":64.06,"n":9,"o":64.2,"t":"2026-10-01T08:00:00Z","v":617,"vw":64.168972},{"c":64.06,"h":64.06,"l":64.06,"n":2,"o":64.06,"t":"2026-10-01T08:30:00Z","v":200,"vw":64.06},{"c":64.2,"h":64.2,"l":64.11,"n":14,"o":64.11,"t":"2026-10-01T11:15:00Z","v":899,"vw":64.179767},{"c":64.32,"h":64.32,"l":64.32,"n":1,"o":64.32,"t":"2026-10-01T11:30:00Z","v":84000,"vw":64.32},{"c":64.1364,"h":64.1364,"l":64.1364,"n":1,"o":64.1364,"t":"2026-10-01T13:00:00Z","v":100,"vw":64.1364},{"c":64.2,"h":64.8,"l":64.12,"n":1432,"o":64.46,"t":"2026-10-01T13:30:00Z","v":174041,"vw":64.445662},{"c":64.04,"h":64.58,"l":64.04,"n":1580,"o":64.21,"t":"2026-10-01T13:45:00Z","v":131483,"vw":64.246915},{"c":63.91,"h":64.0851,"l":63.73,"n":3075,"o":64.06,"t":"2026-10-01T14:00:00Z","v":201102,"vw":63.878886},{"c":63.77,"h":64.125,"l":63.705,"n":2071,"o":63.92,"t":"2026-10-01T14:15:00Z","v":128827,"vw":63.878755},{"c":63.905,"h":64.09,"l":63.605,"n":1701,"o":63.77,"t":"2026-10-01T14:30:00Z","v":77014,"vw":63.794492},{"c":63.685,"h":63.965,"l":63.59,"n":1912,"o":63.905,"t":"2026-10-01T14:45:00Z","v":109372,"vw":63.743614},{"c":63.7,"h":63.77,"l":63.59,"n":1513,"o":63.685,"t":"2026-10-01T15:00:00Z","v":78672,"vw":63.698657},{"c":63.825,"h":63.915,"l":63.69,"n":1859,"o":63.69,"t":"2026-10-01T15:15:00Z","v":100543,"vw":63.77586},{"c":64.17,"h":64.235,"l":63.785,"n":1913,"o":63.8,"t":"2026-10-01T15:30:00Z","v":108658,"vw":64.009805},{"c":64.41,"h":64.44,"l":64.17,"n":1651,"o":64.19,"t":"2026-10-01T15:45:00Z","v":96373,"vw":64.26371},{"c":64.42,"h":64.455,"l":64.315,"n":1630,"o":64.415,"t":"2026-10-01T16:00:00Z","v":84539,"vw":64.395391},{"c":64.43,"h":64.5,"l":64.245,"n":1560,"o":64.41,"t":"2026-10-01T16:15:00Z","v":77995,"vw":64.379659},{"c":64.51,"h":64.53,"l":64.39,"n":1760,"o":64.43,"t":"2026-10-01T16:30:00Z","v":78644,"vw":64.463622},{"c":64.66,"h":64.665,"l":64.46,"n":2253,"o":64.52,"t":"2026-10-01T16:45:00Z","v":123103,"vw":64.543285},{"c":64.555,"h":64.73,"l":64.525,"n":1629,"o":64.65,"t":"2026-10-01T17:00:00Z","v":94781,"vw":64.608369},{"c":64.55,"h":64.685,"l":64.52,"n":1351,"o":64.54,"t":"2026-10-01T17:15:00Z","v":71645,"vw":64.622408},{"c":64.92,"h":64.93,"l":64.55,"n":2178,"o":64.55,"t":"2026-10-01T17:30:00Z","v":133344,"vw":64.732286},{"c":64.53,"h":64.98,"l":64.53,"n":1656,"o":64.9,"t":"2026-10-01T17:45:00Z","v":79239,"vw":64.710386},{"c":64.64,"h":64.64,"l":64.41,"n":1438,"o":64.55,"t":"2026-10-01T18:00:00Z","v":66009,"vw":64.516339},{"c":64.64,"h":64.705,"l":64.575,"n":1533,"o":64.65,"t":"2026-10-01T18:15:00Z","v":69014,"vw":64.642476},{"c":64.665,"h":64.8,"l":64.6,"n":2094,"o":64.6401,"t":"2026-10-01T18:30:00Z","v":150185,"vw":64.663367},{"c":64.63,"h":64.69,"l":64.6,"n":1613,"o":64.67,"t":"2026-10-01T18:45:00Z","v":63818,"vw":64.644921},{"c":64.635,"h":64.67,"l":64.605,"n":1620,"o":64.63,"t":"2026-10-01T19:00:00Z","v":69962,"vw":64.635271},{"c":64.51,"h":64.64,"l":64.451,"n":2467,"o":64.64,"t":"2026-10-01T19:15:00Z","v":123326,"vw":64.551819},{"c":64.74,"h":64.755,"l":64.49,"n":3259,"o":64.51,"t":"2026-10-01T19:30:00Z","v":193313,"vw":64.625836},{"c":64.49,"h":64.79,"l":64.42,"n":8179,"o":64.74,"t":"2026-10-01T19:45:00Z","v":624701,"vw":64.555051},{"c":64.851,"h":64.851,"l":64.48,"n":71,"o":64.48,"t":"2026-10-01T20:00:00Z","v":1966078,"vw":64.480043},{"c":64.9899,"h":64.9899,"l":64.9899,"n":5,"o":64.9899,"t":"2026-10-01T20:15:00Z","v":104,"vw":64.9899},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-01T20:45:00Z","v":41545,"vw":64.43},{"c":64.5,"h":64.5,"l":64.5,"n":9,"o":64.5,"t":"2026-10-01T21:45:00Z","v":751,"vw":64.5},{"c":64.65,"h":64.65,"l":64.65,"n":2,"o":64.65,"t":"2026-10-02T11:00:00Z","v":250,"vw":64.65},{"c":64.68,"h":64.68,"l":64.68,"n":7,"o":64.68,"t":"2026-10-02T12:15:00Z","v":521,"vw":64.68},{"c":65,"h":65,"l":64.99,"n":6,"o":64.99,"t":"2026-10-02T12:30:00Z","v":6203,"vw":64.999836},{"c":64.525,"h":64.9899,"l":64.1017,"n":2032,"o":64.8,"t":"2026-10-02T13:30:00Z","v":150610,"vw":64.567437},{"c":64.49,"h":64.76,"l":64.37,"n":1883,"o":64.56,"t":"2026-10-02T13:45:00Z","v":77659,"vw":64.543189},{"c":64.715,"h":64.73,"l":64.31,"n":5300,"o":64.465,"t":"2026-10-02T14:00:00Z","v":133969,"vw":64.517463},{"c":64.49,"h":64.78,"l":64.41,"n":2129,"o":64.74,"t":"2026-10-02T14:15:00Z","v":129428,"vw":64.606762},{"c":64.67,"h":64.685,"l":64.235,"n":4453,"o":64.48,"t":"2026-10-02T14:30:00Z","v":154842,"vw":64.447666},{"c":64.37,"h":64.73,"l":64.32,"n":3502,"o":64.65,"t":"2026-10-02T14:45:00Z","v":200151,"vw":64.568542},{"c":63.955,"h":64.37,"l":63.73,"n":4932,"o":64.37,"t":"2026-10-02T15:00:00Z","v":327212,"vw":63.986448},{"c":64.175,"h":64.175,"l":63.925,"n":2964,"o":63.925,"t":"2026-10-02T15:15:00Z","v":128255,"vw":64.029307},{"c":64.035,"h":64.27,"l":64.03,"n":2700,"o":64.185,"t":"2026-10-02T15:30:00Z","v":175967,"vw":64.160094},{"c":64.04,"h":64.11,"l":64.02,"n":3253,"o":64.04,"t":"2026-10-02T15:45:00Z","v":288868,"vw":64.059483},{"c":63.995,"h":64.16,"l":63.9732,"n":2432,"o":64.04,"t":"2026-10-02T16:00:00Z","v":155388,"vw":64.07181},{"c":63.96,"h":64.025,"l":63.9048,"n":2029,"o":63.98,"t":"2026-10-02T16:15:00Z","v":99043,"vw":63.979753},{"c":63.96,"h":64.02,"l":63.88,"n":1818,"o":63.96,"t":"2026-10-02T16:30:00Z","v":72909,"vw":63.929078},{"c":63.8893,"h":63.985,"l":63.88,"n":1710,"o":63.965,"t":"2026-10-02T16:45:00Z","v":63247,"vw":63.931479},{"c":63.78,"h":63.92,"l":63.735,"n":1985,"o":63.89,"t":"2026-10-02T17:00:00Z","v":78748,"vw":63.804978},{"c":63.61,"h":63.805,"l":63.575,"n":1746,"o":63.78,"t":"2026-10-02T17:15:00Z","v":77508,"vw":63.681503},{"c":63.815,"h":63.83,"l":63.59,"n":2085,"o":63.61,"t":"2026-10-02T17:30:00Z","v":100026,"vw":63.710362},{"c":63.74,"h":63.84,"l":63.72,"n":1894,"o":63.815,"t":"2026-10-02T17:45:00Z","v":92017,"vw":63.760894},{"c":63.78,"h":63.825,"l":63.63,"n":2461,"o":63.75,"t":"2026-10-02T18:00:00Z","v":141637,"vw":63.741191},{"c":63.88,"h":63.91,"l":63.73,"n":2174,"o":63.78,"t":"2026-10-02T18:15:00Z","v":143114,"vw":63.831285},{"c":63.895,"h":63.96,"l":63.84,"n":1810,"o":63.87,"t":"2026-10-02T18:30:00Z","v":84685,"vw":63.903902},{"c":63.99,"h":64.02,"l":63.86,"n":1791,"o":63.907,"t":"2026-10-02T18:45:00Z","v":83152,"vw":63.922991},{"c":63.925,"h":63.998,"l":63.82,"n":2160,"o":63.99,"t":"2026-10-02T19:00:00Z","v":101768,"vw":63.894627},{"c":63.945,"h":64.06,"l":63.9,"n":2565,"o":63.92,"t":"2026-10-02T19:15:00Z","v":126431,"vw":63.973187},{"c":63.855,"h":64,"l":63.845,"n":3275,"o":63.945,"t":"2026-10-02T19:30:00Z","v":188362,"vw":63.936187},{"c":64.06,"h":64.115,"l":63.815,"n":8528,"o":63.855,"t":"2026-10-02T19:45:00Z","v":597877,"vw":64.019352},{"c":64.05,"h":64.05,"l":64.05,"n":81,"o":64.05,"t":"2026-10-02T20:00:00Z","v":2066006,"vw":64.05},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-02T23:30:00Z","v":500,"vw":64.94},{"c":64.22,"h":64.22,"l":64.22,"n":2,"o":64.22,"t":"2026-10-05T11:45:00Z","v":265,"vw":64.22},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-05T12:00:00Z","v":258,"vw":64.05},{"c":63.83,"h":64.2058,"l":63.77,"n":937,"o":64.06,"t":"2026-10-05T13:30:00Z","v":71555,"vw":64.013471},{"c":63.845,"h":64,"l":63.61,"n":1444,"o":63.82,"t":"2026-10-05T13:45:00Z","v":371825,"vw":63.75403},{"c":64.67,"h":64.7908,"l":63.825,"n":2304,"o":63.855,"t":"2026-10-05T14:00:00Z","v":161268,"vw":64.364754},{"c":65.22,"h":65.25,"l":64.65,"n":2392,"o":64.675,"t":"2026-10-05T14:15:00Z","v":145330,"vw":64.98236},{"c":65,"h":65.29,"l":64.77,"n":2416,"o":65.215,"t":"2026-10-05T14:30:00Z","v":138272,"vw":65.046856},{"c":65.215,"h":65.26,"l":64.765,"n":2150,"o":64.995,"t":"2026-10-05T14:45:00Z","v":118611,"vw":65.018317},{"c":65.25,"h":65.27,"l":65.125,"n":2343,"o":65.2139,"t":"2026-10-05T15:00:00Z","v":141850,"vw":65.207967},{"c":65.65,"h":65.685,"l":65.24,"n":2476,"o":65.245,"t":"2026-10-05T15:15:00Z","v":206932,"vw":65.450122},{"c":65.7921,"h":65.81,"l":65.58,"n":2362,"o":65.64,"t":"2026-10-05T15:30:00Z","v":155431,"vw":65.682746},{"c":65.92,"h":65.935,"l":65.74,"n":2255,"o":65.8,"t":"2026-10-05T15:45:00Z","v":168910,"vw":65.857903},{"c":66.16,"h":66.37,"l":65.93,"n":4811,"o":65.93,"t":"2026-10-05T16:00:00Z","v":344243,"vw":66.185401},{"c":66.41,"h":66.415,"l":66.14,"n":1881,"o":66.18,"t":"2026-10-05T16:15:00Z","v":95498,"vw":66.261806},{"c":66.16,"h":66.475,"l":66.14,"n":1741,"o":66.41,"t":"2026-10-05T16:30:00Z","v":171944,"vw":66.36781},{"c":66.14,"h":66.245,"l":66.09,"n":1564,"o":66.17,"t":"2026-10-05T16:45:00Z","v":80864,"vw":66.173421},{"c":66.1,"h":66.18,"l":66.0749,"n":1187,"o":66.16,"t":"2026-10-05T17:00:00Z","v":40088,"vw":66.127861},{"c":66.02,"h":66.13,"l":65.96,"n":1525,"o":66.1,"t":"2026-10-05T17:15:00Z","v":78810,"vw":66.038086},{"c":66.02,"h":66.04,"l":65.86,"n":1951,"o":66.02,"t":"2026-10-05T17:30:00Z","v":123963,"vw":65.983852},{"c":66.245,"h":66.275,"l":66.02,"n":1912,"o":66.04,"t":"2026-10-05T17:45:00Z","v":102639,"vw":66.202372},{"c":66.22,"h":66.31,"l":66.175,"n":1849,"o":66.24,"t":"2026-10-05T18:00:00Z","v":83345,"vw":66.259948},{"c":66.195,"h":66.25,"l":66.13,"n":2057,"o":66.23,"t":"2026-10-05T18:15:00Z","v":91804,"vw":66.178766},{"c":66.17,"h":66.24,"l":66.125,"n":1900,"o":66.2,"t":"2026-10-05T18:30:00Z","v":87482,"vw":66.170779},{"c":66.195,"h":66.2,"l":66.11,"n":2089,"o":66.161,"t":"2026-10-05T18:45:00Z","v":95094,"vw":66.146349},{"c":66.36,"h":66.37,"l":66.17,"n":2067,"o":66.2,"t":"2026-10-05T19:00:00Z","v":111008,"vw":66.257186},{"c":66.33,"h":66.4,"l":66.26,"n":2552,"o":66.34,"t":"2026-10-05T19:15:00Z","v":123196,"vw":66.314989},{"c":66.24,"h":66.36,"l":66.13,"n":3272,"o":66.34,"t":"2026-10-05T19:30:00Z","v":187837,"vw":66.224171},{"c":65.92,"h":66.23,"l":65.87,"n":8605,"o":66.23,"t":"2026-10-05T19:45:00Z","v":563821,"vw":65.991484},{"c":65.8834,"h":65.935,"l":65.88,"n":74,"o":65.93,"t":"2026-10-05T20:00:00Z","v":1177167,"vw":65.881325},{"c":66.52,"h":66.52,"l":66.52,"n":4,"o":66.52,"t":"2026-10-06T08:00:00Z","v":238,"vw":66.52},{"c":65.93,"h":65.93,"l":65.93,"n":4,"o":65.93,"t":"2026-10-06T09:00:00Z","v":241,"vw":65.93},{"c":66,"h":66.2,"l":65.99,"n":25,"o":65.99,"t":"2026-10-06T11:15:00Z","v":2705,"vw":66.030892},{"c":66.22,"h":66.22,"l":66.22,"n":5,"o":66.22,"t":"2026-10-06T13:15:00Z","v":303,"vw":66.22},{"c":66.055,"h":66.58,"l":65.94,"n":1259,"o":66.49,"t":"2026-10-06T13:30:00Z","v":97700,"vw":66.31428},{"c":66.32,"h":66.375,"l":66.065,"n":1236,"o":66.08,"t":"2026-10-06T13:45:00Z","v":47967,"vw":66.199375},{"c":66.34,"h":66.605,"l":66.275,"n":2267,"o":66.33,"t":"2026-10-06T14:00:00Z","v":155212,"vw":66.402939},{"c":66.245,"h":66.37,"l":66.16,"n":1422,"o":66.3378,"t":"2026-10-06T14:15:00Z","v":71068,"vw":66.238738},{"c":66.215,"h":66.46,"l":66.2,"n":1629,"o":66.27,"t":"2026-10-06T14:30:00Z","v":63243,"vw":66.33017},{"c":66.25,"h":66.275,"l":66.12,"n":1446,"o":66.24,"t":"2026-10-06T14:45:00Z","v":81550,"vw":66.229528},{"c":66.41,"h":66.43,"l":66.25,"n":1298,"o":66.255,"t":"2026-10-06T15:00:00Z","v":40563,"vw":66.334283},{"c":66.56,"h":66.6,"l":66.34,"n":1930,"o":66.4,"t":"2026-10-06T15:15:00Z","v":111791,"vw":66.488499},{"c":66.57,"h":66.61,"l":66.5,"n":1553,"o":66.55,"t":"2026-10-06T15:30:00Z","v":55108,"vw":66.565453},{"c":66.725,"h":66.75,"l":66.55,"n":1524,"o":66.57,"t":"2026-10-06T15:45:00Z","v":70665,"vw":66.667344},{"c":66.655,"h":66.72,"l":66.52,"n":1796,"o":66.72,"t":"2026-10-06T16:00:00Z","v":89896,"vw":66.631541},{"c":66.595,"h":66.65,"l":66.57,"n":1152,"o":66.65,"t":"2026-10-06T16:15:00Z","v":46953,"vw":66.609222},{"c":66.65,"h":66.68,"l":66.5522,"n":1317,"o":66.595,"t":"2026-10-06T16:30:00Z","v":47469,"vw":66.619198},{"c":66.425,"h":66.69,"l":66.42,"n":1269,"o":66.66,"t":"2026-10-06T16:45:00Z","v":71836,"vw":66.5985},{"c":66.395,"h":66.5,"l":66.37,"n":1980,"o":66.39,"t":"2026-10-06T17:00:00Z","v":136710,"vw":66.436639},{"c":66.18,"h":66.415,"l":66.14,"n":1359,"o":66.41,"t":"2026-10-06T17:15:00Z","v":76855,"vw":66.225995},{"c":66.17,"h":66.255,"l":66.14,"n":1412,"o":66.185,"t":"2026-10-06T17:30:00Z","v":97511,"vw":66.203391},{"c":66.255,"h":66.295,"l":66.16,"n":1444,"o":66.18,"t":"2026-10-06T17:45:00Z","v":74146,"vw":66.245661},{"c":66.13,"h":66.3,"l":66.095,"n":1423,"o":66.27,"t":"2026-10-06T18:00:00Z","v":77360,"vw":66.177686},{"c":65.98,"h":66.14,"l":65.98,"n":1458,"o":66.12,"t":"2026-10-06T18:15:00Z","v":81929,"vw":66.085865},{"c":66.0006,"h":66.079,"l":65.99,"n":1455,"o":65.99,"t":"2026-10-06T18:30:00Z","v":61916,"vw":66.038684},{"c":66.1221,"h":66.145,"l":66.005,"n":1563,"o":66.02,"t":"2026-10-06T18:45:00Z","v":92523,"vw":66.063649},{"c":66.195,"h":66.21,"l":66.13,"n":1382,"o":66.13,"t":"2026-10-06T19:00:00Z","v":62888,"vw":66.177726},{"c":66.13,"h":66.2598,"l":66.11,"n":2059,"o":66.21,"t":"2026-10-06T19:15:00Z","v":105578,"vw":66.19386},{"c":66.115,"h":66.195,"l":66.06,"n":2393,"o":66.13,"t":"2026-10-06T19:30:00Z","v":119348,"vw":66.125927},{"c":66.46,"h":66.48,"l":66.035,"n":7215,"o":66.11,"t":"2026-10-06T19:45:00Z","v":485343,"vw":66.340449},{"c":66.75,"h":66.75,"l":66.45,"n":138,"o":66.455,"t":"2026-10-06T20:00:00Z","v":677102,"vw":66.451849},{"c":66.7,"h":66.7,"l":66.6,"n":43,"o":66.62,"t":"2026-10-07T08:45:00Z","v":925,"vw":66.634272},{"c":66.75,"h":66.75,"l":66.75,"n":13,"o":66.75,"t":"2026-10-07T09:45:00Z","v":401,"vw":66.75},{"c":66.41,"h":66.59,"l":66.03,"n":854,"o":66.2,"t":"2026-10-07T13:30:00Z","v":69790,"vw":66.295623},{"c":65.97,"h":66.545,"l":65.84,"n":1635,"o":66.44,"t":"2026-10-07T13:45:00Z","v":120163,"vw":66.329577},{"c":66.04,"h":66.15,"l":65.945,"n":1196,"o":65.99,"t":"2026-10-07T14:00:00Z","v":56724,"vw":66.029893},{"c":65.92,"h":66.12,"l":65.8206,"n":1421,"o":66.05,"t":"2026-10-07T14:15:00Z","v":105181,"vw":65.96564},{"c":65.58,"h":66,"l":65.56,"n":1706,"o":65.9,"t":"2026-10-07T14:30:00Z","v":162393,"vw":65.907591},{"c":65.77,"h":65.8,"l":65.53,"n":1121,"o":65.585,"t":"2026-10-07T14:45:00Z","v":56320,"vw":65.630744},{"c":65.7,"h":65.765,"l":65.55,"n":1058,"o":65.765,"t":"2026-10-07T15:00:00Z","v":43467,"vw":65.645727},{"c":65.575,"h":65.71,"l":65.505,"n":979,"o":65.705,"t":"2026-10-07T15:15:00Z","v":40699,"vw":65.587998},{"c":65.64,"h":65.665,"l":65.575,"n":1010,"o":65.59,"t":"2026-10-07T15:30:00Z","v":34055,"vw":65.616402},{"c":65.695,"h":65.75,"l":65.56,"n":1047,"o":65.635,"t":"2026-10-07T15:45:00Z","v":45286,"vw":65.6578},{"c":65.54,"h":65.69,"l":65.535,"n":780,"o":65.69,"t":"2026-10-07T16:00:00Z","v":33288,"vw":65.594303},{"c":65.78,"h":65.82,"l":65.535,"n":990,"o":65.535,"t":"2026-10-07T16:15:00Z","v":45309,"vw":65.738824},{"c":65.7,"h":65.77,"l":65.595,"n":955,"o":65.77,"t":"2026-10-07T16:30:00Z","v":68936,"vw":65.703021},{"c":65.805,"h":65.805,"l":65.7,"n":1089,"o":65.7,"t":"2026-10-07T16:45:00Z","v":47660,"vw":65.761447},{"c":65.8,"h":65.88,"l":65.705,"n":1122,"o":65.79,"t":"2026-10-07T17:00:00Z","v":73011,"vw":65.797624},{"c":65.82,"h":65.84,"l":65.725,"n":892,"o":65.8159,"t":"2026-10-07T17:15:00Z","v":36932,"vw":65.772916},{"c":65.895,"h":65.9,"l":65.79,"n":804,"o":65.8,"t":"2026-10-07T17:30:00Z","v":40478,"vw":65.820418},{"c":65.845,"h":65.9169,"l":65.83,"n":1521,"o":65.87,"t":"2026-10-07T17:45:00Z","v":82879,"vw":65.866799},{"c":65.79,"h":65.91,"l":65.76,"n":1034,"o":65.83,"t":"2026-10-07T18:00:00Z","v":47800,"vw":65.851017},{"c":65.82,"h":65.86,"l":65.76,"n":1547,"o":65.79,"t":"2026-10-07T18:15:00Z","v":61953,"vw":65.804449},{"c":65.76,"h":65.83,"l":65.7,"n":1181,"o":65.83,"t":"2026-10-07T18:30:00Z","v":65105,"vw":65.786871},{"c":65.84,"h":65.92,"l":65.75,"n":1417,"o":65.765,"t":"2026-10-07T18:45:00Z","v":68815,"vw":65.84453},{"c":65.92,"h":65.96,"l":65.8,"n":1613,"o":65.835,"t":"2026-10-07T19:00:00Z","v":104452,"vw":65.879476},{"c":65.96,"h":66.025,"l":65.89,"n":1800,"o":65.925,"t":"2026-10-07T19:15:00Z","v":91119,"vw":65.944913},{"c":65.99,"h":66.09,"l":65.95,"n":2588,"o":65.97,"t":"2026-10-07T19:30:00Z","v":132361,"vw":66.026225},{"c":65.75,"h":66.025,"l":65.74,"n":6418,"o":65.99,"t":"2026-10-07T19:45:00Z","v":394908,"vw":65.838895},{"c":65.74,"h":65.74,"l":65.74,"n":81,"o":65.74,"t":"2026-10-07T20:00:00Z","v":839388,"vw":65.74},{"c":65.97,"h":65.97,"l":65.97,"n":4,"o":65.97,"t":"2026-10-08T08:00:00Z","v":330,"vw":65.97},{"c":65.48,"h":65.59,"l":65.48,"n":22,"o":65.59,"t":"2026-10-08T10:15:00Z","v":571,"vw":65.535},{"c":65.604,"h":65.855,"l":65.5,"n":838,"o":65.62,"t":"2026-10-08T13:30:00Z","v":68076,"vw":65.666728},{"c":65.75,"h":65.87,"l":65.54,"n":973,"o":65.65,"t":"2026-10-08T13:45:00Z","v":51460,"vw":65.681742},{"c":65.9,"h":66.14,"l":65.73,"n":1584,"o":65.76,"t":"2026-10-08T14:00:00Z","v":92114,"vw":65.951262},{"c":65.7,"h":66.005,"l":65.695,"n":1291,"o":65.87,"t":"2026-10-08T14:15:00Z","v":83923,"vw":65.857001},{"c":65.5,"h":65.75,"l":65.42,"n":1407,"o":65.705,"t":"2026-10-08T14:30:00Z","v":72514,"vw":65.613265},{"c":65.47,"h":65.56,"l":65.45,"n":1575,"o":65.5,"t":"2026-10-08T14:45:00Z","v":80635,"vw":65.509005},{"c":65.18,"h":65.51,"l":65.17,"n":1336,"o":65.48,"t":"2026-10-08T15:00:00Z","v":71005,"vw":65.415714},{"c":65.17,"h":65.18,"l":65.03,"n":1605,"o":65.17,"t":"2026-10-08T15:15:00Z","v":77132,"vw":65.109201},{"c":65.38,"h":65.44,"l":65.17,"n":1307,"o":65.17,"t":"2026-10-08T15:30:00Z","v":57204,"vw":65.31704},{"c":65.352,"h":65.4,"l":65.26,"n":1406,"o":65.38,"t":"2026-10-08T15:45:00Z","v":82829,"vw":65.347676},{"c":65.41,"h":65.48,"l":65.36,"n":1345,"o":65.36,"t":"2026-10-08T16:00:00Z","v":57245,"vw":65.433274},{"c":65.385,"h":65.66,"l":65.35,"n":2862,"o":65.4,"t":"2026-10-08T16:15:00Z","v":143641,"vw":65.474122},{"c":65.52,"h":65.53,"l":65.38,"n":1165,"o":65.39,"t":"2026-10-08T16:30:00Z","v":54959,"vw":65.448873},{"c":65.555,"h":65.68,"l":65.37,"n":1749,"o":65.51,"t":"2026-10-08T16:45:00Z","v":87580,"vw":65.522937},{"c":65.615,"h":65.715,"l":65.46,"n":1804,"o":65.54,"t":"2026-10-08T17:00:00Z","v":116116,"vw":65.586632},{"c":65.85,"h":65.94,"l":65.575,"n":1839,"o":65.6,"t":"2026-10-08T17:15:00Z","v":97513,"vw":65.754067},{"c":66.045,"h":66.065,"l":65.77,"n":1426,"o":65.87,"t":"2026-10-08T17:30:00Z","v":72524,"vw":65.873295},{"c":66.07,"h":66.115,"l":65.97,"n":1579,"o":66.04,"t":"2026-10-08T17:45:00Z","v":82223,"vw":66.044387},{"c":66.165,"h":66.18,"l":65.99,"n":1693,"o":66.07,"t":"2026-10-08T18:00:00Z","v":93828,"vw":66.090745},{"c":65.94,"h":66.15,"l":65.88,"n":1361,"o":66.15,"t":"2026-10-08T18:15:00Z","v":73845,"vw":65.981862},{"c":66.1,"h":66.115,"l":65.92,"n":1507,"o":65.94,"t":"2026-10-08T18:30:00Z","v":78501,"vw":66.028942},{"c":66.14,"h":66.175,"l":66.09,"n":1728,"o":66.1,"t":"2026-10-08T18:45:00Z","v":100298,"vw":66.138006},{"c":66.3525,"h":66.38,"l":66.13,"n":1866,"o":66.14,"t":"2026-10-08T19:00:00Z","v":98582,"vw":66.268093},{"c":66.23,"h":66.37,"l":66.21,"n":1976,"o":66.35,"t":"2026-10-08T19:15:00Z","v":112563,"vw":66.2869},{"c":66.215,"h":66.25,"l":66.08,"n":2688,"o":66.24,"t":"2026-10-08T19:30:00Z","v":165593,"vw":66.171995},{"c":66.12,"h":66.3,"l":66.07,"n":6875,"o":66.215,"t":"2026-10-08T19:45:00Z","v":530372,"vw":66.16075},{"c":66.11,"h":66.12,"l":66.11,"n":65,"o":66.12,"t":"2026-10-08T20:00:00Z","v":1790116,"vw":66.110005},{"c":66.12,"h":66.12,"l":66.12,"n":14,"o":66.12,"t":"2026-10-09T10:45:00Z","v":185,"vw":66.12},{"c":66.005,"h":66.66,"l":65.967,"n":1263,"o":66.31,"t":"2026-10-09T13:30:00Z","v":127582,"vw":66.255212},{"c":66.165,"h":66.165,"l":65.92,"n":1111,"o":66.02,"t":"2026-10-09T13:45:00Z","v":127252,"vw":66.007819},{"c":65.99,"h":66.205,"l":65.99,"n":988,"o":66.17,"t":"2026-10-09T14:00:00Z","v":91175,"vw":66.090455},{"c":65.86,"h":66.185,"l":65.815,"n":1418,"o":65.99,"t":"2026-10-09T14:15:00Z","v":125979,"vw":65.977299},{"c":66.025,"h":66.05,"l":65.77,"n":2215,"o":65.865,"t":"2026-10-09T14:30:00Z","v":304954,"vw":65.889864},{"c":66.14,"h":66.16,"l":66.05,"n":1193,"o":66.05,"t":"2026-10-09T14:45:00Z","v":162095,"vw":66.115928},{"c":66.31,"h":66.35,"l":66.07,"n":911,"o":66.165,"t":"2026-10-09T15:00:00Z","v":75914,"vw":66.219486},{"c":66.26,"h":66.375,"l":66.21,"n":797,"o":66.375,"t":"2026-10-09T15:15:00Z","v":32143,"vw":66.275939},{"c":66.19,"h":66.29,"l":66.19,"n":792,"o":66.25,"t":"2026-10-09T15:30:00Z","v":53105,"vw":66.250276},{"c":66.31,"h":66.365,"l":66.17,"n":1018,"o":66.2,"t":"2026-10-09T15:45:00Z","v":69932,"vw":66.253147},{"c":66.16,"h":66.3,"l":66.1301,"n":999,"o":66.3,"t":"2026-10-09T16:00:00Z","v":62421,"vw":66.216962},{"c":66.27,"h":66.29,"l":66.115,"n":1062,"o":66.16,"t":"2026-10-09T16:15:00Z","v":55474,"vw":66.186879},{"c":66.245,"h":66.31,"l":66.21,"n":952,"o":66.255,"t":"2026-10-09T16:30:00Z","v":42220,"vw":66.251714},{"c":66.19,"h":66.3,"l":66.12,"n":1493,"o":66.246,"t":"2026-10-09T16:45:00Z","v":97655,"vw":66.198616},{"c":66.275,"h":66.3,"l":66.18,"n":1011,"o":66.19,"t":"2026-10-09T17:00:00Z","v":69794,"vw":66.234914},{"c":66.28,"h":66.3499,"l":66.25,"n":833,"o":66.28,"t":"2026-10-09T17:15:00Z","v":37989,"vw":66.297044},{"c":66.275,"h":66.36,"l":66.255,"n":1047,"o":66.27,"t":"2026-10-09T17:30:00Z","v":55100,"vw":66.313178},{"c":66.45,"h":66.45,"l":66.24,"n":1114,"o":66.275,"t":"2026-10-09T17:45:00Z","v":197837,"vw":66.301765},{"c":66.53,"h":66.55,"l":66.38,"n":1098,"o":66.45,"t":"2026-10-09T18:00:00Z","v":75254,"vw":66.447496},{"c":66.25,"h":66.56,"l":66.25,"n":1344,"o":66.52,"t":"2026-10-09T18:15:00Z","v":153704,"vw":66.477755},{"c":66.34,"h":66.415,"l":66.265,"n":1286,"o":66.265,"t":"2026-10-09T18:30:00Z","v":99948,"vw":66.375148},{"c":66.355,"h":66.48,"l":66.28,"n":1797,"o":66.33,"t":"2026-10-09T18:45:00Z","v":145192,"vw":66.394844},{"c":66.43,"h":66.56,"l":66.355,"n":1318,"o":66.355,"t":"2026-10-09T19:00:00Z","v":131039,"vw":66.457322},{"c":66.43,"h":66.47,"l":66.38,"n":1233,"o":66.43,"t":"2026-10-09T19:15:00Z","v":49250,"vw":66.431447},{"c":66.34,"h":66.43,"l":66.33,"n":1827,"o":66.41,"t":"2026-10-09T19:30:00Z","v":87113,"vw":66.384351},{"c":65.95,"h":66.33,"l":65.91,"n":5408,"o":66.33,"t":"2026-10-09T19:45:00Z","v":319172,"vw":66.021318},{"c":65.95,"h":65.95,"l":65.95,"n":62,"o":65.95,"t":"2026-10-09T20:00:00Z","v":837365,"vw":65.95},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-09T21:00:00Z","v":100,"vw":66.57},{"c":66.1,"h":66.1,"l":66,"n":14,"o":66.1,"t":"2026-10-12T13:00:00Z","v":809,"vw":66.082172},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-10-12T13:15:00Z","v":300,"vw":66.1},{"c":65.81,"h":66.11,"l":65.7656,"n":530,"o":65.97,"t":"2026-10-12T13:30:00Z","v":28159,"vw":65.933085},{"c":66,"h":66,"l":65.69,"n":749,"o":65.8,"t":"2026-10-12T13:45:00Z","v":32453,"vw":65.822111},{"c":66.135,"h":66.18,"l":65.94,"n":1076,"o":66.01,"t":"2026-10-12T14:00:00Z","v":104671,"vw":66.071506},{"c":66.18,"h":66.18,"l":65.975,"n":1074,"o":66.04,"t":"2026-10-12T14:15:00Z","v":45020,"vw":66.063098},{"c":66.34,"h":66.38,"l":66.145,"n":1345,"o":66.18,"t":"2026-10-12T14:30:00Z","v":76431,"vw":66.256117},{"c":66.41,"h":66.485,"l":66.28,"n":837,"o":66.36,"t":"2026-10-12T14:45:00Z","v":28916,"vw":66.37825},{"c":66.23,"h":66.415,"l":66.185,"n":1071,"o":66.4,"t":"2026-10-12T15:00:00Z","v":74488,"vw":66.263941},{"c":66.58,"h":66.59,"l":66.235,"n":1243,"o":66.235,"t":"2026-10-12T15:15:00Z","v":93448,"vw":66.434512},{"c":66.5807,"h":66.675,"l":66.555,"n":811,"o":66.59,"t":"2026-10-12T15:30:00Z","v":38802,"vw":66.605869},{"c":66.66,"h":66.67,"l":66.545,"n":795,"o":66.56,"t":"2026-10-12T15:45:00Z","v":41639,"vw":66.573108},{"c":66.72,"h":66.77,"l":66.56,"n":1073,"o":66.66,"t":"2026-10-12T16:00:00Z","v":61977,"vw":66.686671},{"c":66.685,"h":66.79,"l":66.59,"n":1064,"o":66.72,"t":"2026-10-12T16:15:00Z","v":59118,"vw":66.726242},{"c":66.71,"h":66.72,"l":66.6328,"n":792,"o":66.67,"t":"2026-10-12T16:30:00Z","v":77705,"vw":66.699916},{"c":66.81,"h":66.82,"l":66.675,"n":1155,"o":66.71,"t":"2026-10-12T16:45:00Z","v":66801,"vw":66.740551},{"c":66.7101,"h":66.811,"l":66.68,"n":798,"o":66.81,"t":"2026-10-12T17:00:00Z","v":56606,"vw":66.751579},{"c":66.51,"h":66.72,"l":66.5,"n":1208,"o":66.72,"t":"2026-10-12T17:15:00Z","v":76719,"vw":66.591796},{"c":66.36,"h":66.515,"l":66.34,"n":911,"o":66.51,"t":"2026-10-12T17:30:00Z","v":51486,"vw":66.443074},{"c":66.31,"h":66.37,"l":66.3,"n":838,"o":66.37,"t":"2026-10-12T17:45:00Z","v":39830,"vw":66.33071},{"c":66.299,"h":66.395,"l":66.27,"n":1042,"o":66.3046,"t":"2026-10-12T18:00:00Z","v":47460,"vw":66.325381},{"c":66.26,"h":66.29,"l":66.195,"n":1124,"o":66.28,"t":"2026-10-12T18:15:00Z","v":48525,"vw":66.251736},{"c":66.185,"h":66.309,"l":66.175,"n":1304,"o":66.27,"t":"2026-10-12T18:30:00Z","v":54749,"vw":66.236281},{"c":66.25,"h":66.275,"l":66.15,"n":1422,"o":66.19,"t":"2026-10-12T18:45:00Z","v":55562,"vw":66.211373},{"c":66.35,"h":66.37,"l":66.215,"n":1100,"o":66.25,"t":"2026-10-12T19:00:00Z","v":48846,"vw":66.295669},{"c":66.345,"h":66.39,"l":66.3,"n":1215,"o":66.345,"t":"2026-10-12T19:15:00Z","v":48896,"vw":66.35687},{"c":66.165,"h":66.35,"l":66.16,"n":2163,"o":66.34,"t":"2026-10-12T19:30:00Z","v":616738,"vw":66.228924},{"c":66.75,"h":66.77,"l":66.14,"n":6312,"o":66.165,"t":"2026-10-12T19:45:00Z","v":921748,"vw":66.406576},{"c":66.75,"h":66.75,"l":66.75,"n":80,"o":66.75,"t":"2026-10-12T20:00:00Z","v":605046,"vw":66.75},{"c":67.12,"h":67.12,"l":67.12,"n":2,"o":67.12,"t":"2026-10-13T08:30:00Z","v":501,"vw":67.12},{"c":66.84,"h":66.84,"l":66.84,"n":5,"o":66.84,"t":"2026-10-13T11:00:00Z","v":335,"vw":66.84},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-13T11:45:00Z","v":300,"vw":67.25},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-13T12:45:00Z","v":100,"vw":67.28},{"c":67.025,"h":67.18,"l":66.82,"n":738,"o":66.95,"t":"2026-10-13T13:30:00Z","v":57165,"vw":66.961556},{"c":67.13,"h":67.33,"l":67,"n":1447,"o":67.07,"t":"2026-10-13T13:45:00Z","v":121045,"vw":67.188929},{"c":67.1,"h":67.23,"l":66.94,"n":2474,"o":67.13,"t":"2026-10-13T14:00:00Z","v":214733,"vw":67.084847},{"c":66.95,"h":67.195,"l":66.95,"n":3449,"o":67.075,"t":"2026-10-13T14:15:00Z","v":514073,"vw":67.107691},{"c":66.82,"h":67.055,"l":66.82,"n":2120,"o":66.965,"t":"2026-10-13T14:30:00Z","v":146175,"vw":66.9805},{"c":66.86,"h":66.96,"l":66.79,"n":1647,"o":66.8,"t":"2026-10-13T14:45:00Z","v":92893,"vw":66.858995},{"c":66.723,"h":66.89,"l":66.723,"n":2083,"o":66.865,"t":"2026-10-13T15:00:00Z","v":137762,"vw":66.830371},{"c":66.9,"h":66.9,"l":66.66,"n":2241,"o":66.75,"t":"2026-10-13T15:15:00Z","v":186026,"vw":66.778479},{"c":66.91,"h":66.9894,"l":66.835,"n":1214,"o":66.91,"t":"2026-10-13T15:30:00Z","v":60947,"vw":66.920527},{"c":66.995,"h":66.995,"l":66.8,"n":1138,"o":66.9,"t":"2026-10-13T15:45:00Z","v":57688,"vw":66.913632},{"c":67.2,"h":67.22,"l":66.965,"n":1387,"o":67,"t":"2026-10-13T16:00:00Z","v":69628,"vw":67.096126},{"c":67.24,"h":67.355,"l":67.17,"n":1592,"o":67.21,"t":"2026-10-13T16:15:00Z","v":222069,"vw":67.22669},{"c":67.22,"h":67.255,"l":67.13,"n":1279,"o":67.24,"t":"2026-10-13T16:30:00Z","v":95979,"vw":67.21037},{"c":67.1201,"h":67.22,"l":67.05,"n":1329,"o":67.22,"t":"2026-10-13T16:45:00Z","v":54261,"vw":67.112822},{"c":67.275,"h":67.31,"l":67.065,"n":2120,"o":67.12,"t":"2026-10-13T17:00:00Z","v":134937,"vw":67.187513},{"c":67.355,"h":67.36,"l":67.21,"n":1571,"o":67.275,"t":"2026-10-13T17:15:00Z","v":102640,"vw":67.267224},{"c":67.14,"h":67.3996,"l":67.11,"n":1648,"o":67.36,"t":"2026-10-13T17:30:00Z","v":100393,"vw":67.258377},{"c":67.11,"h":67.255,"l":66.94,"n":2506,"o":67.14,"t":"2026-10-13T17:45:00Z","v":1329379,"vw":66.962131},{"c":67.41,"h":67.43,"l":67.11,"n":1615,"o":67.11,"t":"2026-10-13T18:00:00Z","v":103877,"vw":67.304535},{"c":67.63,"h":67.63,"l":67.41,"n":1861,"o":67.41,"t":"2026-10-13T18:15:00Z","v":113239,"vw":67.519038},{"c":67.64,"h":67.659,"l":67.55,"n":1681,"o":67.63,"t":"2026-10-13T18:30:00Z","v":128481,"vw":67.624638},{"c":67.69,"h":67.69,"l":67.56,"n":1486,"o":67.6265,"t":"2026-10-13T18:45:00Z","v":70683,"vw":67.640296},{"c":67.97,"h":67.97,"l":67.66,"n":1852,"o":67.685,"t":"2026-10-13T19:00:00Z","v":151464,"vw":67.823771},{"c":67.78,"h":68.04,"l":67.73,"n":2930,"o":67.97,"t":"2026-10-13T19:15:00Z","v":277134,"vw":67.934129},{"c":67.745,"h":67.81,"l":67.64,"n":2944,"o":67.77,"t":"2026-10-13T19:30:00Z","v":237196,"vw":67.746597},{"c":67.68,"h":67.87,"l":67.65,"n":7773,"o":67.75,"t":"2026-10-13T19:45:00Z","v":670217,"vw":67.737448},{"c":67.68,"h":67.68,"l":67.68,"n":87,"o":67.68,"t":"2026-10-13T20:00:00Z","v":950239,"vw":67.68},{"c":67.65,"h":67.67,"l":67.65,"n":4,"o":67.67,"t":"2026-10-14T12:30:00Z","v":483,"vw":67.665157},{"c":67.955,"h":68.13,"l":67.77,"n":1603,"o":67.9,"t":"2026-10-14T13:30:00Z","v":249019,"vw":67.933183},{"c":68.065,"h":68.12,"l":67.81,"n":1628,"o":67.92,"t":"2026-10-14T13:45:00Z","v":147514,"vw":67.984712},{"c":67.84,"h":68.11,"l":67.8,"n":2099,"o":68.065,"t":"2026-10-14T14:00:00Z","v":141285,"vw":67.985374},{"c":68.01,"h":68.01,"l":67.74,"n":1767,"o":67.85,"t":"2026-10-14T14:15:00Z","v":127129,"vw":67.883843},{"c":68.225,"h":68.3,"l":68.02,"n":1691,"o":68.02,"t":"2026-10-14T14:30:00Z","v":93074,"vw":68.184675},{"c":68.11,"h":68.225,"l":67.97,"n":1922,"o":68.225,"t":"2026-10-14T14:45:00Z","v":117349,"vw":68.097469},{"c":68.61,"h":68.83,"l":68.1,"n":3154,"o":68.11,"t":"2026-10-14T15:00:00Z","v":228763,"vw":68.561152},{"c":68.64,"h":68.745,"l":68.56,"n":2319,"o":68.62,"t":"2026-10-14T15:15:00Z","v":150184,"vw":68.64215},{"c":68.725,"h":68.7279,"l":68.49,"n":2437,"o":68.63,"t":"2026-10-14T15:30:00Z","v":140634,"vw":68.606364},{"c":68.69,"h":68.76,"l":68.63,"n":2945,"o":68.72,"t":"2026-10-14T15:45:00Z","v":175727,"vw":68.69533},{"c":68.71,"h":68.78,"l":68.61,"n":2157,"o":68.68,"t":"2026-10-14T16:00:00Z","v":145642,"vw":68.722403},{"c":68.82,"h":68.865,"l":68.65,"n":2535,"o":68.71,"t":"2026-10-14T16:15:00Z","v":142244,"vw":68.771228},{"c":68.85,"h":68.905,"l":68.76,"n":2477,"o":68.83,"t":"2026-10-14T16:30:00Z","v":165406,"vw":68.838065},{"c":68.965,"h":68.975,"l":68.77,"n":2105,"o":68.85,"t":"2026-10-14T16:45:00Z","v":124459,"vw":68.868369},{"c":68.975,"h":69.035,"l":68.905,"n":1719,"o":68.965,"t":"2026-10-14T17:00:00Z","v":100915,"vw":68.981085},{"c":68.951,"h":69.135,"l":68.93,"n":2177,"o":68.975,"t":"2026-10-14T17:15:00Z","v":119880,"vw":69.029003},{"c":69,"h":69.125,"l":68.95,"n":1507,"o":68.96,"t":"2026-10-14T17:30:00Z","v":84921,"vw":69.046253},{"c":68.96,"h":69.115,"l":68.91,"n":2174,"o":69.01,"t":"2026-10-14T17:45:00Z","v":144088,"vw":69.024446},{"c":69.015,"h":69.015,"l":68.89,"n":1878,"o":68.96,"t":"2026-10-14T18:00:00Z","v":103145,"vw":68.943717},{"c":69.02,"h":69.07,"l":68.9201,"n":1776,"o":69.015,"t":"2026-10-14T18:15:00Z","v":97573,"vw":69.001018},{"c":68.8999,"h":69.015,"l":68.88,"n":1622,"o":69.015,"t":"2026-10-14T18:30:00Z","v":85650,"vw":68.914829},{"c":68.9,"h":68.95,"l":68.83,"n":1817,"o":68.9,"t":"2026-10-14T18:45:00Z","v":95101,"vw":68.888793},{"c":68.845,"h":68.975,"l":68.845,"n":1809,"o":68.91,"t":"2026-10-14T19:00:00Z","v":90252,"vw":68.925134},{"c":68.765,"h":68.935,"l":68.75,"n":2370,"o":68.845,"t":"2026-10-14T19:15:00Z","v":125986,"vw":68.86189},{"c":68.975,"h":69.03,"l":68.745,"n":3241,"o":68.76,"t":"2026-10-14T19:30:00Z","v":188739,"vw":68.886477},{"c":69.115,"h":69.175,"l":68.855,"n":8047,"o":68.975,"t":"2026-10-14T19:45:00Z","v":587562,"vw":69.03966},{"c":69.11,"h":69.12,"l":69.11,"n":73,"o":69.12,"t":"2026-10-14T20:00:00Z","v":715556,"vw":69.110008},{"c":69.57,"h":69.7621,"l":69.47,"n":9,"o":69.7621,"t":"2026-10-14T21:00:00Z","v":395,"vw":69.595583},{"c":69.25,"h":69.25,"l":69.25,"n":3,"o":69.25,"t":"2026-10-14T23:45:00Z","v":253,"vw":69.25},{"c":69.89,"h":69.89,"l":69.87,"n":4,"o":69.87,"t":"2026-10-15T13:15:00Z","v":211,"vw":69.88},{"c":69.805,"h":70.75,"l":69.505,"n":2004,"o":69.97,"t":"2026-10-15T13:30:00Z","v":180515,"vw":70.12549},{"c":70.12,"h":70.35,"l":69.62,"n":2877,"o":69.805,"t":"2026-10-15T13:45:00Z","v":217206,"vw":70.019622},{"c":69.715,"h":70.19,"l":69.31,"n":2952,"o":70.13,"t":"2026-10-15T14:00:00Z","v":207739,"vw":69.67301},{"c":69.41,"h":69.74,"l":69.25,"n":1993,"o":69.68,"t":"2026-10-15T14:15:00Z","v":138871,"vw":69.480573},{"c":69.43,"h":69.6,"l":69.38,"n":2019,"o":69.44,"t":"2026-10-15T14:30:00Z","v":89184,"vw":69.482649},{"c":69.605,"h":69.61,"l":69.375,"n":2207,"o":69.43,"t":"2026-10-15T14:45:00Z","v":106318,"vw":69.502045},{"c":69.92,"h":69.99,"l":69.605,"n":2092,"o":69.605,"t":"2026-10-15T15:00:00Z","v":116448,"vw":69.760357},{"c":70.06,"h":70.11,"l":69.93,"n":2402,"o":69.94,"t":"2026-10-15T15:15:00Z","v":157834,"vw":70.017285},{"c":70.1,"h":70.15,"l":69.93,"n":2468,"o":70.06,"t":"2026-10-15T15:30:00Z","v":148066,"vw":70.014159},{"c":70.08,"h":70.17,"l":69.91,"n":2550,"o":70.105,"t":"2026-10-15T15:45:00Z","v":191706,"vw":69.984049},{"c":70.04,"h":70.15,"l":69.98,"n":1568,"o":70.09,"t":"2026-10-15T16:00:00Z","v":82536,"vw":70.04487},{"c":70.225,"h":70.235,"l":70,"n":1340,"o":70.0401,"t":"2026-10-15T16:15:00Z","v":54123,"vw":70.088461},{"c":70.145,"h":70.25,"l":70.145,"n":1098,"o":70.21,"t":"2026-10-15T16:30:00Z","v":44797,"vw":70.194645},{"c":70.2432,"h":70.2432,"l":70.11,"n":1157,"o":70.14,"t":"2026-10-15T16:45:00Z","v":52297,"vw":70.165733},{"c":70.1,"h":70.3,"l":70.08,"n":1609,"o":70.26,"t":"2026-10-15T17:00:00Z","v":375193,"vw":70.238695},{"c":70.24,"h":70.26,"l":70.1,"n":900,"o":70.1,"t":"2026-10-15T17:15:00Z","v":39722,"vw":70.179203},{"c":70.17,"h":70.27,"l":70.1201,"n":946,"o":70.25,"t":"2026-10-15T17:30:00Z","v":41494,"vw":70.203984},{"c":70.38,"h":70.405,"l":70.185,"n":1647,"o":70.19,"t":"2026-10-15T17:45:00Z","v":99765,"vw":70.331444},{"c":70.415,"h":70.4725,"l":70.36,"n":1378,"o":70.37,"t":"2026-10-15T18:00:00Z","v":76746,"vw":70.420441},{"c":70.23,"h":70.49,"l":70.23,"n":1685,"o":70.43,"t":"2026-10-15T18:15:00Z","v":83337,"vw":70.31384},{"c":70.3801,"h":70.43,"l":70.24,"n":1921,"o":70.24,"t":"2026-10-15T18:30:00Z","v":113741,"vw":70.356849},{"c":70.46,"h":70.5,"l":70.36,"n":1680,"o":70.4,"t":"2026-10-15T18:45:00Z","v":55348,"vw":70.43188},{"c":70.525,"h":70.565,"l":70.45,"n":1511,"o":70.45,"t":"2026-10-15T19:00:00Z","v":60970,"vw":70.505674},{"c":70.36,"h":70.53,"l":70.32,"n":1744,"o":70.52,"t":"2026-10-15T19:15:00Z","v":83640,"vw":70.382418},{"c":70.41,"h":70.41,"l":70.305,"n":2396,"o":70.37,"t":"2026-10-15T19:30:00Z","v":139634,"vw":70.361137},{"c":70.42,"h":70.43,"l":70.185,"n":8484,"o":70.42,"t":"2026-10-15T19:45:00Z","v":818584,"vw":70.34902},{"c":70.4,"h":70.4,"l":70.4,"n":104,"o":70.4,"t":"2026-10-15T20:00:00Z","v":990795,"vw":70.4},{"c":70.59,"h":70.59,"l":70.59,"n":9,"o":70.59,"t":"2026-10-16T11:45:00Z","v":276,"vw":70.59},{"c":70.77,"h":70.77,"l":70.77,"n":3,"o":70.77,"t":"2026-10-16T12:15:00Z","v":248,"vw":70.77},{"c":71.09,"h":71.18,"l":70.425,"n":923,"o":70.67,"t":"2026-10-16T13:30:00Z","v":143814,"vw":70.714449},{"c":71.435,"h":71.54,"l":71,"n":1165,"o":71,"t":"2026-10-16T13:45:00Z","v":53516,"vw":71.274136},{"c":70.88,"h":71.4,"l":70.86,"n":1828,"o":71.4,"t":"2026-10-16T14:00:00Z","v":111952,"vw":71.072157},{"c":70.88,"h":70.95,"l":70.69,"n":1926,"o":70.87,"t":"2026-10-16T14:15:00Z","v":124705,"vw":70.832334},{"c":70.82,"h":70.93,"l":70.64,"n":1869,"o":70.89,"t":"2026-10-16T14:30:00Z","v":109171,"vw":70.771043},{"c":71.01,"h":71.04,"l":70.815,"n":1476,"o":70.815,"t":"2026-10-16T14:45:00Z","v":104824,"vw":70.970261},{"c":71.11,"h":71.18,"l":70.99,"n":1653,"o":71.01,"t":"2026-10-16T15:00:00Z","v":95770,"vw":71.093253},{"c":71.235,"h":71.29,"l":71.11,"n":1640,"o":71.13,"t":"2026-10-16T15:15:00Z","v":112415,"vw":71.190003},{"c":71.1,"h":71.32,"l":71.03,"n":1992,"o":71.23,"t":"2026-10-16T15:30:00Z","v":154650,"vw":71.18512},{"c":71.15,"h":71.2,"l":71.0801,"n":1540,"o":71.0801,"t":"2026-10-16T15:45:00Z","v":94338,"vw":71.14797},{"c":71.255,"h":71.27,"l":71.15,"n":1880,"o":71.15,"t":"2026-10-16T16:00:00Z","v":150338,"vw":71.223983},{"c":71.3,"h":71.305,"l":71.12,"n":1684,"o":71.27,"t":"2026-10-16T16:15:00Z","v":126276,"vw":71.243649},{"c":71.36,"h":71.38,"l":71.22,"n":1699,"o":71.285,"t":"2026-10-16T16:30:00Z","v":131492,"vw":71.282776},{"c":71.29,"h":71.355,"l":71.2275,"n":2067,"o":71.355,"t":"2026-10-16T16:45:00Z","v":134294,"vw":71.295323},{"c":70.81,"h":71.285,"l":70.725,"n":2786,"o":71.285,"t":"2026-10-16T17:00:00Z","v":357826,"vw":70.98512},{"c":70.81,"h":70.94,"l":70.7,"n":1799,"o":70.82,"t":"2026-10-16T17:15:00Z","v":135538,"vw":70.788723},{"c":70.8475,"h":70.925,"l":70.725,"n":1901,"o":70.82,"t":"2026-10-16T17:30:00Z","v":152314,"vw":70.832767},{"c":70.9,"h":70.925,"l":70.795,"n":1672,"o":70.855,"t":"2026-10-16T17:45:00Z","v":96589,"vw":70.863953},{"c":70.93,"h":70.98,"l":70.8634,"n":2232,"o":70.89,"t":"2026-10-16T18:00:00Z","v":204713,"vw":70.932708},{"c":70.7323,"h":70.98,"l":70.7323,"n":1932,"o":70.94,"t":"2026-10-16T18:15:00Z","v":143176,"vw":70.880646},{"c":70.715,"h":70.905,"l":70.64,"n":1799,"o":70.7341,"t":"2026-10-16T18:30:00Z","v":119149,"vw":70.757},{"c":70.92,"h":70.94,"l":70.715,"n":1839,"o":70.715,"t":"2026-10-16T18:45:00Z","v":174307,"vw":70.823282},{"c":70.92,"h":70.985,"l":70.82,"n":1910,"o":70.895,"t":"2026-10-16T19:00:00Z","v":152318,"vw":70.905857},{"c":70.875,"h":70.975,"l":70.775,"n":2094,"o":70.925,"t":"2026-10-16T19:15:00Z","v":156542,"vw":70.880023},{"c":71.165,"h":71.195,"l":70.859,"n":3163,"o":70.89,"t":"2026-10-16T19:30:00Z","v":252354,"vw":71.067435},{"c":71.34,"h":71.39,"l":71.14,"n":7219,"o":71.17,"t":"2026-10-16T19:45:00Z","v":610277,"vw":71.296277},{"c":71.33,"h":71.33,"l":71.33,"n":75,"o":71.33,"t":"2026-10-16T20:00:00Z","v":809000,"vw":71.33},{"c":71.02,"h":71.02,"l":71.02,"n":2,"o":71.02,"t":"2026-10-19T13:15:00Z","v":289,"vw":71.02},{"c":70.75,"h":71.39,"l":70.74,"n":1181,"o":71.11,"t":"2026-10-19T13:30:00Z","v":149639,"vw":71.096795},{"c":71.085,"h":71.13,"l":70.75,"n":1245,"o":70.75,"t":"2026-10-19T13:45:00Z","v":110964,"vw":70.888224},{"c":71.09,"h":71.2,"l":70.95,"n":1286,"o":71.09,"t":"2026-10-19T14:00:00Z","v":74601,"vw":71.037258},{"c":71.165,"h":71.29,"l":71.08,"n":1188,"o":71.09,"t":"2026-10-19T14:15:00Z","v":51887,"vw":71.199297},{"c":71.095,"h":71.175,"l":71.005,"n":1229,"o":71.165,"t":"2026-10-19T14:30:00Z","v":64408,"vw":71.087426},{"c":71.19,"h":71.21,"l":71.08,"n":1110,"o":71.09,"t":"2026-10-19T14:45:00Z","v":46939,"vw":71.141391},{"c":71.3,"h":71.31,"l":71.165,"n":1002,"o":71.21,"t":"2026-10-19T15:00:00Z","v":45705,"vw":71.231249},{"c":71.46,"h":71.535,"l":71.285,"n":1479,"o":71.285,"t":"2026-10-19T15:15:00Z","v":91232,"vw":71.445672},{"c":71.55,"h":71.55,"l":71.3378,"n":1448,"o":71.455,"t":"2026-10-19T15:30:00Z","v":72079,"vw":71.455828},{"c":71.34,"h":71.55,"l":71.315,"n":1864,"o":71.55,"t":"2026-10-19T15:45:00Z","v":126456,"vw":71.422822},{"c":71.33,"h":71.38,"l":71.24,"n":1199,"o":71.35,"t":"2026-10-19T16:00:00Z","v":67552,"vw":71.30665},{"c":71.36,"h":71.36,"l":71.3,"n":1111,"o":71.33,"t":"2026-10-19T16:15:00Z","v":58928,"vw":71.330578},{"c":71.35,"h":71.36,"l":71.29,"n":1243,"o":71.345,"t":"2026-10-19T16:30:00Z","v":55050,"vw":71.330777},{"c":71.44,"h":71.465,"l":71.32,"n":1305,"o":71.355,"t":"2026-10-19T16:45:00Z","v":86245,"vw":71.403694},{"c":71.31,"h":71.46,"l":71.3,"n":1276,"o":71.46,"t":"2026-10-19T17:00:00Z","v":100111,"vw":71.371479},{"c":71.34,"h":71.375,"l":71.27,"n":1363,"o":71.31,"t":"2026-10-19T17:15:00Z","v":86856,"vw":71.318447},{"c":71.325,"h":71.35,"l":71.255,"n":1753,"o":71.34,"t":"2026-10-19T17:30:00Z","v":137785,"vw":71.301392},{"c":71.47,"h":71.48,"l":71.29,"n":1250,"o":71.325,"t":"2026-10-19T17:45:00Z","v":58983,"vw":71.350542},{"c":71.535,"h":71.535,"l":71.45,"n":1225,"o":71.47,"t":"2026-10-19T18:00:00Z","v":71466,"vw":71.495707},{"c":71.57,"h":71.63,"l":71.54,"n":1389,"o":71.54,"t":"2026-10-19T18:15:00Z","v":75787,"vw":71.590873},{"c":71.54,"h":71.6,"l":71.53,"n":1175,"o":71.58,"t":"2026-10-19T18:30:00Z","v":51250,"vw":71.560677},{"c":71.415,"h":71.575,"l":71.4,"n":2322,"o":71.55,"t":"2026-10-19T18:45:00Z","v":141094,"vw":71.487419},{"c":71.325,"h":71.465,"l":71.305,"n":1933,"o":71.43,"t":"2026-10-19T19:00:00Z","v":117147,"vw":71.414917},{"c":71.34,"h":71.42,"l":71.27,"n":2404,"o":71.315,"t":"2026-10-19T19:15:00Z","v":148332,"vw":71.33949},{"c":71.335,"h":71.36,"l":71.225,"n":2607,"o":71.34,"t":"2026-10-19T19:30:00Z","v":166782,"vw":71.283444},{"c":71.05,"h":71.38,"l":71.02,"n":8304,"o":71.335,"t":"2026-10-19T19:45:00Z","v":729295,"vw":71.244288},{"c":71.04,"h":71.04,"l":71.04,"n":103,"o":71.04,"t":"2026-10-19T20:00:00Z","v":1427086,"vw":71.04},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-19T22:00:00Z","v":107,"vw":71.05},{"c":71.88,"h":72.025,"l":71.031,"n":962,"o":71.42,"t":"2026-10-20T13:30:00Z","v":84281,"vw":71.590378},{"c":71.67,"h":71.99,"l":71.58,"n":1093,"o":71.875,"t":"2026-10-20T13:45:00Z","v":54495,"vw":71.740516},{"c":71.48,"h":71.76,"l":71.305,"n":1659,"o":71.67,"t":"2026-10-20T14:00:00Z","v":134184,"vw":71.480055},{"c":72.1,"h":72.11,"l":71.47,"n":2314,"o":71.49,"t":"2026-10-20T14:15:00Z","v":142785,"vw":71.815966},{"c":71.96,"h":72.12,"l":71.86,"n":1913,"o":72.06,"t":"2026-10-20T14:30:00Z","v":87732,"vw":71.996936},{"c":72.115,"h":72.21,"l":71.8955,"n":2385,"o":71.955,"t":"2026-10-20T14:45:00Z","v":115488,"vw":72.08906},{"c":72.09,"h":72.185,"l":71.965,"n":1685,"o":72.1,"t":"2026-10-20T15:00:00Z","v":69985,"vw":72.083632},{"c":71.84,"h":72.14,"l":71.82,"n":1232,"o":72.09,"t":"2026-10-20T15:15:00Z","v":48930,"vw":72.004791},{"c":71.86,"h":71.93,"l":71.81,"n":1212,"o":71.84,"t":"2026-10-20T15:30:00Z","v":66861,"vw":71.861044},{"c":71.7575,"h":71.865,"l":71.65,"n":1104,"o":71.86,"t":"2026-10-20T15:45:00Z","v":58068,"vw":71.756656},{"c":71.785,"h":71.81,"l":71.69,"n":1239,"o":71.75,"t":"2026-10-20T16:00:00Z","v":63387,"vw":71.765322},{"c":71.8,"h":71.8,"l":71.63,"n":1062,"o":71.795,"t":"2026-10-20T16:15:00Z","v":44824,"vw":71.728836},{"c":72,"h":72.055,"l":71.82,"n":1397,"o":71.82,"t":"2026-10-20T16:30:00Z","v":71659,"vw":71.974443},{"c":71.96,"h":72.07,"l":71.89,"n":1237,"o":72,"t":"2026-10-20T16:45:00Z","v":67342,"vw":71.978953},{"c":71.795,"h":71.995,"l":71.7493,"n":1287,"o":71.99,"t":"2026-10-20T17:00:00Z","v":90273,"vw":71.90728},{"c":71.93,"h":71.945,"l":71.74,"n":1034,"o":71.78,"t":"2026-10-20T17:15:00Z","v":47661,"vw":71.818718},{"c":71.94,"h":71.97,"l":71.71,"n":1339,"o":71.935,"t":"2026-10-20T17:30:00Z","v":139130,"vw":71.809084},{"c":71.92,"h":71.97,"l":71.88,"n":1038,"o":71.94,"t":"2026-10-20T17:45:00Z","v":47579,"vw":71.928566},{"c":71.975,"h":71.975,"l":71.88,"n":1467,"o":71.92,"t":"2026-10-20T18:00:00Z","v":73469,"vw":71.929635},{"c":72.01,"h":72.03,"l":71.95,"n":1395,"o":71.975,"t":"2026-10-20T18:15:00Z","v":67025,"vw":72.002002},{"c":72.04,"h":72.07,"l":72.01,"n":1196,"o":72.015,"t":"2026-10-20T18:30:00Z","v":56408,"vw":72.038997},{"c":72.015,"h":72.08,"l":71.99,"n":1131,"o":72.04,"t":"2026-10-20T18:45:00Z","v":46818,"vw":72.039087},{"c":72.13,"h":72.18,"l":72.005,"n":1264,"o":72.015,"t":"2026-10-20T19:00:00Z","v":63877,"vw":72.094576},{"c":72.07,"h":72.16,"l":72.05,"n":1637,"o":72.11,"t":"2026-10-20T19:15:00Z","v":72804,"vw":72.104861},{"c":71.99,"h":72.07,"l":71.91,"n":2659,"o":72.07,"t":"2026-10-20T19:30:00Z","v":172079,"vw":71.986703},{"c":72.085,"h":72.125,"l":71.955,"n":6499,"o":71.99,"t":"2026-10-20T19:45:00Z","v":512266,"vw":72.033389},{"c":72,"h":72.07,"l":71.97,"n":64,"o":72.07,"t":"2026-10-20T20:00:00Z","v":767930,"vw":72.069971},{"c":72.09,"h":72.09,"l":72.09,"n":1,"o":72.09,"t":"2026-10-20T21:15:00Z","v":138,"vw":72.09},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-21T13:00:00Z","v":250,"vw":72},{"c":72.07,"h":72.21,"l":71.92,"n":1257,"o":72,"t":"2026-10-21T13:30:00Z","v":125314,"vw":72.014617},{"c":72.5754,"h":72.62,"l":71.96,"n":1471,"o":72.03,"t":"2026-10-21T13:45:00Z","v":99895,"vw":72.373159},{"c":72.21,"h":72.57,"l":71.99,"n":1419,"o":72.55,"t":"2026-10-21T14:00:00Z","v":79356,"vw":72.242032},{"c":72.02,"h":72.275,"l":72,"n":1581,"o":72.25,"t":"2026-10-21T14:15:00Z","v":90749,"vw":72.188138},{"c":72.01,"h":72.1,"l":71.9,"n":1487,"o":72,"t":"2026-10-21T14:30:00Z","v":75260,"vw":71.997314},{"c":72.03,"h":72.16,"l":72.01,"n":1096,"o":72.015,"t":"2026-10-21T14:45:00Z","v":52125,"vw":72.079997},{"c":71.815,"h":72.03,"l":71.79,"n":1052,"o":72.03,"t":"2026-10-21T15:00:00Z","v":43268,"vw":71.93081},{"c":72.045,"h":72.045,"l":71.79,"n":1493,"o":71.805,"t":"2026-10-21T15:15:00Z","v":103683,"vw":71.938103},{"c":72.015,"h":72.06,"l":71.94,"n":1050,"o":72.06,"t":"2026-10-21T15:30:00Z","v":34331,"vw":71.99213},{"c":72.045,"h":72.05,"l":71.9375,"n":885,"o":72.015,"t":"2026-10-21T15:45:00Z","v":30391,"vw":71.99173},{"c":72.06,"h":72.06,"l":71.985,"n":1315,"o":72.041,"t":"2026-10-21T16:00:00Z","v":87884,"vw":72.007824},{"c":72.04,"h":72.08,"l":72.02,"n":826,"o":72.07,"t":"2026-10-21T16:15:00Z","v":27168,"vw":72.051449},{"c":72.0463,"h":72.16,"l":71.97,"n":1254,"o":72.045,"t":"2026-10-21T16:30:00Z","v":86850,"vw":72.014374},{"c":72.12,"h":72.125,"l":71.99,"n":945,"o":72,"t":"2026-10-21T16:45:00Z","v":49160,"vw":72.045473},{"c":72.05,"h":72.13,"l":72.04,"n":931,"o":72.125,"t":"2026-10-21T17:00:00Z","v":40631,"vw":72.086719},{"c":72.12,"h":72.12,"l":72.04,"n":794,"o":72.04,"t":"2026-10-21T17:15:00Z","v":30973,"vw":72.083304},{"c":72.07,"h":72.12,"l":71.985,"n":1003,"o":72.12,"t":"2026-10-21T17:30:00Z","v":52291,"vw":72.039737},{"c":72.1,"h":72.15,"l":72.07,"n":1045,"o":72.07,"t":"2026-10-21T17:45:00Z","v":50544,"vw":72.116997},{"c":72.145,"h":72.155,"l":71.995,"n":1366,"o":72.1,"t":"2026-10-21T18:00:00Z","v":97230,"vw":72.041339},{"c":72.09,"h":72.19,"l":72.08,"n":1416,"o":72.15,"t":"2026-10-21T18:15:00Z","v":62876,"vw":72.133411},{"c":72.225,"h":72.23,"l":72.08,"n":1077,"o":72.085,"t":"2026-10-21T18:30:00Z","v":42695,"vw":72.166173},{"c":72.05,"h":72.265,"l":72.03,"n":1306,"o":72.2295,"t":"2026-10-21T18:45:00Z","v":72086,"vw":72.164119},{"c":71.895,"h":72.06,"l":71.825,"n":1445,"o":72.05,"t":"2026-10-21T19:00:00Z","v":67382,"vw":71.931116},{"c":72.18,"h":72.185,"l":71.91,"n":1914,"o":71.93,"t":"2026-10-21T19:15:00Z","v":113411,"vw":72.032669},{"c":72.1503,"h":72.19,"l":72.04,"n":2104,"o":72.18,"t":"2026-10-21T19:30:00Z","v":131103,"vw":72.11937},{"c":72.355,"h":72.39,"l":72.1,"n":5134,"o":72.16,"t":"2026-10-21T19:45:00Z","v":353232,"vw":72.279282},{"c":72.35,"h":72.36,"l":72.35,"n":86,"o":72.36,"t":"2026-10-21T20:00:00Z","v":1789948,"vw":72.350034},{"c":72.36,"h":72.36,"l":72.36,"n":3,"o":72.36,"t":"2026-10-22T11:00:00Z","v":200,"vw":72.36},{"c":72.35,"h":72.36,"l":72.35,"n":10,"o":72.36,"t":"2026-10-22T11:15:00Z","v":718,"vw":72.35363},{"c":72.5515,"h":72.5515,"l":72.5515,"n":1,"o":72.5515,"t":"2026-10-22T11:45:00Z","v":400,"vw":72.5515},{"c":72.97,"h":73,"l":72.74,"n":57,"o":72.89,"t":"2026-10-22T12:15:00Z","v":4345,"vw":72.954053},{"c":72.78,"h":73.145,"l":72.58,"n":1510,"o":72.73,"t":"2026-10-22T13:30:00Z","v":195129,"vw":72.895534},{"c":73.905,"h":73.93,"l":72.795,"n":2233,"o":72.83,"t":"2026-10-22T13:45:00Z","v":151317,"vw":73.584152},{"c":74.125,"h":74.18,"l":73.64,"n":2431,"o":73.895,"t":"2026-10-22T14:00:00Z","v":194621,"vw":73.900842},{"c":74.02,"h":74.27,"l":73.94,"n":2477,"o":74.125,"t":"2026-10-22T14:15:00Z","v":216846,"vw":74.114239},{"c":74.24,"h":74.425,"l":74.04,"n":2673,"o":74.08,"t":"2026-10-22T14:30:00Z","v":220189,"vw":74.181084},{"c":74.85,"h":75.01,"l":74.24,"n":2513,"o":74.24,"t":"2026-10-22T14:45:00Z","v":186841,"vw":74.686213},{"c":74.89,"h":74.95,"l":74.6967,"n":1782,"o":74.88,"t":"2026-10-22T15:00:00Z","v":148990,"vw":74.81948},{"c":75.09,"h":75.13,"l":74.85,"n":2087,"o":74.86,"t":"2026-10-22T15:15:00Z","v":129136,"vw":75.028586},{"c":75.31,"h":75.33,"l":75.06,"n":2593,"o":75.1,"t":"2026-10-22T15:30:00Z","v":217066,"vw":75.183217},{"c":75.4,"h":75.68,"l":75.29,"n":2991,"o":75.34,"t":"2026-10-22T15:45:00Z","v":225793,"vw":75.483687},{"c":75.325,"h":75.46,"l":75.215,"n":1615,"o":75.39,"t":"2026-10-22T16:00:00Z","v":111292,"vw":75.334779},{"c":75.255,"h":75.405,"l":75.07,"n":1582,"o":75.325,"t":"2026-10-22T16:15:00Z","v":139866,"vw":75.202317},{"c":75.065,"h":75.38,"l":75.03,"n":1338,"o":75.28,"t":"2026-10-22T16:30:00Z","v":91109,"vw":75.243228},{"c":75.14,"h":75.21,"l":74.885,"n":1770,"o":75.065,"t":"2026-10-22T16:45:00Z","v":134073,"vw":75.036357},{"c":75.12,"h":75.2,"l":75,"n":1309,"o":75.14,"t":"2026-10-22T17:00:00Z","v":67794,"vw":75.09625},{"c":75.24,"h":75.25,"l":75.1243,"n":1575,"o":75.125,"t":"2026-10-22T17:15:00Z","v":86104,"vw":75.184994},{"c":75.2,"h":75.27,"l":75.12,"n":1547,"o":75.27,"t":"2026-10-22T17:30:00Z","v":107078,"vw":75.192194},{"c":75.465,"h":75.465,"l":75.08,"n":2110,"o":75.22,"t":"2026-10-22T17:45:00Z","v":137404,"vw":75.293459},{"c":75.35,"h":75.475,"l":75.2,"n":2049,"o":75.465,"t":"2026-10-22T18:00:00Z","v":129045,"vw":75.334542},{"c":75.45,"h":75.535,"l":75.26,"n":1531,"o":75.335,"t":"2026-10-22T18:15:00Z","v":98095,"vw":75.421116},{"c":75.285,"h":75.475,"l":75.26,"n":1535,"o":75.445,"t":"2026-10-22T18:30:00Z","v":93420,"vw":75.376292},{"c":75.19,"h":75.32,"l":75.005,"n":2654,"o":75.2999,"t":"2026-10-22T18:45:00Z","v":238363,"vw":75.182374},{"c":75.225,"h":75.44,"l":75.18,"n":2659,"o":75.19,"t":"2026-10-22T19:00:00Z","v":194877,"vw":75.333377},{"c":75.25,"h":75.39,"l":75.17,"n":2220,"o":75.2101,"t":"2026-10-22T19:15:00Z","v":119674,"vw":75.305994},{"c":75.43,"h":75.49,"l":75.15,"n":2755,"o":75.23,"t":"2026-10-22T19:30:00Z","v":183545,"vw":75.347787},{"c":75.62,"h":75.75,"l":75.33,"n":7824,"o":75.425,"t":"2026-10-22T19:45:00Z","v":570104,"vw":75.613891},{"c":75.25,"h":75.6,"l":75.1,"n":104,"o":75.6,"t":"2026-10-22T20:00:00Z","v":849897,"vw":75.59956},{"c":75.4,"h":75.4,"l":75.4,"n":12,"o":75.4,"t":"2026-10-22T20:15:00Z","v":308,"vw":75.4},{"c":75.4,"h":75.4,"l":75.4,"n":2,"o":75.4,"t":"2026-10-22T21:30:00Z","v":175,"vw":75.4},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-22T21:45:00Z","v":212,"vw":75.3},{"c":75.35,"h":75.35,"l":75.35,"n":5,"o":75.35,"t":"2026-10-22T22:00:00Z","v":109,"vw":75.35},{"c":75.6,"h":76,"l":75.6,"n":2,"o":76,"t":"2026-10-22T22:15:00Z","v":862,"vw":75.646404}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4777497564417973,"strike":91.02749756441797,"iv":0.4836987138451354,"gamma":0.017216313015780207,"theta":-0.03275905431646743,"vega":0.03707282070697272,"rho":0.005319849203268887,"breakevenPct":21.038686932354203},{"delta":0.15,"premium":1.3055900707790857,"strike":100.21927358520104,"iv":0.85853910003114,"gamma":0.013192596264468393,"theta":-0.0760670506382893,"vega":0.0493529270492598,"rho":0.007712677981467954,"breakevenPct":34.292147693095416},{"delta":0.2,"premium":1.0414671626593175,"strike":89.68528285254227,"iv":0.5466053377333286,"gamma":0.04040286765886126,"theta":-0.054290542832702175,"vega":0.05927239578894013,"rho":0.010510382524085472,"breakevenPct":20.0089285915365},{"delta":0.25,"premium":0.7946325459317587,"strike":79.63123359580052,"iv":0.2455308661417323,"gamma":0.05931627296587926,"theta":-0.030266614173228346,"vega":0.06629112860892389,"rho":0.013417379949598712,"breakevenPct":6.38342082239721},{"delta":0.3,"premium":1.096469816272966,"strike":78.9750656167979,"iv":0.2601765354330709,"gamma":0.06023490813648294,"theta":-0.034833543307086615,"vega":0.07143548556430446,"rho":0.016157030599973036,"breakevenPct":5.914729408823908},{"delta":0.35,"premium":1.3983070866141731,"strike":78.31889763779527,"iv":0.27482220472440944,"gamma":0.06115354330708661,"theta":-0.039400472440944884,"vega":0.07657984251968504,"rho":0.01889668125034736,"breakevenPct":5.446037995250607},{"delta":0.4,"premium":1.700144356955381,"strike":77.66272965879266,"iv":0.2894678740157481,"gamma":0.06207217847769029,"theta":-0.04396740157480315,"vega":0.08172419947506562,"rho":0.021636331900721686,"breakevenPct":4.977346581677305},{"delta":0.45,"premium":1.9846654275092939,"strike":76.9175960346964,"iv":0.2863907063197026,"gamma":0.0640006195786865,"theta":-0.04447100371747212,"vega":0.08313977695167286,"rho":0.02437938195288004,"breakevenPct":4.368070717203319},{"delta":0.5,"premium":2.2634758364312266,"strike":76.14312267657992,"iv":0.2774687732342007,"gamma":0.06626208178438661,"theta":-0.04363457249070632,"vega":0.08332565055762081,"rho":0.027123553084350143,"breakevenPct":3.7124318955174065},{"delta":0.55,"premium":2.5422862453531603,"strike":75.36864931846344,"iv":0.26854684014869884,"gamma":0.06852354399008674,"theta":-0.04279814126394052,"vega":0.08351152416356877,"rho":0.029867724215820252,"breakevenPct":3.056793073831493},{"delta":0.6,"premium":2.8945738636363636,"strike":74.6278409090909,"iv":0.26217124999999997,"gamma":0.06812625,"theta":-0.04126863636363636,"vega":0.08124795454545454,"rho":0.032589567853861835,"breakevenPct":2.542876683501689},{"delta":0.65,"premium":3.313607954545455,"strike":73.91761363636364,"iv":0.25810875,"gamma":0.06531375,"theta":-0.03910954545454545,"vega":0.07675931818181818,"rho":0.035291129265048515,"breakevenPct":2.1577005170755257},{"delta":0.7,"premium":3.7326420454545453,"strike":73.20738636363636,"iv":0.25404625,"gamma":0.06250125000000001,"theta":-0.03695045454545455,"vega":0.07227068181818182,"rho":0.03799269067623519,"breakevenPct":1.772524350649363},{"delta":0.75,"premium":4.162529550827422,"strike":72.48817966903073,"iv":0.2505825059101654,"gamma":0.05958794326241136,"theta":-0.034848226950354604,"vega":0.0677678486997636,"rho":0.04068715401596712,"breakevenPct":1.3898270103944015},{"delta":0.8,"premium":6.877427439009409,"strike":69.86650441550101,"iv":0.3674826655805011,"gamma":0.03520388953589412,"theta":-0.04322158288946726,"vega":0.059091095614481254,"rho":0.04189375189486653,"breakevenPct":1.5131373736910456},{"delta":0.85,"premium":7.367474521347442,"strike":69.02159565284924,"iv":0.3312970046975969,"gamma":0.030165215712439238,"theta":-0.031965778392424635,"vega":0.04700942228841329,"rho":0.04459012665376535,"breakevenPct":1.0437436166622798},{"delta":0.9,"premium":7.857521603685477,"strike":68.17668689019746,"iv":0.2951113438146926,"gamma":0.025126541888984343,"theta":-0.02070997389538199,"vega":0.034927748962345295,"rho":0.047286501412664175,"breakevenPct":0.5743498596335128}],"put":[{"delta":0.1,"premium":0.4436629526462396,"strike":65.45961002785515,"iv":0.42078161559888577,"gamma":0.01953732590529248,"theta":-0.025610027855153202,"vega":0.036870473537604455,"rho":-0.006538311632847143,"breakevenPct":14.000070006337417},{"delta":0.15,"premium":0.6641829155060353,"strike":67.78087279480037,"iv":0.38735543175487464,"gamma":0.028311699164345405,"theta":-0.030206128133704734,"vega":0.04833751160631383,"rho":-0.00981974378979838,"breakevenPct":11.221309683473098},{"delta":0.2,"premium":0.8872104247104248,"strike":70.0530888030888,"iv":0.35501988416988417,"gamma":0.0369484555984556,"theta":-0.03472741312741313,"vega":0.059616409266409265,"rho":-0.013101535841614257,"breakevenPct":8.510742885742879},{"delta":0.25,"premium":1.1647200772200772,"strike":71.25965250965251,"iv":0.346380888030888,"gamma":0.04259517374517374,"theta":-0.037623166023166024,"vega":0.06680752895752896,"rho":-0.016391147427307264,"breakevenPct":7.281835406835402},{"delta":0.3,"premium":1.4422297297297297,"strike":72.46621621621621,"iv":0.3377418918918919,"gamma":0.04824189189189189,"theta":-0.040518918918918914,"vega":0.07399864864864865,"rho":-0.01968075901300027,"breakevenPct":6.052927927927925},{"delta":0.35,"premium":1.81431784107946,"strike":73.41079460269864,"iv":0.33728140929535233,"gamma":0.05073163418290855,"theta":-0.04216656671664168,"vega":0.07773388305847076,"rho":-0.02300534126604879,"breakevenPct":5.2956656592338724},{"delta":0.4,"premium":2.1891304347826086,"strike":74.34782608695652,"iv":0.3370565217391304,"gamma":0.0531304347826087,"theta":-0.04377826086956522,"vega":0.0813695652173913,"rho":-0.02633093090457669,"breakevenPct":4.551989878076831},{"delta":0.45,"premium":2.592158273381295,"strike":75.27338129496403,"iv":0.33625482014388486,"gamma":0.05488748201438849,"theta":-0.044648489208633096,"vega":0.08386719424460432,"rho":-0.029669911626007784,"breakevenPct":3.8608161090175437},{"delta":0.5,"premium":3.0597841726618706,"strike":76.1726618705036,"iv":0.3341325179856115,"gamma":0.05517525179856115,"theta":-0.04382115107913669,"vega":0.08375928057553957,"rho":-0.03303955087934883,"breakevenPct":3.2898443150241654},{"delta":0.55,"premium":3.5274100719424464,"strike":77.07194244604317,"iv":0.33201021582733814,"gamma":0.055463021582733814,"theta":-0.04299381294964029,"vega":0.08365136690647482,"rho":-0.03640919013268988,"breakevenPct":2.718872521030787},{"delta":0.6,"premium":4.266256157635468,"strike":78.14532019704434,"iv":0.342047881773399,"gamma":0.05291546798029556,"theta":-0.04278068965517241,"vega":0.08181891625615763,"rho":-0.03995337984795963,"breakevenPct":2.276370318242232},{"delta":0.65,"premium":5.2514778325123155,"strike":79.3768472906404,"iv":0.36313162561576356,"gamma":0.047792315270935956,"theta":-0.04312551724137931,"vega":0.07841990147783251,"rho":-0.04365613066986693,"breakevenPct":1.950569499830576},{"delta":0.7,"premium":7.0252717391304325,"strike":81.34239130434783,"iv":0.40905119565217385,"gamma":0.04068956521739131,"theta":-0.044910869565217386,"vega":0.07358565217391305,"rho":-0.04795247464769106,"breakevenPct":1.6969317920404805},{"delta":0.75,"premium":9.60679347826087,"strike":84.05978260869566,"iv":0.48040989130434786,"gamma":0.031559130434782603,"theta":-0.04817173913043478,"vega":0.06728130434782609,"rho":-0.05285683104837741,"breakevenPct":1.5172101449275286},{"delta":0.8,"premium":11.638464765100673,"strike":86.37164429530202,"iv":0.49722676174496644,"gamma":0.02579387583892617,"theta":-0.04260637583892616,"vega":0.058488674496644286,"rho":-0.05736756796888194,"breakevenPct":1.1465879230140914},{"delta":0.85,"premium":13.379236577181208,"strike":88.46895973154362,"iv":0.4851881711409396,"gamma":0.021808976510067114,"theta":-0.03237147651006711,"vega":0.04837961409395973,"rho":-0.06167005972097223,"breakevenPct":0.6749693725364841},{"delta":0.9,"premium":17.94187192118227,"strike":93.32512315270937,"iv":0.5387793103448276,"gamma":0.015441871921182265,"theta":-0.025232512315270936,"vega":0.0373423645320197,"rho":-0.0681672973595631,"breakevenPct":0.28670472020224713}]},"raw":{"call":[{"delta":0.1,"premium":0.4777497564417973,"strike":91.02749756441797,"iv":0.4836987138451354,"gamma":0.017216313015780207,"theta":-0.03275905431646743,"vega":0.03707282070697272,"rho":0.005319849203268887,"breakevenPct":21.038686932354203},{"delta":0.15,"premium":1.3055900707790857,"strike":100.21927358520104,"iv":0.85853910003114,"gamma":0.013192596264468393,"theta":-0.0760670506382893,"vega":0.0493529270492598,"rho":0.007712677981467954,"breakevenPct":34.292147693095416},{"delta":0.2,"premium":1.0414671626593175,"strike":89.68528285254227,"iv":0.5466053377333286,"gamma":0.04040286765886126,"theta":-0.054290542832702175,"vega":0.05927239578894013,"rho":0.010510382524085472,"breakevenPct":20.0089285915365},{"delta":0.25,"premium":0.7946325459317587,"strike":79.63123359580052,"iv":0.2455308661417323,"gamma":0.05931627296587926,"theta":-0.030266614173228346,"vega":0.06629112860892389,"rho":0.013417379949598712,"breakevenPct":6.38342082239721},{"delta":0.3,"premium":1.096469816272966,"strike":78.9750656167979,"iv":0.2601765354330709,"gamma":0.06023490813648294,"theta":-0.034833543307086615,"vega":0.07143548556430446,"rho":0.016157030599973036,"breakevenPct":5.914729408823908},{"delta":0.35,"premium":1.3983070866141731,"strike":78.31889763779527,"iv":0.27482220472440944,"gamma":0.06115354330708661,"theta":-0.039400472440944884,"vega":0.07657984251968504,"rho":0.01889668125034736,"breakevenPct":5.446037995250607},{"delta":0.4,"premium":1.700144356955381,"strike":77.66272965879266,"iv":0.2894678740157481,"gamma":0.06207217847769029,"theta":-0.04396740157480315,"vega":0.08172419947506562,"rho":0.021636331900721686,"breakevenPct":4.977346581677305},{"delta":0.45,"premium":1.9846654275092939,"strike":76.9175960346964,"iv":0.2863907063197026,"gamma":0.0640006195786865,"theta":-0.04447100371747212,"vega":0.08313977695167286,"rho":0.02437938195288004,"breakevenPct":4.368070717203319},{"delta":0.5,"premium":2.2634758364312266,"strike":76.14312267657992,"iv":0.2774687732342007,"gamma":0.06626208178438661,"theta":-0.04363457249070632,"vega":0.08332565055762081,"rho":0.027123553084350143,"breakevenPct":3.7124318955174065},{"delta":0.55,"premium":2.5422862453531603,"strike":75.36864931846344,"iv":0.26854684014869884,"gamma":0.06852354399008674,"theta":-0.04279814126394052,"vega":0.08351152416356877,"rho":0.029867724215820252,"breakevenPct":3.056793073831493},{"delta":0.6,"premium":2.8945738636363636,"strike":74.6278409090909,"iv":0.26217124999999997,"gamma":0.06812625,"theta":-0.04126863636363636,"vega":0.08124795454545454,"rho":0.032589567853861835,"breakevenPct":2.542876683501689},{"delta":0.65,"premium":3.313607954545455,"strike":73.91761363636364,"iv":0.25810875,"gamma":0.06531375,"theta":-0.03910954545454545,"vega":0.07675931818181818,"rho":0.035291129265048515,"breakevenPct":2.1577005170755257},{"delta":0.7,"premium":3.7326420454545453,"strike":73.20738636363636,"iv":0.25404625,"gamma":0.06250125000000001,"theta":-0.03695045454545455,"vega":0.07227068181818182,"rho":0.03799269067623519,"breakevenPct":1.772524350649363},{"delta":0.75,"premium":4.162529550827422,"strike":72.48817966903073,"iv":0.2505825059101654,"gamma":0.05958794326241136,"theta":-0.034848226950354604,"vega":0.0677678486997636,"rho":0.04068715401596712,"breakevenPct":1.3898270103944015},{"delta":0.8,"premium":6.877427439009409,"strike":69.86650441550101,"iv":0.3674826655805011,"gamma":0.03520388953589412,"theta":-0.04322158288946726,"vega":0.059091095614481254,"rho":0.04189375189486653,"breakevenPct":1.5131373736910456},{"delta":0.85,"premium":7.367474521347442,"strike":69.02159565284924,"iv":0.3312970046975969,"gamma":0.030165215712439238,"theta":-0.031965778392424635,"vega":0.04700942228841329,"rho":0.04459012665376535,"breakevenPct":1.0437436166622798},{"delta":0.9,"premium":7.857521603685477,"strike":68.17668689019746,"iv":0.2951113438146926,"gamma":0.025126541888984343,"theta":-0.02070997389538199,"vega":0.034927748962345295,"rho":0.047286501412664175,"breakevenPct":0.5743498596335128}],"put":[{"delta":0.1,"premium":0.4436629526462396,"strike":65.45961002785515,"iv":0.42078161559888577,"gamma":0.01953732590529248,"theta":-0.025610027855153202,"vega":0.036870473537604455,"rho":-0.006538311632847143,"breakevenPct":14.000070006337417},{"delta":0.15,"premium":0.6641829155060353,"strike":67.78087279480037,"iv":0.38735543175487464,"gamma":0.028311699164345405,"theta":-0.030206128133704734,"vega":0.04833751160631383,"rho":-0.00981974378979838,"breakevenPct":11.221309683473098},{"delta":0.2,"premium":0.8872104247104248,"strike":70.0530888030888,"iv":0.35501988416988417,"gamma":0.0369484555984556,"theta":-0.03472741312741313,"vega":0.059616409266409265,"rho":-0.013101535841614257,"breakevenPct":8.510742885742879},{"delta":0.25,"premium":1.1647200772200772,"strike":71.25965250965251,"iv":0.346380888030888,"gamma":0.04259517374517374,"theta":-0.037623166023166024,"vega":0.06680752895752896,"rho":-0.016391147427307264,"breakevenPct":7.281835406835402},{"delta":0.3,"premium":1.4422297297297297,"strike":72.46621621621621,"iv":0.3377418918918919,"gamma":0.04824189189189189,"theta":-0.040518918918918914,"vega":0.07399864864864865,"rho":-0.01968075901300027,"breakevenPct":6.052927927927925},{"delta":0.35,"premium":1.81431784107946,"strike":73.41079460269864,"iv":0.33728140929535233,"gamma":0.05073163418290855,"theta":-0.04216656671664168,"vega":0.07773388305847076,"rho":-0.02300534126604879,"breakevenPct":5.2956656592338724},{"delta":0.4,"premium":2.1891304347826086,"strike":74.34782608695652,"iv":0.3370565217391304,"gamma":0.0531304347826087,"theta":-0.04377826086956522,"vega":0.0813695652173913,"rho":-0.02633093090457669,"breakevenPct":4.551989878076831},{"delta":0.45,"premium":2.592158273381295,"strike":75.27338129496403,"iv":0.33625482014388486,"gamma":0.05488748201438849,"theta":-0.044648489208633096,"vega":0.08386719424460432,"rho":-0.029669911626007784,"breakevenPct":3.8608161090175437},{"delta":0.5,"premium":3.0597841726618706,"strike":76.1726618705036,"iv":0.3341325179856115,"gamma":0.05517525179856115,"theta":-0.04382115107913669,"vega":0.08375928057553957,"rho":-0.03303955087934883,"breakevenPct":3.2898443150241654},{"delta":0.55,"premium":3.5274100719424464,"strike":77.07194244604317,"iv":0.33201021582733814,"gamma":0.055463021582733814,"theta":-0.04299381294964029,"vega":0.08365136690647482,"rho":-0.03640919013268988,"breakevenPct":2.718872521030787},{"delta":0.6,"premium":4.266256157635468,"strike":78.14532019704434,"iv":0.342047881773399,"gamma":0.05291546798029556,"theta":-0.04278068965517241,"vega":0.08181891625615763,"rho":-0.03995337984795963,"breakevenPct":2.276370318242232},{"delta":0.65,"premium":5.2514778325123155,"strike":79.3768472906404,"iv":0.36313162561576356,"gamma":0.047792315270935956,"theta":-0.04312551724137931,"vega":0.07841990147783251,"rho":-0.04365613066986693,"breakevenPct":1.950569499830576},{"delta":0.7,"premium":7.0252717391304325,"strike":81.34239130434783,"iv":0.40905119565217385,"gamma":0.04068956521739131,"theta":-0.044910869565217386,"vega":0.07358565217391305,"rho":-0.04795247464769106,"breakevenPct":1.6969317920404805},{"delta":0.75,"premium":9.60679347826087,"strike":84.05978260869566,"iv":0.48040989130434786,"gamma":0.031559130434782603,"theta":-0.04817173913043478,"vega":0.06728130434782609,"rho":-0.05285683104837741,"breakevenPct":1.5172101449275286},{"delta":0.8,"premium":11.638464765100673,"strike":86.37164429530202,"iv":0.49722676174496644,"gamma":0.02579387583892617,"theta":-0.04260637583892616,"vega":0.058488674496644286,"rho":-0.05736756796888194,"breakevenPct":1.1465879230140914},{"delta":0.85,"premium":13.379236577181208,"strike":88.46895973154362,"iv":0.4851881711409396,"gamma":0.021808976510067114,"theta":-0.03237147651006711,"vega":0.04837961409395973,"rho":-0.06167005972097223,"breakevenPct":0.6749693725364841},{"delta":0.9,"premium":17.94187192118227,"strike":93.32512315270937,"iv":0.5387793103448276,"gamma":0.015441871921182265,"theta":-0.025232512315270936,"vega":0.0373423645320197,"rho":-0.0681672973595631,"breakevenPct":0.28670472020224713}]}},"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"}}