{"symbol":"RDNT","url":"https://intraalpha.com/companies/RDNT","capturedAt":"2026-10-22T20:47:06.849Z","state":"ready","quote":{"symbol":"RDNT","last_price":70.26,"prev_close":68.41,"regular_close":70.26,"change":1.85,"change_pct":2.7043,"regular_change":1.85,"regular_change_pct":2.7043,"extended_change":0,"extended_change_pct":0,"bid":63.3,"ask":74.5,"bid_size":100,"ask_size":100,"volume":318415,"vwap":69.760857,"open":67.77,"high":70.39,"low":67.6,"close":70.26,"trade_count":8493,"last_trade_at":"2026-10-22T20:00:10.348248072Z","last_quote_at":"2026-10-22T20:38:53.074634625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RDNT","fetched_at":"2026-10-22T20:47:06.318513+00:00","name":"RadNet Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"RadNet, Inc., provides outpatient imaging services in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5383714000,"ebitda":276146000,"pe_ratio":null,"peg_ratio":0.957,"book_value":13.94,"dividend_per_share":null,"dividend_yield":null,"eps":-0.27,"revenue_ttm":2268932000,"gross_profit_ttm":392167000,"profit_margin":-0.0093,"operating_margin_ttm":0.0789,"return_on_assets_ttm":0.017,"return_on_equity_ttm":0.015,"quarterly_earnings_growth":-0.491,"quarterly_revenue_growth":0.25,"analyst_target_price":94.62,"analyst_number":2,"beta":1.411,"fifty_two_week_high":85.84,"fifty_two_week_low":50.82,"fifty_day_ma":73.12,"two_hundred_day_ma":65.29,"shares_outstanding":78698000,"forward_pe":36.63,"price_to_sales":2.373,"price_to_book":5.31,"ev_to_revenue":3.208,"ev_to_ebitda":21.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:06.318513+00:00"},"optionObservedAt":"2026-10-22T19:55:06.018Z","bars":[{"c":70.72,"h":70.72,"l":69.26,"n":92,"o":70.12,"t":"2026-10-15T13:30:00Z","v":5129,"vw":70.113423},{"c":70.4375,"h":70.54,"l":69.94,"n":21,"o":70.54,"t":"2026-10-15T13:35:00Z","v":948,"vw":70.2975},{"c":70.19,"h":70.49,"l":69.79,"n":160,"o":70.16,"t":"2026-10-15T13:40:00Z","v":7427,"vw":70.225153},{"c":70.33,"h":70.33,"l":70.105,"n":58,"o":70.23,"t":"2026-10-15T13:45:00Z","v":2162,"vw":70.208342},{"c":70.32,"h":70.534353,"l":70.305,"n":119,"o":70.37,"t":"2026-10-15T13:50:00Z","v":3869,"vw":70.413488},{"c":70.245,"h":70.27,"l":70.12,"n":78,"o":70.21,"t":"2026-10-15T13:55:00Z","v":4457,"vw":70.260373},{"c":70.2,"h":70.48,"l":69.975,"n":119,"o":70.26,"t":"2026-10-15T14:00:00Z","v":4940,"vw":70.218325},{"c":70.425,"h":70.5,"l":70.3575,"n":96,"o":70.39,"t":"2026-10-15T14:05:00Z","v":2338,"vw":70.421935},{"c":70.81,"h":70.82,"l":70.58,"n":192,"o":70.58,"t":"2026-10-15T14:10:00Z","v":4357,"vw":70.740488},{"c":70.46,"h":70.74,"l":70.46,"n":102,"o":70.74,"t":"2026-10-15T14:15:00Z","v":3051,"vw":70.574567},{"c":70.395,"h":70.46,"l":70.31,"n":111,"o":70.46,"t":"2026-10-15T14:20:00Z","v":3346,"vw":70.400735},{"c":70.63,"h":70.63,"l":70.46,"n":109,"o":70.46,"t":"2026-10-15T14:30:00Z","v":1931,"vw":70.542},{"c":70.28,"h":70.28,"l":70.28,"n":13,"o":70.28,"t":"2026-10-15T14:35:00Z","v":276,"vw":70.28},{"c":70.58,"h":70.72,"l":70.47,"n":105,"o":70.47,"t":"2026-10-15T14:40:00Z","v":2191,"vw":70.613636},{"c":70.63,"h":70.66,"l":70.63,"n":56,"o":70.65,"t":"2026-10-15T14:50:00Z","v":1124,"vw":70.64002},{"c":70.47,"h":70.66,"l":70.47,"n":172,"o":70.66,"t":"2026-10-15T14:55:00Z","v":5180,"vw":70.580125},{"c":70.37,"h":70.47,"l":70.36,"n":67,"o":70.47,"t":"2026-10-15T15:00:00Z","v":1284,"vw":70.416796},{"c":70.42,"h":70.45,"l":70.32,"n":138,"o":70.34,"t":"2026-10-15T15:05:00Z","v":3990,"vw":70.4025},{"c":70.38,"h":70.38,"l":70.31,"n":22,"o":70.31,"t":"2026-10-15T15:10:00Z","v":353,"vw":70.345},{"c":70.06,"h":70.06,"l":70.06,"n":19,"o":70.06,"t":"2026-10-15T15:20:00Z","v":336,"vw":70.06},{"c":70.23,"h":70.23,"l":70.145,"n":91,"o":70.15,"t":"2026-10-15T15:25:00Z","v":1594,"vw":70.170625},{"c":70.205,"h":70.205,"l":70.205,"n":29,"o":70.205,"t":"2026-10-15T15:30:00Z","v":350,"vw":70.205},{"c":70.55,"h":70.55,"l":70.34,"n":119,"o":70.34,"t":"2026-10-15T15:35:00Z","v":3457,"vw":70.41652},{"c":70.57,"h":70.665,"l":70.535,"n":57,"o":70.59,"t":"2026-10-15T15:40:00Z","v":1407,"vw":70.600714},{"c":70.57,"h":70.58,"l":70.49,"n":96,"o":70.54,"t":"2026-10-15T15:45:00Z","v":3547,"vw":70.52521},{"c":70.33,"h":70.4,"l":70.33,"n":36,"o":70.4,"t":"2026-10-15T15:50:00Z","v":658,"vw":70.373333},{"c":70.31,"h":70.32,"l":69.95,"n":213,"o":70.32,"t":"2026-10-15T15:55:00Z","v":16886,"vw":69.994173},{"c":70.145,"h":70.225,"l":70.135,"n":102,"o":70.225,"t":"2026-10-15T16:00:00Z","v":2718,"vw":70.202206},{"c":70.12,"h":70.12,"l":70.12,"n":12,"o":70.12,"t":"2026-10-15T16:10:00Z","v":273,"vw":70.12},{"c":70.11,"h":70.11,"l":69.97,"n":121,"o":70.04,"t":"2026-10-15T16:15:00Z","v":4095,"vw":70.01822},{"c":69.95,"h":70.06,"l":69.95,"n":74,"o":70.06,"t":"2026-10-15T16:20:00Z","v":1081,"vw":69.986667},{"c":69.745,"h":69.93,"l":69.745,"n":167,"o":69.91,"t":"2026-10-15T16:25:00Z","v":6232,"vw":69.902295},{"c":69.795,"h":69.87,"l":69.76,"n":112,"o":69.76,"t":"2026-10-15T16:30:00Z","v":7317,"vw":69.794522},{"c":70.23,"h":70.23,"l":69.97,"n":80,"o":69.97,"t":"2026-10-15T16:35:00Z","v":3191,"vw":70.115287},{"c":70.3325,"h":70.3325,"l":70.23,"n":56,"o":70.2775,"t":"2026-10-15T16:40:00Z","v":1035,"vw":70.2725},{"c":70.19,"h":70.24,"l":70.18,"n":33,"o":70.24,"t":"2026-10-15T16:45:00Z","v":1167,"vw":70.196667},{"c":70.48,"h":70.545,"l":70.235,"n":138,"o":70.28,"t":"2026-10-15T16:50:00Z","v":6510,"vw":70.340378},{"c":70.49,"h":70.49,"l":70.49,"n":25,"o":70.49,"t":"2026-10-15T16:55:00Z","v":364,"vw":70.49},{"c":70.1,"h":70.48,"l":70.1,"n":106,"o":70.48,"t":"2026-10-15T17:00:00Z","v":2685,"vw":70.339862},{"c":69.95,"h":70.04,"l":69.89,"n":110,"o":70.04,"t":"2026-10-15T17:05:00Z","v":1560,"vw":69.96},{"c":69.96,"h":70.09,"l":69.96,"n":101,"o":70.03,"t":"2026-10-15T17:10:00Z","v":2677,"vw":70.030588},{"c":70.09,"h":70.09,"l":69.93,"n":34,"o":69.96,"t":"2026-10-15T17:15:00Z","v":670,"vw":69.98},{"c":69.92,"h":69.92,"l":69.92,"n":19,"o":69.92,"t":"2026-10-15T17:20:00Z","v":372,"vw":69.92},{"c":69.91,"h":69.92,"l":69.91,"n":60,"o":69.92,"t":"2026-10-15T17:25:00Z","v":684,"vw":69.915},{"c":69.76,"h":69.925,"l":69.76,"n":161,"o":69.915,"t":"2026-10-15T17:30:00Z","v":7216,"vw":69.8697},{"c":69.875,"h":69.875,"l":69.73,"n":38,"o":69.86,"t":"2026-10-15T17:35:00Z","v":880,"vw":69.8425},{"c":69.7425,"h":69.8,"l":69.69,"n":118,"o":69.79,"t":"2026-10-15T17:40:00Z","v":3051,"vw":69.745218},{"c":69.475,"h":69.675,"l":69.475,"n":216,"o":69.675,"t":"2026-10-15T17:45:00Z","v":6618,"vw":69.602699},{"c":69.35,"h":69.49,"l":69.215,"n":150,"o":69.49,"t":"2026-10-15T17:50:00Z","v":4805,"vw":69.340864},{"c":69.22,"h":69.26,"l":69.22,"n":62,"o":69.25,"t":"2026-10-15T17:55:00Z","v":1845,"vw":69.239314},{"c":69.25,"h":69.32,"l":69.07,"n":196,"o":69.27,"t":"2026-10-15T18:00:00Z","v":5048,"vw":69.218426},{"c":69.115,"h":69.145,"l":69.115,"n":76,"o":69.13,"t":"2026-10-15T18:05:00Z","v":1671,"vw":69.124528},{"c":69.34,"h":69.34,"l":69.195,"n":145,"o":69.21,"t":"2026-10-15T18:10:00Z","v":3493,"vw":69.267224},{"c":69.415,"h":69.445,"l":69.3,"n":158,"o":69.38,"t":"2026-10-15T18:15:00Z","v":6592,"vw":69.379147},{"c":69.205,"h":69.51,"l":69.16,"n":163,"o":69.37,"t":"2026-10-15T18:20:00Z","v":5216,"vw":69.378957},{"c":69.15,"h":69.275,"l":69.15,"n":42,"o":69.2475,"t":"2026-10-15T18:25:00Z","v":763,"vw":69.227327},{"c":69.36,"h":69.445,"l":69.085,"n":175,"o":69.09,"t":"2026-10-15T18:30:00Z","v":6695,"vw":69.22626},{"c":69.44,"h":69.495,"l":69.4,"n":85,"o":69.41,"t":"2026-10-15T18:35:00Z","v":3518,"vw":69.430099},{"c":69.26,"h":69.41,"l":69.165,"n":122,"o":69.41,"t":"2026-10-15T18:40:00Z","v":3592,"vw":69.312233},{"c":69.36,"h":69.36,"l":69.26,"n":79,"o":69.26,"t":"2026-10-15T18:45:00Z","v":3026,"vw":69.337941},{"c":69.41,"h":69.475,"l":69.26,"n":75,"o":69.3525,"t":"2026-10-15T18:50:00Z","v":3211,"vw":69.319139},{"c":69.38,"h":69.38,"l":69.38,"n":17,"o":69.38,"t":"2026-10-15T18:55:00Z","v":311,"vw":69.38},{"c":69.34,"h":69.34,"l":69.34,"n":14,"o":69.34,"t":"2026-10-15T19:00:00Z","v":272,"vw":69.34},{"c":69.365,"h":69.41,"l":69.34,"n":77,"o":69.34,"t":"2026-10-15T19:05:00Z","v":2657,"vw":69.369637},{"c":69.42,"h":69.42,"l":69.255,"n":232,"o":69.27,"t":"2026-10-15T19:10:00Z","v":5978,"vw":69.324875},{"c":69.67,"h":69.67,"l":69.45,"n":128,"o":69.45,"t":"2026-10-15T19:15:00Z","v":4375,"vw":69.527848},{"c":69.72,"h":69.75,"l":69.68,"n":78,"o":69.68,"t":"2026-10-15T19:20:00Z","v":2043,"vw":69.712105},{"c":69.71,"h":69.76,"l":69.68,"n":108,"o":69.69,"t":"2026-10-15T19:25:00Z","v":2937,"vw":69.717206},{"c":69.99,"h":70.34,"l":69.715,"n":277,"o":69.715,"t":"2026-10-15T19:30:00Z","v":16152,"vw":69.906077},{"c":69.925,"h":70.035,"l":69.82,"n":198,"o":70.035,"t":"2026-10-15T19:35:00Z","v":7419,"vw":69.863342},{"c":69.92,"h":69.93,"l":69.915,"n":117,"o":69.93,"t":"2026-10-15T19:40:00Z","v":3443,"vw":69.926199},{"c":69.82,"h":69.945,"l":69.81,"n":271,"o":69.915,"t":"2026-10-15T19:45:00Z","v":9175,"vw":69.870693},{"c":70.36,"h":70.36,"l":69.84,"n":444,"o":69.84,"t":"2026-10-15T19:50:00Z","v":17559,"vw":70.077858},{"c":70.365,"h":70.485,"l":70.23,"n":1029,"o":70.265,"t":"2026-10-15T19:55:00Z","v":47421,"vw":70.345559},{"c":70.41,"h":70.41,"l":70.41,"n":35,"o":70.41,"t":"2026-10-15T20:00:00Z","v":128926,"vw":70.41},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-15T20:40:00Z","v":100,"vw":70.41},{"c":69.995,"h":70.41,"l":69.995,"n":17,"o":70.41,"t":"2026-10-16T13:30:00Z","v":8161,"vw":70.402967},{"c":70,"h":70.31,"l":70,"n":67,"o":70.31,"t":"2026-10-16T13:35:00Z","v":4038,"vw":70.228902},{"c":69.8,"h":70.1,"l":69.63,"n":72,"o":70.1,"t":"2026-10-16T13:45:00Z","v":2377,"vw":70.002292},{"c":69.915,"h":69.98,"l":69.9,"n":34,"o":69.9,"t":"2026-10-16T13:50:00Z","v":637,"vw":69.931667},{"c":70.015,"h":70.015,"l":70.015,"n":13,"o":70.015,"t":"2026-10-16T14:00:00Z","v":541,"vw":70.015},{"c":69.98,"h":69.98,"l":69.86,"n":43,"o":69.98,"t":"2026-10-16T14:05:00Z","v":1744,"vw":69.921878},{"c":69.77,"h":69.77,"l":69.77,"n":11,"o":69.77,"t":"2026-10-16T14:15:00Z","v":326,"vw":69.77},{"c":70.01,"h":70.15,"l":69.955,"n":46,"o":69.96,"t":"2026-10-16T14:20:00Z","v":1304,"vw":69.998125},{"c":70.055,"h":70.145,"l":70.055,"n":21,"o":70.145,"t":"2026-10-16T14:25:00Z","v":379,"vw":70.1},{"c":69.915,"h":69.915,"l":69.915,"n":52,"o":69.915,"t":"2026-10-16T14:30:00Z","v":618,"vw":69.915},{"c":70.07,"h":70.255,"l":69.955,"n":62,"o":69.955,"t":"2026-10-16T14:35:00Z","v":1201,"vw":70.055615},{"c":70.1,"h":70.23,"l":70.02,"n":45,"o":70.025,"t":"2026-10-16T14:40:00Z","v":1573,"vw":70.075029},{"c":70.055,"h":70.055,"l":70.055,"n":13,"o":70.055,"t":"2026-10-16T14:45:00Z","v":184,"vw":70.055},{"c":70.04,"h":70.04,"l":70.04,"n":7,"o":70.04,"t":"2026-10-16T14:50:00Z","v":237,"vw":70.04},{"c":69.96,"h":70.09,"l":69.88,"n":100,"o":70.09,"t":"2026-10-16T14:55:00Z","v":1570,"vw":69.951346},{"c":70.36,"h":70.435,"l":69.945,"n":145,"o":70.04,"t":"2026-10-16T15:00:00Z","v":7027,"vw":70.19833},{"c":70.17,"h":70.435,"l":70.15,"n":94,"o":70.435,"t":"2026-10-16T15:05:00Z","v":3976,"vw":70.24239},{"c":70.43,"h":70.43,"l":70.225,"n":49,"o":70.225,"t":"2026-10-16T15:10:00Z","v":2636,"vw":70.303039},{"c":70.425,"h":70.49,"l":70.3,"n":22,"o":70.305,"t":"2026-10-16T15:15:00Z","v":1062,"vw":70.382105},{"c":70.26,"h":70.42,"l":70.19,"n":100,"o":70.32,"t":"2026-10-16T15:20:00Z","v":3918,"vw":70.274506},{"c":70.235,"h":70.33,"l":70.16,"n":63,"o":70.33,"t":"2026-10-16T15:25:00Z","v":2209,"vw":70.200822},{"c":70.215,"h":70.215,"l":70.215,"n":21,"o":70.215,"t":"2026-10-16T15:30:00Z","v":978,"vw":70.215},{"c":70.31,"h":70.31,"l":70.275,"n":31,"o":70.306,"t":"2026-10-16T15:35:00Z","v":1337,"vw":70.286941},{"c":70.155,"h":70.155,"l":70.12,"n":36,"o":70.12,"t":"2026-10-16T15:40:00Z","v":783,"vw":70.131667},{"c":69.85,"h":70.02,"l":69.85,"n":90,"o":70.02,"t":"2026-10-16T15:45:00Z","v":2674,"vw":69.957603},{"c":69.85,"h":69.85,"l":69.85,"n":24,"o":69.85,"t":"2026-10-16T15:50:00Z","v":669,"vw":69.85},{"c":69.52,"h":69.75,"l":69.52,"n":90,"o":69.75,"t":"2026-10-16T15:55:00Z","v":1846,"vw":69.635862},{"c":69.61,"h":69.63,"l":69.56,"n":68,"o":69.61,"t":"2026-10-16T16:00:00Z","v":2016,"vw":69.611375},{"c":69.37,"h":69.68,"l":69.37,"n":53,"o":69.68,"t":"2026-10-16T16:05:00Z","v":1748,"vw":69.53875},{"c":69.435,"h":69.435,"l":69.435,"n":20,"o":69.435,"t":"2026-10-16T16:10:00Z","v":415,"vw":69.435},{"c":69.235,"h":69.32,"l":69.235,"n":110,"o":69.29,"t":"2026-10-16T16:20:00Z","v":3792,"vw":69.284},{"c":69.2725,"h":69.2725,"l":69.2725,"n":12,"o":69.2725,"t":"2026-10-16T16:25:00Z","v":226,"vw":69.2725},{"c":69.06,"h":69.23,"l":69.06,"n":207,"o":69.2,"t":"2026-10-16T16:30:00Z","v":5160,"vw":69.176026},{"c":69.195,"h":69.195,"l":68.975,"n":103,"o":69.07,"t":"2026-10-16T16:40:00Z","v":2631,"vw":69.0911},{"c":69.09,"h":69.1,"l":69.09,"n":24,"o":69.1,"t":"2026-10-16T16:45:00Z","v":485,"vw":69.094975},{"c":69.1,"h":69.1,"l":69.095,"n":22,"o":69.095,"t":"2026-10-16T16:50:00Z","v":758,"vw":69.098333},{"c":69.22,"h":69.22,"l":69.22,"n":6,"o":69.22,"t":"2026-10-16T16:55:00Z","v":175,"vw":69.22},{"c":68.97,"h":69.265,"l":68.91,"n":253,"o":69.22,"t":"2026-10-16T17:00:00Z","v":7189,"vw":69.00883},{"c":68.97,"h":68.98,"l":68.97,"n":68,"o":68.97,"t":"2026-10-16T17:10:00Z","v":2278,"vw":68.973219},{"c":68.83,"h":68.845,"l":68.83,"n":62,"o":68.84,"t":"2026-10-16T17:15:00Z","v":1684,"vw":68.839},{"c":68.89,"h":68.89,"l":68.79,"n":113,"o":68.81,"t":"2026-10-16T17:20:00Z","v":3839,"vw":68.852522},{"c":68.82,"h":68.87,"l":68.82,"n":35,"o":68.87,"t":"2026-10-16T17:25:00Z","v":1407,"vw":68.832065},{"c":68.915,"h":68.915,"l":68.915,"n":29,"o":68.915,"t":"2026-10-16T17:30:00Z","v":662,"vw":68.915},{"c":68.85,"h":68.915,"l":68.78,"n":128,"o":68.915,"t":"2026-10-16T17:35:00Z","v":3268,"vw":68.867083},{"c":68.95,"h":69.045,"l":68.855,"n":86,"o":68.855,"t":"2026-10-16T17:40:00Z","v":2266,"vw":68.963414},{"c":68.81,"h":68.95,"l":68.81,"n":76,"o":68.95,"t":"2026-10-16T17:45:00Z","v":1616,"vw":68.87604},{"c":68.58,"h":68.725,"l":68.56,"n":86,"o":68.725,"t":"2026-10-16T17:50:00Z","v":2216,"vw":68.61625},{"c":68.57,"h":68.67,"l":68.56,"n":81,"o":68.57,"t":"2026-10-16T17:55:00Z","v":1877,"vw":68.597704},{"c":68.6,"h":68.64,"l":68.51,"n":37,"o":68.595,"t":"2026-10-16T18:00:00Z","v":1174,"vw":68.567222},{"c":68.79,"h":68.79,"l":68.675,"n":69,"o":68.69,"t":"2026-10-16T18:05:00Z","v":2226,"vw":68.700454},{"c":68.705,"h":68.855,"l":68.665,"n":69,"o":68.74,"t":"2026-10-16T18:10:00Z","v":2093,"vw":68.778342},{"c":69.05,"h":69.05,"l":68.715,"n":333,"o":68.855,"t":"2026-10-16T18:15:00Z","v":6328,"vw":68.94181},{"c":69.25,"h":69.25,"l":68.9109,"n":112,"o":69.025,"t":"2026-10-16T18:20:00Z","v":2902,"vw":68.986914},{"c":69.265,"h":69.405,"l":69.055,"n":169,"o":69.07,"t":"2026-10-16T18:25:00Z","v":9235,"vw":69.223526},{"c":69.12,"h":69.27,"l":69.02,"n":219,"o":69.27,"t":"2026-10-16T18:30:00Z","v":10107,"vw":69.170977},{"c":69.195,"h":69.195,"l":69,"n":42,"o":69.03,"t":"2026-10-16T18:35:00Z","v":652,"vw":69.090349},{"c":69.125,"h":69.19,"l":69.06,"n":133,"o":69.19,"t":"2026-10-16T18:40:00Z","v":3209,"vw":69.135037},{"c":68.8825,"h":69.035,"l":68.8825,"n":164,"o":69.035,"t":"2026-10-16T18:45:00Z","v":3339,"vw":68.9855},{"c":68.955,"h":68.96,"l":68.81,"n":205,"o":68.855,"t":"2026-10-16T18:50:00Z","v":5035,"vw":68.89081},{"c":68.92,"h":68.99,"l":68.87,"n":122,"o":68.955,"t":"2026-10-16T18:55:00Z","v":3233,"vw":68.914201},{"c":68.9,"h":69.06,"l":68.87,"n":117,"o":68.925,"t":"2026-10-16T19:00:00Z","v":3743,"vw":68.955894},{"c":68.815,"h":68.92,"l":68.805,"n":186,"o":68.87,"t":"2026-10-16T19:05:00Z","v":4604,"vw":68.854674},{"c":68.845,"h":68.925,"l":68.82,"n":168,"o":68.82,"t":"2026-10-16T19:10:00Z","v":3130,"vw":68.855994},{"c":68.875,"h":69,"l":68.8475,"n":175,"o":68.8475,"t":"2026-10-16T19:15:00Z","v":4614,"vw":68.928795},{"c":69.075,"h":69.08,"l":68.895,"n":258,"o":68.9,"t":"2026-10-16T19:20:00Z","v":7843,"vw":68.992008},{"c":69.07,"h":69.095,"l":68.945,"n":295,"o":69.06,"t":"2026-10-16T19:25:00Z","v":8951,"vw":69.024583},{"c":69.16,"h":69.16,"l":69.025,"n":111,"o":69.065,"t":"2026-10-16T19:30:00Z","v":4820,"vw":69.086582},{"c":68.99,"h":69.21,"l":68.96,"n":312,"o":69.14,"t":"2026-10-16T19:35:00Z","v":9352,"vw":69.057222},{"c":68.94,"h":68.985,"l":68.79,"n":236,"o":68.9775,"t":"2026-10-16T19:40:00Z","v":8122,"vw":68.880994},{"c":68.855,"h":68.99,"l":68.81,"n":195,"o":68.95,"t":"2026-10-16T19:45:00Z","v":6809,"vw":68.925883},{"c":68.94,"h":68.94,"l":68.68,"n":393,"o":68.845,"t":"2026-10-16T19:50:00Z","v":13651,"vw":68.786952},{"c":68.79,"h":68.89,"l":68.51,"n":1400,"o":68.8,"t":"2026-10-16T19:55:00Z","v":58178,"vw":68.690824},{"c":68.8,"h":68.8,"l":68.79,"n":26,"o":68.8,"t":"2026-10-16T20:00:00Z","v":79496,"vw":68.799987},{"c":69.45,"h":69.67,"l":68.25,"n":53,"o":68.91,"t":"2026-10-19T13:30:00Z","v":3623,"vw":69.133051},{"c":69.64,"h":69.81,"l":69.64,"n":13,"o":69.81,"t":"2026-10-19T13:35:00Z","v":436,"vw":69.725},{"c":69.27,"h":69.285,"l":68.72,"n":52,"o":69.285,"t":"2026-10-19T13:40:00Z","v":2268,"vw":69.24875},{"c":69.025,"h":69.025,"l":69.025,"n":9,"o":69.025,"t":"2026-10-19T13:45:00Z","v":644,"vw":69.025},{"c":69.45,"h":69.45,"l":69.45,"n":8,"o":69.45,"t":"2026-10-19T13:50:00Z","v":180,"vw":69.45},{"c":69.37,"h":69.37,"l":69.02,"n":34,"o":69.36,"t":"2026-10-19T13:55:00Z","v":722,"vw":69.210244},{"c":69.31,"h":69.535,"l":69.25,"n":65,"o":69.45,"t":"2026-10-19T14:00:00Z","v":2302,"vw":69.419118},{"c":69.69,"h":69.69,"l":69.58,"n":48,"o":69.63,"t":"2026-10-19T14:05:00Z","v":2082,"vw":69.595},{"c":70,"h":70,"l":69.7,"n":75,"o":69.74,"t":"2026-10-19T14:10:00Z","v":2344,"vw":69.844167},{"c":69.46,"h":69.805,"l":69.1,"n":196,"o":69.805,"t":"2026-10-19T14:20:00Z","v":20611,"vw":69.522807},{"c":69.465,"h":69.465,"l":69.33,"n":56,"o":69.33,"t":"2026-10-19T14:25:00Z","v":902,"vw":69.42125},{"c":69.16,"h":69.51,"l":69.085,"n":119,"o":69.35,"t":"2026-10-19T14:30:00Z","v":6445,"vw":69.338827},{"c":69.175,"h":69.175,"l":69.01,"n":29,"o":69.01,"t":"2026-10-19T14:35:00Z","v":581,"vw":69.096801},{"c":69.31,"h":69.31,"l":69.31,"n":17,"o":69.31,"t":"2026-10-19T14:40:00Z","v":430,"vw":69.31},{"c":69.2425,"h":69.33,"l":69.2425,"n":33,"o":69.32,"t":"2026-10-19T14:45:00Z","v":661,"vw":69.29125},{"c":69.2125,"h":69.22,"l":69.1,"n":29,"o":69.22,"t":"2026-10-19T14:50:00Z","v":1219,"vw":69.17125},{"c":69.33,"h":69.33,"l":69.11,"n":13,"o":69.215,"t":"2026-10-19T14:55:00Z","v":466,"vw":69.218333},{"c":69.35,"h":69.35,"l":69.34,"n":53,"o":69.34,"t":"2026-10-19T15:00:00Z","v":788,"vw":69.345},{"c":69.2509,"h":69.42,"l":69.2,"n":94,"o":69.2925,"t":"2026-10-19T15:10:00Z","v":2910,"vw":69.31404},{"c":69.595,"h":69.595,"l":69.25,"n":68,"o":69.4,"t":"2026-10-19T15:15:00Z","v":3059,"vw":69.480189},{"c":69.47,"h":69.47,"l":69.32,"n":46,"o":69.4,"t":"2026-10-19T15:20:00Z","v":3006,"vw":69.375886},{"c":69.4,"h":69.4,"l":69.4,"n":17,"o":69.4,"t":"2026-10-19T15:25:00Z","v":468,"vw":69.4},{"c":69.44,"h":69.44,"l":69.29,"n":25,"o":69.37,"t":"2026-10-19T15:30:00Z","v":533,"vw":69.366667},{"c":69.495,"h":69.495,"l":69.45,"n":33,"o":69.45,"t":"2026-10-19T15:35:00Z","v":1434,"vw":69.488125},{"c":69.51,"h":69.56,"l":69.51,"n":14,"o":69.56,"t":"2026-10-19T15:40:00Z","v":339,"vw":69.535},{"c":69.53,"h":69.53,"l":69.53,"n":7,"o":69.53,"t":"2026-10-19T15:45:00Z","v":139,"vw":69.53},{"c":69.525,"h":69.525,"l":69.525,"n":2,"o":69.525,"t":"2026-10-19T15:50:00Z","v":253,"vw":69.525},{"c":69.535,"h":69.62,"l":69.43,"n":65,"o":69.52,"t":"2026-10-19T15:55:00Z","v":1928,"vw":69.5},{"c":69.37,"h":69.45,"l":69.37,"n":94,"o":69.45,"t":"2026-10-19T16:00:00Z","v":1654,"vw":69.4225},{"c":69.25,"h":69.37,"l":69.17,"n":113,"o":69.37,"t":"2026-10-19T16:05:00Z","v":3194,"vw":69.2605},{"c":69.285,"h":69.285,"l":69.285,"n":7,"o":69.285,"t":"2026-10-19T16:10:00Z","v":183,"vw":69.285},{"c":69.27,"h":69.78,"l":69.255,"n":122,"o":69.255,"t":"2026-10-19T16:15:00Z","v":5378,"vw":69.576744},{"c":69.185,"h":69.29,"l":69.1,"n":62,"o":69.29,"t":"2026-10-19T16:20:00Z","v":2192,"vw":69.207308},{"c":69.11,"h":69.11,"l":69.11,"n":12,"o":69.11,"t":"2026-10-19T16:25:00Z","v":173,"vw":69.11},{"c":69.19,"h":69.19,"l":69.19,"n":3,"o":69.19,"t":"2026-10-19T16:30:00Z","v":289,"vw":69.19},{"c":69.27,"h":69.28,"l":69.11,"n":18,"o":69.11,"t":"2026-10-19T16:35:00Z","v":666,"vw":69.21375},{"c":69.28,"h":69.28,"l":69.11,"n":17,"o":69.195,"t":"2026-10-19T16:40:00Z","v":646,"vw":69.21625},{"c":69.28,"h":69.28,"l":69.28,"n":19,"o":69.28,"t":"2026-10-19T16:45:00Z","v":297,"vw":69.28},{"c":69.07,"h":69.15,"l":69.07,"n":42,"o":69.15,"t":"2026-10-19T16:50:00Z","v":1236,"vw":69.134341},{"c":69.09,"h":69.09,"l":69.09,"n":16,"o":69.09,"t":"2026-10-19T16:55:00Z","v":233,"vw":69.09},{"c":68.895,"h":69.08,"l":68.84,"n":158,"o":69.08,"t":"2026-10-19T17:00:00Z","v":5728,"vw":68.932902},{"c":68.99,"h":68.99,"l":68.92,"n":55,"o":68.95,"t":"2026-10-19T17:05:00Z","v":2172,"vw":68.963571},{"c":69.105,"h":69.105,"l":68.92,"n":55,"o":68.99,"t":"2026-10-19T17:10:00Z","v":805,"vw":69.021},{"c":69.3,"h":69.405,"l":69.09,"n":161,"o":69.1,"t":"2026-10-19T17:15:00Z","v":15888,"vw":69.344763},{"c":69.47,"h":69.47,"l":69.43,"n":41,"o":69.43,"t":"2026-10-19T17:25:00Z","v":1240,"vw":69.450007},{"c":69.34,"h":69.46,"l":69.28,"n":75,"o":69.4,"t":"2026-10-19T17:30:00Z","v":2907,"vw":69.355962},{"c":69.23,"h":69.23,"l":69.215,"n":44,"o":69.215,"t":"2026-10-19T17:35:00Z","v":1567,"vw":69.2165},{"c":69.38,"h":69.39,"l":69.23,"n":87,"o":69.24,"t":"2026-10-19T17:40:00Z","v":1792,"vw":69.343571},{"c":69.25,"h":69.25,"l":69.21,"n":15,"o":69.21,"t":"2026-10-19T17:45:00Z","v":369,"vw":69.23},{"c":69.225,"h":69.225,"l":69.19,"n":19,"o":69.19,"t":"2026-10-19T17:50:00Z","v":402,"vw":69.2075},{"c":69.18,"h":69.23,"l":69.18,"n":16,"o":69.225,"t":"2026-10-19T17:55:00Z","v":832,"vw":69.21},{"c":69.19,"h":69.23,"l":69.065,"n":196,"o":69.23,"t":"2026-10-19T18:00:00Z","v":7440,"vw":69.137745},{"c":69.19,"h":69.19,"l":69.17,"n":16,"o":69.17,"t":"2026-10-19T18:10:00Z","v":462,"vw":69.18},{"c":69.0301,"h":69.0301,"l":69.0301,"n":5,"o":69.0301,"t":"2026-10-19T18:15:00Z","v":238,"vw":69.0301},{"c":69.21,"h":69.24,"l":69.11,"n":112,"o":69.11,"t":"2026-10-19T18:20:00Z","v":5132,"vw":69.200167},{"c":69.27,"h":69.27,"l":69.215,"n":26,"o":69.26,"t":"2026-10-19T18:30:00Z","v":627,"vw":69.240727},{"c":69.22,"h":69.22,"l":69.15,"n":19,"o":69.15,"t":"2026-10-19T18:35:00Z","v":353,"vw":69.185},{"c":69.07,"h":69.16,"l":69.045,"n":112,"o":69.16,"t":"2026-10-19T18:40:00Z","v":4768,"vw":69.085367},{"c":69.1651,"h":69.1651,"l":69.13,"n":17,"o":69.13,"t":"2026-10-19T18:45:00Z","v":319,"vw":69.14936},{"c":69.175,"h":69.1751,"l":69.1,"n":32,"o":69.1751,"t":"2026-10-19T18:50:00Z","v":1366,"vw":69.162718},{"c":69.45,"h":69.45,"l":69.11,"n":161,"o":69.11,"t":"2026-10-19T18:55:00Z","v":4974,"vw":69.226947},{"c":69.31,"h":69.33,"l":69.31,"n":46,"o":69.33,"t":"2026-10-19T19:00:00Z","v":1404,"vw":69.316667},{"c":69.16,"h":69.19,"l":69.1,"n":45,"o":69.19,"t":"2026-10-19T19:05:00Z","v":1126,"vw":69.152212},{"c":69.06,"h":69.16,"l":68.99,"n":108,"o":69.1,"t":"2026-10-19T19:10:00Z","v":3906,"vw":69.077651},{"c":69.14,"h":69.14,"l":69.04,"n":64,"o":69.055,"t":"2026-10-19T19:15:00Z","v":2595,"vw":69.064871},{"c":69.22,"h":69.42,"l":69.16,"n":172,"o":69.19,"t":"2026-10-19T19:20:00Z","v":10503,"vw":69.331485},{"c":69.325,"h":69.325,"l":69.2,"n":112,"o":69.22,"t":"2026-10-19T19:25:00Z","v":4489,"vw":69.268814},{"c":69.325,"h":69.33,"l":69.32,"n":74,"o":69.32,"t":"2026-10-19T19:30:00Z","v":3087,"vw":69.324348},{"c":69.52,"h":69.535,"l":69.325,"n":194,"o":69.325,"t":"2026-10-19T19:35:00Z","v":6623,"vw":69.460913},{"c":69.515,"h":69.555,"l":69.5,"n":80,"o":69.535,"t":"2026-10-19T19:40:00Z","v":2240,"vw":69.513242},{"c":69.58,"h":69.59,"l":69.495,"n":208,"o":69.56,"t":"2026-10-19T19:45:00Z","v":7815,"vw":69.529075},{"c":69.505,"h":69.63,"l":69.5,"n":268,"o":69.58,"t":"2026-10-19T19:50:00Z","v":8400,"vw":69.558654},{"c":69.31,"h":69.45,"l":69.18,"n":991,"o":69.45,"t":"2026-10-19T19:55:00Z","v":42581,"vw":69.283275},{"c":69.32,"h":69.32,"l":69.27,"n":25,"o":69.27,"t":"2026-10-19T20:00:00Z","v":93359,"vw":69.270095},{"c":70.285,"h":70.285,"l":69.03,"n":60,"o":69.92,"t":"2026-10-20T13:30:00Z","v":7024,"vw":69.966899},{"c":69.86,"h":69.945,"l":69.24,"n":15,"o":69.945,"t":"2026-10-20T13:35:00Z","v":625,"vw":69.5625},{"c":69.95,"h":69.95,"l":69.86,"n":14,"o":69.86,"t":"2026-10-20T13:40:00Z","v":1333,"vw":69.942443},{"c":69.945,"h":69.945,"l":69.945,"n":5,"o":69.945,"t":"2026-10-20T13:45:00Z","v":152,"vw":69.945},{"c":70.3,"h":70.3,"l":69.94,"n":16,"o":69.94,"t":"2026-10-20T13:55:00Z","v":330,"vw":70.12},{"c":70.25,"h":70.25,"l":70.25,"n":6,"o":70.25,"t":"2026-10-20T14:00:00Z","v":207,"vw":70.25},{"c":70.1,"h":70.51,"l":70.09,"n":189,"o":70.265,"t":"2026-10-20T14:05:00Z","v":8062,"vw":70.294097},{"c":70.25,"h":70.25,"l":70.25,"n":9,"o":70.25,"t":"2026-10-20T14:10:00Z","v":152,"vw":70.25},{"c":70.46,"h":70.47,"l":70.33,"n":49,"o":70.33,"t":"2026-10-20T14:15:00Z","v":1604,"vw":70.424744},{"c":70.56,"h":70.65,"l":70.3,"n":40,"o":70.3,"t":"2026-10-20T14:20:00Z","v":745,"vw":70.5325},{"c":70.42,"h":70.76,"l":70.4,"n":58,"o":70.76,"t":"2026-10-20T14:25:00Z","v":3084,"vw":70.584433},{"c":70.56,"h":70.705,"l":70.56,"n":24,"o":70.705,"t":"2026-10-20T14:30:00Z","v":1195,"vw":70.676622},{"c":70.54,"h":70.54,"l":70.54,"n":4,"o":70.54,"t":"2026-10-20T14:35:00Z","v":129,"vw":70.54},{"c":71.005,"h":71.005,"l":70.815,"n":17,"o":70.95,"t":"2026-10-20T14:40:00Z","v":595,"vw":70.943443},{"c":70.48,"h":70.79,"l":70.48,"n":89,"o":70.79,"t":"2026-10-20T14:50:00Z","v":2310,"vw":70.661148},{"c":70.55,"h":70.68,"l":70.55,"n":45,"o":70.57,"t":"2026-10-20T14:55:00Z","v":1270,"vw":70.605996},{"c":70.55,"h":70.77,"l":70.55,"n":68,"o":70.77,"t":"2026-10-20T15:00:00Z","v":2453,"vw":70.653185},{"c":70.59,"h":70.795,"l":70.54,"n":75,"o":70.67,"t":"2026-10-20T15:10:00Z","v":3665,"vw":70.706595},{"c":70.61,"h":70.72,"l":70.61,"n":32,"o":70.72,"t":"2026-10-20T15:15:00Z","v":1120,"vw":70.707778},{"c":70.57,"h":70.725,"l":70.56,"n":105,"o":70.725,"t":"2026-10-20T15:20:00Z","v":4770,"vw":70.658284},{"c":70.67,"h":70.67,"l":70.67,"n":9,"o":70.67,"t":"2026-10-20T15:25:00Z","v":253,"vw":70.67},{"c":70.77,"h":70.78,"l":70.58,"n":73,"o":70.58,"t":"2026-10-20T15:30:00Z","v":2236,"vw":70.747569},{"c":70.71,"h":70.71,"l":70.66,"n":20,"o":70.71,"t":"2026-10-20T15:35:00Z","v":712,"vw":70.685},{"c":70.835,"h":70.84,"l":70.835,"n":43,"o":70.84,"t":"2026-10-20T15:40:00Z","v":968,"vw":70.8375},{"c":70.88,"h":70.93,"l":70.88,"n":46,"o":70.93,"t":"2026-10-20T15:45:00Z","v":1041,"vw":70.9},{"c":71.05,"h":71.05,"l":70.85,"n":55,"o":70.9629,"t":"2026-10-20T15:50:00Z","v":2269,"vw":70.986044},{"c":70.81,"h":71.06,"l":70.81,"n":48,"o":71.055,"t":"2026-10-20T15:55:00Z","v":2325,"vw":70.946471},{"c":70.53,"h":70.79,"l":70.53,"n":83,"o":70.79,"t":"2026-10-20T16:00:00Z","v":2611,"vw":70.654057},{"c":70.32,"h":70.545,"l":70.3,"n":75,"o":70.545,"t":"2026-10-20T16:05:00Z","v":1977,"vw":70.414966},{"c":70.275,"h":70.375,"l":70.275,"n":23,"o":70.375,"t":"2026-10-20T16:10:00Z","v":560,"vw":70.325},{"c":70.16,"h":70.27,"l":70.16,"n":47,"o":70.27,"t":"2026-10-20T16:15:00Z","v":796,"vw":70.213333},{"c":70.29,"h":70.29,"l":70.2,"n":38,"o":70.2,"t":"2026-10-20T16:20:00Z","v":719,"vw":70.245},{"c":70.19,"h":70.43,"l":70.19,"n":152,"o":70.29,"t":"2026-10-20T16:25:00Z","v":4761,"vw":70.30705},{"c":70.11,"h":70.11,"l":70.11,"n":14,"o":70.11,"t":"2026-10-20T16:30:00Z","v":261,"vw":70.11},{"c":70.31,"h":70.31,"l":70.31,"n":9,"o":70.31,"t":"2026-10-20T16:35:00Z","v":358,"vw":70.31},{"c":70.315,"h":70.315,"l":70.315,"n":6,"o":70.315,"t":"2026-10-20T16:45:00Z","v":207,"vw":70.315},{"c":70.22,"h":70.3,"l":70.11,"n":142,"o":70.16,"t":"2026-10-20T16:50:00Z","v":4982,"vw":70.192623},{"c":70.07,"h":70.21,"l":70.07,"n":44,"o":70.14,"t":"2026-10-20T16:55:00Z","v":822,"vw":70.138},{"c":70.22,"h":70.24,"l":70.03,"n":90,"o":70.08,"t":"2026-10-20T17:00:00Z","v":3684,"vw":70.151396},{"c":70.08,"h":70.23,"l":70.08,"n":12,"o":70.22,"t":"2026-10-20T17:05:00Z","v":643,"vw":70.174728},{"c":70.185,"h":70.185,"l":70.185,"n":15,"o":70.185,"t":"2026-10-20T17:10:00Z","v":191,"vw":70.185},{"c":70.1769,"h":70.1769,"l":70.11,"n":21,"o":70.11,"t":"2026-10-20T17:15:00Z","v":407,"vw":70.15014},{"c":70.08,"h":70.145,"l":70.08,"n":55,"o":70.145,"t":"2026-10-20T17:20:00Z","v":1337,"vw":70.101},{"c":70.07,"h":70.176,"l":70.07,"n":27,"o":70.176,"t":"2026-10-20T17:25:00Z","v":832,"vw":70.146135},{"c":70.115,"h":70.12,"l":70.03,"n":79,"o":70.08,"t":"2026-10-20T17:30:00Z","v":2675,"vw":70.084333},{"c":70.19,"h":70.21,"l":70.18,"n":37,"o":70.19,"t":"2026-10-20T17:35:00Z","v":1226,"vw":70.189501},{"c":70.22,"h":70.22,"l":70.22,"n":19,"o":70.22,"t":"2026-10-20T17:40:00Z","v":327,"vw":70.22},{"c":70.02,"h":70.18,"l":70.01,"n":133,"o":70.1,"t":"2026-10-20T17:50:00Z","v":3885,"vw":70.09131},{"c":70.01,"h":70.09,"l":70.01,"n":94,"o":70.02,"t":"2026-10-20T17:55:00Z","v":3547,"vw":70.054496},{"c":69.94,"h":70.0892,"l":69.87,"n":116,"o":70.055,"t":"2026-10-20T18:00:00Z","v":3046,"vw":69.969313},{"c":69.88,"h":69.95,"l":69.88,"n":14,"o":69.91,"t":"2026-10-20T18:05:00Z","v":357,"vw":69.913333},{"c":70.005,"h":70.05,"l":69.955,"n":133,"o":69.955,"t":"2026-10-20T18:10:00Z","v":5077,"vw":70.014507},{"c":70.07,"h":70.23,"l":70.01,"n":91,"o":70.01,"t":"2026-10-20T18:15:00Z","v":3762,"vw":70.084218},{"c":70.01,"h":70.145,"l":70.01,"n":48,"o":70.14,"t":"2026-10-20T18:20:00Z","v":834,"vw":70.067},{"c":69.97,"h":69.995,"l":69.96,"n":47,"o":69.995,"t":"2026-10-20T18:25:00Z","v":1493,"vw":69.975428},{"c":69.99,"h":69.99,"l":69.99,"n":11,"o":69.99,"t":"2026-10-20T18:30:00Z","v":153,"vw":69.99},{"c":69.965,"h":69.99,"l":69.93,"n":57,"o":69.94,"t":"2026-10-20T18:35:00Z","v":1788,"vw":69.954576},{"c":69.78,"h":69.955,"l":69.78,"n":192,"o":69.94,"t":"2026-10-20T18:40:00Z","v":7831,"vw":69.86935},{"c":69.77,"h":69.77,"l":69.765,"n":28,"o":69.765,"t":"2026-10-20T18:45:00Z","v":1009,"vw":69.769375},{"c":69.88,"h":69.88,"l":69.77,"n":91,"o":69.78,"t":"2026-10-20T18:50:00Z","v":2420,"vw":69.79375},{"c":69.89,"h":69.965,"l":69.89,"n":90,"o":69.89,"t":"2026-10-20T18:55:00Z","v":2105,"vw":69.914091},{"c":69.93,"h":69.93,"l":69.88,"n":87,"o":69.89,"t":"2026-10-20T19:00:00Z","v":2560,"vw":69.895843},{"c":69.88,"h":69.88,"l":69.88,"n":14,"o":69.88,"t":"2026-10-20T19:05:00Z","v":335,"vw":69.88},{"c":69.875,"h":69.875,"l":69.84,"n":108,"o":69.87,"t":"2026-10-20T19:15:00Z","v":4215,"vw":69.858964},{"c":69.775,"h":69.92,"l":69.74,"n":276,"o":69.9,"t":"2026-10-20T19:20:00Z","v":7599,"vw":69.822008},{"c":69.85,"h":69.85,"l":69.775,"n":92,"o":69.775,"t":"2026-10-20T19:25:00Z","v":1521,"vw":69.82},{"c":69.82,"h":69.825,"l":69.7701,"n":243,"o":69.81,"t":"2026-10-20T19:30:00Z","v":6425,"vw":69.804012},{"c":69.765,"h":69.795,"l":69.72,"n":178,"o":69.78,"t":"2026-10-20T19:35:00Z","v":3250,"vw":69.758654},{"c":69.8,"h":69.82,"l":69.76,"n":156,"o":69.81,"t":"2026-10-20T19:40:00Z","v":5158,"vw":69.802969},{"c":69.97,"h":69.97,"l":69.78,"n":291,"o":69.81,"t":"2026-10-20T19:45:00Z","v":7027,"vw":69.861234},{"c":70.175,"h":70.175,"l":69.99,"n":408,"o":69.99,"t":"2026-10-20T19:50:00Z","v":12383,"vw":70.07189},{"c":69.7,"h":70.2675,"l":69.56,"n":992,"o":69.98,"t":"2026-10-20T19:55:00Z","v":32930,"vw":69.682547},{"c":69.65,"h":69.65,"l":69.65,"n":37,"o":69.65,"t":"2026-10-20T20:00:00Z","v":109685,"vw":69.65},{"c":69.75,"h":69.99,"l":69.15,"n":48,"o":69.48,"t":"2026-10-21T13:30:00Z","v":3452,"vw":69.49691},{"c":69.6,"h":69.6,"l":68.9944,"n":26,"o":69.5,"t":"2026-10-21T13:35:00Z","v":1552,"vw":69.411824},{"c":69.46,"h":70.26,"l":69.46,"n":115,"o":69.96,"t":"2026-10-21T13:40:00Z","v":3832,"vw":69.9195},{"c":69.63,"h":69.915,"l":69.63,"n":42,"o":69.77,"t":"2026-10-21T13:45:00Z","v":1561,"vw":69.874363},{"c":69.75,"h":69.83,"l":69.47,"n":123,"o":69.61,"t":"2026-10-21T13:50:00Z","v":3035,"vw":69.632759},{"c":69.64,"h":69.905,"l":69.64,"n":46,"o":69.655,"t":"2026-10-21T13:55:00Z","v":1443,"vw":69.743571},{"c":69.27,"h":69.65,"l":69.19,"n":82,"o":69.55,"t":"2026-10-21T14:00:00Z","v":3111,"vw":69.420972},{"c":69.27,"h":69.44,"l":69.27,"n":37,"o":69.41,"t":"2026-10-21T14:05:00Z","v":946,"vw":69.3825},{"c":69.8267,"h":69.8267,"l":69.5,"n":21,"o":69.5,"t":"2026-10-21T14:10:00Z","v":714,"vw":69.736241},{"c":69.48,"h":69.63,"l":69.36,"n":62,"o":69.36,"t":"2026-10-21T14:15:00Z","v":1001,"vw":69.531255},{"c":69.46,"h":69.46,"l":69.4,"n":64,"o":69.46,"t":"2026-10-21T14:20:00Z","v":1547,"vw":69.446523},{"c":69.485,"h":69.485,"l":69.485,"n":14,"o":69.485,"t":"2026-10-21T14:25:00Z","v":533,"vw":69.485},{"c":69.61,"h":69.815,"l":69.61,"n":60,"o":69.61,"t":"2026-10-21T14:30:00Z","v":1988,"vw":69.666786},{"c":69.905,"h":70.1,"l":69.895,"n":31,"o":70.1,"t":"2026-10-21T14:35:00Z","v":1202,"vw":70.043616},{"c":69.865,"h":69.875,"l":69.865,"n":25,"o":69.875,"t":"2026-10-21T14:50:00Z","v":598,"vw":69.87},{"c":69.75,"h":69.8,"l":69.68,"n":175,"o":69.69,"t":"2026-10-21T14:55:00Z","v":3198,"vw":69.728182},{"c":69.67,"h":69.67,"l":69.67,"n":8,"o":69.67,"t":"2026-10-21T15:00:00Z","v":190,"vw":69.67},{"c":69.575,"h":69.63,"l":69.52,"n":110,"o":69.63,"t":"2026-10-21T15:05:00Z","v":1987,"vw":69.588125},{"c":69.48,"h":69.72,"l":69.48,"n":81,"o":69.66,"t":"2026-10-21T15:10:00Z","v":1902,"vw":69.64625},{"c":69.54,"h":69.64,"l":69.47,"n":89,"o":69.47,"t":"2026-10-21T15:15:00Z","v":2801,"vw":69.569589},{"c":69.43,"h":69.57,"l":69.43,"n":51,"o":69.56,"t":"2026-10-21T15:20:00Z","v":1955,"vw":69.528896},{"c":69.46,"h":69.46,"l":69.36,"n":79,"o":69.39,"t":"2026-10-21T15:25:00Z","v":2084,"vw":69.436875},{"c":69.455,"h":69.455,"l":69.455,"n":19,"o":69.455,"t":"2026-10-21T15:35:00Z","v":282,"vw":69.455},{"c":69.4,"h":69.475,"l":69.4,"n":16,"o":69.475,"t":"2026-10-21T15:40:00Z","v":580,"vw":69.418473},{"c":69.47,"h":69.475,"l":69.47,"n":28,"o":69.475,"t":"2026-10-21T15:45:00Z","v":646,"vw":69.473333},{"c":69.47,"h":69.47,"l":69.47,"n":3,"o":69.47,"t":"2026-10-21T15:50:00Z","v":155,"vw":69.47},{"c":69.66,"h":69.66,"l":69.47,"n":90,"o":69.47,"t":"2026-10-21T15:55:00Z","v":3442,"vw":69.547121},{"c":69.49,"h":69.685,"l":69.49,"n":58,"o":69.675,"t":"2026-10-21T16:00:00Z","v":3055,"vw":69.520803},{"c":69.43,"h":69.43,"l":69.42,"n":10,"o":69.42,"t":"2026-10-21T16:05:00Z","v":292,"vw":69.425},{"c":69.4,"h":69.42,"l":69.4,"n":10,"o":69.42,"t":"2026-10-21T16:10:00Z","v":301,"vw":69.41},{"c":69.15,"h":69.51,"l":69.15,"n":190,"o":69.41,"t":"2026-10-21T16:15:00Z","v":7324,"vw":69.416928},{"c":69.07,"h":69.12,"l":68.98,"n":44,"o":69.12,"t":"2026-10-21T16:20:00Z","v":1512,"vw":69.04875},{"c":69.18,"h":69.22,"l":69.18,"n":32,"o":69.18,"t":"2026-10-21T16:25:00Z","v":1868,"vw":69.195714},{"c":69.06,"h":69.255,"l":69.06,"n":52,"o":69.13,"t":"2026-10-21T16:30:00Z","v":1538,"vw":69.153571},{"c":69.2,"h":69.2,"l":68.96,"n":101,"o":69.04,"t":"2026-10-21T16:35:00Z","v":3089,"vw":69.049289},{"c":68.88,"h":69.12,"l":68.875,"n":37,"o":69.03,"t":"2026-10-21T16:40:00Z","v":1887,"vw":69.074939},{"c":68.98,"h":69.065,"l":68.895,"n":106,"o":68.895,"t":"2026-10-21T16:45:00Z","v":3677,"vw":68.967254},{"c":69.015,"h":69.015,"l":69.015,"n":3,"o":69.015,"t":"2026-10-21T16:50:00Z","v":127,"vw":69.015},{"c":68.99,"h":69.03,"l":68.94,"n":91,"o":69.02,"t":"2026-10-21T16:55:00Z","v":3070,"vw":68.988935},{"c":68.82,"h":68.92,"l":68.79,"n":95,"o":68.92,"t":"2026-10-21T17:00:00Z","v":2045,"vw":68.87},{"c":68.77,"h":68.81,"l":68.77,"n":41,"o":68.78,"t":"2026-10-21T17:05:00Z","v":1095,"vw":68.798334},{"c":68.83,"h":68.87,"l":68.81,"n":34,"o":68.81,"t":"2026-10-21T17:10:00Z","v":1674,"vw":68.844},{"c":68.76,"h":68.76,"l":68.76,"n":8,"o":68.76,"t":"2026-10-21T17:15:00Z","v":242,"vw":68.76},{"c":68.835,"h":68.835,"l":68.835,"n":5,"o":68.835,"t":"2026-10-21T17:20:00Z","v":135,"vw":68.835},{"c":68.775,"h":68.835,"l":68.71,"n":162,"o":68.77,"t":"2026-10-21T17:25:00Z","v":3769,"vw":68.768223},{"c":68.82,"h":68.91,"l":68.82,"n":161,"o":68.86,"t":"2026-10-21T17:30:00Z","v":8529,"vw":68.850546},{"c":68.8,"h":68.915,"l":68.76,"n":58,"o":68.81,"t":"2026-10-21T17:35:00Z","v":1634,"vw":68.850909},{"c":68.76,"h":68.8351,"l":68.74,"n":53,"o":68.77,"t":"2026-10-21T17:40:00Z","v":1538,"vw":68.778341},{"c":68.77,"h":68.8351,"l":68.77,"n":29,"o":68.835,"t":"2026-10-21T17:45:00Z","v":894,"vw":68.825581},{"c":69.005,"h":69.01,"l":68.83,"n":144,"o":68.835,"t":"2026-10-21T17:50:00Z","v":3150,"vw":68.949542},{"c":69.02,"h":69.02,"l":68.97,"n":46,"o":68.97,"t":"2026-10-21T17:55:00Z","v":895,"vw":68.9975},{"c":69.365,"h":69.42,"l":69.03,"n":182,"o":69.09,"t":"2026-10-21T18:00:00Z","v":12006,"vw":69.130657},{"c":69.17,"h":69.29,"l":69.14,"n":67,"o":69.29,"t":"2026-10-21T18:05:00Z","v":1813,"vw":69.212857},{"c":69.415,"h":69.49,"l":69.2,"n":163,"o":69.2,"t":"2026-10-21T18:10:00Z","v":6833,"vw":69.430547},{"c":69.4,"h":69.45,"l":69.4,"n":12,"o":69.45,"t":"2026-10-21T18:15:00Z","v":282,"vw":69.425},{"c":69.345,"h":69.435,"l":69.345,"n":116,"o":69.35,"t":"2026-10-21T18:20:00Z","v":7258,"vw":69.383527},{"c":69.21,"h":69.28,"l":69.21,"n":82,"o":69.25,"t":"2026-10-21T18:25:00Z","v":2093,"vw":69.255556},{"c":69.37,"h":69.435,"l":69.21,"n":124,"o":69.21,"t":"2026-10-21T18:30:00Z","v":3848,"vw":69.361048},{"c":69.26,"h":69.415,"l":69.26,"n":66,"o":69.415,"t":"2026-10-21T18:35:00Z","v":2046,"vw":69.38375},{"c":69.25,"h":69.25,"l":69.25,"n":22,"o":69.25,"t":"2026-10-21T18:40:00Z","v":420,"vw":69.25},{"c":69,"h":69.275,"l":68.99,"n":189,"o":69.275,"t":"2026-10-21T18:45:00Z","v":3895,"vw":69.135315},{"c":69.015,"h":69.015,"l":69.01,"n":39,"o":69.01,"t":"2026-10-21T18:50:00Z","v":1432,"vw":69.012},{"c":68.67,"h":68.815,"l":68.64,"n":109,"o":68.815,"t":"2026-10-21T18:55:00Z","v":2691,"vw":68.690625},{"c":68.295,"h":68.62,"l":68.295,"n":180,"o":68.6,"t":"2026-10-21T19:00:00Z","v":5690,"vw":68.533826},{"c":68.465,"h":68.48,"l":68.215,"n":209,"o":68.2175,"t":"2026-10-21T19:05:00Z","v":10915,"vw":68.392559},{"c":68.37,"h":68.4425,"l":68.34,"n":173,"o":68.44,"t":"2026-10-21T19:10:00Z","v":6542,"vw":68.396715},{"c":68.46,"h":68.48,"l":68.41,"n":107,"o":68.47,"t":"2026-10-21T19:15:00Z","v":2839,"vw":68.460524},{"c":68.26,"h":68.49,"l":68.26,"n":244,"o":68.42,"t":"2026-10-21T19:20:00Z","v":6098,"vw":68.391426},{"c":68.36,"h":68.36,"l":68.055,"n":228,"o":68.26,"t":"2026-10-21T19:25:00Z","v":10741,"vw":68.162299},{"c":68.4,"h":68.43,"l":68.26,"n":210,"o":68.26,"t":"2026-10-21T19:30:00Z","v":6043,"vw":68.389922},{"c":68.39,"h":68.39,"l":68.32,"n":93,"o":68.33,"t":"2026-10-21T19:35:00Z","v":3632,"vw":68.360694},{"c":68.265,"h":68.35,"l":68.23,"n":202,"o":68.32,"t":"2026-10-21T19:40:00Z","v":7376,"vw":68.29952},{"c":68.305,"h":68.5,"l":68.28,"n":346,"o":68.31,"t":"2026-10-21T19:45:00Z","v":21699,"vw":68.393264},{"c":68.27,"h":68.5,"l":68.165,"n":430,"o":68.24,"t":"2026-10-21T19:50:00Z","v":22464,"vw":68.280672},{"c":68.45,"h":68.49,"l":68.08,"n":1179,"o":68.17,"t":"2026-10-21T19:55:00Z","v":69849,"vw":68.361786},{"c":68.41,"h":68.41,"l":68.41,"n":43,"o":68.41,"t":"2026-10-21T20:00:00Z","v":121656,"vw":68.41},{"c":68.7,"h":69.77,"l":68.7,"n":2,"o":69.77,"t":"2026-10-21T21:05:00Z","v":200,"vw":69.235},{"c":68.01,"h":68.01,"l":68.01,"n":11,"o":68.01,"t":"2026-10-22T13:10:00Z","v":118,"vw":68.01},{"c":68.01,"h":68.01,"l":67.5,"n":51,"o":68.01,"t":"2026-10-22T13:15:00Z","v":1884,"vw":67.87947},{"c":68.61,"h":68.61,"l":67.6,"n":76,"o":67.77,"t":"2026-10-22T13:30:00Z","v":10224,"vw":67.878242},{"c":68.635,"h":69.05,"l":68.635,"n":24,"o":68.65,"t":"2026-10-22T13:35:00Z","v":1120,"vw":68.905625},{"c":69,"h":69,"l":68.635,"n":80,"o":68.635,"t":"2026-10-22T13:40:00Z","v":1316,"vw":68.913},{"c":68.66,"h":68.79,"l":68.66,"n":29,"o":68.79,"t":"2026-10-22T13:45:00Z","v":426,"vw":68.725},{"c":69.1545,"h":69.1545,"l":69.1545,"n":6,"o":69.1545,"t":"2026-10-22T13:50:00Z","v":235,"vw":69.1545},{"c":69.24,"h":69.44,"l":69.06,"n":84,"o":69.06,"t":"2026-10-22T13:55:00Z","v":1909,"vw":69.189444},{"c":69.43,"h":69.43,"l":69.42,"n":8,"o":69.42,"t":"2026-10-22T14:00:00Z","v":424,"vw":69.4275},{"c":69.07,"h":69.13,"l":69.06,"n":144,"o":69.13,"t":"2026-10-22T14:05:00Z","v":2592,"vw":69.088466},{"c":69.1087,"h":69.26,"l":69.005,"n":58,"o":69.005,"t":"2026-10-22T14:10:00Z","v":2831,"vw":69.155247},{"c":69.105,"h":69.385,"l":69.105,"n":32,"o":69.385,"t":"2026-10-22T14:15:00Z","v":577,"vw":69.175},{"c":69.13,"h":69.17,"l":69.11,"n":42,"o":69.17,"t":"2026-10-22T14:20:00Z","v":690,"vw":69.136667},{"c":68.91,"h":68.94,"l":68.88,"n":40,"o":68.92,"t":"2026-10-22T14:25:00Z","v":1242,"vw":68.908458},{"c":69.14,"h":69.23,"l":69.08,"n":111,"o":69.08,"t":"2026-10-22T14:30:00Z","v":2186,"vw":69.134444},{"c":69.2701,"h":69.29,"l":69.25,"n":33,"o":69.25,"t":"2026-10-22T14:35:00Z","v":833,"vw":69.267593},{"c":69.42,"h":69.425,"l":69.42,"n":12,"o":69.425,"t":"2026-10-22T14:40:00Z","v":308,"vw":69.4225},{"c":69.7,"h":69.7,"l":69.53,"n":161,"o":69.53,"t":"2026-10-22T14:45:00Z","v":8212,"vw":69.634864},{"c":69.4,"h":69.55,"l":69.38,"n":136,"o":69.52,"t":"2026-10-22T14:50:00Z","v":7008,"vw":69.449242},{"c":69.54,"h":69.54,"l":69.435,"n":20,"o":69.435,"t":"2026-10-22T14:55:00Z","v":721,"vw":69.50625},{"c":69.69,"h":69.69,"l":69.54,"n":22,"o":69.54,"t":"2026-10-22T15:05:00Z","v":591,"vw":69.638522},{"c":69.785,"h":69.85,"l":69.72,"n":87,"o":69.725,"t":"2026-10-22T15:10:00Z","v":2219,"vw":69.769386},{"c":70.01,"h":70.01,"l":69.9,"n":57,"o":69.9,"t":"2026-10-22T15:15:00Z","v":1074,"vw":69.9575},{"c":70.03,"h":70.03,"l":69.9225,"n":58,"o":69.9225,"t":"2026-10-22T15:20:00Z","v":1294,"vw":69.97322},{"c":69.91,"h":69.91,"l":69.88,"n":41,"o":69.88,"t":"2026-10-22T15:25:00Z","v":1615,"vw":69.891445},{"c":69.88,"h":69.92,"l":69.88,"n":32,"o":69.92,"t":"2026-10-22T15:30:00Z","v":845,"vw":69.900814},{"c":69.77,"h":69.82,"l":69.77,"n":34,"o":69.82,"t":"2026-10-22T15:35:00Z","v":1403,"vw":69.795},{"c":69.52,"h":69.795,"l":69.52,"n":108,"o":69.73,"t":"2026-10-22T15:40:00Z","v":3618,"vw":69.660177},{"c":69.48,"h":69.48,"l":69.475,"n":25,"o":69.475,"t":"2026-10-22T15:45:00Z","v":599,"vw":69.4775},{"c":69.32,"h":69.495,"l":69.32,"n":12,"o":69.495,"t":"2026-10-22T15:50:00Z","v":455,"vw":69.436667},{"c":69.67,"h":69.67,"l":69.58,"n":57,"o":69.58,"t":"2026-10-22T15:55:00Z","v":1860,"vw":69.621945},{"c":69.45,"h":69.92,"l":69.45,"n":158,"o":69.79,"t":"2026-10-22T16:00:00Z","v":4624,"vw":69.659633},{"c":69.67,"h":69.85,"l":69.54,"n":36,"o":69.54,"t":"2026-10-22T16:05:00Z","v":1474,"vw":69.70625},{"c":69.62,"h":69.62,"l":69.61,"n":15,"o":69.61,"t":"2026-10-22T16:10:00Z","v":296,"vw":69.615},{"c":69.645,"h":69.645,"l":69.52,"n":21,"o":69.52,"t":"2026-10-22T16:15:00Z","v":1072,"vw":69.59906},{"c":69.55,"h":69.55,"l":69.51,"n":48,"o":69.51,"t":"2026-10-22T16:20:00Z","v":874,"vw":69.523333},{"c":69.55,"h":69.56,"l":69.55,"n":23,"o":69.56,"t":"2026-10-22T16:25:00Z","v":746,"vw":69.556176},{"c":69.34,"h":69.49,"l":69.34,"n":70,"o":69.49,"t":"2026-10-22T16:30:00Z","v":1689,"vw":69.406667},{"c":68.915,"h":69.31,"l":68.915,"n":102,"o":69.31,"t":"2026-10-22T16:35:00Z","v":2583,"vw":69.189546},{"c":69.22,"h":69.22,"l":69.06,"n":38,"o":69.115,"t":"2026-10-22T16:40:00Z","v":767,"vw":69.141705},{"c":69.11,"h":69.11,"l":68.89,"n":128,"o":68.93,"t":"2026-10-22T16:45:00Z","v":3972,"vw":68.963271},{"c":69.14,"h":69.22,"l":69.06,"n":60,"o":69.06,"t":"2026-10-22T16:50:00Z","v":1480,"vw":69.158119},{"c":69.33,"h":69.33,"l":69.33,"n":12,"o":69.33,"t":"2026-10-22T16:55:00Z","v":315,"vw":69.33},{"c":69.14,"h":69.36,"l":69.14,"n":29,"o":69.36,"t":"2026-10-22T17:00:00Z","v":870,"vw":69.217881},{"c":69.04,"h":69.36,"l":69.04,"n":77,"o":69.36,"t":"2026-10-22T17:05:00Z","v":1609,"vw":69.186259},{"c":68.89,"h":68.97,"l":68.89,"n":44,"o":68.94,"t":"2026-10-22T17:15:00Z","v":1346,"vw":68.928},{"c":68.8001,"h":69.08,"l":68.8001,"n":82,"o":68.94,"t":"2026-10-22T17:20:00Z","v":3185,"vw":69.007762},{"c":69.005,"h":69.005,"l":69.005,"n":13,"o":69.005,"t":"2026-10-22T17:30:00Z","v":127,"vw":69.005},{"c":68.885,"h":68.96,"l":68.87,"n":109,"o":68.92,"t":"2026-10-22T17:35:00Z","v":2940,"vw":68.902155},{"c":68.84,"h":68.93,"l":68.84,"n":82,"o":68.92,"t":"2026-10-22T17:45:00Z","v":2944,"vw":68.901007},{"c":69.135,"h":69.27,"l":68.8,"n":220,"o":68.8,"t":"2026-10-22T17:50:00Z","v":17041,"vw":69.099082},{"c":69.3,"h":69.36,"l":69.15,"n":79,"o":69.15,"t":"2026-10-22T17:55:00Z","v":3001,"vw":69.328907},{"c":69.305,"h":69.305,"l":69.19,"n":72,"o":69.21,"t":"2026-10-22T18:00:00Z","v":1530,"vw":69.236111},{"c":69.34,"h":69.34,"l":69.25,"n":58,"o":69.3,"t":"2026-10-22T18:15:00Z","v":1666,"vw":69.298889},{"c":69.39,"h":69.44,"l":69.31,"n":79,"o":69.35,"t":"2026-10-22T18:20:00Z","v":2353,"vw":69.372},{"c":69.37,"h":69.37,"l":69.37,"n":24,"o":69.37,"t":"2026-10-22T18:25:00Z","v":590,"vw":69.37},{"c":69.335,"h":69.355,"l":69.305,"n":47,"o":69.35,"t":"2026-10-22T18:30:00Z","v":2062,"vw":69.323393},{"c":69.4019,"h":69.4019,"l":69.275,"n":78,"o":69.29,"t":"2026-10-22T18:35:00Z","v":4095,"vw":69.356503},{"c":69.36,"h":69.36,"l":69.36,"n":13,"o":69.36,"t":"2026-10-22T18:40:00Z","v":277,"vw":69.36},{"c":69.38,"h":69.495,"l":69.38,"n":75,"o":69.42,"t":"2026-10-22T18:45:00Z","v":1526,"vw":69.415016},{"c":69.37,"h":69.45,"l":69.37,"n":40,"o":69.45,"t":"2026-10-22T18:50:00Z","v":992,"vw":69.4025},{"c":69.44,"h":69.47,"l":69.435,"n":72,"o":69.47,"t":"2026-10-22T18:55:00Z","v":1939,"vw":69.451364},{"c":69.39,"h":69.51,"l":69.39,"n":110,"o":69.51,"t":"2026-10-22T19:00:00Z","v":2811,"vw":69.411812},{"c":69.565,"h":69.565,"l":69.46,"n":88,"o":69.46,"t":"2026-10-22T19:05:00Z","v":2328,"vw":69.516739},{"c":69.525,"h":69.58,"l":69.49,"n":86,"o":69.52,"t":"2026-10-22T19:10:00Z","v":1935,"vw":69.515},{"c":69.86,"h":69.92,"l":69.6,"n":148,"o":69.6,"t":"2026-10-22T19:15:00Z","v":5115,"vw":69.844675},{"c":70.005,"h":70.0225,"l":69.91,"n":218,"o":69.92,"t":"2026-10-22T19:20:00Z","v":6985,"vw":69.976263},{"c":69.91,"h":69.94,"l":69.74,"n":193,"o":69.92,"t":"2026-10-22T19:25:00Z","v":5368,"vw":69.848839},{"c":69.79,"h":69.855,"l":69.79,"n":96,"o":69.84,"t":"2026-10-22T19:30:00Z","v":2848,"vw":69.82466},{"c":69.875,"h":69.89,"l":69.82,"n":54,"o":69.82,"t":"2026-10-22T19:35:00Z","v":1184,"vw":69.865},{"c":69.82,"h":69.92,"l":69.79,"n":136,"o":69.875,"t":"2026-10-22T19:40:00Z","v":3919,"vw":69.832654},{"c":69.96,"h":69.9825,"l":69.82,"n":252,"o":69.9,"t":"2026-10-22T19:45:00Z","v":8665,"vw":69.85417},{"c":70.32,"h":70.38,"l":70,"n":399,"o":70,"t":"2026-10-22T19:50:00Z","v":13435,"vw":70.282417},{"c":70.27,"h":70.39,"l":70.155,"n":855,"o":70.29,"t":"2026-10-22T19:55:00Z","v":28317,"vw":70.28906},{"c":70.26,"h":70.26,"l":70.26,"n":30,"o":70.26,"t":"2026-10-22T20:00:00Z","v":82216,"vw":70.26}],"history":[{"c":66.97,"h":68.64,"l":66.86,"n":7762,"o":68.04,"t":"2024-10-21T04:00:00Z","v":333278,"vw":67.199353},{"c":67.59,"h":67.905,"l":66.595,"n":6799,"o":66.75,"t":"2024-10-22T04:00:00Z","v":264299,"vw":67.367226},{"c":67.61,"h":68.17,"l":66.435,"n":7660,"o":67.33,"t":"2024-10-23T04:00:00Z","v":268812,"vw":67.445525},{"c":66.24,"h":68.655,"l":65.57,"n":8837,"o":67.85,"t":"2024-10-24T04:00:00Z","v":502870,"vw":66.591989},{"c":66.37,"h":67.2,"l":65.4401,"n":8004,"o":67.11,"t":"2024-10-25T04:00:00Z","v":304510,"vw":66.189707},{"c":67.09,"h":68.08,"l":66.81,"n":6999,"o":67.39,"t":"2024-10-28T04:00:00Z","v":278766,"vw":67.327731},{"c":67.7,"h":68.04,"l":66.465,"n":8324,"o":66.47,"t":"2024-10-29T04:00:00Z","v":375017,"vw":67.749842},{"c":66.76,"h":68.04,"l":66.51,"n":7088,"o":67.18,"t":"2024-10-30T04:00:00Z","v":286317,"vw":67.062276},{"c":65.04,"h":67.25,"l":64.64,"n":9236,"o":66.6,"t":"2024-10-31T04:00:00Z","v":473864,"vw":65.328803},{"c":66.54,"h":67.03,"l":65.23,"n":9088,"o":65.23,"t":"2024-11-01T04:00:00Z","v":377405,"vw":66.481369},{"c":67.99,"h":68.68,"l":65.79,"n":12587,"o":65.79,"t":"2024-11-04T05:00:00Z","v":525361,"vw":67.866035},{"c":68.05,"h":68.3,"l":67.23,"n":9348,"o":67.75,"t":"2024-11-05T05:00:00Z","v":331384,"vw":67.9343},{"c":69.85,"h":70,"l":67.63,"n":15064,"o":69.37,"t":"2024-11-06T05:00:00Z","v":718199,"vw":69.15727},{"c":71.4,"h":72.44,"l":69.88,"n":13500,"o":69.96,"t":"2024-11-07T05:00:00Z","v":646398,"vw":71.60116},{"c":72.53,"h":72.69,"l":70.67,"n":16281,"o":71.56,"t":"2024-11-08T05:00:00Z","v":838939,"vw":72.283711},{"c":86.38,"h":93.65,"l":84.555,"n":45324,"o":88,"t":"2024-11-11T05:00:00Z","v":2676629,"vw":87.928423},{"c":83.59,"h":87.865,"l":81.3051,"n":19197,"o":87.05,"t":"2024-11-12T05:00:00Z","v":936177,"vw":83.630651},{"c":82.56,"h":85.849,"l":81.54,"n":13801,"o":84.98,"t":"2024-11-13T05:00:00Z","v":509579,"vw":82.775082},{"c":81.06,"h":83.3,"l":80.94,"n":13289,"o":83.01,"t":"2024-11-14T05:00:00Z","v":714385,"vw":81.624077},{"c":79.58,"h":81.62,"l":78.6,"n":8454,"o":81.62,"t":"2024-11-15T05:00:00Z","v":313333,"vw":79.64366},{"c":79.09,"h":80.46,"l":78.48,"n":10590,"o":79.75,"t":"2024-11-18T05:00:00Z","v":377576,"vw":79.300165},{"c":79.85,"h":80.3599,"l":77.34,"n":9979,"o":78.12,"t":"2024-11-19T05:00:00Z","v":458110,"vw":79.588595},{"c":82.16,"h":82.19,"l":79.66,"n":11377,"o":79.85,"t":"2024-11-20T05:00:00Z","v":558757,"vw":81.230744},{"c":81.3,"h":83,"l":81.15,"n":9338,"o":82.8,"t":"2024-11-21T05:00:00Z","v":315559,"vw":81.818354},{"c":82.04,"h":82.605,"l":80.88,"n":11422,"o":81.8,"t":"2024-11-22T05:00:00Z","v":447365,"vw":81.801296},{"c":81.47,"h":83.82,"l":80.66,"n":11805,"o":82.98,"t":"2024-11-25T05:00:00Z","v":604433,"vw":81.735485},{"c":81.45,"h":82.095,"l":80.27,"n":9108,"o":80.92,"t":"2024-11-26T05:00:00Z","v":363753,"vw":81.320437},{"c":82.49,"h":84.01,"l":81.505,"n":10890,"o":82.5,"t":"2024-11-27T05:00:00Z","v":409534,"vw":82.807802},{"c":81.76,"h":85.42,"l":81.655,"n":8827,"o":84.24,"t":"2024-11-29T05:00:00Z","v":425108,"vw":82.634278},{"c":82.85,"h":84.06,"l":81.96,"n":11923,"o":82.95,"t":"2024-12-02T05:00:00Z","v":390425,"vw":83.096124},{"c":80.64,"h":83.9,"l":80.34,"n":10661,"o":82.17,"t":"2024-12-03T05:00:00Z","v":408007,"vw":81.284141},{"c":80.86,"h":82.01,"l":80.16,"n":8165,"o":81.29,"t":"2024-12-04T05:00:00Z","v":324180,"vw":81.00782},{"c":79.16,"h":80.225,"l":78.11,"n":8865,"o":79.95,"t":"2024-12-05T05:00:00Z","v":534685,"vw":78.98778},{"c":81.61,"h":82.39,"l":79.71,"n":10039,"o":80.21,"t":"2024-12-06T05:00:00Z","v":554303,"vw":81.436424},{"c":78.92,"h":82.05,"l":78.42,"n":11117,"o":81.71,"t":"2024-12-09T05:00:00Z","v":455094,"vw":79.451078},{"c":78.92,"h":80.489,"l":78.45,"n":10201,"o":79.6,"t":"2024-12-10T05:00:00Z","v":673534,"vw":79.131551},{"c":80.59,"h":80.8,"l":79,"n":7814,"o":80.14,"t":"2024-12-11T05:00:00Z","v":316625,"vw":80.375795},{"c":78.46,"h":81.47,"l":78.12,"n":8554,"o":80.32,"t":"2024-12-12T05:00:00Z","v":414348,"vw":79.061547},{"c":78.34,"h":79.31,"l":77.61,"n":7549,"o":78.6,"t":"2024-12-13T05:00:00Z","v":298336,"vw":78.258449},{"c":77.98,"h":79.45,"l":76.78,"n":12478,"o":78.53,"t":"2024-12-16T05:00:00Z","v":464943,"vw":78.157947},{"c":76.52,"h":78.18,"l":75.8549,"n":10424,"o":77.25,"t":"2024-12-17T05:00:00Z","v":524769,"vw":76.662404},{"c":72.41,"h":77.245,"l":71.8,"n":16223,"o":76.9,"t":"2024-12-18T05:00:00Z","v":793833,"vw":73.559082},{"c":71.38,"h":73.63,"l":71.02,"n":14087,"o":72.6,"t":"2024-12-19T05:00:00Z","v":704238,"vw":71.829507},{"c":72.7,"h":72.85,"l":70.15,"n":15130,"o":70.3,"t":"2024-12-20T05:00:00Z","v":1254656,"vw":72.033878},{"c":72.62,"h":73.8,"l":71.92,"n":10518,"o":73.14,"t":"2024-12-23T05:00:00Z","v":465760,"vw":72.721383},{"c":73.36,"h":73.59,"l":72.09,"n":3983,"o":72.69,"t":"2024-12-24T05:00:00Z","v":174466,"vw":73.091446},{"c":72.74,"h":73.345,"l":72.15,"n":7056,"o":73,"t":"2024-12-26T05:00:00Z","v":305065,"vw":72.806623},{"c":71.27,"h":72.18,"l":69.99,"n":9868,"o":72.18,"t":"2024-12-27T05:00:00Z","v":437018,"vw":70.951609},{"c":71.02,"h":71.63,"l":69.22,"n":9548,"o":70.25,"t":"2024-12-30T05:00:00Z","v":364738,"vw":70.75415},{"c":69.84,"h":72.56,"l":69.48,"n":8561,"o":71.43,"t":"2024-12-31T05:00:00Z","v":345616,"vw":69.973733},{"c":70.15,"h":71.54,"l":69.68,"n":10610,"o":70.24,"t":"2025-01-02T05:00:00Z","v":453036,"vw":70.326972},{"c":71.51,"h":72.34,"l":70.25,"n":8290,"o":70.31,"t":"2025-01-03T05:00:00Z","v":385658,"vw":71.495856},{"c":72.75,"h":73.24,"l":70.92,"n":11251,"o":72,"t":"2025-01-06T05:00:00Z","v":522615,"vw":72.396793},{"c":72.43,"h":73.13,"l":69.435,"n":10747,"o":72.61,"t":"2025-01-07T05:00:00Z","v":475967,"vw":71.558231},{"c":72.25,"h":72.7088,"l":70.7,"n":10780,"o":71.95,"t":"2025-01-08T05:00:00Z","v":415064,"vw":71.993232},{"c":68.78,"h":71.0567,"l":68.62,"n":11836,"o":70.28,"t":"2025-01-10T05:00:00Z","v":525307,"vw":69.404837},{"c":66.59,"h":67.5,"l":65.3,"n":19625,"o":67.11,"t":"2025-01-13T05:00:00Z","v":1166132,"vw":66.283204},{"c":65.65,"h":68.18,"l":65.085,"n":14711,"o":67.15,"t":"2025-01-14T05:00:00Z","v":853457,"vw":65.998812},{"c":61.74,"h":67.47,"l":57.9401,"n":38656,"o":66.61,"t":"2025-01-15T05:00:00Z","v":2343684,"vw":60.990083},{"c":60.88,"h":62.52,"l":60,"n":17698,"o":62.14,"t":"2025-01-16T05:00:00Z","v":930706,"vw":60.737337},{"c":59.86,"h":61.77,"l":59.29,"n":15484,"o":61.68,"t":"2025-01-17T05:00:00Z","v":827735,"vw":60.143146},{"c":60.19,"h":61,"l":59.17,"n":16629,"o":60.27,"t":"2025-01-21T05:00:00Z","v":818934,"vw":59.875373},{"c":63.73,"h":65.175,"l":59.66,"n":31354,"o":59.71,"t":"2025-01-22T05:00:00Z","v":1898195,"vw":63.647097},{"c":64.95,"h":65.13,"l":61.965,"n":20578,"o":63.25,"t":"2025-01-23T05:00:00Z","v":1228639,"vw":64.414555},{"c":64.08,"h":65.15,"l":63.05,"n":15338,"o":64.43,"t":"2025-01-24T05:00:00Z","v":885799,"vw":64.238516},{"c":63.3,"h":64.27,"l":62.25,"n":17023,"o":62.91,"t":"2025-01-27T05:00:00Z","v":899954,"vw":63.44099},{"c":65.94,"h":66.24,"l":62.3,"n":17888,"o":63.25,"t":"2025-01-28T05:00:00Z","v":912139,"vw":65.044692},{"c":67.17,"h":68.63,"l":65.51,"n":22107,"o":65.66,"t":"2025-01-29T05:00:00Z","v":1370913,"vw":67.272698},{"c":67.98,"h":68.85,"l":66.86,"n":14608,"o":68,"t":"2025-01-30T05:00:00Z","v":794945,"vw":67.839931},{"c":65.47,"h":68.8199,"l":65.38,"n":14432,"o":68,"t":"2025-01-31T05:00:00Z","v":662690,"vw":66.538619},{"c":66.6,"h":66.89,"l":62.95,"n":12835,"o":63.92,"t":"2025-02-03T05:00:00Z","v":580732,"vw":66.037954},{"c":67.15,"h":67.8,"l":65.89,"n":11691,"o":66.6,"t":"2025-02-04T05:00:00Z","v":530112,"vw":67.093337},{"c":67.35,"h":68.26,"l":66.96,"n":9525,"o":67.31,"t":"2025-02-05T05:00:00Z","v":431846,"vw":67.464081},{"c":64.36,"h":68.34,"l":63.92,"n":14376,"o":67.35,"t":"2025-02-06T05:00:00Z","v":702083,"vw":65.506587},{"c":62.77,"h":64.885,"l":62.49,"n":13055,"o":64.42,"t":"2025-02-07T05:00:00Z","v":622034,"vw":63.390278},{"c":62.35,"h":63.425,"l":61.72,"n":10273,"o":63.19,"t":"2025-02-10T05:00:00Z","v":426467,"vw":62.525234},{"c":61.78,"h":62.845,"l":61.32,"n":8544,"o":61.63,"t":"2025-02-11T05:00:00Z","v":376679,"vw":61.919283},{"c":62.05,"h":62.45,"l":60.7388,"n":11921,"o":60.78,"t":"2025-02-12T05:00:00Z","v":470487,"vw":61.82683},{"c":62.52,"h":63.705,"l":59.37,"n":20670,"o":62.8,"t":"2025-02-13T05:00:00Z","v":853808,"vw":61.759417},{"c":61.33,"h":62.86,"l":61.23,"n":9667,"o":62.81,"t":"2025-02-14T05:00:00Z","v":379367,"vw":61.763251},{"c":61.46,"h":62.7,"l":61.32,"n":11214,"o":61.84,"t":"2025-02-18T05:00:00Z","v":482486,"vw":61.71584},{"c":64.31,"h":64.41,"l":60.23,"n":13381,"o":61.13,"t":"2025-02-19T05:00:00Z","v":790373,"vw":63.316292},{"c":62.67,"h":64.66,"l":62,"n":17332,"o":64.09,"t":"2025-02-20T05:00:00Z","v":828352,"vw":63.280062},{"c":59.47,"h":63.85,"l":58.9,"n":16276,"o":63.61,"t":"2025-02-21T05:00:00Z","v":1024783,"vw":60.126686},{"c":60.16,"h":61.42,"l":58.01,"n":16211,"o":59.64,"t":"2025-02-24T05:00:00Z","v":760899,"vw":60.22755},{"c":59.67,"h":60.96,"l":58.61,"n":18434,"o":60.2,"t":"2025-02-25T05:00:00Z","v":956005,"vw":59.557882},{"c":59.33,"h":61.76,"l":59.14,"n":12307,"o":59.7,"t":"2025-02-26T05:00:00Z","v":602092,"vw":60.027207},{"c":57.6,"h":60.78,"l":57.42,"n":18329,"o":59.02,"t":"2025-02-27T05:00:00Z","v":805935,"vw":58.782004},{"c":55.47,"h":55.51,"l":46.54,"n":50187,"o":50,"t":"2025-02-28T05:00:00Z","v":3039559,"vw":53.198414},{"c":50.85,"h":56.04,"l":49.81,"n":28267,"o":55.26,"t":"2025-03-03T05:00:00Z","v":1437891,"vw":51.632091},{"c":51.83,"h":52.04,"l":49.16,"n":23605,"o":49.42,"t":"2025-03-04T05:00:00Z","v":1180854,"vw":50.968924},{"c":53.09,"h":54.165,"l":51.565,"n":20112,"o":52.25,"t":"2025-03-05T05:00:00Z","v":1169535,"vw":52.950174},{"c":51.58,"h":53.28,"l":50.76,"n":17823,"o":52.05,"t":"2025-03-06T05:00:00Z","v":856615,"vw":51.771597},{"c":50.31,"h":51.98,"l":48.25,"n":19021,"o":51.28,"t":"2025-03-07T05:00:00Z","v":1116149,"vw":50.001571},{"c":48.06,"h":49.89,"l":47.05,"n":19857,"o":49,"t":"2025-03-10T04:00:00Z","v":1038334,"vw":47.899505},{"c":49.24,"h":49.77,"l":48.19,"n":18362,"o":48.38,"t":"2025-03-11T04:00:00Z","v":1158110,"vw":49.123017},{"c":47.24,"h":50.94,"l":47.21,"n":16607,"o":49.5,"t":"2025-03-12T04:00:00Z","v":872057,"vw":48.387091},{"c":45.92,"h":48.24,"l":45.82,"n":15027,"o":47.43,"t":"2025-03-13T04:00:00Z","v":761593,"vw":46.402348},{"c":46.54,"h":47.235,"l":46.07,"n":17613,"o":46.71,"t":"2025-03-14T04:00:00Z","v":1140338,"vw":46.523937},{"c":49.02,"h":50.18,"l":46.1851,"n":21763,"o":46.45,"t":"2025-03-17T04:00:00Z","v":1451121,"vw":48.691453},{"c":48.45,"h":49.73,"l":47.79,"n":21049,"o":48.38,"t":"2025-03-18T04:00:00Z","v":1545637,"vw":48.584811},{"c":50.71,"h":51.46,"l":47.5,"n":17999,"o":47.85,"t":"2025-03-19T04:00:00Z","v":1232177,"vw":50.275675},{"c":49.71,"h":51.53,"l":49.64,"n":20081,"o":49.98,"t":"2025-03-20T04:00:00Z","v":1147472,"vw":50.272517},{"c":49.25,"h":49.89,"l":48.04,"n":12545,"o":49.19,"t":"2025-03-21T04:00:00Z","v":1320014,"vw":49.207395},{"c":51.83,"h":52.395,"l":49.52,"n":15349,"o":49.52,"t":"2025-03-24T04:00:00Z","v":567724,"vw":51.561989},{"c":50.7,"h":52.96,"l":50.44,"n":10801,"o":51.92,"t":"2025-03-25T04:00:00Z","v":603976,"vw":50.96195},{"c":50.72,"h":51.34,"l":50.19,"n":10689,"o":50.66,"t":"2025-03-26T04:00:00Z","v":515266,"vw":50.668641},{"c":50.67,"h":52.31,"l":49.86,"n":14775,"o":50.64,"t":"2025-03-27T04:00:00Z","v":823399,"vw":51.23973},{"c":49.44,"h":50.81,"l":48.46,"n":14550,"o":50.6,"t":"2025-03-28T04:00:00Z","v":812412,"vw":49.412479},{"c":49.72,"h":50.6,"l":47.03,"n":13356,"o":48.38,"t":"2025-03-31T04:00:00Z","v":953476,"vw":49.452235},{"c":50.62,"h":51.6,"l":48.71,"n":16007,"o":49.6,"t":"2025-04-01T04:00:00Z","v":824554,"vw":50.517815},{"c":52.51,"h":52.58,"l":48.85,"n":16638,"o":49.65,"t":"2025-04-02T04:00:00Z","v":847984,"vw":51.97441},{"c":49.51,"h":50.92,"l":48.39,"n":15032,"o":49.4,"t":"2025-04-03T04:00:00Z","v":778245,"vw":49.744833},{"c":48.7,"h":49.61,"l":46.21,"n":23024,"o":47.86,"t":"2025-04-04T04:00:00Z","v":1157550,"vw":48.242892},{"c":49.29,"h":51.29,"l":45.0006,"n":25845,"o":47.48,"t":"2025-04-07T04:00:00Z","v":1333454,"vw":48.449745},{"c":47.9,"h":51.86,"l":47.271,"n":20659,"o":51.43,"t":"2025-04-08T04:00:00Z","v":1025118,"vw":49.146101},{"c":53.59,"h":54.35,"l":47.03,"n":22979,"o":47.03,"t":"2025-04-09T04:00:00Z","v":1253454,"vw":52.158693},{"c":53,"h":54.13,"l":51.27,"n":21986,"o":51.75,"t":"2025-04-10T04:00:00Z","v":1118301,"vw":52.728391},{"c":53.41,"h":53.58,"l":51.44,"n":12741,"o":52.75,"t":"2025-04-11T04:00:00Z","v":682396,"vw":53.095173},{"c":53.36,"h":54.991,"l":52.67,"n":10395,"o":54.61,"t":"2025-04-14T04:00:00Z","v":414537,"vw":53.35818},{"c":53.08,"h":54.635,"l":52.35,"n":10158,"o":53.59,"t":"2025-04-15T04:00:00Z","v":445258,"vw":53.214127},{"c":50.52,"h":51.8,"l":49.1601,"n":30383,"o":49.92,"t":"2025-04-16T04:00:00Z","v":1665903,"vw":50.571866},{"c":49.78,"h":50.68,"l":49.03,"n":14824,"o":50.26,"t":"2025-04-17T04:00:00Z","v":704453,"vw":49.944019},{"c":47.36,"h":49.51,"l":46.76,"n":15526,"o":49.42,"t":"2025-04-21T04:00:00Z","v":625736,"vw":47.351331},{"c":48.18,"h":48.85,"l":47.21,"n":13095,"o":48.02,"t":"2025-04-22T04:00:00Z","v":559257,"vw":48.195371},{"c":49.01,"h":51.385,"l":48.73,"n":14159,"o":49.99,"t":"2025-04-23T04:00:00Z","v":575792,"vw":49.551507},{"c":50.45,"h":51.215,"l":48.74,"n":13471,"o":49.53,"t":"2025-04-24T04:00:00Z","v":549886,"vw":50.548899},{"c":50.26,"h":50.75,"l":49.7,"n":13740,"o":50.035,"t":"2025-04-25T04:00:00Z","v":581808,"vw":50.202464},{"c":51.03,"h":51.5,"l":49.83,"n":15851,"o":50.71,"t":"2025-04-28T04:00:00Z","v":462147,"vw":50.63981},{"c":52.07,"h":52.54,"l":50.69,"n":12377,"o":51.1,"t":"2025-04-29T04:00:00Z","v":478463,"vw":51.886698},{"c":52.38,"h":52.72,"l":50.1528,"n":14180,"o":50.81,"t":"2025-04-30T04:00:00Z","v":614409,"vw":52.009737},{"c":52.21,"h":53.31,"l":51.97,"n":15767,"o":53.24,"t":"2025-05-01T04:00:00Z","v":614380,"vw":52.436058},{"c":53.38,"h":54.39,"l":52.83,"n":17639,"o":52.98,"t":"2025-05-02T04:00:00Z","v":844772,"vw":53.586585},{"c":53.13,"h":54.03,"l":52.83,"n":10610,"o":52.93,"t":"2025-05-05T04:00:00Z","v":415435,"vw":53.403428},{"c":53.3,"h":53.49,"l":52.16,"n":12309,"o":52.17,"t":"2025-05-06T04:00:00Z","v":632743,"vw":53.090185},{"c":54.97,"h":55.01,"l":52.89,"n":14222,"o":53.38,"t":"2025-05-07T04:00:00Z","v":602254,"vw":54.412783},{"c":56.38,"h":57.71,"l":55.14,"n":22462,"o":55.43,"t":"2025-05-08T04:00:00Z","v":1330260,"vw":56.45451},{"c":55.74,"h":57.69,"l":55.63,"n":25321,"o":56.36,"t":"2025-05-09T04:00:00Z","v":1993779,"vw":56.426454},{"c":57.03,"h":60.06,"l":55.63,"n":24915,"o":59.91,"t":"2025-05-12T04:00:00Z","v":1145415,"vw":57.323242},{"c":60.53,"h":61.45,"l":56.87,"n":29576,"o":57.76,"t":"2025-05-13T04:00:00Z","v":1601253,"vw":60.112773},{"c":60.34,"h":61.35,"l":59.78,"n":19465,"o":60.66,"t":"2025-05-14T04:00:00Z","v":904084,"vw":60.42468},{"c":60.26,"h":60.5,"l":58.1904,"n":16141,"o":59.96,"t":"2025-05-15T04:00:00Z","v":759036,"vw":59.602674},{"c":61.14,"h":61.3,"l":59.76,"n":12816,"o":60.25,"t":"2025-05-16T04:00:00Z","v":671425,"vw":60.858468},{"c":60.66,"h":60.84,"l":59.81,"n":11924,"o":60.03,"t":"2025-05-19T04:00:00Z","v":547987,"vw":60.409651},{"c":60.16,"h":60.68,"l":59.595,"n":9594,"o":60.39,"t":"2025-05-20T04:00:00Z","v":553929,"vw":60.020482},{"c":58.06,"h":59.8024,"l":57.71,"n":11104,"o":59.28,"t":"2025-05-21T04:00:00Z","v":502274,"vw":58.247353},{"c":56.77,"h":57.98,"l":56.77,"n":10791,"o":57.72,"t":"2025-05-22T04:00:00Z","v":491725,"vw":57.058783},{"c":56.61,"h":56.99,"l":55.76,"n":11724,"o":55.76,"t":"2025-05-23T04:00:00Z","v":454156,"vw":56.525985},{"c":56.68,"h":57.845,"l":56.42,"n":12657,"o":57.73,"t":"2025-05-27T04:00:00Z","v":456230,"vw":56.976963},{"c":55.29,"h":57.39,"l":54.86,"n":11280,"o":56.6,"t":"2025-05-28T04:00:00Z","v":525675,"vw":55.38148},{"c":55.19,"h":56.04,"l":55.055,"n":8454,"o":56.04,"t":"2025-05-29T04:00:00Z","v":418136,"vw":55.290536},{"c":57.49,"h":58.21,"l":54.4,"n":17054,"o":54.86,"t":"2025-05-30T04:00:00Z","v":1250808,"vw":57.103716},{"c":58.26,"h":58.88,"l":56.49,"n":17646,"o":56.98,"t":"2025-06-02T04:00:00Z","v":850556,"vw":57.982635},{"c":58.7,"h":59.23,"l":57.885,"n":10960,"o":58.09,"t":"2025-06-03T04:00:00Z","v":452726,"vw":58.721201},{"c":56.8,"h":58.81,"l":56.71,"n":13496,"o":58.69,"t":"2025-06-04T04:00:00Z","v":486179,"vw":57.16508},{"c":58.07,"h":58.535,"l":56.51,"n":11632,"o":56.8,"t":"2025-06-05T04:00:00Z","v":419936,"vw":57.970886},{"c":58.65,"h":59.82,"l":58.52,"n":9888,"o":58.97,"t":"2025-06-06T04:00:00Z","v":407072,"vw":58.813661},{"c":59.07,"h":59.46,"l":57.605,"n":10678,"o":59.46,"t":"2025-06-09T04:00:00Z","v":465990,"vw":58.770126},{"c":59.29,"h":60.125,"l":58.5602,"n":11024,"o":59.27,"t":"2025-06-10T04:00:00Z","v":553458,"vw":59.374862},{"c":57.87,"h":59.9,"l":57.84,"n":9555,"o":59.29,"t":"2025-06-11T04:00:00Z","v":374816,"vw":58.366227},{"c":56.58,"h":57.88,"l":56.38,"n":10782,"o":57.54,"t":"2025-06-12T04:00:00Z","v":458806,"vw":56.818775},{"c":55.41,"h":56.78,"l":55.38,"n":13422,"o":56.14,"t":"2025-06-13T04:00:00Z","v":705671,"vw":55.804735},{"c":57.43,"h":58.39,"l":55.79,"n":16593,"o":55.79,"t":"2025-06-16T04:00:00Z","v":884400,"vw":57.405284},{"c":56.56,"h":57.65,"l":55.967,"n":10962,"o":56.5,"t":"2025-06-17T04:00:00Z","v":483393,"vw":56.713222},{"c":57.12,"h":58.16,"l":56.37,"n":12024,"o":56.58,"t":"2025-06-18T04:00:00Z","v":581354,"vw":57.14483},{"c":55.23,"h":57.6,"l":55.16,"n":10825,"o":57.55,"t":"2025-06-20T04:00:00Z","v":841297,"vw":55.679761},{"c":54.87,"h":56.62,"l":54.18,"n":12257,"o":54.84,"t":"2025-06-23T04:00:00Z","v":616077,"vw":55.252349},{"c":55.78,"h":56.11,"l":53.77,"n":12783,"o":55.21,"t":"2025-06-24T04:00:00Z","v":604375,"vw":55.455666},{"c":56.1,"h":56.82,"l":55.315,"n":10191,"o":56.09,"t":"2025-06-25T04:00:00Z","v":468466,"vw":56.140232},{"c":58.05,"h":58.175,"l":55.635,"n":12260,"o":56.3,"t":"2025-06-26T04:00:00Z","v":588272,"vw":57.578422},{"c":57.12,"h":58.43,"l":56.62,"n":13772,"o":58.05,"t":"2025-06-27T04:00:00Z","v":1047320,"vw":57.167162},{"c":56.91,"h":58.11,"l":56.84,"n":11010,"o":57.6,"t":"2025-06-30T04:00:00Z","v":777225,"vw":57.098748},{"c":55.62,"h":57.12,"l":55.2,"n":11543,"o":56.34,"t":"2025-07-01T04:00:00Z","v":720333,"vw":55.833464},{"c":55.65,"h":56.005,"l":54.5,"n":11428,"o":55.71,"t":"2025-07-02T04:00:00Z","v":555569,"vw":55.51286},{"c":56.2,"h":56.51,"l":55.53,"n":6269,"o":56.1,"t":"2025-07-03T04:00:00Z","v":251969,"vw":56.018888},{"c":55.26,"h":57.49,"l":55.24,"n":10135,"o":55.93,"t":"2025-07-07T04:00:00Z","v":413842,"vw":55.870372},{"c":55.32,"h":56.57,"l":54.8,"n":10645,"o":55.49,"t":"2025-07-08T04:00:00Z","v":640467,"vw":55.281867},{"c":57.62,"h":58.16,"l":55.13,"n":16054,"o":55.44,"t":"2025-07-09T04:00:00Z","v":717046,"vw":57.407283},{"c":57.5,"h":57.94,"l":56.19,"n":11970,"o":57.44,"t":"2025-07-10T04:00:00Z","v":485671,"vw":57.362868},{"c":55.48,"h":57.2,"l":55.39,"n":10240,"o":57.2,"t":"2025-07-11T04:00:00Z","v":421167,"vw":55.775037},{"c":56.59,"h":57.24,"l":55.0596,"n":14904,"o":55.16,"t":"2025-07-14T04:00:00Z","v":626469,"vw":56.538629},{"c":55.46,"h":59.28,"l":55.425,"n":15246,"o":57.03,"t":"2025-07-15T04:00:00Z","v":758864,"vw":56.741024},{"c":57.26,"h":57.42,"l":55.09,"n":14260,"o":55.61,"t":"2025-07-16T04:00:00Z","v":707650,"vw":56.802118},{"c":58.84,"h":59.065,"l":57.29,"n":16798,"o":57.54,"t":"2025-07-17T04:00:00Z","v":1036645,"vw":58.645167},{"c":57.49,"h":60,"l":57.48,"n":19417,"o":59.51,"t":"2025-07-18T04:00:00Z","v":1352954,"vw":57.9303},{"c":57.94,"h":58.575,"l":57.585,"n":16151,"o":57.6,"t":"2025-07-21T04:00:00Z","v":793665,"vw":58.014894},{"c":57.14,"h":58.915,"l":56.43,"n":12258,"o":58.05,"t":"2025-07-22T04:00:00Z","v":571196,"vw":57.178737},{"c":58.54,"h":58.71,"l":57.23,"n":13478,"o":57.23,"t":"2025-07-23T04:00:00Z","v":539268,"vw":58.104584},{"c":55.99,"h":58.39,"l":55.99,"n":12858,"o":58.39,"t":"2025-07-24T04:00:00Z","v":609680,"vw":56.679781},{"c":57.41,"h":57.63,"l":56.12,"n":11363,"o":56.39,"t":"2025-07-25T04:00:00Z","v":487485,"vw":57.212104},{"c":57.83,"h":58.735,"l":57.32,"n":10257,"o":57.71,"t":"2025-07-28T04:00:00Z","v":412052,"vw":57.956932},{"c":56.54,"h":58.395,"l":56.48,"n":8366,"o":58.14,"t":"2025-07-29T04:00:00Z","v":405831,"vw":56.792287},{"c":56.69,"h":58.145,"l":55.67,"n":17459,"o":56.71,"t":"2025-07-30T04:00:00Z","v":1030904,"vw":56.920257},{"c":54.73,"h":55.87,"l":54.4,"n":13698,"o":55.78,"t":"2025-07-31T04:00:00Z","v":564078,"vw":55.009821},{"c":54.69,"h":55.07,"l":53,"n":14200,"o":53.81,"t":"2025-08-01T04:00:00Z","v":574717,"vw":54.401535},{"c":55.77,"h":56,"l":54.71,"n":11006,"o":54.87,"t":"2025-08-04T04:00:00Z","v":372581,"vw":55.618303},{"c":55.46,"h":56.59,"l":55.345,"n":11752,"o":55.67,"t":"2025-08-05T04:00:00Z","v":782207,"vw":55.677461},{"c":52.96,"h":55.31,"l":52.715,"n":15317,"o":55.1,"t":"2025-08-06T04:00:00Z","v":752230,"vw":53.784155},{"c":52.53,"h":54.57,"l":50.76,"n":22948,"o":54.47,"t":"2025-08-07T04:00:00Z","v":1055310,"vw":52.140721},{"c":53.36,"h":54.1089,"l":52.6,"n":21965,"o":53.12,"t":"2025-08-08T04:00:00Z","v":1553524,"vw":53.438706},{"c":62,"h":65.5,"l":57.1968,"n":46713,"o":57.805,"t":"2025-08-11T04:00:00Z","v":3624113,"vw":63.308516},{"c":63.6,"h":65.395,"l":62.25,"n":23214,"o":62.4,"t":"2025-08-12T04:00:00Z","v":1421935,"vw":63.933823},{"c":68.41,"h":68.85,"l":64.45,"n":27689,"o":64.45,"t":"2025-08-13T04:00:00Z","v":1945832,"vw":67.5616},{"c":68.75,"h":68.98,"l":67.17,"n":22027,"o":67.82,"t":"2025-08-14T04:00:00Z","v":1052395,"vw":68.143745},{"c":67.45,"h":69.14,"l":67.43,"n":24639,"o":68.97,"t":"2025-08-15T04:00:00Z","v":1388193,"vw":68.017483},{"c":66.29,"h":68.75,"l":65.96,"n":14825,"o":67.86,"t":"2025-08-18T04:00:00Z","v":777970,"vw":66.895701},{"c":67.93,"h":67.97,"l":66.24,"n":14037,"o":66.29,"t":"2025-08-19T04:00:00Z","v":841163,"vw":67.519627},{"c":68.64,"h":68.7,"l":66.68,"n":13905,"o":67.93,"t":"2025-08-20T04:00:00Z","v":832657,"vw":68.032836},{"c":68.61,"h":69.42,"l":67.93,"n":12885,"o":68.57,"t":"2025-08-21T04:00:00Z","v":618989,"vw":68.701544},{"c":70.1,"h":71.11,"l":68.185,"n":14247,"o":68.4,"t":"2025-08-22T04:00:00Z","v":700968,"vw":70.0889},{"c":69.59,"h":70.59,"l":69.28,"n":14167,"o":69.94,"t":"2025-08-25T04:00:00Z","v":1019934,"vw":69.880068},{"c":70.57,"h":70.925,"l":69.3,"n":11593,"o":69.34,"t":"2025-08-26T04:00:00Z","v":583579,"vw":70.32825},{"c":71.29,"h":71.64,"l":70.28,"n":9339,"o":70.44,"t":"2025-08-27T04:00:00Z","v":503846,"vw":71.243391},{"c":71.79,"h":71.89,"l":70.75,"n":10610,"o":71.47,"t":"2025-08-28T04:00:00Z","v":523723,"vw":71.463888},{"c":71.76,"h":72.35,"l":71.055,"n":11416,"o":71.79,"t":"2025-08-29T04:00:00Z","v":627647,"vw":71.604236},{"c":70.31,"h":71.58,"l":69.79,"n":11144,"o":70.95,"t":"2025-09-02T04:00:00Z","v":478730,"vw":70.454123},{"c":70.95,"h":71.44,"l":70.08,"n":9609,"o":71.44,"t":"2025-09-03T04:00:00Z","v":392902,"vw":70.851575},{"c":72.3,"h":72.62,"l":70.08,"n":11881,"o":70.88,"t":"2025-09-04T04:00:00Z","v":665238,"vw":72.106654},{"c":71.41,"h":73.08,"l":71.26,"n":10384,"o":72.29,"t":"2025-09-05T04:00:00Z","v":466895,"vw":71.66506},{"c":71.99,"h":72.25,"l":70.215,"n":13968,"o":71.79,"t":"2025-09-08T04:00:00Z","v":561248,"vw":71.722124},{"c":73.08,"h":73.08,"l":71.01,"n":9880,"o":71.92,"t":"2025-09-09T04:00:00Z","v":390325,"vw":72.582915},{"c":71.32,"h":73.39,"l":71.04,"n":10973,"o":72.87,"t":"2025-09-10T04:00:00Z","v":483412,"vw":71.632389},{"c":73.73,"h":74.32,"l":71.2801,"n":11878,"o":71.33,"t":"2025-09-11T04:00:00Z","v":574387,"vw":73.59119},{"c":74.01,"h":74.155,"l":72.4,"n":12312,"o":73.72,"t":"2025-09-12T04:00:00Z","v":678494,"vw":73.405331},{"c":74.99,"h":75.869,"l":73.39,"n":19444,"o":73.92,"t":"2025-09-15T04:00:00Z","v":985713,"vw":75.002728},{"c":74.365,"h":75.46,"l":73.1956,"n":18797,"o":74,"t":"2025-09-16T04:00:00Z","v":1200909,"vw":74.355012},{"c":75.2,"h":77.3732,"l":74.635,"n":17832,"o":74.75,"t":"2025-09-17T04:00:00Z","v":844749,"vw":75.87551},{"c":76.58,"h":77.17,"l":74.54,"n":21462,"o":75.44,"t":"2025-09-18T04:00:00Z","v":1203410,"vw":76.052962},{"c":76.44,"h":77.28,"l":75.12,"n":13057,"o":77.28,"t":"2025-09-19T04:00:00Z","v":1308254,"vw":76.310719},{"c":75.64,"h":76.41,"l":75.05,"n":10460,"o":76.06,"t":"2025-09-22T04:00:00Z","v":379387,"vw":75.698197},{"c":77.24,"h":77.59,"l":75.43,"n":10229,"o":75.43,"t":"2025-09-23T04:00:00Z","v":420786,"vw":76.994681},{"c":75.54,"h":78.01,"l":75.54,"n":10506,"o":77.2,"t":"2025-09-24T04:00:00Z","v":505034,"vw":76.251245},{"c":75.12,"h":75.645,"l":74.1,"n":12134,"o":75.17,"t":"2025-09-25T04:00:00Z","v":462164,"vw":74.93254},{"c":75.91,"h":76.44,"l":74.81,"n":9259,"o":75.06,"t":"2025-09-26T04:00:00Z","v":337251,"vw":75.871549},{"c":74.7,"h":76.6,"l":74.48,"n":12697,"o":76.2,"t":"2025-09-29T04:00:00Z","v":523780,"vw":75.122249},{"c":76.21,"h":76.68,"l":74.6,"n":12495,"o":74.74,"t":"2025-09-30T04:00:00Z","v":673397,"vw":76.185683},{"c":77.99,"h":78.05,"l":75.27,"n":11770,"o":75.62,"t":"2025-10-01T04:00:00Z","v":569665,"vw":77.391221},{"c":78.33,"h":78.545,"l":77.625,"n":13233,"o":78.34,"t":"2025-10-02T04:00:00Z","v":527358,"vw":78.184193},{"c":77.64,"h":79.675,"l":77.45,"n":13194,"o":78.5,"t":"2025-10-03T04:00:00Z","v":600570,"vw":78.33298},{"c":78.29,"h":79.55,"l":77.35,"n":14287,"o":78.43,"t":"2025-10-06T04:00:00Z","v":776511,"vw":78.611978},{"c":77.91,"h":79.44,"l":76.97,"n":11990,"o":78.55,"t":"2025-10-07T04:00:00Z","v":665440,"vw":78.032937},{"c":76.08,"h":78.05,"l":75.58,"n":13134,"o":78.05,"t":"2025-10-08T04:00:00Z","v":570447,"vw":76.064658},{"c":72.84,"h":75.82,"l":72.62,"n":13910,"o":75.75,"t":"2025-10-09T04:00:00Z","v":611976,"vw":73.542634},{"c":70.6,"h":73.01,"l":70.45,"n":15582,"o":73.01,"t":"2025-10-10T04:00:00Z","v":703289,"vw":71.056474},{"c":71.72,"h":72.04,"l":70.1451,"n":10671,"o":71.06,"t":"2025-10-13T04:00:00Z","v":362691,"vw":71.454056},{"c":73.81,"h":74.235,"l":70.22,"n":12695,"o":70.83,"t":"2025-10-14T04:00:00Z","v":588128,"vw":73.312809},{"c":76.78,"h":77.06,"l":74.23,"n":13856,"o":74.6,"t":"2025-10-15T04:00:00Z","v":529693,"vw":76.410731},{"c":77.39,"h":78.14,"l":76.3275,"n":11124,"o":76.6,"t":"2025-10-16T04:00:00Z","v":477302,"vw":77.262981},{"c":76.93,"h":78,"l":76.39,"n":12250,"o":76.69,"t":"2025-10-17T04:00:00Z","v":443184,"vw":77.15047},{"c":78.44,"h":79.64,"l":77.175,"n":11912,"o":78.47,"t":"2025-10-20T04:00:00Z","v":503351,"vw":78.643815},{"c":80.16,"h":80.98,"l":78.5,"n":14844,"o":78.66,"t":"2025-10-21T04:00:00Z","v":809369,"vw":79.821447},{"c":80.63,"h":80.71,"l":78.13,"n":12954,"o":80.15,"t":"2025-10-22T04:00:00Z","v":620746,"vw":79.840864},{"c":82.88,"h":83.72,"l":80.185,"n":13319,"o":80.33,"t":"2025-10-23T04:00:00Z","v":734466,"vw":82.9613},{"c":83.41,"h":84.705,"l":82.895,"n":11390,"o":83.37,"t":"2025-10-24T04:00:00Z","v":552007,"vw":83.67908},{"c":81.63,"h":83.88,"l":81.1,"n":16090,"o":83.39,"t":"2025-10-27T04:00:00Z","v":904904,"vw":81.79972},{"c":79.1,"h":81.702,"l":78.955,"n":13374,"o":81.49,"t":"2025-10-28T04:00:00Z","v":636946,"vw":79.828375},{"c":78.84,"h":80.68,"l":78,"n":14494,"o":79.01,"t":"2025-10-29T04:00:00Z","v":677200,"vw":79.357165},{"c":76.1,"h":79.11,"l":75.611,"n":14422,"o":77.85,"t":"2025-10-30T04:00:00Z","v":719329,"vw":76.607029},{"c":75.99,"h":77.25,"l":75.465,"n":12197,"o":75.93,"t":"2025-10-31T04:00:00Z","v":639426,"vw":76.239223},{"c":77.82,"h":77.84,"l":75.01,"n":13993,"o":76.07,"t":"2025-11-03T05:00:00Z","v":823474,"vw":76.902554},{"c":78.49,"h":79.25,"l":76.645,"n":13887,"o":77.38,"t":"2025-11-04T05:00:00Z","v":673145,"vw":78.546395},{"c":78.13,"h":78.4397,"l":76.64,"n":11481,"o":77.99,"t":"2025-11-05T05:00:00Z","v":649742,"vw":77.636046},{"c":78.91,"h":79.77,"l":76.8775,"n":13324,"o":77.91,"t":"2025-11-06T05:00:00Z","v":734077,"vw":78.722259},{"c":78.31,"h":79.7,"l":77.13,"n":17752,"o":78.29,"t":"2025-11-07T05:00:00Z","v":1014283,"vw":78.430101},{"c":80.85,"h":84.64,"l":72.59,"n":29138,"o":77.13,"t":"2025-11-10T05:00:00Z","v":1574973,"vw":81.075962},{"c":78.5,"h":82.86,"l":78.09,"n":21810,"o":80.31,"t":"2025-11-11T05:00:00Z","v":1296585,"vw":79.723898},{"c":74.45,"h":79.97,"l":74.35,"n":24479,"o":78.45,"t":"2025-11-12T05:00:00Z","v":1388110,"vw":75.968778},{"c":73.46,"h":75.51,"l":72.93,"n":16219,"o":74.05,"t":"2025-11-13T05:00:00Z","v":864802,"vw":73.687101},{"c":75.15,"h":76.79,"l":72,"n":16950,"o":73.43,"t":"2025-11-14T05:00:00Z","v":1003387,"vw":75.180793},{"c":77.04,"h":77.46,"l":74.955,"n":17902,"o":75.35,"t":"2025-11-17T05:00:00Z","v":961622,"vw":76.368553},{"c":79.16,"h":80.11,"l":75.49,"n":17265,"o":76.7,"t":"2025-11-18T05:00:00Z","v":827504,"vw":78.696909},{"c":80.29,"h":81.05,"l":78.3168,"n":16545,"o":78.77,"t":"2025-11-19T05:00:00Z","v":743115,"vw":79.991212},{"c":79.26,"h":83.14,"l":79.03,"n":15983,"o":81.44,"t":"2025-11-20T05:00:00Z","v":864161,"vw":80.57439},{"c":83,"h":84.34,"l":78.875,"n":20397,"o":79.26,"t":"2025-11-21T05:00:00Z","v":1162356,"vw":83.01394},{"c":84.48,"h":84.68,"l":82.36,"n":15439,"o":83,"t":"2025-11-24T05:00:00Z","v":859251,"vw":83.981749},{"c":82.91,"h":85.84,"l":82.785,"n":13912,"o":84.97,"t":"2025-11-25T05:00:00Z","v":1028820,"vw":83.674563},{"c":82.79,"h":84.22,"l":82.615,"n":14812,"o":82.92,"t":"2025-11-26T05:00:00Z","v":807757,"vw":83.124557},{"c":82.79,"h":83.4526,"l":81.68,"n":10078,"o":83.23,"t":"2025-11-28T05:00:00Z","v":559608,"vw":82.814638},{"c":80.01,"h":82.68,"l":79.92,"n":16813,"o":82.25,"t":"2025-12-01T05:00:00Z","v":950412,"vw":80.886721},{"c":78.8,"h":80.78,"l":77.85,"n":11469,"o":80.78,"t":"2025-12-02T05:00:00Z","v":454729,"vw":78.814508},{"c":79.46,"h":79.825,"l":77.62,"n":13201,"o":78.91,"t":"2025-12-03T05:00:00Z","v":877867,"vw":79.078991},{"c":81.08,"h":81.35,"l":78.25,"n":14860,"o":79.12,"t":"2025-12-04T05:00:00Z","v":719803,"vw":80.465475},{"c":78.59,"h":81.08,"l":77.53,"n":17221,"o":81.08,"t":"2025-12-05T05:00:00Z","v":789693,"vw":78.525585},{"c":76.16,"h":79.39,"l":76.06,"n":15235,"o":79.39,"t":"2025-12-08T05:00:00Z","v":700925,"vw":76.960294},{"c":75.85,"h":77.1571,"l":75.1,"n":14848,"o":76.49,"t":"2025-12-09T05:00:00Z","v":810629,"vw":75.932464},{"c":77.13,"h":78.07,"l":74.96,"n":12911,"o":75.77,"t":"2025-12-10T05:00:00Z","v":883997,"vw":76.916347},{"c":78.66,"h":78.8,"l":75.9001,"n":17105,"o":77.27,"t":"2025-12-11T05:00:00Z","v":990178,"vw":77.906163},{"c":73.94,"h":79.67,"l":73.82,"n":17333,"o":78.93,"t":"2025-12-12T05:00:00Z","v":1026822,"vw":75.620693},{"c":72.58,"h":74.02,"l":69.24,"n":26849,"o":73.94,"t":"2025-12-15T05:00:00Z","v":1269507,"vw":71.642122},{"c":71.225,"h":73.49,"l":64.35,"n":54952,"o":65.78,"t":"2025-12-16T05:00:00Z","v":3694838,"vw":68.476768},{"c":71.24,"h":72.82,"l":70.45,"n":28286,"o":71,"t":"2025-12-17T05:00:00Z","v":1618253,"vw":71.305497},{"c":71.4,"h":73.175,"l":70.8,"n":25329,"o":72.05,"t":"2025-12-18T05:00:00Z","v":1442432,"vw":71.536922},{"c":76.68,"h":76.9999,"l":71.25,"n":19117,"o":71.25,"t":"2025-12-19T05:00:00Z","v":2027117,"vw":75.822941},{"c":74.68,"h":76.33,"l":73.55,"n":16754,"o":76.07,"t":"2025-12-22T05:00:00Z","v":762873,"vw":74.549486},{"c":72.76,"h":74.35,"l":71.505,"n":14897,"o":74.35,"t":"2025-12-23T05:00:00Z","v":795578,"vw":72.69109},{"c":72.94,"h":73.25,"l":71.86,"n":7108,"o":72.92,"t":"2025-12-24T05:00:00Z","v":369833,"vw":72.877591},{"c":73.15,"h":73.43,"l":71.73,"n":8519,"o":73.06,"t":"2025-12-26T05:00:00Z","v":378971,"vw":72.868079},{"c":72.81,"h":73.52,"l":72.34,"n":9907,"o":73.25,"t":"2025-12-29T05:00:00Z","v":384548,"vw":72.885643},{"c":71.49,"h":72.79,"l":71.4,"n":10208,"o":72.1,"t":"2025-12-30T05:00:00Z","v":497600,"vw":71.7558},{"c":71.35,"h":71.73,"l":70.84,"n":11583,"o":71.61,"t":"2025-12-31T05:00:00Z","v":721643,"vw":71.310042},{"c":70.95,"h":71.52,"l":70.31,"n":10802,"o":71.31,"t":"2026-01-02T05:00:00Z","v":571575,"vw":70.943249},{"c":74.17,"h":74.495,"l":70.36,"n":15957,"o":70.5,"t":"2026-01-05T05:00:00Z","v":700876,"vw":73.658667},{"c":77.36,"h":78.26,"l":73.26,"n":16046,"o":73.93,"t":"2026-01-06T05:00:00Z","v":949493,"vw":77.312083},{"c":77.41,"h":79,"l":76.83,"n":11300,"o":77.52,"t":"2026-01-07T05:00:00Z","v":504645,"vw":77.734175},{"c":78.38,"h":78.59,"l":76.68,"n":12292,"o":77.27,"t":"2026-01-08T05:00:00Z","v":639327,"vw":78.147593},{"c":78.2,"h":81.21,"l":77.205,"n":13695,"o":79.67,"t":"2026-01-09T05:00:00Z","v":704104,"vw":78.609946},{"c":76.35,"h":77.85,"l":75.81,"n":11828,"o":77.13,"t":"2026-01-12T05:00:00Z","v":551803,"vw":76.764374},{"c":74.14,"h":76.665,"l":73.28,"n":12559,"o":76.44,"t":"2026-01-13T05:00:00Z","v":624221,"vw":74.192752},{"c":72.9,"h":74.075,"l":71.87,"n":14716,"o":73.98,"t":"2026-01-14T05:00:00Z","v":886611,"vw":73.102238},{"c":72.99,"h":73.93,"l":70.54,"n":17410,"o":72.69,"t":"2026-01-15T05:00:00Z","v":1053779,"vw":72.891647},{"c":70.99,"h":73.19,"l":70.84,"n":11514,"o":72.83,"t":"2026-01-16T05:00:00Z","v":639189,"vw":71.526999},{"c":70.45,"h":71.63,"l":69.5,"n":14540,"o":69.8,"t":"2026-01-20T05:00:00Z","v":632491,"vw":70.67524},{"c":72,"h":72.22,"l":69.675,"n":12176,"o":71.2,"t":"2026-01-21T05:00:00Z","v":693435,"vw":71.163934},{"c":72.97,"h":75.01,"l":72.395,"n":11081,"o":72.73,"t":"2026-01-22T05:00:00Z","v":609044,"vw":73.324754},{"c":73.17,"h":73.36,"l":70.845,"n":9595,"o":72.65,"t":"2026-01-23T05:00:00Z","v":530750,"vw":72.422336},{"c":74.095,"h":74.16,"l":72.06,"n":9286,"o":72.98,"t":"2026-01-26T05:00:00Z","v":443421,"vw":73.649052},{"c":72.5,"h":74.12,"l":70.371,"n":9571,"o":73.87,"t":"2026-01-27T05:00:00Z","v":475620,"vw":72.497667},{"c":71.66,"h":73.34,"l":70.98,"n":10584,"o":72.38,"t":"2026-01-28T05:00:00Z","v":457432,"vw":71.687396},{"c":70.71,"h":72.23,"l":69.4,"n":12482,"o":71.37,"t":"2026-01-29T05:00:00Z","v":669984,"vw":70.401153},{"c":70.1,"h":71.905,"l":69.5,"n":14817,"o":70.58,"t":"2026-01-30T05:00:00Z","v":877140,"vw":70.322347},{"c":70.87,"h":70.94,"l":69.31,"n":12472,"o":70.04,"t":"2026-02-02T05:00:00Z","v":583307,"vw":70.424694},{"c":70.11,"h":72.75,"l":69.05,"n":14954,"o":70.75,"t":"2026-02-03T05:00:00Z","v":766590,"vw":70.143396},{"c":67.68,"h":70.25,"l":67.16,"n":14572,"o":70.25,"t":"2026-02-04T05:00:00Z","v":655855,"vw":68.152746},{"c":64.52,"h":68.815,"l":64.5,"n":22527,"o":68.4,"t":"2026-02-05T05:00:00Z","v":1153749,"vw":66.191889},{"c":69.24,"h":69.46,"l":63.99,"n":24165,"o":66.54,"t":"2026-02-06T05:00:00Z","v":1433316,"vw":68.430814},{"c":69.15,"h":70.4,"l":68.04,"n":13575,"o":69,"t":"2026-02-09T05:00:00Z","v":588296,"vw":69.396373},{"c":70.07,"h":71.29,"l":69.58,"n":8881,"o":69.58,"t":"2026-02-10T05:00:00Z","v":383282,"vw":70.260991},{"c":69.47,"h":70.875,"l":68.68,"n":11735,"o":70.44,"t":"2026-02-11T05:00:00Z","v":509168,"vw":69.603639},{"c":65.24,"h":70.69,"l":63.61,"n":18609,"o":69.83,"t":"2026-02-12T05:00:00Z","v":1148700,"vw":65.840654},{"c":69.54,"h":69.99,"l":65.29,"n":14887,"o":65.29,"t":"2026-02-13T05:00:00Z","v":680822,"vw":69.230402},{"c":71.08,"h":73,"l":68.79,"n":14892,"o":69.78,"t":"2026-02-17T05:00:00Z","v":905341,"vw":71.102033},{"c":71.63,"h":73.16,"l":70.78,"n":15122,"o":71.06,"t":"2026-02-18T05:00:00Z","v":991698,"vw":71.797534},{"c":70.5,"h":71.22,"l":69.47,"n":9512,"o":70.73,"t":"2026-02-19T05:00:00Z","v":465762,"vw":70.281098},{"c":70.08,"h":71.51,"l":69.43,"n":9280,"o":70.5,"t":"2026-02-20T05:00:00Z","v":415839,"vw":70.101626},{"c":68.58,"h":70.195,"l":67.62,"n":13553,"o":69.58,"t":"2026-02-23T05:00:00Z","v":869682,"vw":68.600108},{"c":67.79,"h":68.77,"l":65.965,"n":19877,"o":68.65,"t":"2026-02-24T05:00:00Z","v":1070288,"vw":67.471887},{"c":70.01,"h":70.36,"l":66.96,"n":14537,"o":68.73,"t":"2026-02-25T05:00:00Z","v":802205,"vw":69.495551},{"c":72.09,"h":72.17,"l":70.01,"n":14646,"o":70.27,"t":"2026-02-26T05:00:00Z","v":671043,"vw":71.636852},{"c":69.81,"h":72,"l":69.335,"n":19093,"o":71.14,"t":"2026-02-27T05:00:00Z","v":1113445,"vw":70.208864},{"c":75.22,"h":75.47,"l":70.93,"n":20282,"o":71.01,"t":"2026-03-02T05:00:00Z","v":1258652,"vw":73.729579},{"c":72.58,"h":73.6,"l":68.6,"n":18559,"o":72.97,"t":"2026-03-03T05:00:00Z","v":1220187,"vw":71.548355},{"c":71.33,"h":73.69,"l":71.08,"n":16838,"o":72.51,"t":"2026-03-04T05:00:00Z","v":1065317,"vw":72.218589},{"c":66.67,"h":70.97,"l":65.77,"n":18397,"o":70.14,"t":"2026-03-05T05:00:00Z","v":1000401,"vw":66.916138},{"c":60.68,"h":66.64,"l":60.51,"n":20661,"o":64.9,"t":"2026-03-06T05:00:00Z","v":1090245,"vw":62.071643},{"c":62.33,"h":63.44,"l":58.7,"n":22681,"o":59.5,"t":"2026-03-09T04:00:00Z","v":1355754,"vw":61.880151},{"c":60.83,"h":62.29,"l":59.09,"n":15308,"o":62.12,"t":"2026-03-10T04:00:00Z","v":827268,"vw":60.811655},{"c":61.2,"h":61.58,"l":58.46,"n":12646,"o":60.15,"t":"2026-03-11T04:00:00Z","v":716955,"vw":60.379586},{"c":59.78,"h":63.03,"l":59.315,"n":19199,"o":60.56,"t":"2026-03-12T04:00:00Z","v":1322778,"vw":61.066223},{"c":62.09,"h":62.13,"l":59.105,"n":18663,"o":59.93,"t":"2026-03-13T04:00:00Z","v":1154452,"vw":61.251948},{"c":64.1,"h":64.434,"l":61.96,"n":17236,"o":62.77,"t":"2026-03-16T04:00:00Z","v":1103576,"vw":63.457828},{"c":63.63,"h":66.2,"l":62.955,"n":16247,"o":64.3,"t":"2026-03-17T04:00:00Z","v":1042997,"vw":63.90307},{"c":61.99,"h":64.1,"l":61.5701,"n":13074,"o":62.63,"t":"2026-03-18T04:00:00Z","v":801481,"vw":62.300387},{"c":62.64,"h":63.78,"l":60.47,"n":33854,"o":61.2,"t":"2026-03-19T04:00:00Z","v":702351,"vw":62.199473},{"c":61.49,"h":63.46,"l":60.52,"n":44417,"o":62.6,"t":"2026-03-20T04:00:00Z","v":1227464,"vw":61.767438},{"c":61.74,"h":64.25,"l":61.41,"n":10421,"o":62.91,"t":"2026-03-23T04:00:00Z","v":676363,"vw":62.103697},{"c":59.87,"h":60.76,"l":58.97,"n":13731,"o":60.76,"t":"2026-03-24T04:00:00Z","v":830724,"vw":59.826455},{"c":60.66,"h":61.87,"l":59.98,"n":12725,"o":60.34,"t":"2026-03-25T04:00:00Z","v":580006,"vw":60.657462},{"c":59.41,"h":61.26,"l":59.2,"n":12164,"o":59.59,"t":"2026-03-26T04:00:00Z","v":628592,"vw":59.895881},{"c":56.15,"h":58.51,"l":55.885,"n":16778,"o":58.47,"t":"2026-03-27T04:00:00Z","v":868360,"vw":56.610507},{"c":55.74,"h":57.28,"l":55.63,"n":14521,"o":56.32,"t":"2026-03-30T04:00:00Z","v":683220,"vw":56.115131},{"c":55.89,"h":57.705,"l":55.39,"n":15645,"o":56.79,"t":"2026-03-31T04:00:00Z","v":858487,"vw":56.096844},{"c":55.31,"h":57.075,"l":54.54,"n":17120,"o":56.18,"t":"2026-04-01T04:00:00Z","v":870333,"vw":55.443881},{"c":54.79,"h":55.55,"l":52.39,"n":20367,"o":53.73,"t":"2026-04-02T04:00:00Z","v":1000995,"vw":54.230734},{"c":55.06,"h":55.835,"l":54.58,"n":12407,"o":54.75,"t":"2026-04-06T04:00:00Z","v":590647,"vw":55.074357},{"c":54.58,"h":55.2,"l":53.53,"n":14147,"o":54.98,"t":"2026-04-07T04:00:00Z","v":659613,"vw":54.355371},{"c":55.91,"h":58.56,"l":55.375,"n":14549,"o":57.44,"t":"2026-04-08T04:00:00Z","v":938987,"vw":56.330057},{"c":56.07,"h":56.3,"l":54.33,"n":12467,"o":55.07,"t":"2026-04-09T04:00:00Z","v":620486,"vw":55.733413},{"c":55.43,"h":56.055,"l":54.52,"n":7690,"o":56.05,"t":"2026-04-10T04:00:00Z","v":428169,"vw":55.287861},{"c":56.23,"h":56.4153,"l":54.5576,"n":9688,"o":54.88,"t":"2026-04-13T04:00:00Z","v":494123,"vw":56.059676},{"c":57.76,"h":58.17,"l":56.31,"n":11146,"o":56.78,"t":"2026-04-14T04:00:00Z","v":564598,"vw":57.630323},{"c":58.22,"h":59.4499,"l":57.605,"n":9864,"o":58.06,"t":"2026-04-15T04:00:00Z","v":544712,"vw":58.252151},{"c":60.09,"h":63.5,"l":58.79,"n":24911,"o":58.86,"t":"2026-04-16T04:00:00Z","v":2250037,"vw":60.729821},{"c":60.39,"h":63.17,"l":59.79,"n":12511,"o":61.19,"t":"2026-04-17T04:00:00Z","v":648021,"vw":60.915099},{"c":57.85,"h":61.78,"l":56.08,"n":17102,"o":60,"t":"2026-04-20T04:00:00Z","v":1019647,"vw":57.983286},{"c":57.51,"h":59.91,"l":57.07,"n":12633,"o":57.83,"t":"2026-04-21T04:00:00Z","v":627911,"vw":57.791763},{"c":57.83,"h":59.31,"l":56.95,"n":13337,"o":58.37,"t":"2026-04-22T04:00:00Z","v":817318,"vw":57.908855},{"c":56.44,"h":59.08,"l":55.8,"n":10666,"o":57.85,"t":"2026-04-23T04:00:00Z","v":497177,"vw":56.730415},{"c":57.63,"h":57.69,"l":55.23,"n":9649,"o":56.25,"t":"2026-04-24T04:00:00Z","v":381291,"vw":57.266905},{"c":57.75,"h":59.6,"l":57.66,"n":15029,"o":57.83,"t":"2026-04-27T04:00:00Z","v":920344,"vw":58.357567},{"c":57.89,"h":58.42,"l":55.785,"n":13420,"o":57.85,"t":"2026-04-28T04:00:00Z","v":598623,"vw":57.223858},{"c":55.89,"h":58.75,"l":55.63,"n":15826,"o":57.29,"t":"2026-04-29T04:00:00Z","v":904531,"vw":56.343556},{"c":56.55,"h":56.81,"l":55.106,"n":13155,"o":55.76,"t":"2026-04-30T04:00:00Z","v":726006,"vw":56.085916},{"c":56.85,"h":58.98,"l":56.14,"n":12220,"o":57.32,"t":"2026-05-01T04:00:00Z","v":612755,"vw":56.931612},{"c":58.26,"h":58.61,"l":56.3301,"n":13694,"o":56.85,"t":"2026-05-04T04:00:00Z","v":887862,"vw":57.779595},{"c":59.02,"h":61.07,"l":57.695,"n":18299,"o":58.25,"t":"2026-05-05T04:00:00Z","v":976864,"vw":59.283597},{"c":58.64,"h":60.4,"l":58.25,"n":14434,"o":59.02,"t":"2026-05-06T04:00:00Z","v":711888,"vw":59.193396},{"c":57.5,"h":60.0725,"l":56.9,"n":17274,"o":58.74,"t":"2026-05-07T04:00:00Z","v":900246,"vw":57.804329},{"c":58.19,"h":60.625,"l":56,"n":19610,"o":57.5,"t":"2026-05-08T04:00:00Z","v":1460504,"vw":58.789078},{"c":55.9,"h":63.45,"l":55.71,"n":32462,"o":63.45,"t":"2026-05-11T04:00:00Z","v":2415953,"vw":58.790547},{"c":56,"h":56.27,"l":51.78,"n":28013,"o":54.5,"t":"2026-05-12T04:00:00Z","v":2055965,"vw":54.848551},{"c":52.98,"h":55.62,"l":51.68,"n":21607,"o":55.62,"t":"2026-05-13T04:00:00Z","v":1066271,"vw":53.241046},{"c":53.43,"h":54.76,"l":52.895,"n":14677,"o":53.03,"t":"2026-05-14T04:00:00Z","v":733112,"vw":53.792435},{"c":52.39,"h":53.88,"l":51.54,"n":15139,"o":53.43,"t":"2026-05-15T04:00:00Z","v":745019,"vw":52.587002},{"c":54.17,"h":54.56,"l":52,"n":12417,"o":52.41,"t":"2026-05-18T04:00:00Z","v":467083,"vw":53.961721},{"c":53.35,"h":54.265,"l":52.605,"n":10963,"o":54,"t":"2026-05-19T04:00:00Z","v":411743,"vw":53.35915},{"c":54.21,"h":54.37,"l":51.92,"n":10281,"o":53.35,"t":"2026-05-20T04:00:00Z","v":400446,"vw":53.876861},{"c":54.44,"h":54.99,"l":52.4,"n":12801,"o":53.75,"t":"2026-05-21T04:00:00Z","v":537879,"vw":54.181699},{"c":54.4,"h":55.99,"l":53.62,"n":10486,"o":54.925,"t":"2026-05-22T04:00:00Z","v":423118,"vw":54.452259},{"c":54.12,"h":55.2,"l":53.78,"n":12123,"o":54.75,"t":"2026-05-26T04:00:00Z","v":539232,"vw":54.202766},{"c":53.84,"h":55.39,"l":53.17,"n":11275,"o":54.26,"t":"2026-05-27T04:00:00Z","v":496122,"vw":54.044913},{"c":55.31,"h":55.34,"l":53.18,"n":10762,"o":53.62,"t":"2026-05-28T04:00:00Z","v":477078,"vw":54.922362},{"c":55.53,"h":55.84,"l":54.46,"n":9627,"o":55.13,"t":"2026-05-29T04:00:00Z","v":589242,"vw":55.415572},{"c":52.89,"h":54.91,"l":51.85,"n":17800,"o":54.74,"t":"2026-06-01T04:00:00Z","v":920820,"vw":52.815484},{"c":54.31,"h":54.6964,"l":52.32,"n":14968,"o":52.33,"t":"2026-06-02T04:00:00Z","v":712884,"vw":54.004183},{"c":51.87,"h":54.14,"l":51.66,"n":15535,"o":53.7,"t":"2026-06-03T04:00:00Z","v":637154,"vw":52.2009},{"c":52.81,"h":53.31,"l":51.595,"n":17198,"o":51.95,"t":"2026-06-04T04:00:00Z","v":1124594,"vw":52.547125},{"c":54.34,"h":54.905,"l":52.94,"n":17193,"o":53.08,"t":"2026-06-05T04:00:00Z","v":960610,"vw":54.165833},{"c":54.16,"h":55.27,"l":53.53,"n":11506,"o":54.4,"t":"2026-06-08T04:00:00Z","v":556289,"vw":54.189156},{"c":56.18,"h":56.31,"l":53.64,"n":12213,"o":54.28,"t":"2026-06-09T04:00:00Z","v":657303,"vw":55.774644},{"c":58.16,"h":58.74,"l":56.1,"n":15462,"o":56.78,"t":"2026-06-10T04:00:00Z","v":879596,"vw":58.168701},{"c":58.2,"h":59.56,"l":57.2001,"n":13695,"o":58.21,"t":"2026-06-11T04:00:00Z","v":626521,"vw":58.308058},{"c":56.71,"h":59.45,"l":56.585,"n":12991,"o":58.33,"t":"2026-06-12T04:00:00Z","v":673169,"vw":57.701256},{"c":57.05,"h":59.34,"l":56.88,"n":16071,"o":56.9,"t":"2026-06-15T04:00:00Z","v":841170,"vw":57.864841},{"c":56.51,"h":59.98,"l":56.17,"n":13921,"o":57.15,"t":"2026-06-16T04:00:00Z","v":855498,"vw":57.147943},{"c":52.82,"h":56.245,"l":50.82,"n":23948,"o":55.74,"t":"2026-06-17T04:00:00Z","v":1510683,"vw":53.277192},{"c":53.74,"h":55.95,"l":52.875,"n":23453,"o":53.55,"t":"2026-06-18T04:00:00Z","v":2522458,"vw":53.887116},{"c":55.76,"h":56.37,"l":52.85,"n":16629,"o":52.85,"t":"2026-06-22T04:00:00Z","v":870664,"vw":55.526735},{"c":56.2,"h":57.48,"l":55.525,"n":13635,"o":56.22,"t":"2026-06-23T04:00:00Z","v":640875,"vw":56.233306},{"c":58.16,"h":59.17,"l":56.32,"n":15826,"o":56.33,"t":"2026-06-24T04:00:00Z","v":902887,"vw":58.145758},{"c":60.01,"h":60.35,"l":58.1,"n":13572,"o":58.12,"t":"2026-06-25T04:00:00Z","v":838791,"vw":59.393467},{"c":60.74,"h":61.28,"l":58.8,"n":16760,"o":60.05,"t":"2026-06-26T04:00:00Z","v":3019399,"vw":60.627043},{"c":59.28,"h":60.7,"l":58.48,"n":15360,"o":59.9,"t":"2026-06-29T04:00:00Z","v":813104,"vw":59.30359},{"c":61.67,"h":61.95,"l":58.24,"n":13821,"o":59.05,"t":"2026-06-30T04:00:00Z","v":810589,"vw":61.268734},{"c":65.62,"h":65.67,"l":61.83,"n":17578,"o":62,"t":"2026-07-01T04:00:00Z","v":1032685,"vw":64.943507},{"c":68.75,"h":70,"l":65.32,"n":28832,"o":66.12,"t":"2026-07-02T04:00:00Z","v":1717687,"vw":68.8004},{"c":68.92,"h":70.23,"l":68.54,"n":19602,"o":68.69,"t":"2026-07-06T04:00:00Z","v":1121662,"vw":69.282315},{"c":67.83,"h":70.415,"l":67.28,"n":18741,"o":69.76,"t":"2026-07-07T04:00:00Z","v":945816,"vw":67.949218},{"c":65.59,"h":67.2,"l":65.3297,"n":11864,"o":66.9,"t":"2026-07-08T04:00:00Z","v":673662,"vw":65.775009},{"c":65.94,"h":66.3699,"l":64.84,"n":11123,"o":65.42,"t":"2026-07-09T04:00:00Z","v":591105,"vw":65.742461},{"c":65.6,"h":67.06,"l":64.9,"n":9493,"o":66.33,"t":"2026-07-10T04:00:00Z","v":376153,"vw":65.535953},{"c":63.31,"h":66.41,"l":62.89,"n":14950,"o":65.49,"t":"2026-07-13T04:00:00Z","v":577505,"vw":64.074115},{"c":62.78,"h":64.3,"l":62.09,"n":12473,"o":63,"t":"2026-07-14T04:00:00Z","v":1043878,"vw":62.89845},{"c":61.41,"h":63.335,"l":61.32,"n":16387,"o":62.79,"t":"2026-07-15T04:00:00Z","v":849113,"vw":62.166676},{"c":62.99,"h":64.49,"l":61,"n":15422,"o":61.46,"t":"2026-07-16T04:00:00Z","v":602371,"vw":63.217875},{"c":62.19,"h":63.015,"l":58.97,"n":14165,"o":61.55,"t":"2026-07-17T04:00:00Z","v":820907,"vw":61.933203},{"c":60.68,"h":62.19,"l":59.5531,"n":15343,"o":62.14,"t":"2026-07-20T04:00:00Z","v":591407,"vw":60.630853},{"c":61.87,"h":62.33,"l":60.08,"n":11222,"o":60.19,"t":"2026-07-21T04:00:00Z","v":459236,"vw":61.741862},{"c":59.22,"h":62.39,"l":59.2,"n":11974,"o":61.27,"t":"2026-07-22T04:00:00Z","v":525976,"vw":60.031644},{"c":60.98,"h":61.045,"l":57.75,"n":10613,"o":58.68,"t":"2026-07-23T04:00:00Z","v":459118,"vw":60.646247},{"c":61.57,"h":62.8,"l":61.38,"n":9727,"o":61.65,"t":"2026-07-24T04:00:00Z","v":605370,"vw":61.736346},{"c":61.51,"h":63.16,"l":61.095,"n":10177,"o":62.26,"t":"2026-07-27T04:00:00Z","v":476553,"vw":61.713825},{"c":63.22,"h":63.84,"l":61.7,"n":12886,"o":62.15,"t":"2026-07-28T04:00:00Z","v":928648,"vw":63.080092},{"c":63.37,"h":63.68,"l":61.21,"n":14005,"o":62.87,"t":"2026-07-29T04:00:00Z","v":865988,"vw":63.01772},{"c":62.69,"h":64.18,"l":62.02,"n":10367,"o":63.37,"t":"2026-07-30T04:00:00Z","v":524608,"vw":63.046876},{"c":63.78,"h":64.39,"l":61.49,"n":13880,"o":62.7,"t":"2026-07-31T04:00:00Z","v":595699,"vw":63.564711},{"c":66.8,"h":68,"l":64.51,"n":14144,"o":64.85,"t":"2026-08-03T04:00:00Z","v":791251,"vw":66.830667},{"c":69.22,"h":69.78,"l":64.47,"n":21778,"o":66.5,"t":"2026-08-04T04:00:00Z","v":1638360,"vw":68.307635},{"c":67.06,"h":68.985,"l":66.335,"n":12073,"o":68.97,"t":"2026-08-05T04:00:00Z","v":605686,"vw":67.331481},{"c":68.16,"h":68.28,"l":66.53,"n":11085,"o":67.97,"t":"2026-08-06T04:00:00Z","v":611862,"vw":67.791896},{"c":72.385,"h":72.385,"l":67.94,"n":25419,"o":68.62,"t":"2026-08-07T04:00:00Z","v":1469540,"vw":71.129075},{"c":77.28,"h":78.8608,"l":69.805,"n":27690,"o":73.03,"t":"2026-08-10T04:00:00Z","v":1780140,"vw":76.805},{"c":76.34,"h":77.495,"l":74.61,"n":18332,"o":76.25,"t":"2026-08-11T04:00:00Z","v":723913,"vw":76.266145},{"c":76.95,"h":77.82,"l":75.43,"n":12843,"o":76.22,"t":"2026-08-12T04:00:00Z","v":636329,"vw":76.824767},{"c":77.31,"h":78.16,"l":76.44,"n":14826,"o":77,"t":"2026-08-13T04:00:00Z","v":663465,"vw":77.281599},{"c":76.35,"h":78.1421,"l":75.84,"n":13378,"o":76.87,"t":"2026-08-14T04:00:00Z","v":632932,"vw":76.52255},{"c":75.93,"h":76.66,"l":75,"n":13578,"o":76.17,"t":"2026-08-17T04:00:00Z","v":596288,"vw":75.954173},{"c":73.83,"h":76.4534,"l":73.73,"n":11604,"o":75.79,"t":"2026-08-18T04:00:00Z","v":548665,"vw":74.202007},{"c":75.54,"h":76.56,"l":74.615,"n":10646,"o":75.07,"t":"2026-08-19T04:00:00Z","v":371969,"vw":75.604258},{"c":77.05,"h":78.02,"l":74.64,"n":10244,"o":74.64,"t":"2026-08-20T04:00:00Z","v":373694,"vw":77.107527},{"c":76.82,"h":78.285,"l":75.86,"n":13554,"o":76.96,"t":"2026-08-21T04:00:00Z","v":645003,"vw":77.061948},{"c":74.69,"h":77.5,"l":74.01,"n":11441,"o":76.98,"t":"2026-08-24T04:00:00Z","v":549526,"vw":74.874939},{"c":76.86,"h":77.09,"l":73.81,"n":10861,"o":75.52,"t":"2026-08-25T04:00:00Z","v":444908,"vw":76.367484},{"c":76.47,"h":77.7899,"l":75.29,"n":10205,"o":76.96,"t":"2026-08-26T04:00:00Z","v":391245,"vw":76.446592},{"c":75.36,"h":76.5,"l":74.94,"n":11758,"o":75.75,"t":"2026-08-27T04:00:00Z","v":528467,"vw":75.570944},{"c":74.61,"h":75.86,"l":74.115,"n":12370,"o":75.72,"t":"2026-08-28T04:00:00Z","v":472889,"vw":74.909679},{"c":75.82,"h":76.3,"l":73.5,"n":13324,"o":75.245,"t":"2026-08-31T04:00:00Z","v":658176,"vw":75.543736},{"c":75.52,"h":76.63,"l":74.8125,"n":13021,"o":75.8,"t":"2026-09-01T04:00:00Z","v":762997,"vw":75.510399},{"c":75.7,"h":76.97,"l":75.31,"n":13621,"o":75.41,"t":"2026-09-02T04:00:00Z","v":712803,"vw":76.086515},{"c":74.62,"h":76.27,"l":73.265,"n":19521,"o":76.22,"t":"2026-09-03T04:00:00Z","v":1142514,"vw":74.148985},{"c":73.71,"h":74.7,"l":73.36,"n":11789,"o":73.82,"t":"2026-09-04T04:00:00Z","v":501970,"vw":73.894363},{"c":71.97,"h":73.53,"l":71.82,"n":12942,"o":72.72,"t":"2026-09-08T04:00:00Z","v":455326,"vw":72.230209},{"c":70.87,"h":72.555,"l":70.08,"n":15502,"o":71.31,"t":"2026-09-09T04:00:00Z","v":575184,"vw":70.912661},{"c":74.28,"h":75.1,"l":70.45,"n":19137,"o":70.45,"t":"2026-09-10T04:00:00Z","v":801855,"vw":74.061661},{"c":75.49,"h":75.9073,"l":73.78,"n":12996,"o":75.34,"t":"2026-09-11T04:00:00Z","v":610245,"vw":74.992755},{"c":75.49,"h":76.27,"l":74.31,"n":19604,"o":75.29,"t":"2026-09-14T04:00:00Z","v":1177377,"vw":75.548276},{"c":77.12,"h":79.77,"l":75.345,"n":22286,"o":75.63,"t":"2026-09-15T04:00:00Z","v":1589623,"vw":78.056938},{"c":75.78,"h":78.9699,"l":75.66,"n":16054,"o":77.12,"t":"2026-09-16T04:00:00Z","v":1177000,"vw":76.534539},{"c":77.78,"h":78.005,"l":75.8,"n":13928,"o":76.44,"t":"2026-09-17T04:00:00Z","v":573225,"vw":77.512553},{"c":76,"h":78.01,"l":75.71,"n":12553,"o":77.66,"t":"2026-09-18T04:00:00Z","v":1284453,"vw":76.145683},{"c":72.67,"h":76.4503,"l":72.62,"n":14634,"o":76.27,"t":"2026-09-21T04:00:00Z","v":796176,"vw":73.471035},{"c":73.93,"h":74.805,"l":73.01,"n":16396,"o":73.71,"t":"2026-09-22T04:00:00Z","v":795217,"vw":73.866121},{"c":73.21,"h":74.345,"l":72.68,"n":14472,"o":73.61,"t":"2026-09-23T04:00:00Z","v":560742,"vw":73.470472},{"c":71.31,"h":73.7,"l":70.96,"n":13275,"o":73.11,"t":"2026-09-24T04:00:00Z","v":754111,"vw":71.765965},{"c":70.79,"h":71.48,"l":69.5849,"n":13790,"o":70.81,"t":"2026-09-25T04:00:00Z","v":598694,"vw":70.728882},{"c":71.81,"h":72.84,"l":69.62,"n":12187,"o":70.08,"t":"2026-09-28T04:00:00Z","v":528242,"vw":71.667887},{"c":70.65,"h":72.58,"l":69.49,"n":10919,"o":71.92,"t":"2026-09-29T04:00:00Z","v":501093,"vw":70.455443},{"c":68.94,"h":70.85,"l":68.94,"n":12723,"o":70.22,"t":"2026-09-30T04:00:00Z","v":621288,"vw":69.317243},{"c":67.7,"h":69.7,"l":67.32,"n":15118,"o":68.8,"t":"2026-10-01T04:00:00Z","v":928798,"vw":68.047793},{"c":69.93,"h":70.675,"l":67.8,"n":10687,"o":68.52,"t":"2026-10-02T04:00:00Z","v":574278,"vw":69.836079},{"c":70.57,"h":71.86,"l":69.4,"n":12184,"o":69.87,"t":"2026-10-05T04:00:00Z","v":681438,"vw":70.640632},{"c":70.28,"h":71.545,"l":69.44,"n":7910,"o":71.27,"t":"2026-10-06T04:00:00Z","v":291798,"vw":70.303943},{"c":68.61,"h":70.66,"l":68.45,"n":7978,"o":69.57,"t":"2026-10-07T04:00:00Z","v":398684,"vw":69.047644},{"c":68.21,"h":68.5,"l":66.23,"n":12554,"o":68.16,"t":"2026-10-08T04:00:00Z","v":722339,"vw":67.708173},{"c":70.91,"h":71.105,"l":68.13,"n":11619,"o":68.41,"t":"2026-10-09T04:00:00Z","v":507494,"vw":70.354797},{"c":71.49,"h":71.78,"l":70.11,"n":9077,"o":70.88,"t":"2026-10-12T04:00:00Z","v":383406,"vw":71.243535},{"c":71.51,"h":72.15,"l":70.0025,"n":10411,"o":70.81,"t":"2026-10-13T04:00:00Z","v":478097,"vw":71.374155},{"c":69.16,"h":71.9,"l":69.02,"n":11017,"o":70.65,"t":"2026-10-14T04:00:00Z","v":477971,"vw":69.443898},{"c":70.41,"h":70.82,"l":69.07,"n":10993,"o":70.12,"t":"2026-10-15T04:00:00Z","v":461291,"vw":70.138266},{"c":68.8,"h":70.49,"l":68.51,"n":10371,"o":70.41,"t":"2026-10-16T04:00:00Z","v":385945,"vw":69.071112},{"c":69.27,"h":70,"l":68.25,"n":7505,"o":68.91,"t":"2026-10-19T04:00:00Z","v":342045,"vw":69.311425},{"c":69.65,"h":71.06,"l":69.03,"n":8174,"o":69.92,"t":"2026-10-20T04:00:00Z","v":326292,"vw":69.904931},{"c":68.41,"h":70.26,"l":68.055,"n":9523,"o":69.48,"t":"2026-10-21T04:00:00Z","v":458603,"vw":68.631867},{"c":70.26,"h":70.39,"l":67.6,"n":8493,"o":67.77,"t":"2026-10-22T04:00:00Z","v":318415,"vw":69.760857}],"volatilityBars":[{"c":75.73,"h":76.4503,"l":75.73,"n":213,"o":76.27,"t":"2026-09-21T13:30:00Z","v":7100,"vw":76.17543},{"c":76.035,"h":76.31,"l":75.53,"n":273,"o":75.98,"t":"2026-09-21T13:45:00Z","v":12140,"vw":75.935531},{"c":75.83,"h":76.02,"l":75.82,"n":236,"o":76.01,"t":"2026-09-21T14:00:00Z","v":11598,"vw":75.900421},{"c":75.585,"h":75.68,"l":75.36,"n":205,"o":75.68,"t":"2026-09-21T14:15:00Z","v":9247,"vw":75.482316},{"c":75.4,"h":75.585,"l":75.06,"n":218,"o":75.585,"t":"2026-09-21T14:30:00Z","v":8180,"vw":75.266531},{"c":75.12,"h":75.49,"l":75.11,"n":161,"o":75.49,"t":"2026-09-21T14:45:00Z","v":3941,"vw":75.317341},{"c":74.975,"h":75.1,"l":74.84,"n":214,"o":75.1,"t":"2026-09-21T15:00:00Z","v":6843,"vw":74.951263},{"c":74.36,"h":74.98,"l":74.19,"n":463,"o":74.98,"t":"2026-09-21T15:15:00Z","v":13317,"vw":74.50311},{"c":74.09,"h":74.53,"l":73.99,"n":377,"o":74.48,"t":"2026-09-21T15:30:00Z","v":13063,"vw":74.344792},{"c":74.275,"h":74.4699,"l":73.94,"n":502,"o":74.06,"t":"2026-09-21T15:45:00Z","v":12649,"vw":74.10949},{"c":74.47,"h":74.68,"l":74.26,"n":768,"o":74.26,"t":"2026-09-21T16:00:00Z","v":40195,"vw":74.514752},{"c":74.275,"h":74.6,"l":74,"n":522,"o":74.53,"t":"2026-09-21T16:15:00Z","v":15861,"vw":74.369765},{"c":73.95,"h":74.43,"l":73.87,"n":267,"o":74.28,"t":"2026-09-21T16:30:00Z","v":7700,"vw":74.091851},{"c":74.015,"h":74.13,"l":73.93,"n":439,"o":73.98,"t":"2026-09-21T16:45:00Z","v":16825,"vw":74.016269},{"c":74.1,"h":74.11,"l":73.795,"n":284,"o":73.95,"t":"2026-09-21T17:00:00Z","v":9002,"vw":73.977522},{"c":73.9,"h":74.07,"l":73.9,"n":298,"o":74.025,"t":"2026-09-21T17:15:00Z","v":11549,"vw":73.9912},{"c":74.2,"h":74.27,"l":73.915,"n":689,"o":73.915,"t":"2026-09-21T17:30:00Z","v":72157,"vw":74.013653},{"c":73.84,"h":74.2775,"l":73.8,"n":469,"o":74.275,"t":"2026-09-21T17:45:00Z","v":24821,"vw":73.972009},{"c":74.085,"h":74.085,"l":73.585,"n":441,"o":73.91,"t":"2026-09-21T18:00:00Z","v":13056,"vw":73.786313},{"c":73.995,"h":74.26,"l":73.87,"n":525,"o":74.09,"t":"2026-09-21T18:15:00Z","v":14699,"vw":74.055473},{"c":73.735,"h":73.96,"l":73.56,"n":515,"o":73.96,"t":"2026-09-21T18:30:00Z","v":14490,"vw":73.78557},{"c":73.94,"h":73.94,"l":73.76,"n":412,"o":73.765,"t":"2026-09-21T18:45:00Z","v":9110,"vw":73.854352},{"c":73.67,"h":74.02,"l":73.37,"n":618,"o":73.94,"t":"2026-09-21T19:00:00Z","v":29534,"vw":73.622707},{"c":73.43,"h":73.68,"l":73.355,"n":587,"o":73.6025,"t":"2026-09-21T19:15:00Z","v":14872,"vw":73.493716},{"c":73.48,"h":73.61,"l":73.445,"n":760,"o":73.445,"t":"2026-09-21T19:30:00Z","v":26521,"vw":73.520641},{"c":72.7,"h":73.735,"l":72.62,"n":2644,"o":73.44,"t":"2026-09-21T19:45:00Z","v":132174,"vw":72.950413},{"c":72.67,"h":72.67,"l":72.67,"n":46,"o":72.67,"t":"2026-09-21T20:00:00Z","v":226716,"vw":72.67},{"c":73.955,"h":73.99,"l":73.02,"n":245,"o":73.71,"t":"2026-09-22T13:30:00Z","v":14443,"vw":73.560137},{"c":74,"h":74.41,"l":73.81,"n":257,"o":74.075,"t":"2026-09-22T13:45:00Z","v":13382,"vw":74.118263},{"c":74.01,"h":74.57,"l":73.895,"n":557,"o":74,"t":"2026-09-22T14:00:00Z","v":41847,"vw":74.148325},{"c":74.09,"h":74.21,"l":73.57,"n":436,"o":73.97,"t":"2026-09-22T14:15:00Z","v":25028,"vw":73.950801},{"c":73.765,"h":74.31,"l":73.43,"n":509,"o":74.18,"t":"2026-09-22T14:30:00Z","v":24481,"vw":74.026377},{"c":74.62,"h":74.805,"l":73.77,"n":457,"o":73.81,"t":"2026-09-22T14:45:00Z","v":28782,"vw":74.219838},{"c":73.815,"h":74.79,"l":73.815,"n":491,"o":74.64,"t":"2026-09-22T15:00:00Z","v":20708,"vw":74.282581},{"c":73.91,"h":74.24,"l":73.81,"n":392,"o":73.83,"t":"2026-09-22T15:15:00Z","v":12009,"vw":74.074226},{"c":73.935,"h":74.24,"l":73.845,"n":356,"o":73.915,"t":"2026-09-22T15:30:00Z","v":13147,"vw":74.000521},{"c":74.1,"h":74.28,"l":73.835,"n":368,"o":73.87,"t":"2026-09-22T15:45:00Z","v":10835,"vw":74.015927},{"c":73.655,"h":74.16,"l":73.58,"n":422,"o":74.105,"t":"2026-09-22T16:00:00Z","v":16202,"vw":73.806062},{"c":73.83,"h":73.89,"l":73.57,"n":322,"o":73.59,"t":"2026-09-22T16:15:00Z","v":12784,"vw":73.769502},{"c":73.85,"h":73.88,"l":73.78,"n":211,"o":73.825,"t":"2026-09-22T16:30:00Z","v":5989,"vw":73.849273},{"c":73.665,"h":73.99,"l":73.61,"n":568,"o":73.78,"t":"2026-09-22T16:45:00Z","v":23544,"vw":73.831496},{"c":73.42,"h":73.89,"l":73.285,"n":584,"o":73.63,"t":"2026-09-22T17:00:00Z","v":27214,"vw":73.483656},{"c":73.08,"h":73.48,"l":73.01,"n":405,"o":73.39,"t":"2026-09-22T17:15:00Z","v":16494,"vw":73.199129},{"c":73.155,"h":73.295,"l":73.035,"n":582,"o":73.15,"t":"2026-09-22T17:30:00Z","v":21488,"vw":73.1524},{"c":73.525,"h":73.57,"l":73.1,"n":774,"o":73.15,"t":"2026-09-22T17:45:00Z","v":23889,"vw":73.279406},{"c":73.35,"h":73.54,"l":73.34,"n":449,"o":73.47,"t":"2026-09-22T18:00:00Z","v":14767,"vw":73.432324},{"c":73.385,"h":73.43,"l":73.315,"n":439,"o":73.37,"t":"2026-09-22T18:15:00Z","v":11645,"vw":73.378708},{"c":73.325,"h":73.49,"l":73.325,"n":533,"o":73.335,"t":"2026-09-22T18:30:00Z","v":12925,"vw":73.403161},{"c":73.2,"h":73.38,"l":73.17,"n":548,"o":73.32,"t":"2026-09-22T18:45:00Z","v":13344,"vw":73.287587},{"c":73.51,"h":73.51,"l":73.1,"n":687,"o":73.14,"t":"2026-09-22T19:00:00Z","v":19682,"vw":73.22418},{"c":73.78,"h":73.94,"l":73.46,"n":722,"o":73.46,"t":"2026-09-22T19:15:00Z","v":22681,"vw":73.775536},{"c":74.28,"h":74.33,"l":73.71,"n":833,"o":73.76,"t":"2026-09-22T19:30:00Z","v":25085,"vw":74.096363},{"c":73.98,"h":74.465,"l":73.71,"n":3086,"o":74.26,"t":"2026-09-22T19:45:00Z","v":134614,"vw":73.994978},{"c":73.93,"h":73.93,"l":73.93,"n":28,"o":73.93,"t":"2026-09-22T20:00:00Z","v":174654,"vw":73.93},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-09-22T20:45:00Z","v":128,"vw":73.92},{"c":73.92,"h":73.93,"l":73.92,"n":8,"o":73.93,"t":"2026-09-23T08:45:00Z","v":216,"vw":73.925},{"c":73.2,"h":73.81,"l":73,"n":109,"o":73.61,"t":"2026-09-23T13:30:00Z","v":7591,"vw":73.563884},{"c":73.3,"h":73.73,"l":72.68,"n":367,"o":73,"t":"2026-09-23T13:45:00Z","v":19155,"vw":73.231567},{"c":73.52,"h":73.54,"l":73.125,"n":247,"o":73.125,"t":"2026-09-23T14:00:00Z","v":9445,"vw":73.42623},{"c":73.53,"h":73.68,"l":73.29,"n":275,"o":73.67,"t":"2026-09-23T14:15:00Z","v":11207,"vw":73.479717},{"c":73.28,"h":73.65,"l":73.23,"n":266,"o":73.44,"t":"2026-09-23T14:30:00Z","v":5998,"vw":73.489424},{"c":73.47,"h":73.57,"l":73.17,"n":313,"o":73.28,"t":"2026-09-23T14:45:00Z","v":8651,"vw":73.372818},{"c":73.685,"h":73.685,"l":73.375,"n":137,"o":73.375,"t":"2026-09-23T15:00:00Z","v":7855,"vw":73.4251},{"c":73.9,"h":74.07,"l":73.62,"n":467,"o":73.64,"t":"2026-09-23T15:15:00Z","v":13103,"vw":73.973151},{"c":73.935,"h":74.135,"l":73.91,"n":331,"o":73.91,"t":"2026-09-23T15:30:00Z","v":6423,"vw":74.028654},{"c":73.74,"h":73.89,"l":73.72,"n":194,"o":73.87,"t":"2026-09-23T15:45:00Z","v":5009,"vw":73.83225},{"c":73.63,"h":73.65,"l":73.56,"n":215,"o":73.595,"t":"2026-09-23T16:00:00Z","v":5271,"vw":73.60659},{"c":73.47,"h":73.625,"l":73.47,"n":285,"o":73.625,"t":"2026-09-23T16:15:00Z","v":9103,"vw":73.566989},{"c":73.2301,"h":73.54,"l":73.19,"n":304,"o":73.54,"t":"2026-09-23T16:30:00Z","v":10221,"vw":73.404315},{"c":73.35,"h":73.36,"l":73.09,"n":296,"o":73.295,"t":"2026-09-23T16:45:00Z","v":8264,"vw":73.242771},{"c":73.3,"h":73.3,"l":73.215,"n":101,"o":73.29,"t":"2026-09-23T17:00:00Z","v":2604,"vw":73.26},{"c":73.41,"h":73.42,"l":73.1,"n":481,"o":73.3,"t":"2026-09-23T17:15:00Z","v":13132,"vw":73.283334},{"c":73.555,"h":73.64,"l":73.33,"n":565,"o":73.33,"t":"2026-09-23T17:30:00Z","v":24068,"vw":73.490597},{"c":73.855,"h":73.855,"l":73.5,"n":489,"o":73.6,"t":"2026-09-23T17:45:00Z","v":19459,"vw":73.602452},{"c":73.795,"h":73.9621,"l":73.77,"n":478,"o":73.85,"t":"2026-09-23T18:00:00Z","v":16755,"vw":73.857843},{"c":73.91,"h":73.93,"l":73.785,"n":272,"o":73.84,"t":"2026-09-23T18:15:00Z","v":4925,"vw":73.873204},{"c":74.05,"h":74.325,"l":73.81,"n":615,"o":73.84,"t":"2026-09-23T18:30:00Z","v":19096,"vw":74.079411},{"c":74.155,"h":74.345,"l":73.97,"n":869,"o":74.01,"t":"2026-09-23T18:45:00Z","v":26140,"vw":74.114698},{"c":73.9,"h":74.215,"l":73.87,"n":496,"o":74.15,"t":"2026-09-23T19:00:00Z","v":17548,"vw":74.026974},{"c":73.7,"h":73.885,"l":73.625,"n":371,"o":73.87,"t":"2026-09-23T19:15:00Z","v":11356,"vw":73.756925},{"c":73.57,"h":73.82,"l":73.5,"n":782,"o":73.62,"t":"2026-09-23T19:30:00Z","v":36943,"vw":73.702957},{"c":73.3,"h":73.72,"l":73.04,"n":2553,"o":73.5,"t":"2026-09-23T19:45:00Z","v":123847,"vw":73.259628},{"c":73.21,"h":73.255,"l":73.21,"n":29,"o":73.255,"t":"2026-09-23T20:00:00Z","v":94127,"vw":73.210052},{"c":72.895,"h":73.7,"l":72.76,"n":178,"o":73.11,"t":"2026-09-24T13:30:00Z","v":10879,"vw":73.095891},{"c":73.145,"h":73.3099,"l":72.59,"n":224,"o":72.71,"t":"2026-09-24T13:45:00Z","v":19245,"vw":72.886017},{"c":72.975,"h":73.12,"l":72.52,"n":336,"o":72.77,"t":"2026-09-24T14:00:00Z","v":19025,"vw":72.861189},{"c":72.295,"h":73.23,"l":72.07,"n":325,"o":73.21,"t":"2026-09-24T14:15:00Z","v":21272,"vw":72.708886},{"c":72.325,"h":72.74,"l":72.315,"n":221,"o":72.315,"t":"2026-09-24T14:30:00Z","v":7003,"vw":72.55863},{"c":72.19,"h":72.47,"l":72.19,"n":417,"o":72.27,"t":"2026-09-24T14:45:00Z","v":17773,"vw":72.303889},{"c":72.2,"h":72.365,"l":72.135,"n":259,"o":72.2,"t":"2026-09-24T15:00:00Z","v":12709,"vw":72.20657},{"c":72.04,"h":72.5,"l":71.84,"n":334,"o":72.21,"t":"2026-09-24T15:15:00Z","v":22146,"vw":72.206091},{"c":72.015,"h":72.065,"l":71.8301,"n":269,"o":71.945,"t":"2026-09-24T15:30:00Z","v":7307,"vw":71.961792},{"c":72.16,"h":72.265,"l":71.9,"n":312,"o":72.015,"t":"2026-09-24T15:45:00Z","v":17570,"vw":72.11644},{"c":71.965,"h":72.31,"l":71.885,"n":615,"o":72.14,"t":"2026-09-24T16:00:00Z","v":48983,"vw":72.164596},{"c":72.66,"h":72.865,"l":72.04,"n":283,"o":72.04,"t":"2026-09-24T16:15:00Z","v":10901,"vw":72.440638},{"c":73.1,"h":73.24,"l":72.385,"n":270,"o":72.61,"t":"2026-09-24T16:30:00Z","v":10349,"vw":72.777474},{"c":72.075,"h":73,"l":71.98,"n":361,"o":73,"t":"2026-09-24T16:45:00Z","v":24933,"vw":72.373811},{"c":71.78,"h":72.075,"l":71.635,"n":655,"o":72.0193,"t":"2026-09-24T17:00:00Z","v":35036,"vw":71.832531},{"c":71.63,"h":71.83,"l":71.42,"n":470,"o":71.78,"t":"2026-09-24T17:15:00Z","v":23254,"vw":71.630601},{"c":71.275,"h":71.67,"l":71.17,"n":446,"o":71.67,"t":"2026-09-24T17:30:00Z","v":48731,"vw":71.331857},{"c":71.24,"h":71.24,"l":71.08,"n":362,"o":71.21,"t":"2026-09-24T17:45:00Z","v":15392,"vw":71.154128},{"c":71.16,"h":71.235,"l":71.02,"n":345,"o":71.17,"t":"2026-09-24T18:00:00Z","v":9770,"vw":71.168101},{"c":71.37,"h":71.515,"l":71.03,"n":594,"o":71.215,"t":"2026-09-24T18:15:00Z","v":24716,"vw":71.223437},{"c":71.07,"h":71.37,"l":70.96,"n":419,"o":71.37,"t":"2026-09-24T18:30:00Z","v":9798,"vw":71.197022},{"c":71.26,"h":71.26,"l":70.992,"n":321,"o":71.065,"t":"2026-09-24T18:45:00Z","v":12766,"vw":71.198892},{"c":71.715,"h":71.74,"l":71.24,"n":542,"o":71.24,"t":"2026-09-24T19:00:00Z","v":18086,"vw":71.527495},{"c":71.7,"h":71.715,"l":71.46,"n":494,"o":71.66,"t":"2026-09-24T19:15:00Z","v":16439,"vw":71.585734},{"c":71.745,"h":72.04,"l":71.45,"n":1052,"o":71.655,"t":"2026-09-24T19:30:00Z","v":64037,"vw":71.718644},{"c":71.25,"h":71.72,"l":70.97,"n":2070,"o":71.72,"t":"2026-09-24T19:45:00Z","v":94298,"vw":71.231828},{"c":71.31,"h":71.31,"l":71.31,"n":37,"o":71.31,"t":"2026-09-24T20:00:00Z","v":117124,"vw":71.31},{"c":70.31,"h":71.15,"l":70.2,"n":261,"o":70.81,"t":"2026-09-25T13:30:00Z","v":12350,"vw":70.684966},{"c":70.465,"h":70.5,"l":69.93,"n":321,"o":70.165,"t":"2026-09-25T13:45:00Z","v":18590,"vw":70.244116},{"c":69.945,"h":70.37,"l":69.5849,"n":358,"o":70.36,"t":"2026-09-25T14:00:00Z","v":14357,"vw":69.904232},{"c":70.21,"h":70.39,"l":69.8501,"n":283,"o":70,"t":"2026-09-25T14:15:00Z","v":11470,"vw":70.194273},{"c":70.31,"h":70.39,"l":70.045,"n":303,"o":70.13,"t":"2026-09-25T14:30:00Z","v":8668,"vw":70.157499},{"c":70.55,"h":70.68,"l":70.315,"n":332,"o":70.315,"t":"2026-09-25T14:45:00Z","v":11367,"vw":70.470155},{"c":70.94,"h":71.045,"l":70.64,"n":341,"o":70.64,"t":"2026-09-25T15:00:00Z","v":11700,"vw":70.888389},{"c":71.34,"h":71.37,"l":71,"n":280,"o":71,"t":"2026-09-25T15:15:00Z","v":14567,"vw":71.183571},{"c":70.98,"h":71.46,"l":70.98,"n":263,"o":71.46,"t":"2026-09-25T15:30:00Z","v":7293,"vw":71.26062},{"c":71.14,"h":71.14,"l":70.76,"n":289,"o":70.92,"t":"2026-09-25T15:45:00Z","v":7852,"vw":70.991465},{"c":71.21,"h":71.48,"l":71.16,"n":348,"o":71.18,"t":"2026-09-25T16:00:00Z","v":9586,"vw":71.342634},{"c":70.89,"h":71.13,"l":70.84,"n":326,"o":71.12,"t":"2026-09-25T16:15:00Z","v":9142,"vw":70.941051},{"c":70.865,"h":70.98,"l":70.75,"n":260,"o":70.81,"t":"2026-09-25T16:30:00Z","v":6938,"vw":70.852664},{"c":70.3,"h":70.845,"l":70.3,"n":584,"o":70.79,"t":"2026-09-25T16:45:00Z","v":26179,"vw":70.602559},{"c":70.5,"h":70.55,"l":70.31,"n":377,"o":70.31,"t":"2026-09-25T17:00:00Z","v":16025,"vw":70.398704},{"c":70.74,"h":70.82,"l":70.51,"n":309,"o":70.635,"t":"2026-09-25T17:15:00Z","v":10059,"vw":70.636555},{"c":70.74,"h":70.805,"l":70.62,"n":360,"o":70.805,"t":"2026-09-25T17:30:00Z","v":14239,"vw":70.683959},{"c":70.685,"h":70.75,"l":70.42,"n":453,"o":70.75,"t":"2026-09-25T17:45:00Z","v":18347,"vw":70.591256},{"c":70.87,"h":70.87,"l":70.63,"n":316,"o":70.63,"t":"2026-09-25T18:00:00Z","v":12529,"vw":70.786171},{"c":70.965,"h":70.98,"l":70.84,"n":418,"o":70.9,"t":"2026-09-25T18:15:00Z","v":15225,"vw":70.93296},{"c":70.8,"h":71.1,"l":70.79,"n":474,"o":71.07,"t":"2026-09-25T18:30:00Z","v":10618,"vw":71.031214},{"c":71.005,"h":71.005,"l":70.49,"n":553,"o":70.72,"t":"2026-09-25T18:45:00Z","v":20604,"vw":70.803119},{"c":71.065,"h":71.07,"l":70.93,"n":680,"o":71.06,"t":"2026-09-25T19:00:00Z","v":21257,"vw":71.002254},{"c":70.6,"h":71.0825,"l":70.59,"n":570,"o":71.01,"t":"2026-09-25T19:15:00Z","v":13240,"vw":70.865913},{"c":70.85,"h":70.9425,"l":70.57,"n":828,"o":70.63,"t":"2026-09-25T19:30:00Z","v":24053,"vw":70.806871},{"c":70.83,"h":70.92,"l":70.6,"n":2171,"o":70.86,"t":"2026-09-25T19:45:00Z","v":83787,"vw":70.756789},{"c":70.79,"h":70.79,"l":70.79,"n":37,"o":70.79,"t":"2026-09-25T20:00:00Z","v":126549,"vw":70.79},{"c":70.33,"h":70.77,"l":69.62,"n":170,"o":70.08,"t":"2026-09-28T13:30:00Z","v":14361,"vw":70.227052},{"c":70.62,"h":70.83,"l":70.33,"n":272,"o":70.33,"t":"2026-09-28T13:45:00Z","v":13991,"vw":70.522596},{"c":71.255,"h":71.56,"l":70.245,"n":672,"o":70.67,"t":"2026-09-28T14:00:00Z","v":42912,"vw":70.972327},{"c":71.61,"h":72.06,"l":71.44,"n":708,"o":71.44,"t":"2026-09-28T14:15:00Z","v":30291,"vw":71.821468},{"c":71.225,"h":71.645,"l":71.205,"n":162,"o":71.645,"t":"2026-09-28T14:30:00Z","v":5306,"vw":71.406086},{"c":71.23,"h":71.48,"l":71.225,"n":170,"o":71.335,"t":"2026-09-28T14:45:00Z","v":5081,"vw":71.325872},{"c":71.64,"h":71.71,"l":71.25,"n":360,"o":71.25,"t":"2026-09-28T15:00:00Z","v":9605,"vw":71.52912},{"c":71.6,"h":71.805,"l":71.6,"n":240,"o":71.67,"t":"2026-09-28T15:15:00Z","v":6359,"vw":71.69837},{"c":71.735,"h":71.77,"l":71.48,"n":257,"o":71.51,"t":"2026-09-28T15:30:00Z","v":6899,"vw":71.591133},{"c":72.22,"h":72.27,"l":71.651,"n":391,"o":71.84,"t":"2026-09-28T15:45:00Z","v":10981,"vw":71.936251},{"c":72.4,"h":72.52,"l":72.245,"n":530,"o":72.3,"t":"2026-09-28T16:00:00Z","v":16378,"vw":72.386638},{"c":72.675,"h":72.84,"l":72.37,"n":582,"o":72.49,"t":"2026-09-28T16:15:00Z","v":17562,"vw":72.63709},{"c":72.145,"h":72.61,"l":72.14,"n":142,"o":72.61,"t":"2026-09-28T16:30:00Z","v":3769,"vw":72.337426},{"c":72.22,"h":72.38,"l":72.115,"n":282,"o":72.17,"t":"2026-09-28T16:45:00Z","v":7619,"vw":72.210507},{"c":72.5012,"h":72.6,"l":72.105,"n":272,"o":72.14,"t":"2026-09-28T17:00:00Z","v":7615,"vw":72.322005},{"c":71.98,"h":72.37,"l":71.8618,"n":183,"o":72.37,"t":"2026-09-28T17:15:00Z","v":5516,"vw":72.09831},{"c":71.77,"h":72.1,"l":71.66,"n":164,"o":72.1,"t":"2026-09-28T17:30:00Z","v":4361,"vw":71.807685},{"c":71.78,"h":71.82,"l":71.67,"n":232,"o":71.7,"t":"2026-09-28T17:45:00Z","v":5731,"vw":71.725572},{"c":71.79,"h":71.805,"l":71.7,"n":373,"o":71.78,"t":"2026-09-28T18:00:00Z","v":15320,"vw":71.746225},{"c":71.81,"h":71.88,"l":71.725,"n":213,"o":71.86,"t":"2026-09-28T18:15:00Z","v":6032,"vw":71.784749},{"c":71.855,"h":72.145,"l":71.76,"n":472,"o":71.81,"t":"2026-09-28T18:30:00Z","v":11398,"vw":71.980864},{"c":71.875,"h":71.95,"l":71.79,"n":267,"o":71.855,"t":"2026-09-28T18:45:00Z","v":5803,"vw":71.864437},{"c":71.51,"h":71.94,"l":71.51,"n":276,"o":71.94,"t":"2026-09-28T19:00:00Z","v":10722,"vw":71.647193},{"c":71.56,"h":71.64,"l":71.46,"n":435,"o":71.51,"t":"2026-09-28T19:15:00Z","v":9211,"vw":71.538214},{"c":71.64,"h":71.73,"l":71.555,"n":511,"o":71.64,"t":"2026-09-28T19:30:00Z","v":15459,"vw":71.639956},{"c":71.86,"h":72.155,"l":71.61,"n":1927,"o":71.62,"t":"2026-09-28T19:45:00Z","v":72612,"vw":71.887738},{"c":71.81,"h":71.81,"l":71.81,"n":42,"o":71.81,"t":"2026-09-28T20:00:00Z","v":145596,"vw":71.81},{"c":71.43,"h":72.58,"l":71.33,"n":235,"o":71.92,"t":"2026-09-29T13:30:00Z","v":11281,"vw":71.673843},{"c":71.1655,"h":71.8,"l":71.1655,"n":154,"o":71.8,"t":"2026-09-29T13:45:00Z","v":6499,"vw":71.474034},{"c":70.98,"h":71.275,"l":70.81,"n":160,"o":71.275,"t":"2026-09-29T14:00:00Z","v":6410,"vw":71.009635},{"c":70.87,"h":71.06,"l":70.5,"n":227,"o":71.06,"t":"2026-09-29T14:15:00Z","v":7212,"vw":70.792434},{"c":70.58,"h":70.79,"l":70.57,"n":123,"o":70.67,"t":"2026-09-29T14:30:00Z","v":3294,"vw":70.623699},{"c":70.575,"h":70.7,"l":70.55,"n":248,"o":70.655,"t":"2026-09-29T14:45:00Z","v":5604,"vw":70.62442},{"c":70.53,"h":70.74,"l":70.3401,"n":425,"o":70.65,"t":"2026-09-29T15:00:00Z","v":15642,"vw":70.519394},{"c":70.255,"h":70.45,"l":70.11,"n":258,"o":70.42,"t":"2026-09-29T15:15:00Z","v":11943,"vw":70.316733},{"c":69.975,"h":70.36,"l":69.87,"n":602,"o":70.35,"t":"2026-09-29T15:30:00Z","v":32535,"vw":70.114626},{"c":70.065,"h":70.12,"l":69.93,"n":143,"o":69.98,"t":"2026-09-29T15:45:00Z","v":6877,"vw":70.041647},{"c":70.17,"h":70.17,"l":70.075,"n":201,"o":70.075,"t":"2026-09-29T16:00:00Z","v":6644,"vw":70.105856},{"c":70.13,"h":70.19,"l":70.12,"n":179,"o":70.1599,"t":"2026-09-29T16:15:00Z","v":7896,"vw":70.146413},{"c":69.93,"h":70.13,"l":69.93,"n":208,"o":70.125,"t":"2026-09-29T16:30:00Z","v":6489,"vw":70.074241},{"c":69.89,"h":70.0201,"l":69.89,"n":81,"o":70.015,"t":"2026-09-29T16:45:00Z","v":2198,"vw":69.983995},{"c":70.205,"h":70.205,"l":69.765,"n":230,"o":69.765,"t":"2026-09-29T17:00:00Z","v":8372,"vw":70.000026},{"c":70.11,"h":70.335,"l":70.11,"n":154,"o":70.215,"t":"2026-09-29T17:15:00Z","v":5410,"vw":70.202324},{"c":70.08,"h":70.085,"l":69.98,"n":122,"o":70.045,"t":"2026-09-29T17:30:00Z","v":2845,"vw":70.055357},{"c":70.08,"h":70.26,"l":70.06,"n":100,"o":70.14,"t":"2026-09-29T17:45:00Z","v":2932,"vw":70.158374},{"c":69.705,"h":70.38,"l":69.49,"n":637,"o":70.165,"t":"2026-09-29T18:00:00Z","v":53617,"vw":70.00282},{"c":69.97,"h":70.09,"l":69.65,"n":302,"o":69.67,"t":"2026-09-29T18:15:00Z","v":8896,"vw":69.907108},{"c":70.11,"h":70.425,"l":69.99,"n":343,"o":70.08,"t":"2026-09-29T18:30:00Z","v":8554,"vw":70.131683},{"c":70.295,"h":70.295,"l":70.04,"n":232,"o":70.16,"t":"2026-09-29T18:45:00Z","v":8678,"vw":70.135859},{"c":70.485,"h":70.49,"l":70.26,"n":379,"o":70.325,"t":"2026-09-29T19:00:00Z","v":13370,"vw":70.37915},{"c":70.52,"h":70.58,"l":70.41,"n":410,"o":70.41,"t":"2026-09-29T19:15:00Z","v":14131,"vw":70.515983},{"c":70.41,"h":70.5,"l":70.4,"n":577,"o":70.5,"t":"2026-09-29T19:30:00Z","v":17155,"vw":70.452277},{"c":70.71,"h":70.71,"l":70.35,"n":2136,"o":70.4,"t":"2026-09-29T19:45:00Z","v":84645,"vw":70.566274},{"c":70.65,"h":70.71,"l":70.65,"n":33,"o":70.65,"t":"2026-09-29T20:00:00Z","v":124226,"vw":70.65008},{"c":70.4213,"h":70.4213,"l":70.4213,"n":1,"o":70.4213,"t":"2026-09-29T20:15:00Z","v":179,"vw":70.4213},{"c":70.7,"h":70.7,"l":70.7,"n":26,"o":70.7,"t":"2026-09-30T09:00:00Z","v":1020,"vw":70.7},{"c":69.955,"h":70.85,"l":69.86,"n":278,"o":70.22,"t":"2026-09-30T13:30:00Z","v":16188,"vw":70.399055},{"c":69.555,"h":70.02,"l":69.485,"n":319,"o":69.9,"t":"2026-09-30T13:45:00Z","v":9590,"vw":69.70224},{"c":69.44,"h":69.61,"l":69,"n":407,"o":69.56,"t":"2026-09-30T14:00:00Z","v":11416,"vw":69.280708},{"c":69.56,"h":69.9,"l":69.34,"n":376,"o":69.43,"t":"2026-09-30T14:15:00Z","v":9499,"vw":69.567266},{"c":69.37,"h":69.66,"l":69.37,"n":310,"o":69.51,"t":"2026-09-30T14:30:00Z","v":9152,"vw":69.5535},{"c":69.68,"h":69.76,"l":69.31,"n":675,"o":69.31,"t":"2026-09-30T14:45:00Z","v":43708,"vw":69.521395},{"c":69.53,"h":69.855,"l":69.52,"n":277,"o":69.76,"t":"2026-09-30T15:00:00Z","v":9096,"vw":69.725916},{"c":69.73,"h":69.775,"l":69.45,"n":329,"o":69.6,"t":"2026-09-30T15:15:00Z","v":9181,"vw":69.637636},{"c":69.54,"h":69.85,"l":69.52,"n":376,"o":69.695,"t":"2026-09-30T15:30:00Z","v":13440,"vw":69.704509},{"c":69.95,"h":70.33,"l":69.535,"n":417,"o":69.6,"t":"2026-09-30T15:45:00Z","v":27367,"vw":70.169008},{"c":70.13,"h":70.13,"l":69.95,"n":264,"o":69.95,"t":"2026-09-30T16:00:00Z","v":6487,"vw":70.061686},{"c":70.03,"h":70.09,"l":69.87,"n":227,"o":70.09,"t":"2026-09-30T16:15:00Z","v":6789,"vw":69.988037},{"c":70.07,"h":70.09,"l":69.92,"n":349,"o":70.065,"t":"2026-09-30T16:30:00Z","v":11057,"vw":70.034884},{"c":69.875,"h":70.075,"l":69.84,"n":306,"o":70.075,"t":"2026-09-30T16:45:00Z","v":8606,"vw":69.93822},{"c":69.99,"h":69.99,"l":69.875,"n":159,"o":69.875,"t":"2026-09-30T17:00:00Z","v":3941,"vw":69.944958},{"c":69.625,"h":69.93,"l":69.53,"n":279,"o":69.93,"t":"2026-09-30T17:15:00Z","v":7551,"vw":69.778898},{"c":69.8,"h":69.82,"l":69.65,"n":308,"o":69.66,"t":"2026-09-30T17:30:00Z","v":8402,"vw":69.740605},{"c":69.63,"h":69.82,"l":69.62,"n":317,"o":69.75,"t":"2026-09-30T17:45:00Z","v":9775,"vw":69.732852},{"c":69.67,"h":69.71,"l":69.6,"n":234,"o":69.635,"t":"2026-09-30T18:00:00Z","v":7405,"vw":69.647294},{"c":69.43,"h":69.685,"l":69.37,"n":387,"o":69.68,"t":"2026-09-30T18:15:00Z","v":11170,"vw":69.485212},{"c":69.51,"h":69.55,"l":69.43,"n":389,"o":69.47,"t":"2026-09-30T18:30:00Z","v":9137,"vw":69.490204},{"c":69.43,"h":69.56,"l":69.385,"n":452,"o":69.56,"t":"2026-09-30T18:45:00Z","v":9820,"vw":69.469161},{"c":69.25,"h":69.56,"l":69.2,"n":498,"o":69.415,"t":"2026-09-30T19:00:00Z","v":17595,"vw":69.412321},{"c":69.16,"h":69.24,"l":69.07,"n":488,"o":69.15,"t":"2026-09-30T19:15:00Z","v":18303,"vw":69.158727},{"c":69.26,"h":69.39,"l":69.17,"n":913,"o":69.2,"t":"2026-09-30T19:30:00Z","v":32304,"vw":69.237004},{"c":68.975,"h":69.39,"l":68.94,"n":2169,"o":69.31,"t":"2026-09-30T19:45:00Z","v":81210,"vw":69.123667},{"c":68.94,"h":68.94,"l":68.94,"n":42,"o":68.94,"t":"2026-09-30T20:00:00Z","v":188096,"vw":68.94},{"c":68.48,"h":69.7,"l":68.155,"n":497,"o":68.8,"t":"2026-10-01T13:30:00Z","v":59938,"vw":68.574441},{"c":68.17,"h":69.13,"l":68.1,"n":581,"o":68.74,"t":"2026-10-01T13:45:00Z","v":43861,"vw":68.504461},{"c":68.29,"h":68.53,"l":67.71,"n":380,"o":68.175,"t":"2026-10-01T14:00:00Z","v":17413,"vw":68.134706},{"c":68.38,"h":68.68,"l":68.105,"n":310,"o":68.3,"t":"2026-10-01T14:15:00Z","v":10538,"vw":68.463496},{"c":68.63,"h":68.76,"l":68.38,"n":310,"o":68.38,"t":"2026-10-01T14:30:00Z","v":10874,"vw":68.638966},{"c":68.345,"h":68.63,"l":68.28,"n":288,"o":68.52,"t":"2026-10-01T14:45:00Z","v":26311,"vw":68.365024},{"c":68.45,"h":68.51,"l":68.27,"n":378,"o":68.305,"t":"2026-10-01T15:00:00Z","v":9785,"vw":68.408016},{"c":68.31,"h":68.45,"l":68.25,"n":343,"o":68.44,"t":"2026-10-01T15:15:00Z","v":12848,"vw":68.331163},{"c":68.625,"h":68.76,"l":68.155,"n":364,"o":68.17,"t":"2026-10-01T15:30:00Z","v":9644,"vw":68.463508},{"c":68.72,"h":68.735,"l":68.58,"n":298,"o":68.64,"t":"2026-10-01T15:45:00Z","v":6345,"vw":68.676612},{"c":68.94,"h":68.94,"l":68.67,"n":363,"o":68.67,"t":"2026-10-01T16:00:00Z","v":11751,"vw":68.835813},{"c":68.82,"h":69.15,"l":68.56,"n":420,"o":68.975,"t":"2026-10-01T16:15:00Z","v":21650,"vw":68.844346},{"c":68.96,"h":69.08,"l":68.82,"n":328,"o":68.88,"t":"2026-10-01T16:30:00Z","v":13289,"vw":68.979807},{"c":68.84,"h":68.99,"l":68.6701,"n":245,"o":68.99,"t":"2026-10-01T16:45:00Z","v":7528,"vw":68.779651},{"c":68.81,"h":69.01,"l":68.81,"n":471,"o":68.84,"t":"2026-10-01T17:00:00Z","v":21076,"vw":68.878913},{"c":68.925,"h":69.13,"l":68.725,"n":426,"o":68.81,"t":"2026-10-01T17:15:00Z","v":21375,"vw":68.901525},{"c":69,"h":69.17,"l":68.755,"n":434,"o":68.925,"t":"2026-10-01T17:30:00Z","v":15445,"vw":68.972269},{"c":67.76,"h":68.91,"l":67.57,"n":529,"o":68.9,"t":"2026-10-01T17:45:00Z","v":47939,"vw":68.513392},{"c":67.73,"h":67.76,"l":67.43,"n":604,"o":67.62,"t":"2026-10-01T18:00:00Z","v":25961,"vw":67.633132},{"c":67.7,"h":68,"l":67.7,"n":369,"o":67.8,"t":"2026-10-01T18:15:00Z","v":9231,"vw":67.855695},{"c":67.6,"h":68.15,"l":67.595,"n":516,"o":67.79,"t":"2026-10-01T18:30:00Z","v":18900,"vw":67.979479},{"c":67.755,"h":67.84,"l":67.57,"n":672,"o":67.59,"t":"2026-10-01T18:45:00Z","v":25275,"vw":67.680702},{"c":67.83,"h":67.86,"l":67.74,"n":636,"o":67.82,"t":"2026-10-01T19:00:00Z","v":14502,"vw":67.810096},{"c":67.72,"h":68,"l":67.71,"n":533,"o":67.83,"t":"2026-10-01T19:15:00Z","v":16036,"vw":67.878846},{"c":67.625,"h":67.985,"l":67.59,"n":1095,"o":67.76,"t":"2026-10-01T19:30:00Z","v":55966,"vw":67.828315},{"c":67.71,"h":67.77,"l":67.32,"n":2310,"o":67.54,"t":"2026-10-01T19:45:00Z","v":117795,"vw":67.596506},{"c":67.7,"h":67.7,"l":67.7,"n":43,"o":67.7,"t":"2026-10-01T20:00:00Z","v":261164,"vw":67.7},{"c":69.5408,"h":69.5408,"l":69.5408,"n":2,"o":69.5408,"t":"2026-10-02T13:00:00Z","v":325,"vw":69.5408},{"c":68.2,"h":68.54,"l":67.8,"n":151,"o":68.52,"t":"2026-10-02T13:30:00Z","v":12222,"vw":68.400025},{"c":68.62,"h":68.83,"l":68.25,"n":401,"o":68.36,"t":"2026-10-02T13:45:00Z","v":34833,"vw":68.584319},{"c":68.795,"h":68.93,"l":68.7675,"n":184,"o":68.7775,"t":"2026-10-02T14:00:00Z","v":8093,"vw":68.79854},{"c":68.925,"h":68.99,"l":68.77,"n":273,"o":68.94,"t":"2026-10-02T14:15:00Z","v":8208,"vw":68.8825},{"c":70.34,"h":70.34,"l":68.79,"n":420,"o":68.845,"t":"2026-10-02T14:30:00Z","v":33703,"vw":69.436592},{"c":70.46,"h":70.49,"l":70.11,"n":333,"o":70.33,"t":"2026-10-02T14:45:00Z","v":15352,"vw":70.280123},{"c":69.89,"h":70.385,"l":69.4501,"n":343,"o":70.385,"t":"2026-10-02T15:00:00Z","v":12618,"vw":69.892471},{"c":70.41,"h":70.41,"l":69.835,"n":269,"o":69.98,"t":"2026-10-02T15:15:00Z","v":11870,"vw":70.106296},{"c":70.255,"h":70.675,"l":70.2475,"n":363,"o":70.41,"t":"2026-10-02T15:30:00Z","v":15195,"vw":70.446337},{"c":70.4,"h":70.45,"l":70.14,"n":324,"o":70.14,"t":"2026-10-02T15:45:00Z","v":10151,"vw":70.346768},{"c":70.205,"h":70.54,"l":70.19,"n":562,"o":70.4,"t":"2026-10-02T16:00:00Z","v":21485,"vw":70.431282},{"c":70.34,"h":70.34,"l":70.1,"n":222,"o":70.1,"t":"2026-10-02T16:15:00Z","v":4873,"vw":70.221353},{"c":70.27,"h":70.42,"l":70.26,"n":194,"o":70.38,"t":"2026-10-02T16:30:00Z","v":6729,"vw":70.31901},{"c":70.405,"h":70.51,"l":70.2851,"n":142,"o":70.2851,"t":"2026-10-02T16:45:00Z","v":4728,"vw":70.384698},{"c":70.39,"h":70.5,"l":70.3,"n":219,"o":70.5,"t":"2026-10-02T17:00:00Z","v":6511,"vw":70.377512},{"c":69.975,"h":70.395,"l":69.895,"n":617,"o":70.395,"t":"2026-10-02T17:15:00Z","v":27839,"vw":70.131924},{"c":70.035,"h":70.065,"l":69.935,"n":152,"o":69.94,"t":"2026-10-02T17:30:00Z","v":3445,"vw":70.021678},{"c":70.055,"h":70.14,"l":70.05,"n":199,"o":70.11,"t":"2026-10-02T17:45:00Z","v":6564,"vw":70.096493},{"c":70.285,"h":70.34,"l":70.035,"n":263,"o":70.035,"t":"2026-10-02T18:00:00Z","v":7926,"vw":70.212743},{"c":70.15,"h":70.285,"l":70.055,"n":297,"o":70.285,"t":"2026-10-02T18:15:00Z","v":12752,"vw":70.184128},{"c":70.16,"h":70.24,"l":70.125,"n":182,"o":70.125,"t":"2026-10-02T18:30:00Z","v":4856,"vw":70.163218},{"c":70.2,"h":70.28,"l":70.16,"n":319,"o":70.16,"t":"2026-10-02T18:45:00Z","v":13514,"vw":70.224313},{"c":70.08,"h":70.3499,"l":70.08,"n":336,"o":70.195,"t":"2026-10-02T19:00:00Z","v":14359,"vw":70.23222},{"c":70.015,"h":70.1285,"l":70.01,"n":388,"o":70.11,"t":"2026-10-02T19:15:00Z","v":13972,"vw":70.056995},{"c":70.205,"h":70.24,"l":70.015,"n":551,"o":70.015,"t":"2026-10-02T19:30:00Z","v":19459,"vw":70.124536},{"c":69.99,"h":70.21,"l":69.66,"n":1803,"o":70.21,"t":"2026-10-02T19:45:00Z","v":89158,"vw":69.938824},{"c":69.93,"h":69.93,"l":69.93,"n":26,"o":69.93,"t":"2026-10-02T20:00:00Z","v":132858,"vw":69.93},{"c":69.64,"h":69.87,"l":69.63,"n":104,"o":69.87,"t":"2026-10-05T13:30:00Z","v":6290,"vw":69.762263},{"c":69.775,"h":70.01,"l":69.4,"n":247,"o":69.83,"t":"2026-10-05T13:45:00Z","v":17799,"vw":69.844192},{"c":70.66,"h":70.66,"l":69.605,"n":182,"o":69.605,"t":"2026-10-05T14:00:00Z","v":4766,"vw":70.103201},{"c":70.59,"h":70.81,"l":70.59,"n":208,"o":70.63,"t":"2026-10-05T14:15:00Z","v":5309,"vw":70.711224},{"c":70.37,"h":70.6,"l":70.23,"n":227,"o":70.49,"t":"2026-10-05T14:30:00Z","v":6413,"vw":70.400175},{"c":70.35,"h":70.38,"l":70.2,"n":131,"o":70.38,"t":"2026-10-05T14:45:00Z","v":3548,"vw":70.308333},{"c":70.38,"h":70.38,"l":70.29,"n":92,"o":70.3,"t":"2026-10-05T15:00:00Z","v":2356,"vw":70.325},{"c":70.365,"h":70.59,"l":70.305,"n":285,"o":70.53,"t":"2026-10-05T15:15:00Z","v":8974,"vw":70.460739},{"c":70.35,"h":70.48,"l":70.26,"n":201,"o":70.35,"t":"2026-10-05T15:30:00Z","v":7251,"vw":70.36493},{"c":70.44,"h":70.49,"l":70.18,"n":255,"o":70.4,"t":"2026-10-05T15:45:00Z","v":7946,"vw":70.395982},{"c":70.57,"h":70.57,"l":70.22,"n":233,"o":70.55,"t":"2026-10-05T16:00:00Z","v":6285,"vw":70.353113},{"c":70.59,"h":70.59,"l":70.35,"n":102,"o":70.5,"t":"2026-10-05T16:15:00Z","v":2802,"vw":70.474979},{"c":70.805,"h":70.82,"l":70.5,"n":267,"o":70.61,"t":"2026-10-05T16:30:00Z","v":9064,"vw":70.648219},{"c":70.63,"h":70.93,"l":70.5,"n":199,"o":70.83,"t":"2026-10-05T16:45:00Z","v":7173,"vw":70.781088},{"c":70.275,"h":70.5,"l":70.1737,"n":106,"o":70.5,"t":"2026-10-05T17:00:00Z","v":3359,"vw":70.320919},{"c":70.24,"h":70.44,"l":70.19,"n":123,"o":70.275,"t":"2026-10-05T17:15:00Z","v":4428,"vw":70.2697},{"c":70.35,"h":70.37,"l":70.08,"n":498,"o":70.19,"t":"2026-10-05T17:30:00Z","v":25998,"vw":70.221239},{"c":70.3,"h":70.38,"l":70.25,"n":167,"o":70.35,"t":"2026-10-05T17:45:00Z","v":9786,"vw":70.303077},{"c":70.395,"h":70.5,"l":70.3,"n":343,"o":70.3,"t":"2026-10-05T18:00:00Z","v":13934,"vw":70.360058},{"c":70.19,"h":70.34,"l":70.13,"n":175,"o":70.3,"t":"2026-10-05T18:15:00Z","v":4138,"vw":70.244718},{"c":70.21,"h":70.28,"l":70.13,"n":200,"o":70.21,"t":"2026-10-05T18:30:00Z","v":4769,"vw":70.210948},{"c":70.81,"h":70.835,"l":70.19,"n":401,"o":70.19,"t":"2026-10-05T18:45:00Z","v":19879,"vw":70.60169},{"c":71.025,"h":71.16,"l":70.9,"n":284,"o":70.9,"t":"2026-10-05T19:00:00Z","v":7489,"vw":71.01333},{"c":71.16,"h":71.2425,"l":71.07,"n":387,"o":71.07,"t":"2026-10-05T19:15:00Z","v":8026,"vw":71.167706},{"c":71.715,"h":71.86,"l":71.23,"n":882,"o":71.23,"t":"2026-10-05T19:30:00Z","v":34851,"vw":71.500103},{"c":70.64,"h":71.77,"l":70.4,"n":3135,"o":71.69,"t":"2026-10-05T19:45:00Z","v":154306,"vw":70.95759},{"c":70.57,"h":70.65,"l":70.57,"n":57,"o":70.64,"t":"2026-10-05T20:00:00Z","v":261361,"vw":70.570139},{"c":71.12,"h":71.57,"l":71.07,"n":31,"o":71.07,"t":"2026-10-06T13:00:00Z","v":1356,"vw":71.184903},{"c":71.32,"h":71.32,"l":71.32,"n":7,"o":71.32,"t":"2026-10-06T13:15:00Z","v":320,"vw":71.32},{"c":70.99,"h":71.545,"l":70.76,"n":77,"o":71.27,"t":"2026-10-06T13:30:00Z","v":6853,"vw":71.238289},{"c":70.25,"h":70.79,"l":70.2,"n":282,"o":70.79,"t":"2026-10-06T13:45:00Z","v":4589,"vw":70.368428},{"c":70.3756,"h":70.865,"l":70.025,"n":228,"o":70.5,"t":"2026-10-06T14:00:00Z","v":7234,"vw":70.373609},{"c":69.525,"h":70.105,"l":69.52,"n":127,"o":70.105,"t":"2026-10-06T14:15:00Z","v":3022,"vw":69.771759},{"c":69.675,"h":69.79,"l":69.44,"n":173,"o":69.49,"t":"2026-10-06T14:30:00Z","v":6532,"vw":69.597948},{"c":69.82,"h":69.86,"l":69.75,"n":89,"o":69.75,"t":"2026-10-06T14:45:00Z","v":2273,"vw":69.787},{"c":70.1,"h":70.1,"l":69.708,"n":92,"o":69.94,"t":"2026-10-06T15:00:00Z","v":3208,"vw":69.928108},{"c":70.27,"h":70.32,"l":70.12,"n":194,"o":70.12,"t":"2026-10-06T15:15:00Z","v":5013,"vw":70.214888},{"c":70.4,"h":70.42,"l":70.34,"n":69,"o":70.34,"t":"2026-10-06T15:30:00Z","v":1963,"vw":70.376667},{"c":70.395,"h":70.395,"l":70.34,"n":31,"o":70.34,"t":"2026-10-06T15:45:00Z","v":548,"vw":70.3675},{"c":70.095,"h":70.435,"l":70.095,"n":104,"o":70.435,"t":"2026-10-06T16:00:00Z","v":2129,"vw":70.304546},{"c":70.31,"h":70.32,"l":70.175,"n":94,"o":70.175,"t":"2026-10-06T16:15:00Z","v":5294,"vw":70.255195},{"c":70.5,"h":70.57,"l":70.355,"n":265,"o":70.38,"t":"2026-10-06T16:30:00Z","v":8051,"vw":70.490443},{"c":70.37,"h":70.48,"l":70.32,"n":143,"o":70.48,"t":"2026-10-06T16:45:00Z","v":4985,"vw":70.381212},{"c":70.39,"h":70.48,"l":70.31,"n":154,"o":70.385,"t":"2026-10-06T17:00:00Z","v":3231,"vw":70.3925},{"c":70.37,"h":70.38,"l":70.28,"n":103,"o":70.29,"t":"2026-10-06T17:15:00Z","v":2554,"vw":70.311609},{"c":70.17,"h":70.655,"l":70.17,"n":376,"o":70.43,"t":"2026-10-06T17:30:00Z","v":16573,"vw":70.428699},{"c":70.255,"h":70.44,"l":70.2,"n":108,"o":70.2,"t":"2026-10-06T17:45:00Z","v":3316,"vw":70.291885},{"c":70.33,"h":70.355,"l":70.3144,"n":65,"o":70.3144,"t":"2026-10-06T18:00:00Z","v":1854,"vw":70.329005},{"c":70.18,"h":70.32,"l":70.18,"n":134,"o":70.32,"t":"2026-10-06T18:15:00Z","v":3006,"vw":70.268985},{"c":70.25,"h":70.33,"l":70.23,"n":98,"o":70.23,"t":"2026-10-06T18:30:00Z","v":2445,"vw":70.272623},{"c":70.1,"h":70.28,"l":70.1,"n":126,"o":70.27,"t":"2026-10-06T18:45:00Z","v":3523,"vw":70.199363},{"c":70.21,"h":70.26,"l":70.195,"n":105,"o":70.24,"t":"2026-10-06T19:00:00Z","v":1922,"vw":70.226875},{"c":70,"h":70.16,"l":70,"n":155,"o":70.16,"t":"2026-10-06T19:15:00Z","v":2830,"vw":70.100132},{"c":70.07,"h":70.135,"l":69.97,"n":334,"o":69.97,"t":"2026-10-06T19:30:00Z","v":8065,"vw":70.050727},{"c":70.29,"h":70.6,"l":70.07,"n":1350,"o":70.07,"t":"2026-10-06T19:45:00Z","v":38284,"vw":70.328533},{"c":70.28,"h":70.28,"l":70.28,"n":39,"o":70.28,"t":"2026-10-06T20:00:00Z","v":113932,"vw":70.28},{"c":69.965,"h":70.66,"l":69.35,"n":163,"o":69.5,"t":"2026-10-07T13:30:00Z","v":11602,"vw":69.934251},{"c":69.93,"h":70.07,"l":69.845,"n":53,"o":70.07,"t":"2026-10-07T13:45:00Z","v":1175,"vw":69.949048},{"c":69.8,"h":70.23,"l":69.7,"n":199,"o":70.15,"t":"2026-10-07T14:00:00Z","v":7868,"vw":69.972719},{"c":69.865,"h":70.04,"l":69.55,"n":93,"o":69.715,"t":"2026-10-07T14:15:00Z","v":3210,"vw":69.750829},{"c":70.02,"h":70.02,"l":69.755,"n":97,"o":69.81,"t":"2026-10-07T14:30:00Z","v":3086,"vw":69.83},{"c":69.99,"h":70.01,"l":69.9,"n":159,"o":69.93,"t":"2026-10-07T14:45:00Z","v":3727,"vw":69.948639},{"c":70.29,"h":70.29,"l":69.8965,"n":211,"o":69.975,"t":"2026-10-07T15:00:00Z","v":7840,"vw":70.06867},{"c":70.11,"h":70.26,"l":69.96,"n":116,"o":70.26,"t":"2026-10-07T15:15:00Z","v":3867,"vw":70.124615},{"c":69.84,"h":70.14,"l":69.8,"n":243,"o":70.11,"t":"2026-10-07T15:30:00Z","v":8885,"vw":69.98617},{"c":69.975,"h":70.05,"l":69.78,"n":180,"o":69.82,"t":"2026-10-07T15:45:00Z","v":3653,"vw":69.92191},{"c":69.865,"h":70.06,"l":69.81,"n":149,"o":69.985,"t":"2026-10-07T16:00:00Z","v":4869,"vw":69.902442},{"c":69.785,"h":69.93,"l":69.785,"n":135,"o":69.81,"t":"2026-10-07T16:15:00Z","v":3488,"vw":69.843147},{"c":69.565,"h":69.71,"l":69.5,"n":193,"o":69.71,"t":"2026-10-07T16:30:00Z","v":9666,"vw":69.570736},{"c":69.7725,"h":69.7725,"l":69.62,"n":123,"o":69.62,"t":"2026-10-07T16:45:00Z","v":2837,"vw":69.686302},{"c":69.84,"h":69.84,"l":69.705,"n":276,"o":69.705,"t":"2026-10-07T17:00:00Z","v":7021,"vw":69.791038},{"c":69.5,"h":69.775,"l":69.5,"n":255,"o":69.68,"t":"2026-10-07T17:15:00Z","v":6871,"vw":69.687805},{"c":69.5,"h":69.55,"l":69.5,"n":110,"o":69.545,"t":"2026-10-07T17:30:00Z","v":6449,"vw":69.538398},{"c":69.4424,"h":69.53,"l":69.37,"n":94,"o":69.46,"t":"2026-10-07T17:45:00Z","v":2568,"vw":69.439604},{"c":69.26,"h":69.49,"l":69.26,"n":215,"o":69.475,"t":"2026-10-07T18:00:00Z","v":6113,"vw":69.410849},{"c":69.315,"h":69.36,"l":69.255,"n":102,"o":69.255,"t":"2026-10-07T18:15:00Z","v":2780,"vw":69.310374},{"c":69.665,"h":69.77,"l":69.315,"n":343,"o":69.315,"t":"2026-10-07T18:30:00Z","v":12699,"vw":69.62223},{"c":69.54,"h":69.7,"l":69.48,"n":241,"o":69.66,"t":"2026-10-07T18:45:00Z","v":11576,"vw":69.560494},{"c":69.385,"h":69.615,"l":69.33,"n":217,"o":69.6,"t":"2026-10-07T19:00:00Z","v":11151,"vw":69.484488},{"c":69.22,"h":69.34,"l":69.22,"n":300,"o":69.33,"t":"2026-10-07T19:15:00Z","v":12182,"vw":69.287386},{"c":68.94,"h":69.22,"l":68.94,"n":442,"o":69.22,"t":"2026-10-07T19:30:00Z","v":13394,"vw":69.051336},{"c":68.67,"h":68.95,"l":68.45,"n":1496,"o":68.95,"t":"2026-10-07T19:45:00Z","v":62767,"vw":68.623852},{"c":68.61,"h":68.68,"l":68.61,"n":32,"o":68.68,"t":"2026-10-07T20:00:00Z","v":150677,"vw":68.610068},{"c":67.59,"h":68.5,"l":67.53,"n":137,"o":68.16,"t":"2026-10-08T13:30:00Z","v":8879,"vw":68.093867},{"c":67.52,"h":67.91,"l":67.47,"n":126,"o":67.665,"t":"2026-10-08T13:45:00Z","v":5213,"vw":67.703664},{"c":67.29,"h":67.52,"l":67,"n":243,"o":67.52,"t":"2026-10-08T14:00:00Z","v":9777,"vw":67.235709},{"c":66.45,"h":67.2,"l":66.32,"n":243,"o":67.135,"t":"2026-10-08T14:15:00Z","v":8354,"vw":66.6846},{"c":66.52,"h":66.56,"l":66.245,"n":295,"o":66.355,"t":"2026-10-08T14:30:00Z","v":16607,"vw":66.387179},{"c":66.35,"h":66.71,"l":66.3,"n":223,"o":66.41,"t":"2026-10-08T14:45:00Z","v":18123,"vw":66.498452},{"c":66.66,"h":66.66,"l":66.3,"n":158,"o":66.38,"t":"2026-10-08T15:00:00Z","v":9202,"vw":66.356876},{"c":66.59,"h":66.67,"l":66.34,"n":193,"o":66.475,"t":"2026-10-08T15:15:00Z","v":10571,"vw":66.528996},{"c":66.6,"h":66.65,"l":66.52,"n":159,"o":66.6,"t":"2026-10-08T15:30:00Z","v":7333,"vw":66.585319},{"c":66.48,"h":66.65,"l":66.23,"n":393,"o":66.65,"t":"2026-10-08T15:45:00Z","v":21279,"vw":66.416619},{"c":66.72,"h":66.95,"l":66.31,"n":287,"o":66.735,"t":"2026-10-08T16:00:00Z","v":16002,"vw":66.563272},{"c":67.4921,"h":67.63,"l":66.825,"n":437,"o":66.825,"t":"2026-10-08T16:15:00Z","v":27159,"vw":67.327658},{"c":67.755,"h":67.91,"l":67.24,"n":687,"o":67.565,"t":"2026-10-08T16:30:00Z","v":44888,"vw":67.500132},{"c":67.99,"h":68,"l":67.49,"n":453,"o":67.62,"t":"2026-10-08T16:45:00Z","v":15102,"vw":67.674655},{"c":67.89,"h":68.06,"l":67.79,"n":280,"o":67.93,"t":"2026-10-08T17:00:00Z","v":9146,"vw":67.899297},{"c":67.685,"h":68.2,"l":67.6,"n":442,"o":67.965,"t":"2026-10-08T17:15:00Z","v":31194,"vw":67.891424},{"c":67.88,"h":67.88,"l":67.535,"n":320,"o":67.7,"t":"2026-10-08T17:30:00Z","v":10510,"vw":67.680178},{"c":68.14,"h":68.27,"l":67.77,"n":715,"o":67.85,"t":"2026-10-08T17:45:00Z","v":39610,"vw":68.010736},{"c":67.75,"h":68.27,"l":67.59,"n":256,"o":68.27,"t":"2026-10-08T18:00:00Z","v":17102,"vw":67.731668},{"c":67.91,"h":67.91,"l":67.655,"n":176,"o":67.82,"t":"2026-10-08T18:15:00Z","v":5032,"vw":67.754446},{"c":67.54,"h":67.755,"l":67.4701,"n":201,"o":67.755,"t":"2026-10-08T18:30:00Z","v":4771,"vw":67.599288},{"c":67.37,"h":67.56,"l":67.37,"n":273,"o":67.54,"t":"2026-10-08T18:45:00Z","v":21586,"vw":67.399114},{"c":67.7,"h":67.7,"l":67.05,"n":392,"o":67.29,"t":"2026-10-08T19:00:00Z","v":21764,"vw":67.184762},{"c":67.625,"h":67.79,"l":67.47,"n":635,"o":67.59,"t":"2026-10-08T19:15:00Z","v":17682,"vw":67.633988},{"c":68.13,"h":68.16,"l":67.64,"n":667,"o":67.64,"t":"2026-10-08T19:30:00Z","v":26809,"vw":67.854684},{"c":68.22,"h":68.475,"l":68.03,"n":2648,"o":68.14,"t":"2026-10-08T19:45:00Z","v":119539,"vw":68.276985},{"c":68.21,"h":68.21,"l":68.21,"n":32,"o":68.21,"t":"2026-10-08T20:00:00Z","v":140657,"vw":68.21},{"c":69.4625,"h":69.5712,"l":68.13,"n":289,"o":68.36,"t":"2026-10-09T13:30:00Z","v":37476,"vw":68.528527},{"c":70.68,"h":70.68,"l":69.47,"n":334,"o":69.47,"t":"2026-10-09T13:45:00Z","v":12452,"vw":70.301784},{"c":70.21,"h":70.9,"l":69.75,"n":467,"o":70.555,"t":"2026-10-09T14:00:00Z","v":48303,"vw":70.317031},{"c":70.425,"h":70.78,"l":69.94,"n":424,"o":70.3,"t":"2026-10-09T14:15:00Z","v":25203,"vw":70.384393},{"c":70.22,"h":70.6229,"l":70,"n":799,"o":70.34,"t":"2026-10-09T14:30:00Z","v":29782,"vw":70.307337},{"c":70.44,"h":70.44,"l":70,"n":346,"o":70.23,"t":"2026-10-09T14:45:00Z","v":15068,"vw":70.08955},{"c":70.225,"h":70.335,"l":70.185,"n":345,"o":70.335,"t":"2026-10-09T15:00:00Z","v":10579,"vw":70.254603},{"c":70.24,"h":70.26,"l":70.155,"n":230,"o":70.22,"t":"2026-10-09T15:15:00Z","v":5396,"vw":70.206223},{"c":70.01,"h":70.295,"l":69.94,"n":520,"o":70.19,"t":"2026-10-09T15:30:00Z","v":25105,"vw":70.164799},{"c":70.07,"h":70.07,"l":69.86,"n":230,"o":70.03,"t":"2026-10-09T15:45:00Z","v":7317,"vw":69.962453},{"c":70.12,"h":70.12,"l":69.86,"n":346,"o":70.02,"t":"2026-10-09T16:00:00Z","v":8833,"vw":69.986275},{"c":70.27,"h":70.27,"l":70.02,"n":296,"o":70.055,"t":"2026-10-09T16:15:00Z","v":7814,"vw":70.090313},{"c":70.315,"h":70.46,"l":70.27,"n":247,"o":70.27,"t":"2026-10-09T16:30:00Z","v":7452,"vw":70.335859},{"c":70.3308,"h":70.43,"l":70.25,"n":186,"o":70.39,"t":"2026-10-09T16:45:00Z","v":5618,"vw":70.339073},{"c":70.39,"h":70.53,"l":70.28,"n":270,"o":70.3,"t":"2026-10-09T17:00:00Z","v":9259,"vw":70.407643},{"c":70.3,"h":70.45,"l":70.3,"n":192,"o":70.32,"t":"2026-10-09T17:15:00Z","v":6520,"vw":70.367855},{"c":70.475,"h":70.48,"l":70.27,"n":195,"o":70.28,"t":"2026-10-09T17:30:00Z","v":5572,"vw":70.401031},{"c":70.64,"h":70.675,"l":70.41,"n":359,"o":70.475,"t":"2026-10-09T17:45:00Z","v":16093,"vw":70.525107},{"c":70.82,"h":70.82,"l":70.66,"n":242,"o":70.66,"t":"2026-10-09T18:00:00Z","v":5623,"vw":70.709825},{"c":70.86,"h":70.875,"l":70.74,"n":279,"o":70.815,"t":"2026-10-09T18:15:00Z","v":9290,"vw":70.790509},{"c":70.87,"h":70.99,"l":70.77,"n":282,"o":70.82,"t":"2026-10-09T18:30:00Z","v":8146,"vw":70.857312},{"c":70.94,"h":71.105,"l":70.9,"n":448,"o":70.9,"t":"2026-10-09T18:45:00Z","v":13044,"vw":70.988087},{"c":70.88,"h":71.07,"l":70.88,"n":347,"o":70.925,"t":"2026-10-09T19:00:00Z","v":11105,"vw":71.000887},{"c":70.73,"h":71.03,"l":70.73,"n":353,"o":70.93,"t":"2026-10-09T19:15:00Z","v":11521,"vw":70.927902},{"c":70.86,"h":71.06,"l":70.7,"n":570,"o":70.73,"t":"2026-10-09T19:30:00Z","v":19718,"vw":70.807428},{"c":70.87,"h":71.07,"l":70.81,"n":1753,"o":70.95,"t":"2026-10-09T19:45:00Z","v":61705,"vw":70.918271},{"c":70.91,"h":70.91,"l":70.91,"n":38,"o":70.91,"t":"2026-10-09T20:00:00Z","v":67814,"vw":70.91},{"c":70.35,"h":71.345,"l":70.11,"n":255,"o":70.88,"t":"2026-10-12T13:30:00Z","v":19734,"vw":70.567065},{"c":70.66,"h":70.66,"l":70.15,"n":145,"o":70.435,"t":"2026-10-12T13:45:00Z","v":7384,"vw":70.522359},{"c":70.59,"h":70.59,"l":70.2,"n":160,"o":70.55,"t":"2026-10-12T14:00:00Z","v":5988,"vw":70.375557},{"c":70.6,"h":70.6,"l":70.31,"n":113,"o":70.34,"t":"2026-10-12T14:15:00Z","v":3855,"vw":70.412174},{"c":70.66,"h":70.66,"l":70.215,"n":206,"o":70.495,"t":"2026-10-12T14:30:00Z","v":13505,"vw":70.439861},{"c":70.7,"h":70.92,"l":70.615,"n":185,"o":70.615,"t":"2026-10-12T14:45:00Z","v":12326,"vw":70.687117},{"c":71.1,"h":71.15,"l":70.855,"n":193,"o":70.91,"t":"2026-10-12T15:00:00Z","v":6753,"vw":70.988531},{"c":70.895,"h":70.985,"l":70.7,"n":252,"o":70.9,"t":"2026-10-12T15:15:00Z","v":3829,"vw":70.851033},{"c":70.955,"h":70.985,"l":70.92,"n":62,"o":70.92,"t":"2026-10-12T15:30:00Z","v":1373,"vw":70.955948},{"c":71.16,"h":71.195,"l":70.95,"n":85,"o":70.98,"t":"2026-10-12T15:45:00Z","v":1977,"vw":71.102599},{"c":71.145,"h":71.185,"l":70.72,"n":248,"o":71.185,"t":"2026-10-12T16:00:00Z","v":13542,"vw":70.900021},{"c":71.42,"h":71.46,"l":71.2,"n":146,"o":71.2,"t":"2026-10-12T16:15:00Z","v":9005,"vw":71.306387},{"c":71.505,"h":71.54,"l":71.41,"n":152,"o":71.45,"t":"2026-10-12T16:30:00Z","v":4114,"vw":71.482019},{"c":71.41,"h":71.505,"l":71.26,"n":159,"o":71.505,"t":"2026-10-12T16:45:00Z","v":3581,"vw":71.386155},{"c":71.145,"h":71.365,"l":71.13,"n":104,"o":71.365,"t":"2026-10-12T17:00:00Z","v":2668,"vw":71.236196},{"c":71.21,"h":71.2649,"l":71.06,"n":292,"o":71.175,"t":"2026-10-12T17:15:00Z","v":7255,"vw":71.169355},{"c":71.07,"h":71.27,"l":70.82,"n":301,"o":71.27,"t":"2026-10-12T17:30:00Z","v":11272,"vw":71.051883},{"c":71.41,"h":71.41,"l":71.09,"n":166,"o":71.09,"t":"2026-10-12T17:45:00Z","v":4717,"vw":71.219793},{"c":71.65,"h":71.75,"l":71.37,"n":353,"o":71.37,"t":"2026-10-12T18:00:00Z","v":15779,"vw":71.474686},{"c":71.735,"h":71.76,"l":71.67,"n":131,"o":71.685,"t":"2026-10-12T18:15:00Z","v":3286,"vw":71.714954},{"c":71.67,"h":71.78,"l":71.65,"n":271,"o":71.74,"t":"2026-10-12T18:30:00Z","v":8552,"vw":71.715892},{"c":71.595,"h":71.67,"l":71.485,"n":250,"o":71.64,"t":"2026-10-12T18:45:00Z","v":7458,"vw":71.586247},{"c":71.3,"h":71.68,"l":71.3,"n":407,"o":71.68,"t":"2026-10-12T19:00:00Z","v":18586,"vw":71.475809},{"c":71.3,"h":71.32,"l":71.225,"n":248,"o":71.285,"t":"2026-10-12T19:15:00Z","v":7701,"vw":71.28055},{"c":71.475,"h":71.5,"l":71.11,"n":575,"o":71.37,"t":"2026-10-12T19:30:00Z","v":21767,"vw":71.313166},{"c":71.49,"h":71.77,"l":71.44,"n":1783,"o":71.47,"t":"2026-10-12T19:45:00Z","v":59599,"vw":71.599802},{"c":71.49,"h":71.49,"l":71.49,"n":35,"o":71.49,"t":"2026-10-12T20:00:00Z","v":89773,"vw":71.49},{"c":70.68,"h":70.68,"l":70.68,"n":19,"o":70.68,"t":"2026-10-13T13:15:00Z","v":693,"vw":70.68},{"c":71.045,"h":71.975,"l":70.7465,"n":201,"o":70.81,"t":"2026-10-13T13:30:00Z","v":69692,"vw":70.839658},{"c":70.38,"h":70.8,"l":70.0025,"n":177,"o":70.58,"t":"2026-10-13T13:45:00Z","v":6366,"vw":70.418029},{"c":70.45,"h":70.45,"l":70.04,"n":187,"o":70.36,"t":"2026-10-13T14:00:00Z","v":5995,"vw":70.187121},{"c":70.53,"h":70.585,"l":70.36,"n":117,"o":70.5,"t":"2026-10-13T14:15:00Z","v":3731,"vw":70.4912},{"c":70.64,"h":70.66,"l":70.62,"n":42,"o":70.62,"t":"2026-10-13T14:30:00Z","v":792,"vw":70.645},{"c":71,"h":71,"l":70.79,"n":108,"o":70.82,"t":"2026-10-13T14:45:00Z","v":3434,"vw":70.834068},{"c":71.75,"h":71.85,"l":71.04,"n":234,"o":71.065,"t":"2026-10-13T15:00:00Z","v":12817,"vw":71.7008},{"c":71.83,"h":71.9799,"l":71.62,"n":169,"o":71.63,"t":"2026-10-13T15:15:00Z","v":5118,"vw":71.760913},{"c":71.74,"h":71.835,"l":71.6497,"n":99,"o":71.835,"t":"2026-10-13T15:30:00Z","v":1705,"vw":71.734121},{"c":71.625,"h":71.905,"l":71.49,"n":262,"o":71.905,"t":"2026-10-13T15:45:00Z","v":9123,"vw":71.608166},{"c":71.5,"h":71.625,"l":71.405,"n":147,"o":71.625,"t":"2026-10-13T16:00:00Z","v":3278,"vw":71.486791},{"c":71.56,"h":71.685,"l":71.55,"n":85,"o":71.55,"t":"2026-10-13T16:15:00Z","v":1609,"vw":71.589167},{"c":71.71,"h":71.72,"l":71.585,"n":101,"o":71.585,"t":"2026-10-13T16:30:00Z","v":2452,"vw":71.660306},{"c":71.87,"h":71.895,"l":71.66,"n":351,"o":71.74,"t":"2026-10-13T16:45:00Z","v":10886,"vw":71.819626},{"c":71.67,"h":71.865,"l":71.55,"n":123,"o":71.865,"t":"2026-10-13T17:00:00Z","v":3647,"vw":71.683394},{"c":71.72,"h":71.73,"l":71.59,"n":243,"o":71.6,"t":"2026-10-13T17:15:00Z","v":7534,"vw":71.682999},{"c":71.83,"h":71.965,"l":71.69,"n":309,"o":71.69,"t":"2026-10-13T17:30:00Z","v":15754,"vw":71.805132},{"c":71.84,"h":71.91,"l":71.77,"n":189,"o":71.91,"t":"2026-10-13T17:45:00Z","v":5530,"vw":71.80197},{"c":71.77,"h":72.15,"l":71.76,"n":386,"o":71.78,"t":"2026-10-13T18:00:00Z","v":11871,"vw":71.956505},{"c":71.815,"h":71.855,"l":71.75,"n":188,"o":71.81,"t":"2026-10-13T18:15:00Z","v":5264,"vw":71.790039},{"c":71.82,"h":71.88,"l":71.74,"n":245,"o":71.75,"t":"2026-10-13T18:30:00Z","v":6401,"vw":71.826396},{"c":71.51,"h":71.78,"l":71.51,"n":255,"o":71.78,"t":"2026-10-13T18:45:00Z","v":5370,"vw":71.685647},{"c":71.46,"h":71.61,"l":71.4,"n":408,"o":71.61,"t":"2026-10-13T19:00:00Z","v":8298,"vw":71.498581},{"c":71.46,"h":71.59,"l":71.435,"n":464,"o":71.46,"t":"2026-10-13T19:15:00Z","v":13734,"vw":71.499909},{"c":71.64,"h":71.675,"l":71.45,"n":506,"o":71.48,"t":"2026-10-13T19:30:00Z","v":10438,"vw":71.593532},{"c":71.6,"h":71.73,"l":71.355,"n":2177,"o":71.65,"t":"2026-10-13T19:45:00Z","v":66579,"vw":71.54243},{"c":71.51,"h":71.6,"l":71.51,"n":35,"o":71.6,"t":"2026-10-13T20:00:00Z","v":154697,"vw":71.510073},{"c":71.225,"h":71.9,"l":70.63,"n":217,"o":70.65,"t":"2026-10-14T13:30:00Z","v":8564,"vw":71.143375},{"c":70.84,"h":71.365,"l":70.84,"n":217,"o":71.215,"t":"2026-10-14T13:45:00Z","v":4788,"vw":70.97592},{"c":70.55,"h":70.915,"l":70.55,"n":103,"o":70.71,"t":"2026-10-14T14:00:00Z","v":3361,"vw":70.725811},{"c":70.34,"h":70.605,"l":70.34,"n":259,"o":70.54,"t":"2026-10-14T14:15:00Z","v":7563,"vw":70.514761},{"c":70.24,"h":70.35,"l":70.2,"n":102,"o":70.32,"t":"2026-10-14T14:30:00Z","v":2653,"vw":70.288634},{"c":70.11,"h":70.29,"l":70.1,"n":165,"o":70.255,"t":"2026-10-14T14:45:00Z","v":4222,"vw":70.214216},{"c":70.075,"h":70.265,"l":70.03,"n":98,"o":70.2,"t":"2026-10-14T15:00:00Z","v":3115,"vw":70.137758},{"c":70.18,"h":70.3,"l":70.05,"n":339,"o":70.13,"t":"2026-10-14T15:15:00Z","v":8624,"vw":70.182784},{"c":70.07,"h":70.2,"l":70.05,"n":107,"o":70.2,"t":"2026-10-14T15:30:00Z","v":3798,"vw":70.119857},{"c":70.11,"h":70.18,"l":69.99,"n":235,"o":70.09,"t":"2026-10-14T15:45:00Z","v":7932,"vw":70.075453},{"c":70.12,"h":70.24,"l":70.015,"n":235,"o":70.19,"t":"2026-10-14T16:00:00Z","v":7912,"vw":70.14381},{"c":70.12,"h":70.25,"l":70.12,"n":157,"o":70.13,"t":"2026-10-14T16:15:00Z","v":5119,"vw":70.190505},{"c":70.16,"h":70.22,"l":70.13,"n":125,"o":70.13,"t":"2026-10-14T16:30:00Z","v":3562,"vw":70.191429},{"c":70.24,"h":70.335,"l":70.22,"n":145,"o":70.22,"t":"2026-10-14T16:45:00Z","v":5078,"vw":70.257047},{"c":69.44,"h":70.22,"l":69.435,"n":343,"o":70.22,"t":"2026-10-14T17:00:00Z","v":12685,"vw":69.984099},{"c":69.53,"h":69.62,"l":69.43,"n":235,"o":69.51,"t":"2026-10-14T17:15:00Z","v":9073,"vw":69.532325},{"c":69.67,"h":69.95,"l":69.54,"n":446,"o":69.54,"t":"2026-10-14T17:30:00Z","v":14380,"vw":69.754094},{"c":69.69,"h":69.78,"l":69.52,"n":311,"o":69.67,"t":"2026-10-14T17:45:00Z","v":11375,"vw":69.673522},{"c":69.78,"h":69.95,"l":69.48,"n":385,"o":69.7938,"t":"2026-10-14T18:00:00Z","v":12772,"vw":69.775501},{"c":69.51,"h":69.85,"l":69.48,"n":278,"o":69.79,"t":"2026-10-14T18:15:00Z","v":11276,"vw":69.751929},{"c":69.38,"h":69.61,"l":69.22,"n":398,"o":69.61,"t":"2026-10-14T18:30:00Z","v":13333,"vw":69.341448},{"c":69.355,"h":69.38,"l":69.25,"n":193,"o":69.315,"t":"2026-10-14T18:45:00Z","v":3563,"vw":69.294},{"c":69.39,"h":69.44,"l":69.29,"n":318,"o":69.29,"t":"2026-10-14T19:00:00Z","v":10395,"vw":69.356558},{"c":69.48,"h":69.61,"l":69.33,"n":395,"o":69.39,"t":"2026-10-14T19:15:00Z","v":8780,"vw":69.467622},{"c":69.275,"h":69.51,"l":69.13,"n":868,"o":69.47,"t":"2026-10-14T19:30:00Z","v":30707,"vw":69.274936},{"c":69.17,"h":69.395,"l":69.02,"n":2539,"o":69.23,"t":"2026-10-14T19:45:00Z","v":110487,"vw":69.219914},{"c":69.16,"h":69.16,"l":69.16,"n":30,"o":69.16,"t":"2026-10-14T20:00:00Z","v":129513,"vw":69.16},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-10-14T23:30:00Z","v":200,"vw":67.78},{"c":70.19,"h":70.72,"l":69.26,"n":273,"o":70.12,"t":"2026-10-15T13:30:00Z","v":13504,"vw":70.185737},{"c":70.245,"h":70.534353,"l":70.105,"n":255,"o":70.23,"t":"2026-10-15T13:45:00Z","v":10488,"vw":70.297117},{"c":70.81,"h":70.82,"l":69.975,"n":407,"o":70.26,"t":"2026-10-15T14:00:00Z","v":11635,"vw":70.439905},{"c":70.395,"h":70.74,"l":70.31,"n":213,"o":70.74,"t":"2026-10-15T14:15:00Z","v":6397,"vw":70.493136},{"c":70.58,"h":70.72,"l":70.28,"n":227,"o":70.46,"t":"2026-10-15T14:30:00Z","v":4398,"vw":70.558835},{"c":70.47,"h":70.66,"l":70.47,"n":228,"o":70.65,"t":"2026-10-15T14:45:00Z","v":6304,"vw":70.589642},{"c":70.38,"h":70.47,"l":70.31,"n":227,"o":70.47,"t":"2026-10-15T15:00:00Z","v":5627,"vw":70.401687},{"c":70.23,"h":70.23,"l":70.06,"n":110,"o":70.06,"t":"2026-10-15T15:15:00Z","v":1930,"vw":70.158333},{"c":70.57,"h":70.665,"l":70.205,"n":205,"o":70.205,"t":"2026-10-15T15:30:00Z","v":5214,"vw":70.446158},{"c":70.31,"h":70.58,"l":69.95,"n":345,"o":70.54,"t":"2026-10-15T15:45:00Z","v":21091,"vw":70.066057},{"c":70.12,"h":70.225,"l":70.12,"n":114,"o":70.225,"t":"2026-10-15T16:00:00Z","v":2991,"vw":70.191438},{"c":69.745,"h":70.11,"l":69.745,"n":362,"o":70.04,"t":"2026-10-15T16:15:00Z","v":11408,"vw":69.95165},{"c":70.3325,"h":70.3325,"l":69.76,"n":248,"o":69.76,"t":"2026-10-15T16:30:00Z","v":11543,"vw":69.902889},{"c":70.49,"h":70.545,"l":70.18,"n":196,"o":70.24,"t":"2026-10-15T16:45:00Z","v":8041,"vw":70.321263},{"c":69.96,"h":70.48,"l":69.89,"n":317,"o":70.48,"t":"2026-10-15T17:00:00Z","v":6922,"vw":70.156037},{"c":69.91,"h":70.09,"l":69.91,"n":113,"o":69.96,"t":"2026-10-15T17:15:00Z","v":1726,"vw":69.94875},{"c":69.7425,"h":69.925,"l":69.69,"n":317,"o":69.915,"t":"2026-10-15T17:30:00Z","v":11147,"vw":69.846074},{"c":69.22,"h":69.675,"l":69.215,"n":428,"o":69.675,"t":"2026-10-15T17:45:00Z","v":13268,"vw":69.440518},{"c":69.34,"h":69.34,"l":69.07,"n":417,"o":69.27,"t":"2026-10-15T18:00:00Z","v":10212,"vw":69.219516},{"c":69.15,"h":69.51,"l":69.15,"n":363,"o":69.38,"t":"2026-10-15T18:15:00Z","v":12571,"vw":69.373185},{"c":69.26,"h":69.495,"l":69.085,"n":382,"o":69.09,"t":"2026-10-15T18:30:00Z","v":13805,"vw":69.298279},{"c":69.38,"h":69.475,"l":69.26,"n":171,"o":69.26,"t":"2026-10-15T18:45:00Z","v":6548,"vw":69.329094},{"c":69.42,"h":69.42,"l":69.255,"n":323,"o":69.34,"t":"2026-10-15T19:00:00Z","v":8907,"vw":69.341465},{"c":69.71,"h":69.76,"l":69.45,"n":314,"o":69.45,"t":"2026-10-15T19:15:00Z","v":9355,"vw":69.621283},{"c":69.92,"h":70.34,"l":69.715,"n":592,"o":69.715,"t":"2026-10-15T19:30:00Z","v":27014,"vw":69.89863},{"c":70.365,"h":70.485,"l":69.81,"n":1744,"o":69.915,"t":"2026-10-15T19:45:00Z","v":74155,"vw":70.241763},{"c":70.41,"h":70.41,"l":70.41,"n":35,"o":70.41,"t":"2026-10-15T20:00:00Z","v":128926,"vw":70.41},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-15T20:30:00Z","v":100,"vw":70.41},{"c":70,"h":70.41,"l":69.995,"n":84,"o":70.41,"t":"2026-10-16T13:30:00Z","v":12199,"vw":70.353027},{"c":69.915,"h":70.1,"l":69.63,"n":106,"o":70.1,"t":"2026-10-16T13:45:00Z","v":3014,"vw":69.991471},{"c":69.98,"h":70.015,"l":69.86,"n":56,"o":70.015,"t":"2026-10-16T14:00:00Z","v":2285,"vw":69.943343},{"c":70.055,"h":70.15,"l":69.77,"n":78,"o":69.77,"t":"2026-10-16T14:15:00Z","v":2009,"vw":69.977083},{"c":70.1,"h":70.255,"l":69.915,"n":159,"o":69.915,"t":"2026-10-16T14:30:00Z","v":3392,"vw":70.057083},{"c":69.96,"h":70.09,"l":69.88,"n":120,"o":70.055,"t":"2026-10-16T14:45:00Z","v":1991,"vw":69.98411},{"c":70.43,"h":70.435,"l":69.945,"n":288,"o":70.04,"t":"2026-10-16T15:00:00Z","v":13639,"vw":70.230369},{"c":70.235,"h":70.49,"l":70.16,"n":185,"o":70.305,"t":"2026-10-16T15:15:00Z","v":7189,"vw":70.274658},{"c":70.155,"h":70.31,"l":70.12,"n":88,"o":70.215,"t":"2026-10-16T15:30:00Z","v":3098,"vw":70.23266},{"c":69.52,"h":70.02,"l":69.52,"n":204,"o":70.02,"t":"2026-10-16T15:45:00Z","v":5189,"vw":69.837309},{"c":69.435,"h":69.68,"l":69.37,"n":141,"o":69.61,"t":"2026-10-16T16:00:00Z","v":4179,"vw":69.557307},{"c":69.2725,"h":69.32,"l":69.235,"n":122,"o":69.29,"t":"2026-10-16T16:15:00Z","v":4018,"vw":69.283281},{"c":69.195,"h":69.23,"l":68.975,"n":310,"o":69.2,"t":"2026-10-16T16:30:00Z","v":7791,"vw":69.145555},{"c":69.22,"h":69.22,"l":69.09,"n":52,"o":69.1,"t":"2026-10-16T16:45:00Z","v":1418,"vw":69.117454},{"c":68.97,"h":69.265,"l":68.91,"n":321,"o":69.22,"t":"2026-10-16T17:00:00Z","v":9467,"vw":69.000817},{"c":68.82,"h":68.89,"l":68.79,"n":210,"o":68.84,"t":"2026-10-16T17:15:00Z","v":6930,"vw":68.846025},{"c":68.95,"h":69.045,"l":68.78,"n":243,"o":68.915,"t":"2026-10-16T17:30:00Z","v":6196,"vw":68.909388},{"c":68.57,"h":68.95,"l":68.56,"n":243,"o":68.95,"t":"2026-10-16T17:45:00Z","v":5709,"vw":68.687282},{"c":68.705,"h":68.855,"l":68.51,"n":175,"o":68.595,"t":"2026-10-16T18:00:00Z","v":5493,"vw":68.680789},{"c":69.265,"h":69.405,"l":68.715,"n":614,"o":68.855,"t":"2026-10-16T18:15:00Z","v":18465,"vw":69.129584},{"c":69.125,"h":69.27,"l":69,"n":394,"o":69.27,"t":"2026-10-16T18:30:00Z","v":13968,"vw":69.162018},{"c":68.92,"h":69.035,"l":68.81,"n":491,"o":69.035,"t":"2026-10-16T18:45:00Z","v":11607,"vw":68.921453},{"c":68.845,"h":69.06,"l":68.805,"n":471,"o":68.925,"t":"2026-10-16T19:00:00Z","v":11477,"vw":68.893407},{"c":69.07,"h":69.095,"l":68.8475,"n":728,"o":68.8475,"t":"2026-10-16T19:15:00Z","v":21408,"vw":68.995314},{"c":68.94,"h":69.21,"l":68.79,"n":659,"o":69.065,"t":"2026-10-16T19:30:00Z","v":22294,"vw":69.00234},{"c":68.79,"h":68.99,"l":68.51,"n":1988,"o":68.95,"t":"2026-10-16T19:45:00Z","v":78638,"vw":68.724971},{"c":68.8,"h":68.8,"l":68.79,"n":26,"o":68.8,"t":"2026-10-16T20:00:00Z","v":79496,"vw":68.799987},{"c":69.27,"h":69.81,"l":68.25,"n":118,"o":68.91,"t":"2026-10-19T13:30:00Z","v":6327,"vw":69.195994},{"c":69.37,"h":69.45,"l":69.02,"n":51,"o":69.025,"t":"2026-10-19T13:45:00Z","v":1546,"vw":69.138025},{"c":70,"h":70,"l":69.25,"n":188,"o":69.45,"t":"2026-10-19T14:00:00Z","v":6728,"vw":69.595},{"c":69.465,"h":69.805,"l":69.1,"n":252,"o":69.805,"t":"2026-10-19T14:15:00Z","v":21513,"vw":69.52062},{"c":69.31,"h":69.51,"l":69.01,"n":165,"o":69.35,"t":"2026-10-19T14:30:00Z","v":7456,"vw":69.317944},{"c":69.33,"h":69.33,"l":69.1,"n":75,"o":69.32,"t":"2026-10-19T14:45:00Z","v":2346,"vw":69.207794},{"c":69.2509,"h":69.42,"l":69.2,"n":147,"o":69.34,"t":"2026-10-19T15:00:00Z","v":3698,"vw":69.319646},{"c":69.4,"h":69.595,"l":69.25,"n":131,"o":69.4,"t":"2026-10-19T15:15:00Z","v":6533,"vw":69.428953},{"c":69.51,"h":69.56,"l":69.29,"n":72,"o":69.37,"t":"2026-10-19T15:30:00Z","v":2306,"vw":69.467308},{"c":69.535,"h":69.62,"l":69.43,"n":74,"o":69.53,"t":"2026-10-19T15:45:00Z","v":2320,"vw":69.505807},{"c":69.285,"h":69.45,"l":69.17,"n":214,"o":69.45,"t":"2026-10-19T16:00:00Z","v":5031,"vw":69.315521},{"c":69.11,"h":69.78,"l":69.1,"n":196,"o":69.255,"t":"2026-10-19T16:15:00Z","v":7743,"vw":69.461591},{"c":69.28,"h":69.28,"l":69.11,"n":38,"o":69.19,"t":"2026-10-19T16:30:00Z","v":1601,"vw":69.208399},{"c":69.09,"h":69.28,"l":69.07,"n":77,"o":69.28,"t":"2026-10-19T16:45:00Z","v":1766,"vw":69.144906},{"c":69.105,"h":69.105,"l":68.84,"n":268,"o":69.08,"t":"2026-10-19T17:00:00Z","v":8705,"vw":68.948254},{"c":69.47,"h":69.47,"l":69.09,"n":202,"o":69.1,"t":"2026-10-19T17:15:00Z","v":17128,"vw":69.349632},{"c":69.38,"h":69.46,"l":69.215,"n":206,"o":69.4,"t":"2026-10-19T17:30:00Z","v":6266,"vw":69.312849},{"c":69.18,"h":69.25,"l":69.18,"n":50,"o":69.21,"t":"2026-10-19T17:45:00Z","v":1603,"vw":69.212917},{"c":69.19,"h":69.23,"l":69.065,"n":212,"o":69.23,"t":"2026-10-19T18:00:00Z","v":7902,"vw":69.139554},{"c":69.21,"h":69.24,"l":69.0301,"n":117,"o":69.0301,"t":"2026-10-19T18:15:00Z","v":5370,"vw":69.191046},{"c":69.07,"h":69.27,"l":69.045,"n":157,"o":69.26,"t":"2026-10-19T18:30:00Z","v":5748,"vw":69.107727},{"c":69.45,"h":69.45,"l":69.1,"n":210,"o":69.13,"t":"2026-10-19T18:45:00Z","v":6659,"vw":69.206507},{"c":69.06,"h":69.33,"l":68.99,"n":199,"o":69.33,"t":"2026-10-19T19:00:00Z","v":6436,"vw":69.141817},{"c":69.325,"h":69.42,"l":69.04,"n":348,"o":69.055,"t":"2026-10-19T19:15:00Z","v":17587,"vw":69.284288},{"c":69.515,"h":69.555,"l":69.32,"n":348,"o":69.32,"t":"2026-10-19T19:30:00Z","v":11950,"vw":69.428068},{"c":69.31,"h":69.63,"l":69.18,"n":1467,"o":69.56,"t":"2026-10-19T19:45:00Z","v":58796,"vw":69.352724},{"c":69.32,"h":69.32,"l":69.27,"n":25,"o":69.27,"t":"2026-10-19T20:00:00Z","v":93359,"vw":69.270095},{"c":69.95,"h":70.285,"l":69.03,"n":89,"o":69.92,"t":"2026-10-20T13:30:00Z","v":8982,"vw":69.933067},{"c":70.3,"h":70.3,"l":69.94,"n":21,"o":69.945,"t":"2026-10-20T13:45:00Z","v":482,"vw":70.061667},{"c":70.25,"h":70.51,"l":70.09,"n":204,"o":70.25,"t":"2026-10-20T14:00:00Z","v":8421,"vw":70.292361},{"c":70.42,"h":70.76,"l":70.3,"n":147,"o":70.33,"t":"2026-10-20T14:15:00Z","v":5433,"vw":70.538415},{"c":71.005,"h":71.005,"l":70.54,"n":45,"o":70.705,"t":"2026-10-20T14:30:00Z","v":1919,"vw":70.733847},{"c":70.55,"h":70.79,"l":70.48,"n":134,"o":70.79,"t":"2026-10-20T14:45:00Z","v":3580,"vw":70.6379},{"c":70.59,"h":70.795,"l":70.54,"n":143,"o":70.77,"t":"2026-10-20T15:00:00Z","v":6118,"vw":70.6875},{"c":70.67,"h":70.725,"l":70.56,"n":146,"o":70.72,"t":"2026-10-20T15:15:00Z","v":6143,"vw":70.668296},{"c":70.835,"h":70.84,"l":70.58,"n":136,"o":70.58,"t":"2026-10-20T15:30:00Z","v":3916,"vw":70.743713},{"c":70.81,"h":71.06,"l":70.81,"n":149,"o":70.93,"t":"2026-10-20T15:45:00Z","v":5635,"vw":70.958951},{"c":70.275,"h":70.79,"l":70.275,"n":181,"o":70.79,"t":"2026-10-20T16:00:00Z","v":5148,"vw":70.547842},{"c":70.19,"h":70.43,"l":70.16,"n":237,"o":70.27,"t":"2026-10-20T16:15:00Z","v":6276,"vw":70.292566},{"c":70.31,"h":70.31,"l":70.11,"n":23,"o":70.11,"t":"2026-10-20T16:30:00Z","v":619,"vw":70.21},{"c":70.07,"h":70.315,"l":70.07,"n":192,"o":70.315,"t":"2026-10-20T16:45:00Z","v":6011,"vw":70.189762},{"c":70.185,"h":70.24,"l":70.03,"n":117,"o":70.08,"t":"2026-10-20T17:00:00Z","v":4518,"vw":70.156219},{"c":70.07,"h":70.1769,"l":70.07,"n":103,"o":70.11,"t":"2026-10-20T17:15:00Z","v":2576,"vw":70.131313},{"c":70.22,"h":70.22,"l":70.03,"n":135,"o":70.08,"t":"2026-10-20T17:30:00Z","v":4228,"vw":70.129842},{"c":70.01,"h":70.18,"l":70.01,"n":227,"o":70.1,"t":"2026-10-20T17:45:00Z","v":7432,"vw":70.070018},{"c":70.005,"h":70.0892,"l":69.87,"n":263,"o":70.055,"t":"2026-10-20T18:00:00Z","v":8480,"vw":69.993789},{"c":69.97,"h":70.23,"l":69.96,"n":186,"o":70.01,"t":"2026-10-20T18:15:00Z","v":6089,"vw":70.062274},{"c":69.78,"h":69.99,"l":69.78,"n":260,"o":69.99,"t":"2026-10-20T18:30:00Z","v":9772,"vw":69.882842},{"c":69.89,"h":69.965,"l":69.765,"n":209,"o":69.765,"t":"2026-10-20T18:45:00Z","v":5534,"vw":69.835556},{"c":69.88,"h":69.93,"l":69.88,"n":101,"o":69.89,"t":"2026-10-20T19:00:00Z","v":2895,"vw":69.893604},{"c":69.85,"h":69.92,"l":69.74,"n":476,"o":69.87,"t":"2026-10-20T19:15:00Z","v":13335,"vw":69.83559},{"c":69.8,"h":69.825,"l":69.72,"n":577,"o":69.81,"t":"2026-10-20T19:30:00Z","v":14833,"vw":69.795927},{"c":69.7,"h":70.2675,"l":69.56,"n":1691,"o":69.81,"t":"2026-10-20T19:45:00Z","v":52340,"vw":69.793379},{"c":69.65,"h":69.65,"l":69.65,"n":37,"o":69.65,"t":"2026-10-20T20:00:00Z","v":109685,"vw":69.65},{"c":69.46,"h":70.26,"l":68.9944,"n":189,"o":69.48,"t":"2026-10-21T13:30:00Z","v":8836,"vw":69.610383},{"c":69.64,"h":69.915,"l":69.47,"n":211,"o":69.77,"t":"2026-10-21T13:45:00Z","v":6039,"vw":69.749007},{"c":69.8267,"h":69.8267,"l":69.19,"n":140,"o":69.55,"t":"2026-10-21T14:00:00Z","v":4771,"vw":69.45892},{"c":69.485,"h":69.63,"l":69.36,"n":140,"o":69.36,"t":"2026-10-21T14:15:00Z","v":3081,"vw":69.479638},{"c":69.905,"h":70.1,"l":69.61,"n":91,"o":69.61,"t":"2026-10-21T14:30:00Z","v":3190,"vw":69.830287},{"c":69.75,"h":69.875,"l":69.68,"n":200,"o":69.875,"t":"2026-10-21T14:45:00Z","v":3796,"vw":69.766},{"c":69.48,"h":69.72,"l":69.48,"n":199,"o":69.67,"t":"2026-10-21T15:00:00Z","v":4079,"vw":69.625238},{"c":69.46,"h":69.64,"l":69.36,"n":219,"o":69.47,"t":"2026-10-21T15:15:00Z","v":6840,"vw":69.520942},{"c":69.4,"h":69.475,"l":69.4,"n":35,"o":69.455,"t":"2026-10-21T15:30:00Z","v":862,"vw":69.425692},{"c":69.66,"h":69.66,"l":69.47,"n":121,"o":69.475,"t":"2026-10-21T15:45:00Z","v":4243,"vw":69.532859},{"c":69.4,"h":69.685,"l":69.4,"n":78,"o":69.675,"t":"2026-10-21T16:00:00Z","v":3648,"vw":69.505437},{"c":69.18,"h":69.51,"l":68.98,"n":266,"o":69.41,"t":"2026-10-21T16:15:00Z","v":10704,"vw":69.322515},{"c":68.88,"h":69.255,"l":68.875,"n":190,"o":69.13,"t":"2026-10-21T16:30:00Z","v":6514,"vw":69.078543},{"c":68.99,"h":69.065,"l":68.895,"n":200,"o":68.895,"t":"2026-10-21T16:45:00Z","v":6874,"vw":68.976116},{"c":68.83,"h":68.92,"l":68.77,"n":170,"o":68.92,"t":"2026-10-21T17:00:00Z","v":4814,"vw":68.84},{"c":68.775,"h":68.835,"l":68.71,"n":175,"o":68.76,"t":"2026-10-21T17:15:00Z","v":4146,"vw":68.771252},{"c":68.76,"h":68.915,"l":68.74,"n":272,"o":68.86,"t":"2026-10-21T17:30:00Z","v":11701,"vw":68.84401},{"c":69.02,"h":69.02,"l":68.77,"n":219,"o":68.835,"t":"2026-10-21T17:45:00Z","v":4939,"vw":68.924173},{"c":69.415,"h":69.49,"l":69.03,"n":412,"o":69.09,"t":"2026-10-21T18:00:00Z","v":20652,"vw":69.22369},{"c":69.21,"h":69.45,"l":69.21,"n":210,"o":69.45,"t":"2026-10-21T18:15:00Z","v":9633,"vw":69.368587},{"c":69.25,"h":69.435,"l":69.21,"n":212,"o":69.21,"t":"2026-10-21T18:30:00Z","v":6314,"vw":69.363569},{"c":68.67,"h":69.275,"l":68.64,"n":337,"o":69.275,"t":"2026-10-21T18:45:00Z","v":8018,"vw":69.010192},{"c":68.37,"h":68.62,"l":68.215,"n":562,"o":68.6,"t":"2026-10-21T19:00:00Z","v":23147,"vw":68.427176},{"c":68.36,"h":68.49,"l":68.055,"n":579,"o":68.47,"t":"2026-10-21T19:15:00Z","v":19678,"vw":68.239045},{"c":68.265,"h":68.43,"l":68.23,"n":505,"o":68.26,"t":"2026-10-21T19:30:00Z","v":17051,"vw":68.342966},{"c":68.45,"h":68.5,"l":68.08,"n":1955,"o":68.31,"t":"2026-10-21T19:45:00Z","v":114012,"vw":68.352226},{"c":68.41,"h":68.41,"l":68.41,"n":43,"o":68.41,"t":"2026-10-21T20:00:00Z","v":121656,"vw":68.41},{"c":68.7,"h":69.77,"l":68.7,"n":2,"o":69.77,"t":"2026-10-21T21:00:00Z","v":200,"vw":69.235},{"c":68.01,"h":68.01,"l":68.01,"n":11,"o":68.01,"t":"2026-10-22T13:00:00Z","v":118,"vw":68.01},{"c":68.01,"h":68.01,"l":67.5,"n":51,"o":68.01,"t":"2026-10-22T13:15:00Z","v":1884,"vw":67.87947},{"c":69,"h":69.05,"l":67.6,"n":180,"o":67.77,"t":"2026-10-22T13:30:00Z","v":12660,"vw":68.020916},{"c":69.24,"h":69.44,"l":68.66,"n":119,"o":68.79,"t":"2026-10-22T13:45:00Z","v":2570,"vw":69.113125},{"c":69.1087,"h":69.43,"l":69.005,"n":210,"o":69.42,"t":"2026-10-22T14:00:00Z","v":5847,"vw":69.185718},{"c":68.91,"h":69.385,"l":68.88,"n":114,"o":69.385,"t":"2026-10-22T14:15:00Z","v":2509,"vw":69.017338},{"c":69.42,"h":69.425,"l":69.08,"n":156,"o":69.08,"t":"2026-10-22T14:30:00Z","v":3327,"vw":69.212508},{"c":69.54,"h":69.7,"l":69.38,"n":317,"o":69.53,"t":"2026-10-22T14:45:00Z","v":15941,"vw":69.550712},{"c":69.785,"h":69.85,"l":69.54,"n":109,"o":69.54,"t":"2026-10-22T15:00:00Z","v":2810,"vw":69.739318},{"c":69.91,"h":70.03,"l":69.88,"n":156,"o":69.9,"t":"2026-10-22T15:15:00Z","v":3983,"vw":69.937387},{"c":69.52,"h":69.92,"l":69.52,"n":174,"o":69.92,"t":"2026-10-22T15:30:00Z","v":5866,"vw":69.731531},{"c":69.67,"h":69.67,"l":69.32,"n":94,"o":69.475,"t":"2026-10-22T15:45:00Z","v":2914,"vw":69.560466},{"c":69.62,"h":69.92,"l":69.45,"n":209,"o":69.79,"t":"2026-10-22T16:00:00Z","v":6394,"vw":69.67349},{"c":69.55,"h":69.645,"l":69.51,"n":92,"o":69.52,"t":"2026-10-22T16:15:00Z","v":2692,"vw":69.571666},{"c":69.22,"h":69.49,"l":68.915,"n":210,"o":69.49,"t":"2026-10-22T16:30:00Z","v":5039,"vw":69.240584},{"c":69.33,"h":69.33,"l":68.89,"n":200,"o":68.93,"t":"2026-10-22T16:45:00Z","v":5767,"vw":69.029634},{"c":69.04,"h":69.36,"l":69.04,"n":106,"o":69.36,"t":"2026-10-22T17:00:00Z","v":2479,"vw":69.200696},{"c":68.8001,"h":69.08,"l":68.8001,"n":126,"o":68.94,"t":"2026-10-22T17:15:00Z","v":4531,"vw":68.98826},{"c":68.885,"h":69.005,"l":68.87,"n":122,"o":69.005,"t":"2026-10-22T17:30:00Z","v":3067,"vw":68.910096},{"c":69.3,"h":69.36,"l":68.8,"n":381,"o":68.92,"t":"2026-10-22T17:45:00Z","v":22986,"vw":69.105774},{"c":69.305,"h":69.305,"l":69.19,"n":72,"o":69.21,"t":"2026-10-22T18:00:00Z","v":1530,"vw":69.236111},{"c":69.37,"h":69.44,"l":69.25,"n":161,"o":69.3,"t":"2026-10-22T18:15:00Z","v":4609,"vw":69.338154},{"c":69.36,"h":69.4019,"l":69.275,"n":138,"o":69.35,"t":"2026-10-22T18:30:00Z","v":6434,"vw":69.346761},{"c":69.44,"h":69.495,"l":69.37,"n":187,"o":69.42,"t":"2026-10-22T18:45:00Z","v":4457,"vw":69.431561},{"c":69.525,"h":69.58,"l":69.39,"n":284,"o":69.51,"t":"2026-10-22T19:00:00Z","v":7074,"vw":69.481261},{"c":69.91,"h":70.0225,"l":69.6,"n":559,"o":69.6,"t":"2026-10-22T19:15:00Z","v":17468,"vw":69.896491},{"c":69.82,"h":69.92,"l":69.79,"n":286,"o":69.84,"t":"2026-10-22T19:30:00Z","v":7951,"vw":69.832434},{"c":70.27,"h":70.39,"l":69.82,"n":1506,"o":69.9,"t":"2026-10-22T19:45:00Z","v":50417,"vw":70.203957},{"c":70.26,"h":70.26,"l":70.26,"n":30,"o":70.26,"t":"2026-10-22T20:00:00Z","v":82216,"vw":70.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0953090421042402,"strike":90.938191579152,"iv":0.7845718366097922,"gamma":0.01505512731652787,"theta":-0.06350014819444717,"vega":0.046165167637386664,"rho":0.007312957589565655,"breakevenPct":30.98989556113895},{"delta":0.2,"premium":1.3498296873691389,"strike":84.36315159685839,"iv":0.66822067289874,"gamma":0.021124259649653903,"theta":-0.06440848591707188,"vega":0.05485415685293873,"rho":0.009829286447969269,"breakevenPct":21.99399556536796},{"delta":0.25,"premium":1.6788279866008557,"strike":81.56316607148207,"iv":0.6276044429649063,"gamma":0.02548303367786745,"theta":-0.06637963247297143,"vega":0.06075901425337571,"rho":0.012322463141229041,"breakevenPct":18.477076655398427},{"delta":0.3,"premium":2.0078262858325724,"strike":78.76318054610577,"iv":0.5869882130310725,"gamma":0.029841807706080994,"theta":-0.06835077902887099,"vega":0.06666387165381268,"rho":0.014815639834488813,"breakevenPct":14.960157745428887},{"delta":0.35,"premium":2.3368245850642895,"strike":75.96319502072946,"iv":0.5463719830972389,"gamma":0.034200581734294536,"theta":-0.07032192558477054,"vega":0.07256872905424967,"rho":0.017308816527748586,"breakevenPct":11.443238835459352},{"delta":0.4,"premium":2.7774542429284526,"strike":74.09040488075429,"iv":0.5281976705490848,"gamma":0.03635490848585691,"theta":-0.07129107043815862,"vega":0.07529129229062673,"rho":0.019733309483021773,"breakevenPct":9.404866387251277},{"delta":0.45,"premium":3.276622296173045,"strike":72.70382695507487,"iv":0.521791680532446,"gamma":0.03735324459234609,"theta":-0.07173477537437603,"vega":0.07634509151414309,"rho":0.022121785356180035,"breakevenPct":8.14182927874739},{"delta":0.5,"premium":3.7757903494176372,"strike":71.31724902939546,"iv":0.515385690515807,"gamma":0.03835158069883528,"theta":-0.07217848031059346,"vega":0.07739889073765946,"rho":0.0245102612293383,"breakevenPct":6.878792170243502},{"delta":0.55,"premium":4.292419266557198,"strike":69.93158182813355,"iv":0.509632512315271,"gamma":0.039190530925013685,"theta":-0.07249463601532567,"vega":0.07822348111658456,"rho":0.026886772973106585,"breakevenPct":5.641903066738889},{"delta":0.6,"premium":5.140804597701149,"strike":68.5632183908046,"iv":0.5162827586206896,"gamma":0.03700114942528736,"theta":-0.07038735632183908,"vega":0.07469310344827586,"rho":0.02903596625846517,"breakevenPct":4.901826058220524},{"delta":0.65,"premium":5.989189928845102,"strike":67.19485495347564,"iv":0.5229330049261084,"gamma":0.03481176792556103,"theta":-0.06828007662835249,"vega":0.07116272577996716,"rho":0.03118515954382376,"breakevenPct":4.1617490497021565},{"delta":0.7,"premium":6.837575259989053,"strike":65.82649151614669,"iv":0.529583251231527,"gamma":0.032622386425834704,"theta":-0.0661727969348659,"vega":0.06763234811165846,"rho":0.033334352829182345,"breakevenPct":3.4216720411837915},{"delta":0.75,"premium":8.121310724106326,"strike":64.09257561869845,"iv":0.5516032997250229,"gamma":0.029158478460128322,"theta":-0.06361145737855178,"vega":0.06237846012832264,"rho":0.035153336806493206,"breakevenPct":2.7809370094004486},{"delta":0.8,"premium":10.069065077910176,"strike":61.80109990834097,"iv":0.5970661778185151,"gamma":0.02375059578368469,"theta":-0.06035756186984417,"vega":0.05449578368469294,"rho":0.03646866820284237,"breakevenPct":2.2917235784957795},{"delta":0.85,"premium":12.306011730205276,"strike":59.21554252199414,"iv":0.6462769794721407,"gamma":0.01826055718475074,"theta":-0.05591730205278593,"vega":0.045868181818181836,"rho":0.03755373818360515,"breakevenPct":1.7955511702240292},{"delta":0.9,"premium":15.605131964809388,"strike":55.549853372434015,"iv":0.7092535190615836,"gamma":0.012468768328445741,"theta":-0.047119648093841636,"vega":0.03450454545454545,"rho":0.03779308165665341,"breakevenPct":1.2738191534918737}],"put":[{"delta":0.1,"premium":1.3053764647040407,"strike":48.215058588161625,"iv":1.209917735440277,"gamma":0.007407305597275271,"theta":-0.0708063098310518,"vega":0.03468971829523907,"rho":-0.006741131131370215,"breakevenPct":33.234155816314285},{"delta":0.15,"premium":1.1104490767053756,"strike":59.10053603468026,"iv":0.6646015263747809,"gamma":0.018250759317077515,"theta":-0.05142409983338564,"vega":0.04618177289645122,"rho":-0.009506333057318949,"breakevenPct":17.463582468011847},{"delta":0.2,"premium":1.3444321206743568,"strike":62.12954747116238,"iv":0.5676811002661935,"gamma":0.024881277728482698,"theta":-0.05084986690328305,"vega":0.05435155279503106,"rho":-0.012569964980192482,"breakevenPct":13.485460645476774},{"delta":0.25,"premium":1.6771739130434784,"strike":64.34782608695652,"iv":0.5279739130434782,"gamma":0.030382608695652173,"theta":-0.054443478260869566,"vega":0.06242608695652174,"rho":-0.015703110758206726,"breakevenPct":10.801804477778195},{"delta":0.3,"premium":2.194564636752137,"strike":65.94284188034187,"iv":0.5204485042735043,"gamma":0.03296169871794872,"theta":-0.05804567307692308,"vega":0.06736452991452992,"rho":-0.01894616166203867,"breakevenPct":9.268036943367862},{"delta":0.35,"premium":2.7888488247863243,"strike":67.27831196581197,"iv":0.5263245726495727,"gamma":0.03432387820512821,"theta":-0.06165144230769231,"vega":0.07099700854700854,"rho":-0.022234980422797535,"breakevenPct":8.21311821658748},{"delta":0.4,"premium":3.3831330128205126,"strike":68.61378205128204,"iv":0.532200641025641,"gamma":0.03568605769230769,"theta":-0.06525721153846155,"vega":0.07462948717948717,"rho":-0.0255237991835564,"breakevenPct":7.158199489807096},{"delta":0.45,"premium":3.977417200854701,"strike":69.94925213675214,"iv":0.5380767094017094,"gamma":0.03704823717948718,"theta":-0.06886298076923078,"vega":0.0782619658119658,"rho":-0.02881261794431526,"breakevenPct":6.103280763026714},{"delta":0.5,"premium":4.879367382472432,"strike":71.39582124201974,"iv":0.5438553685432386,"gamma":0.03631834010446895,"theta":-0.06838583865351132,"vega":0.07747875798026697,"rho":-0.032320342087982123,"breakevenPct":5.328132850060782},{"delta":0.55,"premium":5.793470690655834,"strike":72.84677887405688,"iv":0.5496301799187464,"gamma":0.03550580383052815,"theta":-0.06774741729541497,"vega":0.07652112594312246,"rho":-0.03583671322182623,"breakevenPct":4.564036175062572},{"delta":0.6,"premium":6.7075739988392336,"strike":74.29773650609403,"iv":0.5554049912942542,"gamma":0.034693267556587346,"theta":-0.06710899593731863,"vega":0.07556349390597794,"rho":-0.03935308435567034,"breakevenPct":3.7999395000643634},{"delta":0.65,"premium":8.141399817017385,"strike":76.18023787740165,"iv":0.5754078682525161,"gamma":0.03241161939615736,"theta":-0.06613906678865508,"vega":0.07273952424519671,"rho":-0.04326596470734794,"breakevenPct":3.1613463416107948},{"delta":0.7,"premium":10.062717291857272,"strike":78.46752058554436,"iv":0.6087564501372369,"gamma":0.028751967063129005,"theta":-0.06485818847209515,"vega":0.06816495882891126,"rho":-0.04755076455792363,"breakevenPct":2.640473535885146},{"delta":0.75,"premium":11.92945566286216,"strike":80.72431957857769,"iv":0.6264208955223881,"gamma":0.025372870939420547,"theta":-0.06055223880597016,"vega":0.062434503950834074,"rho":-0.051795957288680354,"breakevenPct":2.085306126223256},{"delta":0.8,"premium":13.685381913959615,"strike":82.91922739244951,"iv":0.6122417910447762,"gamma":0.02256338893766462,"theta":-0.0501044776119403,"vega":0.054357243195785776,"rho":-0.05596073556404702,"breakevenPct":1.4605102782665755},{"delta":0.85,"premium":15.573888888888884,"strike":85.24074074074073,"iv":0.6002685185185185,"gamma":0.019611111111111117,"theta":-0.03963185185185186,"vega":0.04610777777777779,"rho":-0.060229305633681784,"breakevenPct":0.8442188274240653},{"delta":0.9,"premium":19.87944444444445,"strike":89.87037037037038,"iv":0.6285092592592593,"gamma":0.01405555555555555,"theta":-0.02870592592592592,"vega":0.03471888888888888,"rho":-0.06639007995266573,"breakevenPct":0.38296907781679296}]},"raw":{"call":[{"delta":0.15,"premium":1.0953090421042402,"strike":90.938191579152,"iv":0.7845718366097922,"gamma":0.01505512731652787,"theta":-0.06350014819444717,"vega":0.046165167637386664,"rho":0.007312957589565655,"breakevenPct":30.98989556113895},{"delta":0.2,"premium":1.3498296873691389,"strike":84.36315159685839,"iv":0.66822067289874,"gamma":0.021124259649653903,"theta":-0.06440848591707188,"vega":0.05485415685293873,"rho":0.009829286447969269,"breakevenPct":21.99399556536796},{"delta":0.25,"premium":1.6788279866008557,"strike":81.56316607148207,"iv":0.6276044429649063,"gamma":0.02548303367786745,"theta":-0.06637963247297143,"vega":0.06075901425337571,"rho":0.012322463141229041,"breakevenPct":18.477076655398427},{"delta":0.3,"premium":2.0078262858325724,"strike":78.76318054610577,"iv":0.5869882130310725,"gamma":0.029841807706080994,"theta":-0.06835077902887099,"vega":0.06666387165381268,"rho":0.014815639834488813,"breakevenPct":14.960157745428887},{"delta":0.35,"premium":2.3368245850642895,"strike":75.96319502072946,"iv":0.5463719830972389,"gamma":0.034200581734294536,"theta":-0.07032192558477054,"vega":0.07256872905424967,"rho":0.017308816527748586,"breakevenPct":11.443238835459352},{"delta":0.4,"premium":2.7774542429284526,"strike":74.09040488075429,"iv":0.5281976705490848,"gamma":0.03635490848585691,"theta":-0.07129107043815862,"vega":0.07529129229062673,"rho":0.019733309483021773,"breakevenPct":9.404866387251277},{"delta":0.45,"premium":3.276622296173045,"strike":72.70382695507487,"iv":0.521791680532446,"gamma":0.03735324459234609,"theta":-0.07173477537437603,"vega":0.07634509151414309,"rho":0.022121785356180035,"breakevenPct":8.14182927874739},{"delta":0.5,"premium":3.7757903494176372,"strike":71.31724902939546,"iv":0.515385690515807,"gamma":0.03835158069883528,"theta":-0.07217848031059346,"vega":0.07739889073765946,"rho":0.0245102612293383,"breakevenPct":6.878792170243502},{"delta":0.55,"premium":4.292419266557198,"strike":69.93158182813355,"iv":0.509632512315271,"gamma":0.039190530925013685,"theta":-0.07249463601532567,"vega":0.07822348111658456,"rho":0.026886772973106585,"breakevenPct":5.641903066738889},{"delta":0.6,"premium":5.140804597701149,"strike":68.5632183908046,"iv":0.5162827586206896,"gamma":0.03700114942528736,"theta":-0.07038735632183908,"vega":0.07469310344827586,"rho":0.02903596625846517,"breakevenPct":4.901826058220524},{"delta":0.65,"premium":5.989189928845102,"strike":67.19485495347564,"iv":0.5229330049261084,"gamma":0.03481176792556103,"theta":-0.06828007662835249,"vega":0.07116272577996716,"rho":0.03118515954382376,"breakevenPct":4.1617490497021565},{"delta":0.7,"premium":6.837575259989053,"strike":65.82649151614669,"iv":0.529583251231527,"gamma":0.032622386425834704,"theta":-0.0661727969348659,"vega":0.06763234811165846,"rho":0.033334352829182345,"breakevenPct":3.4216720411837915},{"delta":0.75,"premium":8.121310724106326,"strike":64.09257561869845,"iv":0.5516032997250229,"gamma":0.029158478460128322,"theta":-0.06361145737855178,"vega":0.06237846012832264,"rho":0.035153336806493206,"breakevenPct":2.7809370094004486},{"delta":0.8,"premium":10.069065077910176,"strike":61.80109990834097,"iv":0.5970661778185151,"gamma":0.02375059578368469,"theta":-0.06035756186984417,"vega":0.05449578368469294,"rho":0.03646866820284237,"breakevenPct":2.2917235784957795},{"delta":0.85,"premium":12.306011730205276,"strike":59.21554252199414,"iv":0.6462769794721407,"gamma":0.01826055718475074,"theta":-0.05591730205278593,"vega":0.045868181818181836,"rho":0.03755373818360515,"breakevenPct":1.7955511702240292},{"delta":0.9,"premium":15.605131964809388,"strike":55.549853372434015,"iv":0.7092535190615836,"gamma":0.012468768328445741,"theta":-0.047119648093841636,"vega":0.03450454545454545,"rho":0.03779308165665341,"breakevenPct":1.2738191534918737}],"put":[{"delta":0.1,"premium":1.3053764647040407,"strike":48.215058588161625,"iv":1.209917735440277,"gamma":0.007407305597275271,"theta":-0.0708063098310518,"vega":0.03468971829523907,"rho":-0.006741131131370215,"breakevenPct":33.234155816314285},{"delta":0.15,"premium":1.1104490767053756,"strike":59.10053603468026,"iv":0.6646015263747809,"gamma":0.018250759317077515,"theta":-0.05142409983338564,"vega":0.04618177289645122,"rho":-0.009506333057318949,"breakevenPct":17.463582468011847},{"delta":0.2,"premium":1.3444321206743568,"strike":62.12954747116238,"iv":0.5676811002661935,"gamma":0.024881277728482698,"theta":-0.05084986690328305,"vega":0.05435155279503106,"rho":-0.012569964980192482,"breakevenPct":13.485460645476774},{"delta":0.25,"premium":1.6771739130434784,"strike":64.34782608695652,"iv":0.5279739130434782,"gamma":0.030382608695652173,"theta":-0.054443478260869566,"vega":0.06242608695652174,"rho":-0.015703110758206726,"breakevenPct":10.801804477778195},{"delta":0.3,"premium":2.194564636752137,"strike":65.94284188034187,"iv":0.5204485042735043,"gamma":0.03296169871794872,"theta":-0.05804567307692308,"vega":0.06736452991452992,"rho":-0.01894616166203867,"breakevenPct":9.268036943367862},{"delta":0.35,"premium":2.7888488247863243,"strike":67.27831196581197,"iv":0.5263245726495727,"gamma":0.03432387820512821,"theta":-0.06165144230769231,"vega":0.07099700854700854,"rho":-0.022234980422797535,"breakevenPct":8.21311821658748},{"delta":0.4,"premium":3.3831330128205126,"strike":68.61378205128204,"iv":0.532200641025641,"gamma":0.03568605769230769,"theta":-0.06525721153846155,"vega":0.07462948717948717,"rho":-0.0255237991835564,"breakevenPct":7.158199489807096},{"delta":0.45,"premium":3.977417200854701,"strike":69.94925213675214,"iv":0.5380767094017094,"gamma":0.03704823717948718,"theta":-0.06886298076923078,"vega":0.0782619658119658,"rho":-0.02881261794431526,"breakevenPct":6.103280763026714},{"delta":0.5,"premium":4.879367382472432,"strike":71.39582124201974,"iv":0.5438553685432386,"gamma":0.03631834010446895,"theta":-0.06838583865351132,"vega":0.07747875798026697,"rho":-0.032320342087982123,"breakevenPct":5.328132850060782},{"delta":0.55,"premium":5.793470690655834,"strike":72.84677887405688,"iv":0.5496301799187464,"gamma":0.03550580383052815,"theta":-0.06774741729541497,"vega":0.07652112594312246,"rho":-0.03583671322182623,"breakevenPct":4.564036175062572},{"delta":0.6,"premium":6.7075739988392336,"strike":74.29773650609403,"iv":0.5554049912942542,"gamma":0.034693267556587346,"theta":-0.06710899593731863,"vega":0.07556349390597794,"rho":-0.03935308435567034,"breakevenPct":3.7999395000643634},{"delta":0.65,"premium":8.141399817017385,"strike":76.18023787740165,"iv":0.5754078682525161,"gamma":0.03241161939615736,"theta":-0.06613906678865508,"vega":0.07273952424519671,"rho":-0.04326596470734794,"breakevenPct":3.1613463416107948},{"delta":0.7,"premium":10.062717291857272,"strike":78.46752058554436,"iv":0.6087564501372369,"gamma":0.028751967063129005,"theta":-0.06485818847209515,"vega":0.06816495882891126,"rho":-0.04755076455792363,"breakevenPct":2.640473535885146},{"delta":0.75,"premium":11.92945566286216,"strike":80.72431957857769,"iv":0.6264208955223881,"gamma":0.025372870939420547,"theta":-0.06055223880597016,"vega":0.062434503950834074,"rho":-0.051795957288680354,"breakevenPct":2.085306126223256},{"delta":0.8,"premium":13.685381913959615,"strike":82.91922739244951,"iv":0.6122417910447762,"gamma":0.02256338893766462,"theta":-0.0501044776119403,"vega":0.054357243195785776,"rho":-0.05596073556404702,"breakevenPct":1.4605102782665755},{"delta":0.85,"premium":15.573888888888884,"strike":85.24074074074073,"iv":0.6002685185185185,"gamma":0.019611111111111117,"theta":-0.03963185185185186,"vega":0.04610777777777779,"rho":-0.060229305633681784,"breakevenPct":0.8442188274240653},{"delta":0.9,"premium":19.87944444444445,"strike":89.87037037037038,"iv":0.6285092592592593,"gamma":0.01405555555555555,"theta":-0.02870592592592592,"vega":0.03471888888888888,"rho":-0.06639007995266573,"breakevenPct":0.38296907781679296}]}},"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"}}