{"symbol":"SNPE","url":"https://intraalpha.com/companies/SNPE","capturedAt":"2026-10-23T00:39:40.815Z","state":"partial","quote":{"symbol":"SNPE","last_price":69.78,"prev_close":70.63,"regular_close":69.78,"change":-0.85,"change_pct":-1.2035,"regular_change":-0.85,"regular_change_pct":-1.2035,"extended_change":0,"extended_change_pct":0,"bid":69.67,"ask":70.21,"bid_size":1400,"ask_size":3500,"volume":227373,"vwap":69.797785,"open":70.04,"high":70.15,"low":69.56,"close":69.78,"trade_count":1286,"last_trade_at":"2026-10-23T00:00:00.087134625Z","last_quote_at":"2026-10-22T23:43:35.580100083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.250Z","bars":[{"c":70.72,"h":70.81,"l":70.62,"n":54,"o":70.81,"t":"2026-10-16T13:30:00Z","v":7016,"vw":70.723251},{"c":70.66,"h":70.72,"l":70.66,"n":24,"o":70.68,"t":"2026-10-16T13:35:00Z","v":3133,"vw":70.691977},{"c":70.65,"h":70.65,"l":70.61,"n":18,"o":70.64,"t":"2026-10-16T13:40:00Z","v":1231,"vw":70.625},{"c":70.67,"h":70.68,"l":70.67,"n":11,"o":70.68,"t":"2026-10-16T13:45:00Z","v":665,"vw":70.671667},{"c":70.61,"h":70.68,"l":70.61,"n":4,"o":70.68,"t":"2026-10-16T13:50:00Z","v":400,"vw":70.66},{"c":70.6,"h":70.61,"l":70.59,"n":7,"o":70.59,"t":"2026-10-16T13:55:00Z","v":473,"vw":70.6},{"c":70.59,"h":70.59,"l":70.59,"n":2,"o":70.59,"t":"2026-10-16T14:00:00Z","v":103,"vw":70.59},{"c":70.55,"h":70.61,"l":70.55,"n":11,"o":70.6,"t":"2026-10-16T14:05:00Z","v":905,"vw":70.587778},{"c":70.55,"h":70.55,"l":70.51,"n":20,"o":70.53,"t":"2026-10-16T14:10:00Z","v":2543,"vw":70.532514},{"c":70.54,"h":70.57,"l":70.54,"n":8,"o":70.57,"t":"2026-10-16T14:15:00Z","v":1101,"vw":70.560909},{"c":70.63,"h":70.63,"l":70.59,"n":5,"o":70.59,"t":"2026-10-16T14:20:00Z","v":888,"vw":70.614126},{"c":70.58,"h":70.6,"l":70.58,"n":13,"o":70.6,"t":"2026-10-16T14:25:00Z","v":1744,"vw":70.58696},{"c":70.62,"h":70.62,"l":70.57,"n":9,"o":70.58,"t":"2026-10-16T14:30:00Z","v":3057,"vw":70.581347},{"c":70.685,"h":70.685,"l":70.685,"n":1,"o":70.685,"t":"2026-10-16T14:35:00Z","v":202,"vw":70.685},{"c":70.675,"h":70.675,"l":70.66,"n":6,"o":70.67,"t":"2026-10-16T14:40:00Z","v":1656,"vw":70.673487},{"c":70.69,"h":70.7,"l":70.69,"n":5,"o":70.69,"t":"2026-10-16T14:45:00Z","v":501,"vw":70.692},{"c":70.61,"h":70.72,"l":70.61,"n":7,"o":70.72,"t":"2026-10-16T14:50:00Z","v":507,"vw":70.672046},{"c":70.59,"h":70.61,"l":70.59,"n":4,"o":70.61,"t":"2026-10-16T14:55:00Z","v":370,"vw":70.603333},{"c":70.56,"h":70.56,"l":70.56,"n":3,"o":70.56,"t":"2026-10-16T15:00:00Z","v":104,"vw":70.56},{"c":70.44,"h":70.57,"l":70.44,"n":6,"o":70.57,"t":"2026-10-16T15:05:00Z","v":627,"vw":70.512029},{"c":70.46,"h":70.47,"l":70.41,"n":12,"o":70.41,"t":"2026-10-16T15:10:00Z","v":1002,"vw":70.452},{"c":70.46,"h":70.47,"l":70.44,"n":15,"o":70.47,"t":"2026-10-16T15:15:00Z","v":1035,"vw":70.451111},{"c":70.38,"h":70.47,"l":70.37,"n":11,"o":70.47,"t":"2026-10-16T15:20:00Z","v":1760,"vw":70.381581},{"c":70.36,"h":70.39,"l":70.36,"n":8,"o":70.38,"t":"2026-10-16T15:25:00Z","v":800,"vw":70.37375},{"c":70.43,"h":70.43,"l":70.37,"n":10,"o":70.37,"t":"2026-10-16T15:30:00Z","v":1003,"vw":70.411762},{"c":70.39,"h":70.44,"l":70.39,"n":11,"o":70.44,"t":"2026-10-16T15:40:00Z","v":1165,"vw":70.405748},{"c":70.44,"h":70.445,"l":70.42,"n":8,"o":70.42,"t":"2026-10-16T15:45:00Z","v":1436,"vw":70.442744},{"c":70.35,"h":70.38,"l":70.35,"n":6,"o":70.38,"t":"2026-10-16T15:50:00Z","v":407,"vw":70.3575},{"c":70.28,"h":70.3,"l":70.28,"n":12,"o":70.3,"t":"2026-10-16T15:55:00Z","v":710,"vw":70.291429},{"c":70.23,"h":70.24,"l":70.2,"n":13,"o":70.24,"t":"2026-10-16T16:00:00Z","v":1052,"vw":70.224154},{"c":70.24,"h":70.26,"l":70.24,"n":6,"o":70.25,"t":"2026-10-16T16:05:00Z","v":805,"vw":70.248756},{"c":70.27,"h":70.27,"l":70.26,"n":12,"o":70.26,"t":"2026-10-16T16:10:00Z","v":1891,"vw":70.269412},{"c":70.335,"h":70.335,"l":70.335,"n":1,"o":70.335,"t":"2026-10-16T16:15:00Z","v":147,"vw":70.335},{"c":70.31,"h":70.31,"l":70.31,"n":1,"o":70.31,"t":"2026-10-16T16:20:00Z","v":100,"vw":70.31},{"c":70.2927,"h":70.3,"l":70.285,"n":17,"o":70.29,"t":"2026-10-16T16:25:00Z","v":1996,"vw":70.294198},{"c":70.21,"h":70.22,"l":70.21,"n":9,"o":70.22,"t":"2026-10-16T16:40:00Z","v":1000,"vw":70.219},{"c":70.21,"h":70.21,"l":70.21,"n":2,"o":70.21,"t":"2026-10-16T16:45:00Z","v":330,"vw":70.21},{"c":70.16,"h":70.16,"l":70.12,"n":7,"o":70.12,"t":"2026-10-16T16:50:00Z","v":598,"vw":70.142},{"c":70.1,"h":70.15,"l":70.1,"n":10,"o":70.15,"t":"2026-10-16T17:00:00Z","v":1158,"vw":70.110352},{"c":69.99,"h":70.04,"l":69.99,"n":6,"o":70.04,"t":"2026-10-16T17:05:00Z","v":1087,"vw":70.022199},{"c":69.97,"h":69.99,"l":69.97,"n":6,"o":69.98,"t":"2026-10-16T17:10:00Z","v":476,"vw":69.977877},{"c":69.92,"h":69.96,"l":69.92,"n":6,"o":69.96,"t":"2026-10-16T17:15:00Z","v":1055,"vw":69.930676},{"c":69.87,"h":69.9,"l":69.87,"n":6,"o":69.89,"t":"2026-10-16T17:20:00Z","v":405,"vw":69.885},{"c":70,"h":70.03,"l":69.94,"n":10,"o":69.95,"t":"2026-10-16T17:25:00Z","v":714,"vw":69.97},{"c":70.07,"h":70.07,"l":70,"n":27,"o":70.03,"t":"2026-10-16T17:30:00Z","v":2579,"vw":70.026741},{"c":70.05,"h":70.05,"l":70.04,"n":11,"o":70.04,"t":"2026-10-16T17:35:00Z","v":1361,"vw":70.049231},{"c":70.14,"h":70.16,"l":70.05,"n":21,"o":70.05,"t":"2026-10-16T17:40:00Z","v":2247,"vw":70.110547},{"c":70.075,"h":70.13,"l":70.075,"n":25,"o":70.13,"t":"2026-10-16T17:45:00Z","v":528,"vw":70.114},{"c":70.035,"h":70.05,"l":70.035,"n":23,"o":70.04,"t":"2026-10-16T17:50:00Z","v":2221,"vw":70.038037},{"c":69.86,"h":69.92,"l":69.86,"n":28,"o":69.9,"t":"2026-10-16T18:00:00Z","v":2513,"vw":69.904379},{"c":69.95,"h":69.95,"l":69.88,"n":11,"o":69.88,"t":"2026-10-16T18:05:00Z","v":1225,"vw":69.905752},{"c":69.93,"h":69.94,"l":69.91,"n":12,"o":69.94,"t":"2026-10-16T18:10:00Z","v":1445,"vw":69.93187},{"c":69.92,"h":69.93,"l":69.91,"n":6,"o":69.91,"t":"2026-10-16T18:15:00Z","v":392,"vw":69.92},{"c":69.875,"h":69.875,"l":69.82,"n":11,"o":69.86,"t":"2026-10-16T18:20:00Z","v":1306,"vw":69.837053},{"c":69.82,"h":69.85,"l":69.82,"n":19,"o":69.85,"t":"2026-10-16T18:25:00Z","v":1941,"vw":69.821623},{"c":69.83,"h":69.83,"l":69.82,"n":9,"o":69.82,"t":"2026-10-16T18:30:00Z","v":451,"vw":69.8275},{"c":69.83,"h":69.83,"l":69.83,"n":1,"o":69.83,"t":"2026-10-16T18:35:00Z","v":100,"vw":69.83},{"c":69.86,"h":69.86,"l":69.86,"n":1,"o":69.86,"t":"2026-10-16T18:40:00Z","v":200,"vw":69.86},{"c":69.84,"h":69.89,"l":69.84,"n":14,"o":69.89,"t":"2026-10-16T18:45:00Z","v":3055,"vw":69.857574},{"c":69.81,"h":69.82,"l":69.81,"n":5,"o":69.82,"t":"2026-10-16T18:50:00Z","v":302,"vw":69.815},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-10-16T18:55:00Z","v":100,"vw":69.74},{"c":69.8001,"h":69.8001,"l":69.8,"n":2,"o":69.8,"t":"2026-10-16T19:00:00Z","v":440,"vw":69.80005},{"c":69.74,"h":69.78,"l":69.74,"n":8,"o":69.76,"t":"2026-10-16T19:05:00Z","v":309,"vw":69.76},{"c":69.87,"h":69.87,"l":69.78,"n":35,"o":69.78,"t":"2026-10-16T19:10:00Z","v":2943,"vw":69.821201},{"c":69.83,"h":69.85,"l":69.8,"n":26,"o":69.85,"t":"2026-10-16T19:15:00Z","v":3472,"vw":69.843575},{"c":69.89,"h":69.89,"l":69.83,"n":5,"o":69.83,"t":"2026-10-16T19:20:00Z","v":303,"vw":69.86},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-16T19:25:00Z","v":100,"vw":69.87},{"c":69.84,"h":69.8662,"l":69.84,"n":9,"o":69.86,"t":"2026-10-16T19:30:00Z","v":639,"vw":69.855842},{"c":69.84,"h":69.895,"l":69.84,"n":17,"o":69.87,"t":"2026-10-16T19:35:00Z","v":2434,"vw":69.863351},{"c":69.815,"h":69.815,"l":69.815,"n":2,"o":69.815,"t":"2026-10-16T19:40:00Z","v":102,"vw":69.815},{"c":69.83,"h":69.84,"l":69.8,"n":45,"o":69.8,"t":"2026-10-16T19:45:00Z","v":7454,"vw":69.829811},{"c":69.895,"h":69.91,"l":69.84,"n":41,"o":69.84,"t":"2026-10-16T19:50:00Z","v":4053,"vw":69.867122},{"c":69.9,"h":69.925,"l":69.87,"n":64,"o":69.875,"t":"2026-10-16T19:55:00Z","v":16349,"vw":69.911955},{"c":69.87,"h":69.87,"l":69.87,"n":3,"o":69.87,"t":"2026-10-16T20:00:00Z","v":2155,"vw":69.87},{"c":69.89,"h":69.89,"l":69.89,"n":2,"o":69.89,"t":"2026-10-19T08:00:00Z","v":325,"vw":69.89},{"c":69.89,"h":69.9,"l":69.89,"n":5,"o":69.9,"t":"2026-10-19T13:15:00Z","v":1736,"vw":69.894127},{"c":70.32,"h":70.365,"l":70.32,"n":10,"o":70.365,"t":"2026-10-19T13:25:00Z","v":2092,"vw":70.3497},{"c":70.27,"h":70.31,"l":70.24,"n":29,"o":70.24,"t":"2026-10-19T13:30:00Z","v":2328,"vw":70.268548},{"c":70.21,"h":70.28,"l":70.2,"n":52,"o":70.24,"t":"2026-10-19T13:35:00Z","v":9044,"vw":70.23743},{"c":70.19,"h":70.22,"l":70.18,"n":31,"o":70.21,"t":"2026-10-19T13:40:00Z","v":4688,"vw":70.201532},{"c":70.17,"h":70.2,"l":70.165,"n":14,"o":70.2,"t":"2026-10-19T13:45:00Z","v":1649,"vw":70.175398},{"c":70.14,"h":70.2,"l":70.14,"n":17,"o":70.18,"t":"2026-10-19T13:50:00Z","v":1913,"vw":70.178684},{"c":70.14,"h":70.15,"l":70.13,"n":11,"o":70.13,"t":"2026-10-19T13:55:00Z","v":1300,"vw":70.139231},{"c":70.07,"h":70.12,"l":70.07,"n":10,"o":70.12,"t":"2026-10-19T14:00:00Z","v":629,"vw":70.1},{"c":70.13,"h":70.14,"l":70.11,"n":10,"o":70.11,"t":"2026-10-19T14:05:00Z","v":802,"vw":70.130078},{"c":70.17,"h":70.18,"l":70.145,"n":16,"o":70.145,"t":"2026-10-19T14:10:00Z","v":2351,"vw":70.165227},{"c":70.31,"h":70.32,"l":70.3,"n":11,"o":70.31,"t":"2026-10-19T14:15:00Z","v":1470,"vw":70.31},{"c":70.31,"h":70.32,"l":70.31,"n":5,"o":70.32,"t":"2026-10-19T14:20:00Z","v":651,"vw":70.316163},{"c":70.3,"h":70.3,"l":70.3,"n":2,"o":70.3,"t":"2026-10-19T14:25:00Z","v":101,"vw":70.3},{"c":70.21,"h":70.29,"l":70.21,"n":19,"o":70.29,"t":"2026-10-19T14:30:00Z","v":1712,"vw":70.218075},{"c":70.19,"h":70.19,"l":70.19,"n":6,"o":70.19,"t":"2026-10-19T14:35:00Z","v":710,"vw":70.19},{"c":70.21,"h":70.21,"l":70.2,"n":11,"o":70.21,"t":"2026-10-19T14:40:00Z","v":1213,"vw":70.201854},{"c":70.21,"h":70.22,"l":70.21,"n":10,"o":70.21,"t":"2026-10-19T14:45:00Z","v":510,"vw":70.214},{"c":70.18,"h":70.18,"l":70.1599,"n":5,"o":70.1599,"t":"2026-10-19T14:50:00Z","v":803,"vw":70.162413},{"c":70.2036,"h":70.22,"l":70.2,"n":9,"o":70.2,"t":"2026-10-19T14:55:00Z","v":3189,"vw":70.206894},{"c":70.2209,"h":70.2209,"l":70.2209,"n":2,"o":70.2209,"t":"2026-10-19T15:00:00Z","v":1902,"vw":70.2209},{"c":70.3,"h":70.3,"l":70.26,"n":27,"o":70.26,"t":"2026-10-19T15:05:00Z","v":7634,"vw":70.2699},{"c":70.29,"h":70.29,"l":70.27,"n":9,"o":70.27,"t":"2026-10-19T15:10:00Z","v":1065,"vw":70.277465},{"c":70.35,"h":70.35,"l":70.31,"n":7,"o":70.31,"t":"2026-10-19T15:15:00Z","v":703,"vw":70.321429},{"c":70.41,"h":70.41,"l":70.41,"n":3,"o":70.41,"t":"2026-10-19T15:25:00Z","v":546,"vw":70.41},{"c":70.405,"h":70.405,"l":70.405,"n":1,"o":70.405,"t":"2026-10-19T15:30:00Z","v":415,"vw":70.405},{"c":70.43,"h":70.43,"l":70.43,"n":2,"o":70.43,"t":"2026-10-19T15:35:00Z","v":121,"vw":70.43},{"c":70.42,"h":70.425,"l":70.42,"n":5,"o":70.42,"t":"2026-10-19T15:40:00Z","v":725,"vw":70.423601},{"c":70.38,"h":70.38,"l":70.38,"n":3,"o":70.38,"t":"2026-10-19T15:45:00Z","v":120,"vw":70.38},{"c":70.41,"h":70.41,"l":70.41,"n":3,"o":70.41,"t":"2026-10-19T15:50:00Z","v":130,"vw":70.41},{"c":70.4,"h":70.4,"l":70.37,"n":10,"o":70.375,"t":"2026-10-19T15:55:00Z","v":427,"vw":70.381579},{"c":70.27,"h":70.355,"l":70.26,"n":8,"o":70.355,"t":"2026-10-19T16:00:00Z","v":1446,"vw":70.277472},{"c":70.255,"h":70.255,"l":70.25,"n":2,"o":70.25,"t":"2026-10-19T16:05:00Z","v":308,"vw":70.253377},{"c":70.29,"h":70.3,"l":70.29,"n":8,"o":70.3,"t":"2026-10-19T16:10:00Z","v":3111,"vw":70.293625},{"c":70.3,"h":70.3,"l":70.2942,"n":7,"o":70.2942,"t":"2026-10-19T16:15:00Z","v":1492,"vw":70.298921},{"c":70.25,"h":70.25,"l":70.23,"n":7,"o":70.25,"t":"2026-10-19T16:20:00Z","v":645,"vw":70.242857},{"c":70.22,"h":70.25,"l":70.22,"n":8,"o":70.25,"t":"2026-10-19T16:25:00Z","v":1041,"vw":70.23068},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-19T16:30:00Z","v":161,"vw":70.2},{"c":70.21,"h":70.22,"l":70.21,"n":4,"o":70.22,"t":"2026-10-19T16:35:00Z","v":728,"vw":70.211376},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-10-19T16:40:00Z","v":330,"vw":70.22},{"c":70.2,"h":70.2,"l":70.2,"n":3,"o":70.2,"t":"2026-10-19T16:45:00Z","v":159,"vw":70.2},{"c":70.1651,"h":70.18,"l":70.1651,"n":3,"o":70.18,"t":"2026-10-19T16:50:00Z","v":839,"vw":70.176235},{"c":70.17,"h":70.17,"l":70.17,"n":7,"o":70.17,"t":"2026-10-19T16:55:00Z","v":3774,"vw":70.17},{"c":70.17,"h":70.17,"l":70.155,"n":2,"o":70.155,"t":"2026-10-19T17:00:00Z","v":364,"vw":70.164148},{"c":70.1526,"h":70.17,"l":70.1526,"n":3,"o":70.17,"t":"2026-10-19T17:05:00Z","v":954,"vw":70.154435},{"c":70.13,"h":70.14,"l":70.13,"n":2,"o":70.14,"t":"2026-10-19T17:20:00Z","v":200,"vw":70.135},{"c":70.1611,"h":70.17,"l":70.1611,"n":9,"o":70.17,"t":"2026-10-19T17:25:00Z","v":1530,"vw":70.163938},{"c":70.15,"h":70.15,"l":70.15,"n":5,"o":70.15,"t":"2026-10-19T17:30:00Z","v":518,"vw":70.15},{"c":70.135,"h":70.16,"l":70.12,"n":47,"o":70.12,"t":"2026-10-19T17:40:00Z","v":7259,"vw":70.145397},{"c":70.1325,"h":70.1325,"l":70.11,"n":4,"o":70.11,"t":"2026-10-19T17:45:00Z","v":216,"vw":70.12125},{"c":70.12,"h":70.12,"l":70.11,"n":10,"o":70.11,"t":"2026-10-19T17:50:00Z","v":341,"vw":70.115},{"c":70.17,"h":70.17,"l":70.16,"n":5,"o":70.16,"t":"2026-10-19T17:55:00Z","v":606,"vw":70.166667},{"c":70.14,"h":70.17,"l":70.11,"n":25,"o":70.17,"t":"2026-10-19T18:00:00Z","v":4074,"vw":70.139721},{"c":70.14,"h":70.15,"l":70.14,"n":3,"o":70.15,"t":"2026-10-19T18:05:00Z","v":522,"vw":70.145747},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-19T18:10:00Z","v":100,"vw":70.18},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-19T18:15:00Z","v":248,"vw":70.2},{"c":70.13,"h":70.135,"l":70.11,"n":10,"o":70.135,"t":"2026-10-19T18:25:00Z","v":1070,"vw":70.122636},{"c":70.1139,"h":70.125,"l":70.11,"n":8,"o":70.125,"t":"2026-10-19T18:30:00Z","v":768,"vw":70.117286},{"c":70.08,"h":70.08,"l":70.08,"n":1,"o":70.08,"t":"2026-10-19T18:35:00Z","v":100,"vw":70.08},{"c":70.135,"h":70.14,"l":70.135,"n":5,"o":70.14,"t":"2026-10-19T18:40:00Z","v":1024,"vw":70.138948},{"c":70.175,"h":70.175,"l":70.175,"n":3,"o":70.175,"t":"2026-10-19T18:45:00Z","v":107,"vw":70.175},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-10-19T18:50:00Z","v":520,"vw":70.14},{"c":70.15,"h":70.15,"l":70.15,"n":1,"o":70.15,"t":"2026-10-19T18:55:00Z","v":300,"vw":70.15},{"c":70.18,"h":70.18,"l":70.16,"n":7,"o":70.16,"t":"2026-10-19T19:00:00Z","v":727,"vw":70.162857},{"c":70.16,"h":70.16,"l":70.155,"n":4,"o":70.155,"t":"2026-10-19T19:10:00Z","v":510,"vw":70.159},{"c":70.22,"h":70.22,"l":70.17,"n":5,"o":70.17,"t":"2026-10-19T19:15:00Z","v":533,"vw":70.195346},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-19T19:20:00Z","v":668,"vw":70.2},{"c":70.2239,"h":70.24,"l":70.2239,"n":2,"o":70.24,"t":"2026-10-19T19:25:00Z","v":454,"vw":70.234539},{"c":70.23,"h":70.23,"l":70.21,"n":6,"o":70.21,"t":"2026-10-19T19:30:00Z","v":704,"vw":70.222857},{"c":70.24,"h":70.25,"l":70.24,"n":5,"o":70.25,"t":"2026-10-19T19:35:00Z","v":418,"vw":70.2425},{"c":70.215,"h":70.25,"l":70.215,"n":21,"o":70.24,"t":"2026-10-19T19:40:00Z","v":968,"vw":70.235},{"c":70.2,"h":70.2,"l":70.195,"n":18,"o":70.2,"t":"2026-10-19T19:45:00Z","v":1931,"vw":70.197577},{"c":70.11,"h":70.15,"l":70.1,"n":47,"o":70.14,"t":"2026-10-19T19:50:00Z","v":9938,"vw":70.131336},{"c":70.06,"h":70.1117,"l":70.03,"n":45,"o":70.11,"t":"2026-10-19T19:55:00Z","v":7968,"vw":70.081415},{"c":70.08,"h":70.08,"l":70.08,"n":4,"o":70.08,"t":"2026-10-19T20:00:00Z","v":940,"vw":70.08},{"c":69.98,"h":70.04,"l":69.9,"n":33,"o":70.04,"t":"2026-10-20T13:30:00Z","v":3741,"vw":69.934719},{"c":70.03,"h":70.055,"l":69.97,"n":58,"o":69.985,"t":"2026-10-20T13:35:00Z","v":7955,"vw":70.027864},{"c":69.93,"h":70.01,"l":69.92,"n":27,"o":70.01,"t":"2026-10-20T13:40:00Z","v":2560,"vw":69.944583},{"c":70.06,"h":70.07,"l":69.94,"n":29,"o":69.94,"t":"2026-10-20T13:45:00Z","v":2897,"vw":70.003324},{"c":70.041,"h":70.07,"l":70.041,"n":8,"o":70.07,"t":"2026-10-20T13:50:00Z","v":730,"vw":70.045265},{"c":70.19,"h":70.22,"l":70.19,"n":8,"o":70.19,"t":"2026-10-20T14:00:00Z","v":1721,"vw":70.209412},{"c":70.27,"h":70.27,"l":70.26,"n":16,"o":70.26,"t":"2026-10-20T14:05:00Z","v":960,"vw":70.263333},{"c":70.25,"h":70.28,"l":70.25,"n":14,"o":70.27,"t":"2026-10-20T14:10:00Z","v":1533,"vw":70.260628},{"c":70.33,"h":70.33,"l":70.32,"n":11,"o":70.32,"t":"2026-10-20T14:15:00Z","v":1223,"vw":70.327509},{"c":70.475,"h":70.475,"l":70.415,"n":14,"o":70.42,"t":"2026-10-20T14:20:00Z","v":1913,"vw":70.457853},{"c":70.55,"h":70.55,"l":70.46,"n":11,"o":70.48,"t":"2026-10-20T14:25:00Z","v":1441,"vw":70.481539},{"c":70.5,"h":70.575,"l":70.5,"n":33,"o":70.57,"t":"2026-10-20T14:30:00Z","v":3810,"vw":70.551081},{"c":70.51,"h":70.51,"l":70.51,"n":4,"o":70.51,"t":"2026-10-20T14:35:00Z","v":124,"vw":70.51},{"c":70.53,"h":70.55,"l":70.49,"n":22,"o":70.49,"t":"2026-10-20T14:40:00Z","v":2147,"vw":70.52939},{"c":70.54,"h":70.54,"l":70.54,"n":9,"o":70.54,"t":"2026-10-20T14:45:00Z","v":266,"vw":70.54},{"c":70.52,"h":70.535,"l":70.52,"n":4,"o":70.53,"t":"2026-10-20T14:50:00Z","v":730,"vw":70.530932},{"c":70.61,"h":70.61,"l":70.58,"n":7,"o":70.59,"t":"2026-10-20T14:55:00Z","v":713,"vw":70.6},{"c":70.56,"h":70.57,"l":70.53,"n":9,"o":70.57,"t":"2026-10-20T15:00:00Z","v":1251,"vw":70.552544},{"c":70.53,"h":70.55,"l":70.53,"n":9,"o":70.55,"t":"2026-10-20T15:05:00Z","v":818,"vw":70.539355},{"c":70.28,"h":70.455,"l":70.28,"n":19,"o":70.455,"t":"2026-10-20T15:10:00Z","v":2029,"vw":70.387417},{"c":70.41,"h":70.425,"l":70.32,"n":9,"o":70.32,"t":"2026-10-20T15:15:00Z","v":1001,"vw":70.365},{"c":70.37,"h":70.4,"l":70.36,"n":14,"o":70.4,"t":"2026-10-20T15:25:00Z","v":1043,"vw":70.37435},{"c":70.36,"h":70.38,"l":70.33,"n":9,"o":70.38,"t":"2026-10-20T15:30:00Z","v":706,"vw":70.358584},{"c":70.35,"h":70.36,"l":70.32,"n":10,"o":70.36,"t":"2026-10-20T15:35:00Z","v":933,"vw":70.341429},{"c":70.42,"h":70.42,"l":70.36,"n":7,"o":70.36,"t":"2026-10-20T15:40:00Z","v":523,"vw":70.397273},{"c":70.405,"h":70.405,"l":70.385,"n":4,"o":70.385,"t":"2026-10-20T15:45:00Z","v":557,"vw":70.399569},{"c":70.44,"h":70.44,"l":70.37,"n":22,"o":70.38,"t":"2026-10-20T15:50:00Z","v":2576,"vw":70.387613},{"c":70.44,"h":70.45,"l":70.44,"n":8,"o":70.45,"t":"2026-10-20T15:55:00Z","v":470,"vw":70.443289},{"c":70.39,"h":70.45,"l":70.39,"n":9,"o":70.44,"t":"2026-10-20T16:00:00Z","v":673,"vw":70.428333},{"c":70.41,"h":70.41,"l":70.39,"n":7,"o":70.39,"t":"2026-10-20T16:05:00Z","v":621,"vw":70.394959},{"c":70.38,"h":70.395,"l":70.37,"n":13,"o":70.395,"t":"2026-10-20T16:10:00Z","v":1271,"vw":70.382847},{"c":70.39,"h":70.39,"l":70.39,"n":1,"o":70.39,"t":"2026-10-20T16:15:00Z","v":100,"vw":70.39},{"c":70.32,"h":70.32,"l":70.31,"n":7,"o":70.31,"t":"2026-10-20T16:20:00Z","v":340,"vw":70.316667},{"c":70.36,"h":70.36,"l":70.33,"n":10,"o":70.33,"t":"2026-10-20T16:25:00Z","v":1030,"vw":70.347258},{"c":70.4,"h":70.4,"l":70.4,"n":3,"o":70.4,"t":"2026-10-20T16:30:00Z","v":205,"vw":70.4},{"c":70.42,"h":70.42,"l":70.42,"n":4,"o":70.42,"t":"2026-10-20T16:35:00Z","v":304,"vw":70.42},{"c":70.365,"h":70.39,"l":70.365,"n":4,"o":70.39,"t":"2026-10-20T16:40:00Z","v":503,"vw":70.375934},{"c":70.4,"h":70.4,"l":70.36,"n":7,"o":70.39,"t":"2026-10-20T16:45:00Z","v":719,"vw":70.390714},{"c":70.29,"h":70.38,"l":70.29,"n":4,"o":70.38,"t":"2026-10-20T16:50:00Z","v":739,"vw":70.331935},{"c":70.315,"h":70.335,"l":70.315,"n":5,"o":70.335,"t":"2026-10-20T16:55:00Z","v":391,"vw":70.328007},{"c":70.33,"h":70.34,"l":70.3,"n":59,"o":70.34,"t":"2026-10-20T17:00:00Z","v":14408,"vw":70.313706},{"c":70.3,"h":70.32,"l":70.3,"n":11,"o":70.32,"t":"2026-10-20T17:05:00Z","v":369,"vw":70.306667},{"c":70.39,"h":70.39,"l":70.38,"n":2,"o":70.38,"t":"2026-10-20T17:20:00Z","v":335,"vw":70.38403},{"c":70.39,"h":70.39,"l":70.385,"n":3,"o":70.385,"t":"2026-10-20T17:25:00Z","v":205,"vw":70.3875},{"c":70.4176,"h":70.42,"l":70.415,"n":8,"o":70.42,"t":"2026-10-20T17:30:00Z","v":957,"vw":70.417798},{"c":70.41,"h":70.41,"l":70.39,"n":4,"o":70.39,"t":"2026-10-20T17:35:00Z","v":507,"vw":70.398119},{"c":70.43,"h":70.435,"l":70.42,"n":7,"o":70.42,"t":"2026-10-20T17:40:00Z","v":508,"vw":70.428055},{"c":70.43,"h":70.43,"l":70.43,"n":3,"o":70.43,"t":"2026-10-20T17:45:00Z","v":306,"vw":70.43},{"c":70.465,"h":70.465,"l":70.465,"n":1,"o":70.465,"t":"2026-10-20T17:50:00Z","v":204,"vw":70.465},{"c":70.42,"h":70.4499,"l":70.42,"n":5,"o":70.4499,"t":"2026-10-20T17:55:00Z","v":612,"vw":70.442135},{"c":70.45,"h":70.45,"l":70.45,"n":3,"o":70.45,"t":"2026-10-20T18:00:00Z","v":206,"vw":70.45},{"c":70.42,"h":70.42,"l":70.41,"n":3,"o":70.41,"t":"2026-10-20T18:05:00Z","v":307,"vw":70.413279},{"c":70.42,"h":70.42,"l":70.42,"n":3,"o":70.42,"t":"2026-10-20T18:10:00Z","v":368,"vw":70.42},{"c":70.43,"h":70.43,"l":70.425,"n":6,"o":70.425,"t":"2026-10-20T18:15:00Z","v":230,"vw":70.4275},{"c":70.4,"h":70.4,"l":70.395,"n":2,"o":70.395,"t":"2026-10-20T18:20:00Z","v":913,"vw":70.396112},{"c":70.385,"h":70.385,"l":70.375,"n":3,"o":70.375,"t":"2026-10-20T18:25:00Z","v":1068,"vw":70.376914},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-10-20T18:30:00Z","v":204,"vw":70.34},{"c":70.27,"h":70.325,"l":70.27,"n":3,"o":70.325,"t":"2026-10-20T18:40:00Z","v":709,"vw":70.285993},{"c":70.32,"h":70.32,"l":70.3,"n":3,"o":70.3,"t":"2026-10-20T18:45:00Z","v":705,"vw":70.314327},{"c":70.32,"h":70.32,"l":70.32,"n":3,"o":70.32,"t":"2026-10-20T18:50:00Z","v":206,"vw":70.32},{"c":70.34,"h":70.35,"l":70.3299,"n":9,"o":70.35,"t":"2026-10-20T18:55:00Z","v":3140,"vw":70.331121},{"c":70.335,"h":70.34,"l":70.335,"n":2,"o":70.34,"t":"2026-10-20T19:00:00Z","v":396,"vw":70.337576},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-10-20T19:05:00Z","v":494,"vw":70.34},{"c":70.32,"h":70.325,"l":70.31,"n":7,"o":70.325,"t":"2026-10-20T19:10:00Z","v":1917,"vw":70.311701},{"c":70.305,"h":70.315,"l":70.3,"n":11,"o":70.315,"t":"2026-10-20T19:15:00Z","v":2401,"vw":70.307223},{"c":70.28,"h":70.28,"l":70.28,"n":1,"o":70.28,"t":"2026-10-20T19:20:00Z","v":270,"vw":70.28},{"c":70.27,"h":70.29,"l":70.27,"n":7,"o":70.29,"t":"2026-10-20T19:25:00Z","v":348,"vw":70.28},{"c":70.28,"h":70.28,"l":70.24,"n":17,"o":70.24,"t":"2026-10-20T19:30:00Z","v":1017,"vw":70.25351},{"c":70.25,"h":70.25,"l":70.25,"n":17,"o":70.25,"t":"2026-10-20T19:35:00Z","v":1318,"vw":70.25},{"c":70.29,"h":70.295,"l":70.25,"n":34,"o":70.25,"t":"2026-10-20T19:40:00Z","v":3288,"vw":70.276687},{"c":70.295,"h":70.295,"l":70.281,"n":20,"o":70.29,"t":"2026-10-20T19:45:00Z","v":3088,"vw":70.291256},{"c":70.3,"h":70.3,"l":70.265,"n":33,"o":70.27,"t":"2026-10-20T19:50:00Z","v":4026,"vw":70.270265},{"c":70.33,"h":70.33,"l":70.285,"n":75,"o":70.285,"t":"2026-10-20T19:55:00Z","v":14787,"vw":70.300683},{"c":70.3,"h":70.3,"l":70.3,"n":6,"o":70.3,"t":"2026-10-20T20:00:00Z","v":437,"vw":70.3},{"c":70.43,"h":70.48,"l":70.38,"n":26,"o":70.48,"t":"2026-10-21T13:30:00Z","v":2000,"vw":70.44093},{"c":70.44,"h":70.44,"l":70.37,"n":26,"o":70.4,"t":"2026-10-21T13:35:00Z","v":4690,"vw":70.392054},{"c":70.38,"h":70.45,"l":70.35,"n":41,"o":70.445,"t":"2026-10-21T13:40:00Z","v":12729,"vw":70.42178},{"c":70.47,"h":70.47,"l":70.43,"n":6,"o":70.43,"t":"2026-10-21T13:45:00Z","v":1395,"vw":70.442186},{"c":70.4399,"h":70.46,"l":70.43,"n":19,"o":70.46,"t":"2026-10-21T13:50:00Z","v":2968,"vw":70.442311},{"c":70.44,"h":70.46,"l":70.41,"n":13,"o":70.41,"t":"2026-10-21T13:55:00Z","v":2698,"vw":70.43923},{"c":70.34,"h":70.41,"l":70.34,"n":55,"o":70.41,"t":"2026-10-21T14:00:00Z","v":10363,"vw":70.389812},{"c":70.28,"h":70.33,"l":70.24,"n":17,"o":70.33,"t":"2026-10-21T14:05:00Z","v":5037,"vw":70.294903},{"c":70.2,"h":70.24,"l":70.18,"n":47,"o":70.24,"t":"2026-10-21T14:10:00Z","v":6216,"vw":70.208103},{"c":70.23,"h":70.23,"l":70.21,"n":17,"o":70.22,"t":"2026-10-21T14:15:00Z","v":2518,"vw":70.222894},{"c":70.265,"h":70.28,"l":70.21,"n":25,"o":70.21,"t":"2026-10-21T14:20:00Z","v":3012,"vw":70.248},{"c":70.27,"h":70.3,"l":70.24,"n":18,"o":70.25,"t":"2026-10-21T14:25:00Z","v":2690,"vw":70.267102},{"c":70.34,"h":70.35,"l":70.28,"n":10,"o":70.28,"t":"2026-10-21T14:30:00Z","v":1104,"vw":70.317273},{"c":70.33,"h":70.33,"l":70.33,"n":5,"o":70.33,"t":"2026-10-21T14:35:00Z","v":302,"vw":70.33},{"c":70.35,"h":70.35,"l":70.35,"n":3,"o":70.35,"t":"2026-10-21T14:40:00Z","v":420,"vw":70.35},{"c":70.3799,"h":70.38,"l":70.3799,"n":3,"o":70.38,"t":"2026-10-21T14:45:00Z","v":501,"vw":70.37992},{"c":70.43,"h":70.45,"l":70.43,"n":6,"o":70.45,"t":"2026-10-21T14:50:00Z","v":875,"vw":70.446572},{"c":70.4,"h":70.4,"l":70.385,"n":7,"o":70.4,"t":"2026-10-21T14:55:00Z","v":2111,"vw":70.389325},{"c":70.38,"h":70.4,"l":70.36,"n":18,"o":70.4,"t":"2026-10-21T15:00:00Z","v":1995,"vw":70.379236},{"c":70.41,"h":70.41,"l":70.4,"n":3,"o":70.4,"t":"2026-10-21T15:05:00Z","v":203,"vw":70.405},{"c":70.42,"h":70.425,"l":70.42,"n":8,"o":70.425,"t":"2026-10-21T15:10:00Z","v":1139,"vw":70.421032},{"c":70.41,"h":70.41,"l":70.41,"n":2,"o":70.41,"t":"2026-10-21T15:15:00Z","v":102,"vw":70.41},{"c":70.43,"h":70.43,"l":70.43,"n":11,"o":70.43,"t":"2026-10-21T15:25:00Z","v":714,"vw":70.43},{"c":70.45,"h":70.46,"l":70.45,"n":3,"o":70.46,"t":"2026-10-21T15:30:00Z","v":481,"vw":70.452079},{"c":70.47,"h":70.47,"l":70.46,"n":4,"o":70.46,"t":"2026-10-21T15:35:00Z","v":1292,"vw":70.467752},{"c":70.54,"h":70.54,"l":70.515,"n":5,"o":70.515,"t":"2026-10-21T15:45:00Z","v":1106,"vw":70.531556},{"c":70.53,"h":70.53,"l":70.53,"n":2,"o":70.53,"t":"2026-10-21T15:50:00Z","v":420,"vw":70.53},{"c":70.51,"h":70.51,"l":70.51,"n":4,"o":70.51,"t":"2026-10-21T15:55:00Z","v":1959,"vw":70.51},{"c":70.52,"h":70.52,"l":70.52,"n":8,"o":70.52,"t":"2026-10-21T16:00:00Z","v":425,"vw":70.52},{"c":70.5,"h":70.5,"l":70.5,"n":3,"o":70.5,"t":"2026-10-21T16:05:00Z","v":601,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-21T16:10:00Z","v":200,"vw":70.5},{"c":70.51,"h":70.51,"l":70.505,"n":8,"o":70.51,"t":"2026-10-21T16:20:00Z","v":982,"vw":70.509067},{"c":70.49,"h":70.51,"l":70.49,"n":10,"o":70.51,"t":"2026-10-21T16:25:00Z","v":3556,"vw":70.503105},{"c":70.48,"h":70.49,"l":70.48,"n":3,"o":70.49,"t":"2026-10-21T16:30:00Z","v":300,"vw":70.486667},{"c":70.6,"h":70.61,"l":70.48,"n":19,"o":70.48,"t":"2026-10-21T16:35:00Z","v":6865,"vw":70.533167},{"c":70.54,"h":70.63,"l":70.54,"n":9,"o":70.61,"t":"2026-10-21T16:40:00Z","v":2121,"vw":70.599618},{"c":70.555,"h":70.555,"l":70.5502,"n":3,"o":70.5502,"t":"2026-10-21T16:45:00Z","v":287,"vw":70.552931},{"c":70.59,"h":70.59,"l":70.59,"n":1,"o":70.59,"t":"2026-10-21T16:50:00Z","v":600,"vw":70.59},{"c":70.62,"h":70.62,"l":70.61,"n":3,"o":70.61,"t":"2026-10-21T16:55:00Z","v":494,"vw":70.615},{"c":70.59,"h":70.59,"l":70.59,"n":5,"o":70.59,"t":"2026-10-21T17:00:00Z","v":701,"vw":70.59},{"c":70.635,"h":70.635,"l":70.635,"n":1,"o":70.635,"t":"2026-10-21T17:10:00Z","v":361,"vw":70.635},{"c":70.66,"h":70.67,"l":70.65,"n":3,"o":70.67,"t":"2026-10-21T17:20:00Z","v":304,"vw":70.660132},{"c":70.655,"h":70.655,"l":70.655,"n":1,"o":70.655,"t":"2026-10-21T17:25:00Z","v":132,"vw":70.655},{"c":70.62,"h":70.65,"l":70.62,"n":6,"o":70.65,"t":"2026-10-21T17:30:00Z","v":1308,"vw":70.637705},{"c":70.62,"h":70.62,"l":70.615,"n":2,"o":70.615,"t":"2026-10-21T17:35:00Z","v":201,"vw":70.617488},{"c":70.66,"h":70.66,"l":70.62,"n":8,"o":70.62,"t":"2026-10-21T17:40:00Z","v":952,"vw":70.634634},{"c":70.65,"h":70.65,"l":70.65,"n":2,"o":70.65,"t":"2026-10-21T17:50:00Z","v":110,"vw":70.65},{"c":70.63,"h":70.6576,"l":70.63,"n":6,"o":70.6576,"t":"2026-10-21T17:55:00Z","v":750,"vw":70.639049},{"c":70.615,"h":70.615,"l":70.61,"n":2,"o":70.61,"t":"2026-10-21T18:00:00Z","v":220,"vw":70.612727},{"c":70.62,"h":70.62,"l":70.615,"n":2,"o":70.615,"t":"2026-10-21T18:05:00Z","v":315,"vw":70.616587},{"c":70.62,"h":70.62,"l":70.62,"n":2,"o":70.62,"t":"2026-10-21T18:10:00Z","v":420,"vw":70.62},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-21T18:20:00Z","v":178,"vw":70.66},{"c":70.665,"h":70.665,"l":70.665,"n":1,"o":70.665,"t":"2026-10-21T18:25:00Z","v":652,"vw":70.665},{"c":70.665,"h":70.68,"l":70.665,"n":3,"o":70.68,"t":"2026-10-21T18:30:00Z","v":1350,"vw":70.677222},{"c":70.66,"h":70.675,"l":70.66,"n":3,"o":70.675,"t":"2026-10-21T18:35:00Z","v":582,"vw":70.671564},{"c":70.585,"h":70.66,"l":70.585,"n":7,"o":70.66,"t":"2026-10-21T18:45:00Z","v":916,"vw":70.623773},{"c":70.575,"h":70.58,"l":70.57,"n":4,"o":70.57,"t":"2026-10-21T18:50:00Z","v":1157,"vw":70.575},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-10-21T18:55:00Z","v":100,"vw":70.53},{"c":70.39,"h":70.465,"l":70.34,"n":30,"o":70.465,"t":"2026-10-21T19:00:00Z","v":6259,"vw":70.394564},{"c":70.435,"h":70.455,"l":70.42,"n":5,"o":70.42,"t":"2026-10-21T19:05:00Z","v":1133,"vw":70.434559},{"c":70.44,"h":70.44,"l":70.36,"n":11,"o":70.4,"t":"2026-10-21T19:10:00Z","v":2642,"vw":70.401923},{"c":70.5,"h":70.5097,"l":70.47,"n":24,"o":70.47,"t":"2026-10-21T19:15:00Z","v":6845,"vw":70.492793},{"c":70.49,"h":70.52,"l":70.48,"n":12,"o":70.52,"t":"2026-10-21T19:20:00Z","v":1533,"vw":70.495328},{"c":70.566,"h":70.566,"l":70.53,"n":8,"o":70.53,"t":"2026-10-21T19:25:00Z","v":837,"vw":70.541522},{"c":70.565,"h":70.57,"l":70.565,"n":10,"o":70.57,"t":"2026-10-21T19:30:00Z","v":1054,"vw":70.569444},{"c":70.56,"h":70.575,"l":70.56,"n":8,"o":70.575,"t":"2026-10-21T19:35:00Z","v":2306,"vw":70.569295},{"c":70.575,"h":70.575,"l":70.545,"n":16,"o":70.545,"t":"2026-10-21T19:40:00Z","v":741,"vw":70.553414},{"c":70.58,"h":70.59,"l":70.58,"n":15,"o":70.585,"t":"2026-10-21T19:45:00Z","v":1337,"vw":70.584367},{"c":70.64,"h":70.65,"l":70.61,"n":30,"o":70.62,"t":"2026-10-21T19:50:00Z","v":5191,"vw":70.633405},{"c":70.6,"h":70.65,"l":70.6,"n":48,"o":70.6401,"t":"2026-10-21T19:55:00Z","v":6839,"vw":70.625402},{"c":70.63,"h":70.63,"l":70.63,"n":2,"o":70.63,"t":"2026-10-21T20:00:00Z","v":2335,"vw":70.63},{"c":70.03,"h":70.04,"l":69.92,"n":24,"o":70.04,"t":"2026-10-22T13:30:00Z","v":4260,"vw":69.97405},{"c":70.15,"h":70.15,"l":70.1,"n":42,"o":70.12,"t":"2026-10-22T13:35:00Z","v":7486,"vw":70.12036},{"c":70.1,"h":70.14,"l":70.09,"n":13,"o":70.14,"t":"2026-10-22T13:40:00Z","v":1568,"vw":70.115333},{"c":70.03,"h":70.05,"l":69.97,"n":68,"o":70.05,"t":"2026-10-22T13:45:00Z","v":12916,"vw":70.012997},{"c":69.98,"h":70.03,"l":69.96,"n":9,"o":70.03,"t":"2026-10-22T13:50:00Z","v":1676,"vw":69.989403},{"c":70.1,"h":70.11,"l":70.02,"n":7,"o":70.02,"t":"2026-10-22T13:55:00Z","v":1892,"vw":70.061491},{"c":70.13,"h":70.13,"l":70.12,"n":5,"o":70.12,"t":"2026-10-22T14:00:00Z","v":446,"vw":70.125},{"c":70.04,"h":70.06,"l":70.02,"n":5,"o":70.06,"t":"2026-10-22T14:05:00Z","v":699,"vw":70.028608},{"c":70.03,"h":70.03,"l":70.02,"n":6,"o":70.02,"t":"2026-10-22T14:10:00Z","v":480,"vw":70.0225},{"c":69.99,"h":69.99,"l":69.97,"n":9,"o":69.99,"t":"2026-10-22T14:15:00Z","v":904,"vw":69.981111},{"c":69.88,"h":69.95,"l":69.88,"n":10,"o":69.95,"t":"2026-10-22T14:20:00Z","v":1519,"vw":69.918413},{"c":69.78,"h":69.89,"l":69.78,"n":22,"o":69.89,"t":"2026-10-22T14:25:00Z","v":5475,"vw":69.856586},{"c":69.68,"h":69.75,"l":69.68,"n":27,"o":69.75,"t":"2026-10-22T14:30:00Z","v":10940,"vw":69.709565},{"c":69.68,"h":69.71,"l":69.66,"n":11,"o":69.705,"t":"2026-10-22T14:35:00Z","v":1920,"vw":69.682438},{"c":69.7,"h":69.7,"l":69.7,"n":4,"o":69.7,"t":"2026-10-22T14:40:00Z","v":679,"vw":69.7},{"c":69.66,"h":69.6901,"l":69.66,"n":17,"o":69.68,"t":"2026-10-22T14:45:00Z","v":1327,"vw":69.671265},{"c":69.69,"h":69.69,"l":69.67,"n":4,"o":69.67,"t":"2026-10-22T14:50:00Z","v":700,"vw":69.675739},{"c":69.73,"h":69.785,"l":69.73,"n":5,"o":69.785,"t":"2026-10-22T15:00:00Z","v":1380,"vw":69.744192},{"c":69.73,"h":69.75,"l":69.73,"n":2,"o":69.75,"t":"2026-10-22T15:05:00Z","v":577,"vw":69.733466},{"c":69.76,"h":69.76,"l":69.71,"n":17,"o":69.74,"t":"2026-10-22T15:10:00Z","v":3562,"vw":69.732982},{"c":69.79,"h":69.88,"l":69.79,"n":4,"o":69.88,"t":"2026-10-22T15:25:00Z","v":231,"vw":69.835},{"c":69.77,"h":69.79,"l":69.75,"n":21,"o":69.79,"t":"2026-10-22T15:30:00Z","v":4657,"vw":69.773511},{"c":69.77,"h":69.79,"l":69.77,"n":3,"o":69.78,"t":"2026-10-22T15:35:00Z","v":300,"vw":69.78},{"c":69.75,"h":69.78,"l":69.685,"n":70,"o":69.75,"t":"2026-10-22T15:40:00Z","v":16667,"vw":69.715578},{"c":69.75,"h":69.76,"l":69.75,"n":3,"o":69.76,"t":"2026-10-22T15:45:00Z","v":206,"vw":69.755},{"c":69.81,"h":69.81,"l":69.8,"n":6,"o":69.8,"t":"2026-10-22T15:50:00Z","v":1149,"vw":69.806748},{"c":69.8967,"h":69.94,"l":69.895,"n":9,"o":69.94,"t":"2026-10-22T16:00:00Z","v":3089,"vw":69.901977},{"c":69.95,"h":69.96,"l":69.95,"n":4,"o":69.96,"t":"2026-10-22T16:15:00Z","v":766,"vw":69.953963},{"c":69.97,"h":69.98,"l":69.965,"n":16,"o":69.97,"t":"2026-10-22T16:20:00Z","v":1641,"vw":69.969666},{"c":69.965,"h":69.985,"l":69.96,"n":22,"o":69.98,"t":"2026-10-22T16:25:00Z","v":5673,"vw":69.978831},{"c":69.86,"h":69.945,"l":69.86,"n":45,"o":69.945,"t":"2026-10-22T16:30:00Z","v":7990,"vw":69.899893},{"c":69.79,"h":69.87,"l":69.79,"n":51,"o":69.87,"t":"2026-10-22T16:35:00Z","v":10985,"vw":69.834649},{"c":69.75,"h":69.77,"l":69.75,"n":2,"o":69.77,"t":"2026-10-22T16:40:00Z","v":500,"vw":69.766},{"c":69.69,"h":69.7,"l":69.685,"n":12,"o":69.7,"t":"2026-10-22T16:45:00Z","v":29983,"vw":69.693333},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-10-22T16:55:00Z","v":171,"vw":69.8},{"c":69.715,"h":69.76,"l":69.715,"n":8,"o":69.76,"t":"2026-10-22T17:00:00Z","v":529,"vw":69.737105},{"c":69.65,"h":69.7,"l":69.65,"n":6,"o":69.7,"t":"2026-10-22T17:05:00Z","v":860,"vw":69.658095},{"c":69.68,"h":69.68,"l":69.65,"n":4,"o":69.65,"t":"2026-10-22T17:10:00Z","v":1000,"vw":69.654},{"c":69.68,"h":69.715,"l":69.68,"n":27,"o":69.69,"t":"2026-10-22T17:15:00Z","v":5676,"vw":69.707304},{"c":69.735,"h":69.735,"l":69.69,"n":2,"o":69.69,"t":"2026-10-22T17:20:00Z","v":472,"vw":69.699534},{"c":69.73,"h":69.73,"l":69.73,"n":1,"o":69.73,"t":"2026-10-22T17:25:00Z","v":100,"vw":69.73},{"c":69.785,"h":69.785,"l":69.785,"n":2,"o":69.785,"t":"2026-10-22T17:30:00Z","v":194,"vw":69.785},{"c":69.78,"h":69.825,"l":69.78,"n":18,"o":69.825,"t":"2026-10-22T17:35:00Z","v":3370,"vw":69.792463},{"c":69.78,"h":69.78,"l":69.76,"n":6,"o":69.76,"t":"2026-10-22T17:40:00Z","v":1469,"vw":69.773214},{"c":69.7,"h":69.72,"l":69.7,"n":6,"o":69.72,"t":"2026-10-22T17:55:00Z","v":1643,"vw":69.705},{"c":69.58,"h":69.66,"l":69.58,"n":9,"o":69.66,"t":"2026-10-22T18:00:00Z","v":1328,"vw":69.612273},{"c":69.66,"h":69.66,"l":69.585,"n":24,"o":69.585,"t":"2026-10-22T18:05:00Z","v":2591,"vw":69.633085},{"c":69.7,"h":69.7,"l":69.67,"n":12,"o":69.67,"t":"2026-10-22T18:10:00Z","v":901,"vw":69.69645},{"c":69.76,"h":69.76,"l":69.76,"n":1,"o":69.76,"t":"2026-10-22T18:15:00Z","v":100,"vw":69.76},{"c":69.75,"h":69.7601,"l":69.75,"n":9,"o":69.76,"t":"2026-10-22T18:20:00Z","v":835,"vw":69.75595},{"c":69.64,"h":69.64,"l":69.64,"n":1,"o":69.64,"t":"2026-10-22T18:30:00Z","v":100,"vw":69.64},{"c":69.625,"h":69.63,"l":69.625,"n":3,"o":69.63,"t":"2026-10-22T18:35:00Z","v":271,"vw":69.6275},{"c":69.64,"h":69.645,"l":69.61,"n":7,"o":69.61,"t":"2026-10-22T18:40:00Z","v":3655,"vw":69.641481},{"c":69.63,"h":69.66,"l":69.63,"n":8,"o":69.66,"t":"2026-10-22T18:45:00Z","v":1262,"vw":69.645},{"c":69.62,"h":69.65,"l":69.62,"n":9,"o":69.64,"t":"2026-10-22T18:50:00Z","v":1836,"vw":69.631075},{"c":69.63,"h":69.64,"l":69.62,"n":6,"o":69.63,"t":"2026-10-22T18:55:00Z","v":734,"vw":69.62685},{"c":69.56,"h":69.56,"l":69.56,"n":2,"o":69.56,"t":"2026-10-22T19:00:00Z","v":177,"vw":69.56},{"c":69.61,"h":69.61,"l":69.61,"n":5,"o":69.61,"t":"2026-10-22T19:05:00Z","v":147,"vw":69.61},{"c":69.645,"h":69.645,"l":69.62,"n":10,"o":69.62,"t":"2026-10-22T19:10:00Z","v":1443,"vw":69.628874},{"c":69.66,"h":69.66,"l":69.655,"n":4,"o":69.655,"t":"2026-10-22T19:15:00Z","v":523,"vw":69.656651},{"c":69.71,"h":69.71,"l":69.69,"n":7,"o":69.69,"t":"2026-10-22T19:20:00Z","v":644,"vw":69.694},{"c":69.68,"h":69.68,"l":69.67,"n":6,"o":69.67,"t":"2026-10-22T19:25:00Z","v":2995,"vw":69.671483},{"c":69.68,"h":69.71,"l":69.67,"n":8,"o":69.71,"t":"2026-10-22T19:30:00Z","v":811,"vw":69.694406},{"c":69.64,"h":69.64,"l":69.64,"n":1,"o":69.64,"t":"2026-10-22T19:35:00Z","v":200,"vw":69.64},{"c":69.62,"h":69.63,"l":69.6,"n":44,"o":69.61,"t":"2026-10-22T19:40:00Z","v":6287,"vw":69.605071},{"c":69.61,"h":69.61,"l":69.57,"n":48,"o":69.61,"t":"2026-10-22T19:45:00Z","v":2394,"vw":69.590771},{"c":69.72,"h":69.75,"l":69.62,"n":49,"o":69.63,"t":"2026-10-22T19:50:00Z","v":8055,"vw":69.713766},{"c":69.77,"h":69.77,"l":69.695,"n":115,"o":69.71,"t":"2026-10-22T19:55:00Z","v":19543,"vw":69.712771},{"c":69.78,"h":69.78,"l":69.78,"n":4,"o":69.78,"t":"2026-10-22T20:00:00Z","v":914,"vw":69.78},{"c":69.98,"h":69.98,"l":69.87,"n":57,"o":69.87,"t":"2026-10-22T20:15:00Z","v":7237,"vw":69.9644}],"history":[{"c":53.44,"h":53.55,"l":53.185,"n":620,"o":53.43,"t":"2024-10-21T04:00:00Z","v":134686,"vw":53.396719},{"c":53.44,"h":53.55,"l":53.16,"n":780,"o":53.16,"t":"2024-10-22T04:00:00Z","v":156197,"vw":53.406751},{"c":53.02,"h":53.295,"l":52.65,"n":1306,"o":53.27,"t":"2024-10-23T04:00:00Z","v":639082,"vw":53.015208},{"c":53.15,"h":53.22,"l":52.9,"n":598,"o":53.22,"t":"2024-10-24T04:00:00Z","v":76729,"vw":53.111323},{"c":53.15,"h":53.6,"l":53.06,"n":423,"o":53.36,"t":"2024-10-25T04:00:00Z","v":58970,"vw":53.30834},{"c":53.34,"h":53.5,"l":53.31,"n":761,"o":53.45,"t":"2024-10-28T04:00:00Z","v":215628,"vw":53.399272},{"c":53.32,"h":53.43,"l":53.1,"n":722,"o":53.25,"t":"2024-10-29T04:00:00Z","v":219327,"vw":53.320225},{"c":53.14,"h":53.429,"l":53.06,"n":691,"o":53.22,"t":"2024-10-30T04:00:00Z","v":129186,"vw":53.265707},{"c":51.99,"h":52.74,"l":51.99,"n":646,"o":52.74,"t":"2024-10-31T04:00:00Z","v":85255,"vw":52.257388},{"c":52.13,"h":52.49,"l":52.1,"n":560,"o":52.21,"t":"2024-11-01T04:00:00Z","v":68933,"vw":52.243709},{"c":52.04,"h":52.2606,"l":51.91,"n":570,"o":52.15,"t":"2024-11-04T05:00:00Z","v":156139,"vw":52.12609},{"c":52.63,"h":52.64,"l":52.1,"n":458,"o":52.1,"t":"2024-11-05T05:00:00Z","v":59818,"vw":52.532713},{"c":53.94,"h":54.06,"l":53.51,"n":1217,"o":53.76,"t":"2024-11-06T05:00:00Z","v":1544422,"vw":53.808257},{"c":54.35,"h":54.44,"l":54.11,"n":1478,"o":54.13,"t":"2024-11-07T05:00:00Z","v":297142,"vw":54.274799},{"c":54.64,"h":54.7536,"l":54.44,"n":1002,"o":54.45,"t":"2024-11-08T05:00:00Z","v":289090,"vw":54.564773},{"c":54.69,"h":54.85,"l":54.52,"n":2097,"o":54.8,"t":"2024-11-11T05:00:00Z","v":434533,"vw":54.683936},{"c":54.52,"h":54.73,"l":54.34,"n":1023,"o":54.62,"t":"2024-11-12T05:00:00Z","v":130047,"vw":54.588832},{"c":54.5,"h":54.68,"l":54.34,"n":791,"o":54.6,"t":"2024-11-13T05:00:00Z","v":475418,"vw":54.558694},{"c":54.23,"h":54.5929,"l":54.18,"n":801,"o":54.59,"t":"2024-11-14T05:00:00Z","v":145229,"vw":54.451709},{"c":53.58,"h":53.97,"l":53.46,"n":1149,"o":53.96,"t":"2024-11-15T05:00:00Z","v":240375,"vw":53.667203},{"c":53.83,"h":53.93,"l":53.57,"n":770,"o":53.66,"t":"2024-11-18T05:00:00Z","v":169338,"vw":53.696814},{"c":54.05,"h":54.1287,"l":53.5,"n":842,"o":53.55,"t":"2024-11-19T05:00:00Z","v":139122,"vw":53.784487},{"c":54.02,"h":54.12,"l":53.58,"n":976,"o":54.12,"t":"2024-11-20T05:00:00Z","v":166997,"vw":53.881667},{"c":54.33,"h":54.45,"l":53.72,"n":924,"o":54.32,"t":"2024-11-21T05:00:00Z","v":163394,"vw":54.123341},{"c":54.52,"h":54.54,"l":54.29,"n":565,"o":54.31,"t":"2024-11-22T05:00:00Z","v":133259,"vw":54.442881},{"c":54.63,"h":54.93,"l":54.455,"n":2663,"o":54.84,"t":"2024-11-25T05:00:00Z","v":279036,"vw":54.66565},{"c":54.87,"h":54.94,"l":54.65,"n":572,"o":54.75,"t":"2024-11-26T05:00:00Z","v":156326,"vw":54.79436},{"c":54.74,"h":54.91,"l":54.62,"n":957,"o":54.85,"t":"2024-11-27T05:00:00Z","v":149895,"vw":54.753075},{"c":55.05,"h":55.17,"l":54.75,"n":570,"o":54.85,"t":"2024-11-29T05:00:00Z","v":71179,"vw":55.026574},{"c":55.19,"h":55.2588,"l":55.08,"n":700,"o":55.15,"t":"2024-12-02T05:00:00Z","v":97650,"vw":55.176172},{"c":55.21,"h":55.25,"l":55.075,"n":961,"o":55.25,"t":"2024-12-03T05:00:00Z","v":164890,"vw":55.173274},{"c":55.55,"h":55.56,"l":55.25,"n":663,"o":55.37,"t":"2024-12-04T05:00:00Z","v":96628,"vw":55.3863},{"c":55.45,"h":55.5965,"l":55.42,"n":567,"o":55.58,"t":"2024-12-05T05:00:00Z","v":84102,"vw":55.474641},{"c":55.37,"h":55.62,"l":55.33,"n":540,"o":55.53,"t":"2024-12-06T05:00:00Z","v":76363,"vw":55.44059},{"c":55.16,"h":55.35,"l":55.105,"n":850,"o":55.35,"t":"2024-12-09T05:00:00Z","v":212671,"vw":55.254419},{"c":55.06,"h":55.32,"l":55.03,"n":1023,"o":55.32,"t":"2024-12-10T05:00:00Z","v":202347,"vw":55.156603},{"c":55.43,"h":55.53,"l":55.27,"n":861,"o":55.27,"t":"2024-12-11T05:00:00Z","v":100224,"vw":55.412474},{"c":55.15,"h":55.42,"l":55.13,"n":1021,"o":55.42,"t":"2024-12-12T05:00:00Z","v":123378,"vw":55.283273},{"c":54.9,"h":55.22,"l":54.8113,"n":2055,"o":55.22,"t":"2024-12-13T05:00:00Z","v":408535,"vw":54.933631},{"c":54.95,"h":55.07,"l":54.88,"n":797,"o":55.01,"t":"2024-12-16T05:00:00Z","v":208712,"vw":54.989688},{"c":54.86,"h":54.9199,"l":54.72,"n":1129,"o":54.74,"t":"2024-12-17T05:00:00Z","v":339374,"vw":54.822347},{"c":53.3,"h":55.14,"l":53.3,"n":1223,"o":54.88,"t":"2024-12-18T05:00:00Z","v":202776,"vw":54.468723},{"c":53.26,"h":53.89,"l":53.26,"n":1314,"o":53.79,"t":"2024-12-19T05:00:00Z","v":309111,"vw":53.494695},{"c":53.79,"h":54.14,"l":52.8,"n":983,"o":52.87,"t":"2024-12-20T05:00:00Z","v":139289,"vw":53.682776},{"c":54.11,"h":54.16,"l":53.45,"n":1171,"o":53.78,"t":"2024-12-23T05:00:00Z","v":207709,"vw":53.92871},{"c":54.7,"h":54.73,"l":54.14,"n":742,"o":54.14,"t":"2024-12-24T05:00:00Z","v":152631,"vw":54.623576},{"c":54.69,"h":54.745,"l":54.43,"n":576,"o":54.5,"t":"2024-12-26T05:00:00Z","v":83399,"vw":54.640006},{"c":54.04,"h":54.39,"l":53.715,"n":997,"o":54.39,"t":"2024-12-27T05:00:00Z","v":143487,"vw":53.971058},{"c":53.49,"h":53.82,"l":53.22,"n":753,"o":53.51,"t":"2024-12-30T05:00:00Z","v":91231,"vw":53.542726},{"c":53.27,"h":53.71,"l":53.14,"n":861,"o":53.67,"t":"2024-12-31T05:00:00Z","v":209301,"vw":53.354157},{"c":53.08,"h":53.6,"l":52.72,"n":1043,"o":53.51,"t":"2025-01-02T05:00:00Z","v":147083,"vw":53.205541},{"c":53.78,"h":53.8,"l":53.25,"n":858,"o":53.3,"t":"2025-01-03T05:00:00Z","v":140638,"vw":53.530621},{"c":54.09,"h":54.54,"l":53.93,"n":886,"o":54.17,"t":"2025-01-06T05:00:00Z","v":206797,"vw":54.347023},{"c":53.48,"h":54.33,"l":53.34,"n":960,"o":54.31,"t":"2025-01-07T05:00:00Z","v":184187,"vw":53.719387},{"c":53.53,"h":53.63,"l":53.195,"n":978,"o":53.51,"t":"2025-01-08T05:00:00Z","v":211967,"vw":53.443827},{"c":52.71,"h":53.26,"l":52.5501,"n":770,"o":53.26,"t":"2025-01-10T05:00:00Z","v":139349,"vw":52.809813},{"c":52.83,"h":52.84,"l":52.14,"n":884,"o":52.18,"t":"2025-01-13T05:00:00Z","v":239348,"vw":52.625554},{"c":52.82,"h":53.13,"l":52.54,"n":744,"o":53.08,"t":"2025-01-14T05:00:00Z","v":176888,"vw":52.820445},{"c":53.85,"h":53.93,"l":53.51,"n":722,"o":53.55,"t":"2025-01-15T05:00:00Z","v":141314,"vw":53.723622},{"c":53.63,"h":53.93,"l":53.555,"n":664,"o":53.93,"t":"2025-01-16T05:00:00Z","v":141144,"vw":53.671898},{"c":54.14,"h":54.3265,"l":54.01,"n":1249,"o":54.22,"t":"2025-01-17T05:00:00Z","v":169784,"vw":54.18861},{"c":54.5,"h":54.5,"l":54.12,"n":1687,"o":54.29,"t":"2025-01-21T05:00:00Z","v":462600,"vw":54.331031},{"c":54.8,"h":54.8868,"l":54.7,"n":524,"o":54.71,"t":"2025-01-22T05:00:00Z","v":79296,"vw":54.795674},{"c":55.06,"h":55.06,"l":54.7,"n":625,"o":54.7,"t":"2025-01-23T05:00:00Z","v":177539,"vw":54.845833},{"c":54.83,"h":55.12,"l":54.755,"n":548,"o":55.06,"t":"2025-01-24T05:00:00Z","v":121236,"vw":54.986454},{"c":54.08,"h":54.12,"l":53.69,"n":1015,"o":53.69,"t":"2025-01-27T05:00:00Z","v":202716,"vw":53.970097},{"c":54.7,"h":54.725,"l":53.98,"n":764,"o":54.21,"t":"2025-01-28T05:00:00Z","v":135737,"vw":54.44855},{"c":54.41,"h":54.59,"l":54.1399,"n":570,"o":54.54,"t":"2025-01-29T05:00:00Z","v":101982,"vw":54.378409},{"c":54.55,"h":54.659,"l":54.1107,"n":596,"o":54.35,"t":"2025-01-30T05:00:00Z","v":86173,"vw":54.451907},{"c":54.1,"h":54.9,"l":54.06,"n":1236,"o":54.78,"t":"2025-01-31T05:00:00Z","v":343615,"vw":54.586651},{"c":53.63,"h":53.88,"l":53.045,"n":2544,"o":53.21,"t":"2025-02-03T05:00:00Z","v":476096,"vw":53.602259},{"c":54,"h":54.04,"l":53.57,"n":817,"o":53.59,"t":"2025-02-04T05:00:00Z","v":173822,"vw":53.827037},{"c":54.17,"h":54.17,"l":53.6,"n":855,"o":53.8,"t":"2025-02-05T05:00:00Z","v":229854,"vw":53.876157},{"c":54.35,"h":54.35,"l":54.03,"n":1403,"o":54.3,"t":"2025-02-06T05:00:00Z","v":399175,"vw":54.238122},{"c":53.83,"h":54.49,"l":53.795,"n":1611,"o":54.41,"t":"2025-02-07T05:00:00Z","v":367615,"vw":54.11437},{"c":54.17,"h":54.245,"l":54.05,"n":692,"o":54.16,"t":"2025-02-10T05:00:00Z","v":178256,"vw":54.156505},{"c":54.24,"h":54.265,"l":53.91,"n":2136,"o":53.91,"t":"2025-02-11T05:00:00Z","v":410714,"vw":54.1729},{"c":54.08,"h":54.2,"l":53.63,"n":1366,"o":53.74,"t":"2025-02-12T05:00:00Z","v":241329,"vw":53.930759},{"c":54.8,"h":54.8,"l":54.16,"n":1411,"o":54.24,"t":"2025-02-13T05:00:00Z","v":131690,"vw":54.49483},{"c":54.8,"h":54.92,"l":54.725,"n":757,"o":54.88,"t":"2025-02-14T05:00:00Z","v":72785,"vw":54.842129},{"c":55.01,"h":55.01,"l":54.77,"n":664,"o":54.9,"t":"2025-02-18T05:00:00Z","v":107504,"vw":54.932834},{"c":55.16,"h":55.195,"l":54.9,"n":679,"o":54.94,"t":"2025-02-19T05:00:00Z","v":188444,"vw":55.089085},{"c":55.01,"h":55.16,"l":54.74,"n":772,"o":55.16,"t":"2025-02-20T05:00:00Z","v":184258,"vw":54.936992},{"c":54.11,"h":54.99,"l":54.1,"n":797,"o":54.99,"t":"2025-02-21T05:00:00Z","v":221311,"vw":54.457444},{"c":53.92,"h":54.46,"l":53.875,"n":1012,"o":54.35,"t":"2025-02-24T05:00:00Z","v":125018,"vw":54.050437},{"c":53.62,"h":53.945,"l":53.33,"n":1303,"o":53.91,"t":"2025-02-25T05:00:00Z","v":311257,"vw":53.610801},{"c":53.46,"h":53.96,"l":53.29,"n":566,"o":53.78,"t":"2025-02-26T05:00:00Z","v":110380,"vw":53.705175},{"c":52.64,"h":53.76,"l":52.64,"n":1171,"o":53.66,"t":"2025-02-27T05:00:00Z","v":292380,"vw":53.188665},{"c":53.55,"h":53.6,"l":52.5,"n":723,"o":52.71,"t":"2025-02-28T05:00:00Z","v":119085,"vw":52.856577},{"c":52.67,"h":53.71,"l":52.33,"n":1161,"o":53.68,"t":"2025-03-03T05:00:00Z","v":190766,"vw":53.103714},{"c":52.01,"h":52.77,"l":51.69,"n":1234,"o":52.2,"t":"2025-03-04T05:00:00Z","v":565950,"vw":52.205333},{"c":52.59,"h":52.69,"l":51.655,"n":1173,"o":52.06,"t":"2025-03-05T05:00:00Z","v":259168,"vw":52.168389},{"c":51.81,"h":52.4,"l":51.6021,"n":1194,"o":51.94,"t":"2025-03-06T05:00:00Z","v":263560,"vw":51.929205},{"c":52.09,"h":52.18,"l":51.29,"n":2355,"o":51.65,"t":"2025-03-07T05:00:00Z","v":533821,"vw":51.642308},{"c":50.58,"h":51.44,"l":50.2,"n":1586,"o":51.33,"t":"2025-03-10T04:00:00Z","v":297276,"vw":50.768995},{"c":50.04,"h":50.59,"l":49.685,"n":1981,"o":50.46,"t":"2025-03-11T04:00:00Z","v":327520,"vw":50.177281},{"c":50.23,"h":50.545,"l":49.81,"n":1034,"o":50.48,"t":"2025-03-12T04:00:00Z","v":186869,"vw":50.260594},{"c":49.54,"h":50.26,"l":49.455,"n":1239,"o":50.2,"t":"2025-03-13T04:00:00Z","v":331537,"vw":49.771661},{"c":50.62,"h":50.67,"l":49.92,"n":754,"o":49.97,"t":"2025-03-14T04:00:00Z","v":134509,"vw":50.427671},{"c":50.97,"h":51.15,"l":50.56,"n":830,"o":50.57,"t":"2025-03-17T04:00:00Z","v":188235,"vw":50.846135},{"c":50.39,"h":50.77,"l":50.28,"n":974,"o":50.77,"t":"2025-03-18T04:00:00Z","v":225631,"vw":50.384655},{"c":50.96,"h":51.27,"l":50.535,"n":870,"o":50.59,"t":"2025-03-19T04:00:00Z","v":151949,"vw":50.797175},{"c":50.83,"h":51.23,"l":50.56,"n":1263,"o":50.61,"t":"2025-03-20T04:00:00Z","v":304115,"vw":50.993268},{"c":50.76,"h":50.81,"l":50.24,"n":672,"o":50.32,"t":"2025-03-21T04:00:00Z","v":162191,"vw":50.425883},{"c":51.64,"h":51.71,"l":51.29,"n":897,"o":51.29,"t":"2025-03-24T04:00:00Z","v":177849,"vw":51.574079},{"c":51.73,"h":51.8,"l":51.56,"n":1330,"o":51.73,"t":"2025-03-25T04:00:00Z","v":161326,"vw":51.682105},{"c":51.15,"h":51.76,"l":51.04,"n":1157,"o":51.67,"t":"2025-03-26T04:00:00Z","v":198436,"vw":51.334454},{"c":51.06,"h":51.38,"l":50.91,"n":1212,"o":51.04,"t":"2025-03-27T04:00:00Z","v":180872,"vw":51.189938},{"c":50.06,"h":51,"l":50.03,"n":1353,"o":50.89,"t":"2025-03-28T04:00:00Z","v":2125417,"vw":50.509021},{"c":50.43,"h":50.55,"l":49.345,"n":2056,"o":49.52,"t":"2025-03-31T04:00:00Z","v":217053,"vw":50.179521},{"c":50.68,"h":50.81,"l":50.075,"n":2067,"o":50.32,"t":"2025-04-01T04:00:00Z","v":189819,"vw":50.503945},{"c":50.94,"h":51.14,"l":50.13,"n":1254,"o":50.18,"t":"2025-04-02T04:00:00Z","v":294721,"vw":50.883332},{"c":48.58,"h":49.42,"l":48.51,"n":2779,"o":49.15,"t":"2025-04-03T04:00:00Z","v":536304,"vw":48.827774},{"c":45.63,"h":47.53,"l":45.62,"n":4657,"o":47.34,"t":"2025-04-04T04:00:00Z","v":757474,"vw":46.270348},{"c":45.33,"h":47.04,"l":43.43,"n":7892,"o":44.16,"t":"2025-04-07T04:00:00Z","v":1590629,"vw":44.981513},{"c":44.64,"h":47.21,"l":43.99,"n":6355,"o":46.9,"t":"2025-04-08T04:00:00Z","v":1440678,"vw":46.343205},{"c":48.8,"h":49.03,"l":44.302,"n":4288,"o":44.38,"t":"2025-04-09T04:00:00Z","v":572012,"vw":46.817016},{"c":47.21,"h":47.8455,"l":45.77,"n":4438,"o":47.78,"t":"2025-04-10T04:00:00Z","v":690392,"vw":47.114653},{"c":48.1,"h":48.31,"l":46.87,"n":3530,"o":47.03,"t":"2025-04-11T04:00:00Z","v":621496,"vw":47.497052},{"c":48.59,"h":48.99,"l":48.16,"n":2447,"o":48.98,"t":"2025-04-14T04:00:00Z","v":444507,"vw":48.668794},{"c":48.42,"h":48.91,"l":48.39,"n":2104,"o":48.65,"t":"2025-04-15T04:00:00Z","v":793235,"vw":48.670526},{"c":47.27,"h":48.13,"l":46.82,"n":2340,"o":47.81,"t":"2025-04-16T04:00:00Z","v":529147,"vw":47.439454},{"c":47.36,"h":47.7477,"l":47.1119,"n":1691,"o":47.39,"t":"2025-04-17T04:00:00Z","v":263369,"vw":47.44233},{"c":46.18,"h":46.89,"l":45.7301,"n":980,"o":46.89,"t":"2025-04-21T04:00:00Z","v":153106,"vw":46.192232},{"c":47.47,"h":47.5593,"l":46.73,"n":2245,"o":46.79,"t":"2025-04-22T04:00:00Z","v":1213969,"vw":47.113601},{"c":48.04,"h":48.89,"l":47.93,"n":2476,"o":48.48,"t":"2025-04-23T04:00:00Z","v":541271,"vw":48.280295},{"c":48.97,"h":49,"l":48.05,"n":1262,"o":48.18,"t":"2025-04-24T04:00:00Z","v":167926,"vw":48.717654},{"c":49.34,"h":49.34,"l":48.71,"n":750,"o":48.95,"t":"2025-04-25T04:00:00Z","v":476164,"vw":49.031317},{"c":49.33,"h":49.5,"l":48.79,"n":1935,"o":49.35,"t":"2025-04-28T04:00:00Z","v":690107,"vw":49.333429},{"c":49.6,"h":49.66,"l":49.13,"n":1944,"o":49.16,"t":"2025-04-29T04:00:00Z","v":364797,"vw":49.516471},{"c":49.65,"h":49.79,"l":48.51,"n":1424,"o":48.99,"t":"2025-04-30T04:00:00Z","v":212061,"vw":49.282708},{"c":50.05,"h":50.53,"l":49.98,"n":793,"o":50.21,"t":"2025-05-01T04:00:00Z","v":151497,"vw":50.27626},{"c":50.73,"h":50.815,"l":50.375,"n":1413,"o":50.54,"t":"2025-05-02T04:00:00Z","v":293561,"vw":50.650686},{"c":50.49,"h":50.79,"l":50.35,"n":1103,"o":50.35,"t":"2025-05-05T04:00:00Z","v":236161,"vw":50.606359},{"c":50.08,"h":50.52,"l":49.985,"n":1396,"o":50.07,"t":"2025-05-06T04:00:00Z","v":207605,"vw":50.257745},{"c":50.2,"h":50.41,"l":49.74,"n":1492,"o":50.29,"t":"2025-05-07T04:00:00Z","v":1091346,"vw":50.252454},{"c":50.51,"h":50.98,"l":50.27,"n":1325,"o":50.6,"t":"2025-05-08T04:00:00Z","v":247136,"vw":50.611992},{"c":50.37,"h":50.7,"l":50.27,"n":910,"o":50.59,"t":"2025-05-09T04:00:00Z","v":148154,"vw":50.378617},{"c":52.09,"h":52.09,"l":51.53,"n":958,"o":51.87,"t":"2025-05-12T04:00:00Z","v":209230,"vw":51.898891},{"c":52.36,"h":52.52,"l":52.05,"n":1359,"o":52.05,"t":"2025-05-13T04:00:00Z","v":290491,"vw":52.207593},{"c":52.46,"h":52.56,"l":52.295,"n":756,"o":52.44,"t":"2025-05-14T04:00:00Z","v":121176,"vw":52.432676},{"c":52.69,"h":52.715,"l":52.23,"n":1004,"o":52.32,"t":"2025-05-15T04:00:00Z","v":385356,"vw":52.597321},{"c":53.08,"h":53.08,"l":52.56,"n":673,"o":52.82,"t":"2025-05-16T04:00:00Z","v":118833,"vw":52.873244},{"c":53.1,"h":53.155,"l":52.45,"n":1509,"o":52.5,"t":"2025-05-19T04:00:00Z","v":279406,"vw":52.872169},{"c":52.81,"h":52.96,"l":52.563,"n":651,"o":52.94,"t":"2025-05-20T04:00:00Z","v":246138,"vw":52.861062},{"c":51.93,"h":52.8454,"l":51.88,"n":2077,"o":52.42,"t":"2025-05-21T04:00:00Z","v":472392,"vw":52.368382},{"c":51.92,"h":52.27,"l":51.86,"n":1195,"o":51.93,"t":"2025-05-22T04:00:00Z","v":211700,"vw":52.033206},{"c":51.54,"h":51.745,"l":51.26,"n":3062,"o":51.26,"t":"2025-05-23T04:00:00Z","v":353265,"vw":51.533561},{"c":52.59,"h":52.6,"l":52.01,"n":1378,"o":52.14,"t":"2025-05-27T04:00:00Z","v":217684,"vw":52.411437},{"c":52.31,"h":52.75,"l":52.25,"n":3292,"o":52.66,"t":"2025-05-28T04:00:00Z","v":307401,"vw":52.484938},{"c":52.58,"h":52.89,"l":52.2,"n":1180,"o":52.89,"t":"2025-05-29T04:00:00Z","v":181118,"vw":52.507136},{"c":52.43,"h":52.59,"l":51.95,"n":1285,"o":52.44,"t":"2025-05-30T04:00:00Z","v":292907,"vw":52.36262},{"c":52.74,"h":52.74,"l":52.13,"n":1103,"o":52.32,"t":"2025-06-02T04:00:00Z","v":1078350,"vw":52.290417},{"c":53.03,"h":53.11,"l":52.64,"n":900,"o":52.64,"t":"2025-06-03T04:00:00Z","v":168748,"vw":52.985247},{"c":53.14,"h":53.2816,"l":53.09,"n":630,"o":53.13,"t":"2025-06-04T04:00:00Z","v":166492,"vw":53.16987},{"c":53.03,"h":53.42,"l":52.85,"n":1259,"o":53.27,"t":"2025-06-05T04:00:00Z","v":191738,"vw":53.117638},{"c":53.65,"h":53.73,"l":53.4,"n":931,"o":53.54,"t":"2025-06-06T04:00:00Z","v":163939,"vw":53.613247},{"c":53.63,"h":53.8,"l":53.62,"n":713,"o":53.74,"t":"2025-06-09T04:00:00Z","v":233974,"vw":53.750731},{"c":54,"h":54,"l":53.67,"n":712,"o":53.67,"t":"2025-06-10T04:00:00Z","v":88963,"vw":53.862557},{"c":53.71,"h":54.08,"l":53.59,"n":838,"o":54.08,"t":"2025-06-11T04:00:00Z","v":115142,"vw":53.830883},{"c":53.89,"h":53.97,"l":53.55,"n":1117,"o":53.62,"t":"2025-06-12T04:00:00Z","v":188360,"vw":53.841801},{"c":53.2,"h":53.68,"l":53.08,"n":1818,"o":53.51,"t":"2025-06-13T04:00:00Z","v":385844,"vw":53.352596},{"c":53.81,"h":53.94,"l":53.51,"n":1400,"o":53.51,"t":"2025-06-16T04:00:00Z","v":337037,"vw":53.80645},{"c":53.33,"h":53.72,"l":53.31,"n":1286,"o":53.58,"t":"2025-06-17T04:00:00Z","v":248540,"vw":53.569795},{"c":53.27,"h":53.62,"l":53.23,"n":1200,"o":53.43,"t":"2025-06-18T04:00:00Z","v":162497,"vw":53.379324},{"c":52.97,"h":53.49,"l":52.93,"n":1026,"o":53.42,"t":"2025-06-20T04:00:00Z","v":245649,"vw":53.126341},{"c":53.5,"h":53.5,"l":52.76,"n":1250,"o":53.01,"t":"2025-06-23T04:00:00Z","v":247110,"vw":53.19598},{"c":54.09,"h":54.125,"l":53.72,"n":977,"o":53.78,"t":"2025-06-24T04:00:00Z","v":448885,"vw":53.932013},{"c":54.27,"h":54.34,"l":54.112,"n":783,"o":54.2,"t":"2025-06-25T04:00:00Z","v":189522,"vw":54.248272},{"c":54.65,"h":54.68,"l":54.37,"n":918,"o":54.49,"t":"2025-06-26T04:00:00Z","v":199070,"vw":54.591061},{"c":54.93,"h":55.065,"l":54.61,"n":1203,"o":54.74,"t":"2025-06-27T04:00:00Z","v":1272838,"vw":54.903509},{"c":55.3,"h":55.365,"l":54.95,"n":2014,"o":55.13,"t":"2025-06-30T04:00:00Z","v":445932,"vw":55.234067},{"c":55.31,"h":55.4,"l":55.11,"n":1841,"o":55.11,"t":"2025-07-01T04:00:00Z","v":352738,"vw":55.286065},{"c":55.5,"h":55.57,"l":55.19,"n":1300,"o":55.19,"t":"2025-07-02T04:00:00Z","v":379692,"vw":55.332454},{"c":55.96,"h":56.02,"l":55.67,"n":1103,"o":55.67,"t":"2025-07-03T04:00:00Z","v":387048,"vw":55.859761},{"c":55.49,"h":55.86,"l":55.28,"n":1733,"o":55.78,"t":"2025-07-07T04:00:00Z","v":247081,"vw":55.609663},{"c":55.6,"h":55.72,"l":55.5,"n":1483,"o":55.57,"t":"2025-07-08T04:00:00Z","v":224503,"vw":55.596338},{"c":55.89,"h":56,"l":55.67,"n":1093,"o":55.76,"t":"2025-07-09T04:00:00Z","v":305474,"vw":55.833862},{"c":56.11,"h":56.19,"l":55.84,"n":1531,"o":55.96,"t":"2025-07-10T04:00:00Z","v":284016,"vw":56.059243},{"c":55.87,"h":55.99,"l":55.69,"n":1555,"o":55.84,"t":"2025-07-11T04:00:00Z","v":219338,"vw":55.885982},{"c":55.86,"h":55.96,"l":55.67,"n":818,"o":55.84,"t":"2025-07-14T04:00:00Z","v":130693,"vw":55.863773},{"c":55.7,"h":56.2,"l":55.7,"n":995,"o":56.2,"t":"2025-07-15T04:00:00Z","v":226087,"vw":55.965298},{"c":55.89,"h":55.92,"l":55.37,"n":1871,"o":55.84,"t":"2025-07-16T04:00:00Z","v":449749,"vw":55.744809},{"c":56.18,"h":56.21,"l":55.83,"n":930,"o":55.91,"t":"2025-07-17T04:00:00Z","v":188070,"vw":56.0624},{"c":56.07,"h":56.4,"l":56.01,"n":605,"o":56.32,"t":"2025-07-18T04:00:00Z","v":101794,"vw":56.11387},{"c":56.14,"h":56.4521,"l":56.12,"n":873,"o":56.17,"t":"2025-07-21T04:00:00Z","v":533327,"vw":56.384209},{"c":56.27,"h":56.32,"l":56.03,"n":784,"o":56.26,"t":"2025-07-22T04:00:00Z","v":128282,"vw":56.171033},{"c":56.78,"h":56.78,"l":56.36,"n":979,"o":56.52,"t":"2025-07-23T04:00:00Z","v":231860,"vw":56.669542},{"c":56.95,"h":57.09,"l":56.9,"n":1077,"o":56.94,"t":"2025-07-24T04:00:00Z","v":271334,"vw":56.974783},{"c":57.09,"h":57.19,"l":56.95,"n":886,"o":57.02,"t":"2025-07-25T04:00:00Z","v":171559,"vw":57.099677},{"c":57.06,"h":57.2,"l":56.9659,"n":976,"o":57.18,"t":"2025-07-28T04:00:00Z","v":142160,"vw":57.10007},{"c":56.87,"h":57.21,"l":56.86,"n":1139,"o":57.15,"t":"2025-07-29T04:00:00Z","v":261050,"vw":57.04628},{"c":56.77,"h":57.1,"l":56.57,"n":464,"o":57,"t":"2025-07-30T04:00:00Z","v":63846,"vw":56.870735},{"c":56.7,"h":57.46,"l":56.62,"n":1364,"o":57.46,"t":"2025-07-31T04:00:00Z","v":272950,"vw":56.989192},{"c":55.88,"h":56.43,"l":55.68,"n":1314,"o":56.32,"t":"2025-08-01T04:00:00Z","v":178188,"vw":56.017932},{"c":56.91,"h":56.91,"l":56.192,"n":944,"o":56.22,"t":"2025-08-04T04:00:00Z","v":136467,"vw":56.680657},{"c":56.5,"h":56.91,"l":56.4501,"n":990,"o":56.88,"t":"2025-08-05T04:00:00Z","v":149541,"vw":56.628935},{"c":56.84,"h":56.91,"l":56.51,"n":840,"o":56.56,"t":"2025-08-06T04:00:00Z","v":125614,"vw":56.76666},{"c":56.78,"h":57.18,"l":56.51,"n":1005,"o":57.11,"t":"2025-08-07T04:00:00Z","v":144537,"vw":56.759932},{"c":57.39,"h":57.4,"l":56.93,"n":814,"o":56.93,"t":"2025-08-08T04:00:00Z","v":151539,"vw":57.243614},{"c":57.17,"h":57.48,"l":57.1,"n":867,"o":57.34,"t":"2025-08-11T04:00:00Z","v":142597,"vw":57.289798},{"c":57.89,"h":57.89,"l":57.33,"n":565,"o":57.44,"t":"2025-08-12T04:00:00Z","v":88385,"vw":57.675573},{"c":58.1,"h":58.12,"l":57.89,"n":858,"o":58.05,"t":"2025-08-13T04:00:00Z","v":235571,"vw":57.970365},{"c":58.04,"h":58.11,"l":57.792,"n":807,"o":57.88,"t":"2025-08-14T04:00:00Z","v":123347,"vw":58.006201},{"c":57.93,"h":58.18,"l":57.85,"n":555,"o":58.18,"t":"2025-08-15T04:00:00Z","v":71327,"vw":57.974561},{"c":57.84,"h":57.98,"l":57.78,"n":772,"o":57.9,"t":"2025-08-18T04:00:00Z","v":400443,"vw":57.896383},{"c":57.62,"h":58,"l":57.53,"n":856,"o":57.87,"t":"2025-08-19T04:00:00Z","v":148712,"vw":57.652157},{"c":57.41,"h":57.59,"l":57.0559,"n":918,"o":57.58,"t":"2025-08-20T04:00:00Z","v":112850,"vw":57.316204},{"c":57.26,"h":57.43,"l":57.1,"n":569,"o":57.29,"t":"2025-08-21T04:00:00Z","v":542313,"vw":57.272544},{"c":58.14,"h":58.2,"l":57.34,"n":1196,"o":57.43,"t":"2025-08-22T04:00:00Z","v":207782,"vw":58.077296},{"c":57.9,"h":58.13,"l":57.87,"n":1028,"o":57.97,"t":"2025-08-25T04:00:00Z","v":399548,"vw":58.003812},{"c":58.06,"h":58.1,"l":57.75,"n":1200,"o":57.88,"t":"2025-08-26T04:00:00Z","v":196386,"vw":57.959471},{"c":58.25,"h":58.285,"l":57.962,"n":741,"o":58.02,"t":"2025-08-27T04:00:00Z","v":128030,"vw":58.188014},{"c":58.41,"h":58.43,"l":58.05,"n":1043,"o":58.26,"t":"2025-08-28T04:00:00Z","v":181900,"vw":58.316169},{"c":58.11,"h":58.24,"l":57.93,"n":836,"o":58.24,"t":"2025-08-29T04:00:00Z","v":98287,"vw":58.06451},{"c":57.63,"h":57.67,"l":57.125,"n":1081,"o":57.4,"t":"2025-09-02T04:00:00Z","v":141178,"vw":57.469945},{"c":58.16,"h":58.16,"l":57.83,"n":1020,"o":57.98,"t":"2025-09-03T04:00:00Z","v":139528,"vw":57.98618},{"c":58.53,"h":58.53,"l":58.01,"n":1030,"o":58.1,"t":"2025-09-04T04:00:00Z","v":134603,"vw":58.282031},{"c":58.1,"h":58.54,"l":57.79,"n":1593,"o":58.43,"t":"2025-09-05T04:00:00Z","v":200120,"vw":58.126714},{"c":58.19,"h":58.31,"l":58.095,"n":1051,"o":58.19,"t":"2025-09-08T04:00:00Z","v":332549,"vw":58.191342},{"c":58.36,"h":58.42,"l":58.14,"n":1385,"o":58.23,"t":"2025-09-09T04:00:00Z","v":438598,"vw":58.266395},{"c":58.36,"h":58.61,"l":58.21,"n":906,"o":58.61,"t":"2025-09-10T04:00:00Z","v":97002,"vw":58.37063},{"c":58.93,"h":58.98,"l":58.527,"n":981,"o":58.58,"t":"2025-09-11T04:00:00Z","v":157092,"vw":58.845006},{"c":59.01,"h":59.1,"l":58.9,"n":477,"o":58.97,"t":"2025-09-12T04:00:00Z","v":48272,"vw":59.004578},{"c":59.26,"h":59.27,"l":59.0188,"n":676,"o":59.09,"t":"2025-09-15T04:00:00Z","v":136529,"vw":59.189453},{"c":59.12,"h":59.28,"l":59.06,"n":899,"o":59.28,"t":"2025-09-16T04:00:00Z","v":194969,"vw":59.142647},{"c":59.08,"h":59.29,"l":58.7,"n":1117,"o":59.16,"t":"2025-09-17T04:00:00Z","v":175073,"vw":59.084483},{"c":59.53,"h":59.66,"l":59.35,"n":916,"o":59.43,"t":"2025-09-18T04:00:00Z","v":179387,"vw":59.503638},{"c":59.63,"h":59.7,"l":59.33,"n":888,"o":59.57,"t":"2025-09-19T04:00:00Z","v":191174,"vw":59.508998},{"c":60.06,"h":60.08,"l":59.51,"n":704,"o":59.54,"t":"2025-09-22T04:00:00Z","v":106253,"vw":59.833592},{"c":59.68,"h":60.07,"l":59.6,"n":1088,"o":60,"t":"2025-09-23T04:00:00Z","v":201857,"vw":59.813238},{"c":59.4,"h":59.85,"l":59.34,"n":925,"o":59.85,"t":"2025-09-24T04:00:00Z","v":203088,"vw":59.518551},{"c":59.24,"h":59.34,"l":58.94,"n":1508,"o":59.19,"t":"2025-09-25T04:00:00Z","v":254323,"vw":59.191457},{"c":59.56,"h":59.61,"l":59.23,"n":1139,"o":59.41,"t":"2025-09-26T04:00:00Z","v":169548,"vw":59.452223},{"c":59.76,"h":59.9,"l":59.59,"n":1022,"o":59.74,"t":"2025-09-29T04:00:00Z","v":209489,"vw":59.783714},{"c":60.03,"h":60.04,"l":59.61,"n":1332,"o":59.66,"t":"2025-09-30T04:00:00Z","v":221916,"vw":59.740681},{"c":60.27,"h":60.325,"l":59.72,"n":1204,"o":59.72,"t":"2025-10-01T04:00:00Z","v":194091,"vw":60.070559},{"c":60.38,"h":60.43,"l":60.1,"n":1531,"o":60.34,"t":"2025-10-02T04:00:00Z","v":236759,"vw":60.306139},{"c":60.48,"h":60.71,"l":60.35,"n":1883,"o":60.39,"t":"2025-10-03T04:00:00Z","v":297509,"vw":60.5322},{"c":60.66,"h":60.71,"l":60.425,"n":1223,"o":60.61,"t":"2025-10-06T04:00:00Z","v":180920,"vw":60.567075},{"c":60.39,"h":60.79,"l":60.27,"n":1574,"o":60.77,"t":"2025-10-07T04:00:00Z","v":224808,"vw":60.422991},{"c":60.67,"h":60.7155,"l":60.42,"n":923,"o":60.46,"t":"2025-10-08T04:00:00Z","v":272796,"vw":60.630865},{"c":60.47,"h":60.82,"l":60.34,"n":1002,"o":60.82,"t":"2025-10-09T04:00:00Z","v":176668,"vw":60.525891},{"c":58.89,"h":60.72,"l":58.89,"n":3129,"o":60.62,"t":"2025-10-10T04:00:00Z","v":504888,"vw":59.691809},{"c":59.66,"h":59.78,"l":59.37,"n":1391,"o":59.6,"t":"2025-10-13T04:00:00Z","v":176612,"vw":59.619335},{"c":59.66,"h":59.945,"l":58.89,"n":2686,"o":59.15,"t":"2025-10-14T04:00:00Z","v":259193,"vw":59.462426},{"c":59.93,"h":60.36,"l":59.43,"n":1763,"o":60.12,"t":"2025-10-15T04:00:00Z","v":239312,"vw":59.98183},{"c":59.53,"h":60.22,"l":59.26,"n":2112,"o":60.1,"t":"2025-10-16T04:00:00Z","v":366600,"vw":59.640761},{"c":60.01,"h":60.15,"l":59.43,"n":1462,"o":59.43,"t":"2025-10-17T04:00:00Z","v":197071,"vw":59.784552},{"c":60.71,"h":60.81,"l":60.27,"n":724,"o":60.27,"t":"2025-10-20T04:00:00Z","v":106120,"vw":60.665365},{"c":60.68,"h":60.81,"l":60.6,"n":617,"o":60.73,"t":"2025-10-21T04:00:00Z","v":63645,"vw":60.730388},{"c":60.44,"h":60.84,"l":60.1,"n":3596,"o":60.84,"t":"2025-10-22T04:00:00Z","v":418665,"vw":60.460488},{"c":60.8,"h":60.85,"l":60.54,"n":956,"o":60.59,"t":"2025-10-23T04:00:00Z","v":193539,"vw":60.718869},{"c":61.31,"h":61.4059,"l":61.02,"n":656,"o":61.13,"t":"2025-10-24T04:00:00Z","v":100546,"vw":61.293478},{"c":62.14,"h":62.14,"l":61.77,"n":1009,"o":61.84,"t":"2025-10-27T04:00:00Z","v":264830,"vw":61.925582},{"c":62.37,"h":62.495,"l":62.06,"n":1220,"o":62.35,"t":"2025-10-28T04:00:00Z","v":309920,"vw":62.278673},{"c":62.34,"h":62.71,"l":62.06,"n":1827,"o":62.5,"t":"2025-10-29T04:00:00Z","v":402907,"vw":62.407705},{"c":61.85,"h":62.34,"l":61.85,"n":1466,"o":62.09,"t":"2025-10-30T04:00:00Z","v":286144,"vw":62.144763},{"c":61.64,"h":62.1,"l":61.49,"n":4338,"o":62.1,"t":"2025-10-31T04:00:00Z","v":428723,"vw":61.731354},{"c":61.75,"h":62,"l":61.44,"n":1682,"o":62,"t":"2025-11-03T05:00:00Z","v":301682,"vw":61.719809},{"c":61.14,"h":61.46,"l":61.05,"n":1486,"o":61.13,"t":"2025-11-04T05:00:00Z","v":928694,"vw":61.178545},{"c":61.25,"h":61.69,"l":61.11,"n":1064,"o":61.13,"t":"2025-11-05T05:00:00Z","v":189088,"vw":61.427917},{"c":60.67,"h":61.27,"l":60.575,"n":2399,"o":61.23,"t":"2025-11-06T05:00:00Z","v":449485,"vw":60.843481},{"c":60.74,"h":60.78,"l":59.97,"n":1744,"o":60.45,"t":"2025-11-07T05:00:00Z","v":277745,"vw":60.34707},{"c":61.81,"h":61.84,"l":61.17,"n":1972,"o":61.33,"t":"2025-11-10T05:00:00Z","v":296795,"vw":61.51325},{"c":62.01,"h":62.045,"l":61.52,"n":1793,"o":61.64,"t":"2025-11-11T05:00:00Z","v":252011,"vw":61.818513},{"c":62.06,"h":62.2,"l":61.83,"n":1853,"o":62.2,"t":"2025-11-12T05:00:00Z","v":1029637,"vw":62.062638},{"c":61.21,"h":61.94,"l":61.1,"n":2574,"o":61.84,"t":"2025-11-13T05:00:00Z","v":547360,"vw":61.442657},{"c":61.27,"h":61.55,"l":60.47,"n":3771,"o":60.57,"t":"2025-11-14T05:00:00Z","v":921675,"vw":61.219572},{"c":60.65,"h":61.42,"l":60.39,"n":5034,"o":61.1,"t":"2025-11-17T05:00:00Z","v":901604,"vw":60.89474},{"c":60.16,"h":60.6,"l":59.745,"n":5891,"o":60.24,"t":"2025-11-18T05:00:00Z","v":1075055,"vw":60.28589},{"c":60.41,"h":60.92,"l":60.12,"n":4097,"o":60.25,"t":"2025-11-19T05:00:00Z","v":860873,"vw":60.433484},{"c":59.61,"h":61.57,"l":59.53,"n":5780,"o":61.36,"t":"2025-11-20T05:00:00Z","v":1352705,"vw":60.207949},{"c":60.33,"h":60.84,"l":59.59,"n":7842,"o":59.87,"t":"2025-11-21T05:00:00Z","v":1965492,"vw":60.1571},{"c":61,"h":61.16,"l":60.46,"n":3588,"o":60.64,"t":"2025-11-24T05:00:00Z","v":666737,"vw":60.929351},{"c":61.57,"h":61.68,"l":60.72,"n":3297,"o":60.99,"t":"2025-11-25T05:00:00Z","v":558237,"vw":61.289888},{"c":61.92,"h":62.14,"l":61.73,"n":2597,"o":61.85,"t":"2025-11-26T05:00:00Z","v":599402,"vw":61.937337},{"c":62.12,"h":62.15,"l":61.95,"n":1235,"o":61.97,"t":"2025-11-28T05:00:00Z","v":373951,"vw":62.039055},{"c":61.98,"h":62.2,"l":61.72,"n":1625,"o":61.74,"t":"2025-12-01T05:00:00Z","v":311162,"vw":61.98404},{"c":62.14,"h":62.36,"l":61.98,"n":1464,"o":62.12,"t":"2025-12-02T05:00:00Z","v":334103,"vw":62.168957},{"c":62.3,"h":62.45,"l":61.99,"n":1715,"o":61.99,"t":"2025-12-03T05:00:00Z","v":211258,"vw":62.310566},{"c":62.34,"h":62.52,"l":62.07,"n":1017,"o":62.52,"t":"2025-12-04T05:00:00Z","v":296098,"vw":62.258397},{"c":62.44,"h":62.67,"l":62.35,"n":1223,"o":62.44,"t":"2025-12-05T05:00:00Z","v":277756,"vw":62.479807},{"c":62.27,"h":62.48,"l":62.1,"n":3066,"o":62.48,"t":"2025-12-08T05:00:00Z","v":470311,"vw":62.285995},{"c":62.22,"h":62.36,"l":62.19,"n":1057,"o":62.26,"t":"2025-12-09T05:00:00Z","v":184831,"vw":62.260059},{"c":62.47,"h":62.57,"l":62,"n":1557,"o":62.17,"t":"2025-12-10T05:00:00Z","v":273973,"vw":62.264087},{"c":62.68,"h":62.7,"l":62.11,"n":1349,"o":62.35,"t":"2025-12-11T05:00:00Z","v":205808,"vw":62.530006},{"c":62.23,"h":62.81,"l":62.03,"n":4203,"o":62.73,"t":"2025-12-12T05:00:00Z","v":724108,"vw":62.264409},{"c":62.13,"h":62.55,"l":61.99,"n":1989,"o":62.55,"t":"2025-12-15T05:00:00Z","v":407696,"vw":62.160316},{"c":61.92,"h":62.15,"l":61.595,"n":2532,"o":62.05,"t":"2025-12-16T05:00:00Z","v":463053,"vw":61.853718},{"c":61.32,"h":62,"l":61.3,"n":3051,"o":62,"t":"2025-12-17T05:00:00Z","v":420916,"vw":61.536588},{"c":61.76,"h":62.13,"l":61.61,"n":2610,"o":61.86,"t":"2025-12-18T05:00:00Z","v":472326,"vw":61.838905},{"c":62.12,"h":62.15,"l":61.8,"n":2315,"o":61.8,"t":"2025-12-19T05:00:00Z","v":422231,"vw":62.06443},{"c":62.47,"h":62.52,"l":62.32,"n":994,"o":62.41,"t":"2025-12-22T05:00:00Z","v":233228,"vw":62.464011},{"c":62.84,"h":62.84,"l":62.37,"n":1334,"o":62.37,"t":"2025-12-23T05:00:00Z","v":170096,"vw":62.771606},{"c":63.06,"h":63.1,"l":62.75,"n":790,"o":62.75,"t":"2025-12-24T05:00:00Z","v":69217,"vw":63.016838},{"c":63.09,"h":63.21,"l":63.01,"n":1053,"o":63.09,"t":"2025-12-26T05:00:00Z","v":113371,"vw":63.090519},{"c":62.94,"h":63,"l":62.74,"n":944,"o":62.85,"t":"2025-12-29T05:00:00Z","v":200641,"vw":62.870945},{"c":62.89,"h":63,"l":62.81,"n":1016,"o":62.87,"t":"2025-12-30T05:00:00Z","v":202109,"vw":62.906122},{"c":62.45,"h":62.94,"l":62.42,"n":1614,"o":62.94,"t":"2025-12-31T05:00:00Z","v":310130,"vw":62.631719},{"c":62.66,"h":62.93,"l":62.37,"n":1439,"o":62.78,"t":"2026-01-02T05:00:00Z","v":213386,"vw":62.583598},{"c":62.96,"h":63.14,"l":62.89,"n":1419,"o":62.89,"t":"2026-01-05T05:00:00Z","v":230306,"vw":63.010463},{"c":63.31,"h":63.33,"l":62.962,"n":1594,"o":63.03,"t":"2026-01-06T05:00:00Z","v":341953,"vw":63.126355},{"c":63.2,"h":63.55,"l":63.19,"n":1477,"o":63.34,"t":"2026-01-07T05:00:00Z","v":304073,"vw":63.367166},{"c":63.13,"h":63.24,"l":62.95,"n":1233,"o":63.16,"t":"2026-01-08T05:00:00Z","v":232147,"vw":63.137451},{"c":63.46,"h":63.57,"l":63.12,"n":1465,"o":63.22,"t":"2026-01-09T05:00:00Z","v":313744,"vw":63.347267},{"c":63.41,"h":63.5,"l":63.17,"n":1526,"o":63.18,"t":"2026-01-12T05:00:00Z","v":367316,"vw":63.36699},{"c":63.28,"h":63.5,"l":63.06,"n":1333,"o":63.46,"t":"2026-01-13T05:00:00Z","v":309363,"vw":63.224565},{"c":63.08,"h":63.12,"l":62.69,"n":2633,"o":63.09,"t":"2026-01-14T05:00:00Z","v":1176763,"vw":62.824575},{"c":63.25,"h":63.5001,"l":63.16,"n":2502,"o":63.48,"t":"2026-01-15T05:00:00Z","v":490600,"vw":63.350862},{"c":63.13,"h":63.44,"l":63.075,"n":1930,"o":63.44,"t":"2026-01-16T05:00:00Z","v":397296,"vw":63.225483},{"c":61.9,"h":62.49,"l":61.81,"n":2031,"o":62.28,"t":"2026-01-20T05:00:00Z","v":404393,"vw":62.154923},{"c":62.77,"h":63.09,"l":62.03,"n":2456,"o":62.13,"t":"2026-01-21T05:00:00Z","v":430909,"vw":62.614048},{"c":63.1,"h":63.29,"l":62.94,"n":1620,"o":63.14,"t":"2026-01-22T05:00:00Z","v":235517,"vw":63.129994},{"c":63.13,"h":63.31,"l":63,"n":1913,"o":63.05,"t":"2026-01-23T05:00:00Z","v":386994,"vw":63.140978},{"c":63.56,"h":63.66,"l":63.23,"n":1681,"o":63.3,"t":"2026-01-26T05:00:00Z","v":346591,"vw":63.541181},{"c":63.8,"h":63.915,"l":63.68,"n":1294,"o":63.74,"t":"2026-01-27T05:00:00Z","v":213029,"vw":63.832411},{"c":63.91,"h":64.03,"l":63.73,"n":1901,"o":63.95,"t":"2026-01-28T05:00:00Z","v":368478,"vw":63.897178},{"c":63.82,"h":63.945,"l":62.86,"n":2243,"o":63.91,"t":"2026-01-29T05:00:00Z","v":1179836,"vw":63.690726},{"c":63.54,"h":63.74,"l":63.12,"n":2027,"o":63.51,"t":"2026-01-30T05:00:00Z","v":378647,"vw":63.539231},{"c":63.96,"h":64.05,"l":63.33,"n":1456,"o":63.33,"t":"2026-02-02T05:00:00Z","v":204235,"vw":63.873339},{"c":63.34,"h":63.985,"l":62.95,"n":3538,"o":63.94,"t":"2026-02-03T05:00:00Z","v":639360,"vw":63.305798},{"c":63.31,"h":63.7,"l":62.94,"n":3900,"o":63.53,"t":"2026-02-04T05:00:00Z","v":520767,"vw":63.337816},{"c":62.52,"h":63,"l":62.32,"n":4072,"o":62.78,"t":"2026-02-05T05:00:00Z","v":405427,"vw":62.622609},{"c":63.83,"h":63.97,"l":62.9695,"n":1367,"o":63,"t":"2026-02-06T05:00:00Z","v":200718,"vw":63.606936},{"c":64.07,"h":64.18,"l":63.665,"n":1381,"o":63.69,"t":"2026-02-09T05:00:00Z","v":170198,"vw":63.987034},{"c":63.76,"h":64.14,"l":63.705,"n":1330,"o":64.1,"t":"2026-02-10T05:00:00Z","v":199986,"vw":63.918906},{"c":63.77,"h":64.29,"l":63.62,"n":2106,"o":64.19,"t":"2026-02-11T05:00:00Z","v":386617,"vw":63.8978},{"c":62.76,"h":64.1,"l":62.745,"n":5536,"o":64.02,"t":"2026-02-12T05:00:00Z","v":752879,"vw":63.144018},{"c":62.69,"h":63.14,"l":62.45,"n":3291,"o":62.86,"t":"2026-02-13T05:00:00Z","v":608325,"vw":62.908613},{"c":62.81,"h":63.03,"l":62.185,"n":3841,"o":62.62,"t":"2026-02-17T05:00:00Z","v":595053,"vw":62.708222},{"c":63.19,"h":63.43,"l":62.89,"n":1841,"o":63.04,"t":"2026-02-18T05:00:00Z","v":302397,"vw":63.224031},{"c":62.94,"h":63.11,"l":62.69,"n":2701,"o":62.99,"t":"2026-02-19T05:00:00Z","v":477427,"vw":62.890595},{"c":63.5,"h":63.5,"l":62.65,"n":3134,"o":62.75,"t":"2026-02-20T05:00:00Z","v":582639,"vw":63.252522},{"c":62.96,"h":63.66,"l":62.79,"n":2672,"o":63.44,"t":"2026-02-23T05:00:00Z","v":374986,"vw":63.021251},{"c":63.43,"h":63.51,"l":62.82,"n":1858,"o":62.99,"t":"2026-02-24T05:00:00Z","v":260110,"vw":63.318615},{"c":63.96,"h":64.01,"l":63.65,"n":1198,"o":63.65,"t":"2026-02-25T05:00:00Z","v":575496,"vw":63.873458},{"c":63.49,"h":64,"l":63.11,"n":2065,"o":64,"t":"2026-02-26T05:00:00Z","v":425440,"vw":63.412286},{"c":62.98,"h":63.09,"l":62.7225,"n":2238,"o":62.79,"t":"2026-02-27T05:00:00Z","v":570156,"vw":62.9032},{"c":63.08,"h":63.31,"l":62.28,"n":4288,"o":62.28,"t":"2026-03-02T05:00:00Z","v":858130,"vw":62.963733},{"c":62.5,"h":62.73,"l":61.62,"n":5566,"o":62.06,"t":"2026-03-03T05:00:00Z","v":1219935,"vw":62.244003},{"c":62.82,"h":63,"l":62.43,"n":1864,"o":62.63,"t":"2026-03-04T05:00:00Z","v":388559,"vw":62.864578},{"c":62.33,"h":62.68,"l":61.76,"n":5473,"o":62.43,"t":"2026-03-05T05:00:00Z","v":1302862,"vw":62.080195},{"c":61.45,"h":61.78,"l":61.235,"n":3979,"o":61.55,"t":"2026-03-06T05:00:00Z","v":1107094,"vw":61.567601},{"c":61.99,"h":62.09,"l":60.53,"n":3817,"o":60.82,"t":"2026-03-09T04:00:00Z","v":1271991,"vw":61.359589},{"c":61.94,"h":62.52,"l":61.67,"n":2507,"o":61.92,"t":"2026-03-10T04:00:00Z","v":721481,"vw":62.185896},{"c":61.94,"h":62.2,"l":61.67,"n":1745,"o":61.96,"t":"2026-03-11T04:00:00Z","v":389381,"vw":61.848564},{"c":60.98,"h":61.47,"l":60.97,"n":2345,"o":61.47,"t":"2026-03-12T04:00:00Z","v":309469,"vw":61.186217},{"c":60.61,"h":61.5,"l":60.52,"n":2489,"o":61.2,"t":"2026-03-13T04:00:00Z","v":616073,"vw":60.833819},{"c":61.24,"h":61.52,"l":61.08,"n":2271,"o":61.17,"t":"2026-03-16T04:00:00Z","v":354590,"vw":61.253801},{"c":61.4,"h":61.72,"l":61.38,"n":1256,"o":61.55,"t":"2026-03-17T04:00:00Z","v":181609,"vw":61.497472},{"c":60.56,"h":61.24,"l":60.52,"n":2380,"o":61.18,"t":"2026-03-18T04:00:00Z","v":550035,"vw":60.952814},{"c":60.36,"h":60.63,"l":60,"n":3471,"o":60.08,"t":"2026-03-19T04:00:00Z","v":641557,"vw":60.289101},{"c":59.44,"h":60.18,"l":59.11,"n":1888,"o":60.18,"t":"2026-03-20T04:00:00Z","v":506347,"vw":59.621503},{"c":59.98,"h":60.62,"l":59.84,"n":4353,"o":60.26,"t":"2026-03-23T04:00:00Z","v":968849,"vw":60.203561},{"c":59.77,"h":60.14,"l":59.53,"n":2916,"o":59.6,"t":"2026-03-24T04:00:00Z","v":787555,"vw":59.912913},{"c":60.05,"h":60.405,"l":59.81,"n":3280,"o":60.19,"t":"2026-03-25T04:00:00Z","v":824964,"vw":60.108687},{"c":58.99,"h":59.85,"l":58.97,"n":2173,"o":59.68,"t":"2026-03-26T04:00:00Z","v":386722,"vw":59.338445},{"c":58.01,"h":58.79,"l":57.95,"n":2589,"o":58.77,"t":"2026-03-27T04:00:00Z","v":577859,"vw":58.424578},{"c":57.89,"h":58.58,"l":57.67,"n":1621,"o":58.58,"t":"2026-03-30T04:00:00Z","v":254622,"vw":58.093582},{"c":59.55,"h":59.68,"l":58.45,"n":5410,"o":58.47,"t":"2026-03-31T04:00:00Z","v":864076,"vw":59.133161},{"c":60.03,"h":60.365,"l":59.84,"n":3165,"o":59.91,"t":"2026-04-01T04:00:00Z","v":484565,"vw":60.099896},{"c":60.2,"h":60.275,"l":59.17,"n":3364,"o":59.38,"t":"2026-04-02T04:00:00Z","v":488257,"vw":59.953342},{"c":60.5,"h":60.5,"l":60.12,"n":1902,"o":60.18,"t":"2026-04-06T04:00:00Z","v":220530,"vw":60.353066},{"c":60.43,"h":60.44,"l":59.69,"n":3096,"o":60.29,"t":"2026-04-07T04:00:00Z","v":995174,"vw":60.037589},{"c":62.02,"h":62.07,"l":61.62,"n":2392,"o":61.99,"t":"2026-04-08T04:00:00Z","v":345938,"vw":61.908523},{"c":62.35,"h":62.43,"l":61.79,"n":1286,"o":61.93,"t":"2026-04-09T04:00:00Z","v":167333,"vw":62.135001},{"c":62.16,"h":62.49,"l":62.07,"n":1105,"o":62.49,"t":"2026-04-10T04:00:00Z","v":196232,"vw":62.251043},{"c":62.7,"h":62.7,"l":61.83,"n":1032,"o":61.93,"t":"2026-04-13T04:00:00Z","v":139691,"vw":62.277084},{"c":63.5,"h":63.5,"l":62.84,"n":998,"o":62.91,"t":"2026-04-14T04:00:00Z","v":212877,"vw":63.283949},{"c":64,"h":64.025,"l":63.45,"n":2430,"o":63.53,"t":"2026-04-15T04:00:00Z","v":999731,"vw":63.695864},{"c":64.03,"h":64.18,"l":63.84,"n":1562,"o":64.02,"t":"2026-04-16T04:00:00Z","v":225592,"vw":63.994709},{"c":64.94,"h":65.07,"l":64.45,"n":1787,"o":64.45,"t":"2026-04-17T04:00:00Z","v":338485,"vw":64.82258},{"c":64.78,"h":64.89,"l":64.58,"n":1399,"o":64.81,"t":"2026-04-20T04:00:00Z","v":184452,"vw":64.765288},{"c":64.36,"h":65.035,"l":64.28,"n":1616,"o":64.94,"t":"2026-04-21T04:00:00Z","v":277408,"vw":64.667357},{"c":64.96,"h":64.96,"l":64.69,"n":1029,"o":64.8,"t":"2026-04-22T04:00:00Z","v":191496,"vw":64.856873},{"c":64.57,"h":64.91,"l":64.01,"n":2484,"o":64.78,"t":"2026-04-23T04:00:00Z","v":529567,"vw":64.675417},{"c":65.18,"h":65.2,"l":64.635,"n":6131,"o":64.77,"t":"2026-04-24T04:00:00Z","v":1159568,"vw":65.042473},{"c":65.48,"h":65.51,"l":65.03,"n":1147,"o":65.09,"t":"2026-04-27T04:00:00Z","v":1509790,"vw":65.430339},{"c":65.28,"h":65.37,"l":65.06,"n":1673,"o":65.37,"t":"2026-04-28T04:00:00Z","v":227410,"vw":65.208713},{"c":65.25,"h":65.33,"l":65.02,"n":1307,"o":65.23,"t":"2026-04-29T04:00:00Z","v":192795,"vw":65.177386},{"c":65.74,"h":65.845,"l":65.04,"n":1147,"o":65.54,"t":"2026-04-30T04:00:00Z","v":160243,"vw":65.436505},{"c":65.67,"h":66.01,"l":65.635,"n":1713,"o":65.92,"t":"2026-05-01T04:00:00Z","v":281093,"vw":65.788264},{"c":65.41,"h":65.82,"l":65.18,"n":1383,"o":65.61,"t":"2026-05-04T04:00:00Z","v":253908,"vw":65.521551},{"c":65.93,"h":66,"l":65.75,"n":1270,"o":65.75,"t":"2026-05-05T04:00:00Z","v":198037,"vw":65.906398},{"c":67.09,"h":67.135,"l":66.45,"n":2123,"o":66.5,"t":"2026-05-06T04:00:00Z","v":278597,"vw":66.831223},{"c":66.91,"h":67.27,"l":66.74,"n":1952,"o":67.16,"t":"2026-05-07T04:00:00Z","v":767837,"vw":67.018361},{"c":67.34,"h":67.4,"l":67.125,"n":781,"o":67.15,"t":"2026-05-08T04:00:00Z","v":101115,"vw":67.303959},{"c":67.58,"h":67.75,"l":67.262,"n":1520,"o":67.28,"t":"2026-05-11T04:00:00Z","v":176968,"vw":67.591244},{"c":67.46,"h":67.5401,"l":66.87,"n":1093,"o":67.37,"t":"2026-05-12T04:00:00Z","v":118464,"vw":67.17082},{"c":67.99,"h":68.11,"l":67.385,"n":1009,"o":67.66,"t":"2026-05-13T04:00:00Z","v":92821,"vw":67.819793},{"c":68.59,"h":68.68,"l":68.11,"n":687,"o":68.2,"t":"2026-05-14T04:00:00Z","v":54817,"vw":68.476008},{"c":67.67,"h":68.12,"l":67.64,"n":848,"o":68,"t":"2026-05-15T04:00:00Z","v":119284,"vw":67.853004},{"c":67.65,"h":68.03,"l":67.19,"n":1639,"o":67.94,"t":"2026-05-18T04:00:00Z","v":537739,"vw":67.47829},{"c":67.25,"h":67.72,"l":67.14,"n":1090,"o":67.41,"t":"2026-05-19T04:00:00Z","v":166723,"vw":67.325021},{"c":67.88,"h":67.9,"l":67.27,"n":1329,"o":67.43,"t":"2026-05-20T04:00:00Z","v":191585,"vw":67.73245},{"c":67.82,"h":68.05,"l":67.39,"n":1618,"o":67.56,"t":"2026-05-21T04:00:00Z","v":352663,"vw":67.666875},{"c":67.92,"h":68.24,"l":67.85,"n":1389,"o":68.13,"t":"2026-05-22T04:00:00Z","v":119834,"vw":68.041032},{"c":68.4,"h":68.52,"l":68.14,"n":880,"o":68.26,"t":"2026-05-26T04:00:00Z","v":67499,"vw":68.313276},{"c":68.21,"h":68.46,"l":68.09,"n":1750,"o":68.46,"t":"2026-05-27T04:00:00Z","v":216480,"vw":68.233103},{"c":68.5,"h":68.62,"l":68.13,"n":952,"o":68.17,"t":"2026-05-28T04:00:00Z","v":144874,"vw":68.453364},{"c":68.5,"h":68.85,"l":68.5,"n":1777,"o":68.65,"t":"2026-05-29T04:00:00Z","v":207334,"vw":68.690744},{"c":69.2,"h":69.26,"l":68.56,"n":1423,"o":68.57,"t":"2026-06-01T04:00:00Z","v":176700,"vw":68.911684},{"c":68.9,"h":69.14,"l":68.8571,"n":638,"o":68.96,"t":"2026-06-02T04:00:00Z","v":58958,"vw":68.968974},{"c":68.39,"h":68.83,"l":68.39,"n":1625,"o":68.83,"t":"2026-06-03T04:00:00Z","v":226013,"vw":68.488231},{"c":69.18,"h":69.325,"l":68.5,"n":860,"o":68.5,"t":"2026-06-04T04:00:00Z","v":91549,"vw":69.008283},{"c":67.41,"h":68.67,"l":67.225,"n":1907,"o":68.67,"t":"2026-06-05T04:00:00Z","v":213108,"vw":67.663633},{"c":67.69,"h":68.08,"l":67.56,"n":1560,"o":67.93,"t":"2026-06-08T04:00:00Z","v":223731,"vw":67.815118},{"c":67.71,"h":68.48,"l":66.31,"n":2700,"o":68.1,"t":"2026-06-09T04:00:00Z","v":376569,"vw":67.221072},{"c":66.6,"h":67.94,"l":66.59,"n":2257,"o":67.32,"t":"2026-06-10T04:00:00Z","v":242274,"vw":67.163741},{"c":67.75,"h":67.93,"l":66.51,"n":1639,"o":66.9,"t":"2026-06-11T04:00:00Z","v":206478,"vw":67.213984},{"c":68.29,"h":68.5099,"l":67.61,"n":1154,"o":67.96,"t":"2026-06-12T04:00:00Z","v":133204,"vw":68.037552},{"c":69.42,"h":69.64,"l":69.24,"n":1250,"o":69.24,"t":"2026-06-15T04:00:00Z","v":1315244,"vw":69.519077},{"c":68.98,"h":69.5598,"l":68.95,"n":1527,"o":69.52,"t":"2026-06-16T04:00:00Z","v":210977,"vw":69.187255},{"c":68.12,"h":69.13,"l":67.955,"n":2726,"o":68.99,"t":"2026-06-17T04:00:00Z","v":336600,"vw":68.768463},{"c":68.68,"h":68.836,"l":68.51,"n":1033,"o":68.8,"t":"2026-06-18T04:00:00Z","v":459401,"vw":68.716347},{"c":68.63,"h":69.06,"l":68.45,"n":1032,"o":68.78,"t":"2026-06-22T04:00:00Z","v":255411,"vw":68.535502},{"c":67.53,"h":67.96,"l":67.35,"n":1810,"o":67.4,"t":"2026-06-23T04:00:00Z","v":286932,"vw":67.613417},{"c":67.5,"h":68.08,"l":67.18,"n":1556,"o":67.59,"t":"2026-06-24T04:00:00Z","v":275676,"vw":67.389206},{"c":68.01,"h":68.345,"l":67.55,"n":1580,"o":68.22,"t":"2026-06-25T04:00:00Z","v":1024296,"vw":68.208272},{"c":67.54,"h":68.15,"l":67.365,"n":1912,"o":67.54,"t":"2026-06-26T04:00:00Z","v":410692,"vw":67.841636},{"c":68.49,"h":68.52,"l":67.55,"n":833,"o":67.95,"t":"2026-06-29T04:00:00Z","v":87926,"vw":68.23506},{"c":68.86,"h":68.99,"l":68.46,"n":798,"o":68.59,"t":"2026-06-30T04:00:00Z","v":231682,"vw":68.859641},{"c":68.43,"h":68.77,"l":68.17,"n":995,"o":68.36,"t":"2026-07-01T04:00:00Z","v":202319,"vw":68.537722},{"c":68.26,"h":68.93,"l":67.755,"n":1010,"o":68.66,"t":"2026-07-02T04:00:00Z","v":227303,"vw":68.114139},{"c":68.56,"h":68.6501,"l":68.37,"n":784,"o":68.5,"t":"2026-07-06T04:00:00Z","v":129173,"vw":68.506384},{"c":68.17,"h":68.45,"l":67.94,"n":1036,"o":68.33,"t":"2026-07-07T04:00:00Z","v":234977,"vw":68.1171},{"c":68.01,"h":68.08,"l":67.5,"n":1059,"o":67.79,"t":"2026-07-08T04:00:00Z","v":192604,"vw":67.804757},{"c":68.4,"h":68.5013,"l":68.15,"n":692,"o":68.24,"t":"2026-07-09T04:00:00Z","v":164517,"vw":68.404479},{"c":68.81,"h":68.825,"l":68.125,"n":1067,"o":68.29,"t":"2026-07-10T04:00:00Z","v":177223,"vw":68.571262},{"c":68.23,"h":68.62,"l":68.15,"n":1175,"o":68.56,"t":"2026-07-13T04:00:00Z","v":176106,"vw":68.332424},{"c":68.69,"h":68.785,"l":68.35,"n":956,"o":68.59,"t":"2026-07-14T04:00:00Z","v":166211,"vw":68.679385},{"c":68.74,"h":68.9,"l":68.24,"n":799,"o":68.85,"t":"2026-07-15T04:00:00Z","v":100896,"vw":68.580994},{"c":68.39,"h":68.76,"l":68.14,"n":1298,"o":68.64,"t":"2026-07-16T04:00:00Z","v":208107,"vw":68.479669},{"c":67.6,"h":68.06,"l":67.39,"n":1420,"o":67.49,"t":"2026-07-17T04:00:00Z","v":213497,"vw":67.77191},{"c":67.61,"h":68.245,"l":67.51,"n":1335,"o":67.92,"t":"2026-07-20T04:00:00Z","v":165199,"vw":67.873084},{"c":68.19,"h":68.195,"l":67.85,"n":795,"o":68.08,"t":"2026-07-21T04:00:00Z","v":71526,"vw":68.070232},{"c":68.06,"h":68.42,"l":67.9304,"n":673,"o":68.02,"t":"2026-07-22T04:00:00Z","v":113131,"vw":68.197334},{"c":67.36,"h":67.68,"l":67.12,"n":1145,"o":67.39,"t":"2026-07-23T04:00:00Z","v":248157,"vw":67.341453},{"c":67.33,"h":67.81,"l":67.17,"n":1198,"o":67.4,"t":"2026-07-24T04:00:00Z","v":139656,"vw":67.488189},{"c":67.19,"h":67.9,"l":66.94,"n":954,"o":67.86,"t":"2026-07-27T04:00:00Z","v":117808,"vw":67.237633},{"c":67.43,"h":67.61,"l":66.99,"n":873,"o":67.13,"t":"2026-07-28T04:00:00Z","v":183355,"vw":67.372617},{"c":66.43,"h":67.55,"l":66.36,"n":2774,"o":67.24,"t":"2026-07-29T04:00:00Z","v":372722,"vw":66.841325},{"c":67.93,"h":68.02,"l":67.3,"n":1695,"o":67.52,"t":"2026-07-30T04:00:00Z","v":333019,"vw":67.786981},{"c":68.6,"h":68.85,"l":67.8,"n":2084,"o":68.46,"t":"2026-07-31T04:00:00Z","v":315242,"vw":68.443869},{"c":69.69,"h":69.78,"l":68.8,"n":2805,"o":68.82,"t":"2026-08-03T04:00:00Z","v":549151,"vw":69.57779},{"c":70.9,"h":71.09,"l":70.01,"n":1366,"o":70.03,"t":"2026-08-04T04:00:00Z","v":228022,"vw":70.730721},{"c":70.93,"h":71.71,"l":70.89,"n":2097,"o":71.52,"t":"2026-08-05T04:00:00Z","v":369743,"vw":71.248572},{"c":70.83,"h":71.14,"l":70.74,"n":2076,"o":70.97,"t":"2026-08-06T04:00:00Z","v":2541557,"vw":70.956961},{"c":71.21,"h":71.26,"l":70.94,"n":963,"o":71.1,"t":"2026-08-07T04:00:00Z","v":143478,"vw":71.147452},{"c":71.09,"h":71.31,"l":71.03,"n":1716,"o":71.18,"t":"2026-08-10T04:00:00Z","v":261560,"vw":71.163439},{"c":70.92,"h":71.386,"l":70.855,"n":1380,"o":71.37,"t":"2026-08-11T04:00:00Z","v":241010,"vw":71.054619},{"c":71.43,"h":71.515,"l":71.21,"n":2037,"o":71.39,"t":"2026-08-12T04:00:00Z","v":352197,"vw":71.337906},{"c":71.88,"h":72.02,"l":71.512,"n":746,"o":71.7,"t":"2026-08-13T04:00:00Z","v":130165,"vw":71.817543},{"c":71.8,"h":71.99,"l":71.73,"n":1099,"o":71.95,"t":"2026-08-14T04:00:00Z","v":203060,"vw":71.819511},{"c":71.53,"h":71.914,"l":71.525,"n":1004,"o":71.8,"t":"2026-08-17T04:00:00Z","v":119281,"vw":71.692977},{"c":70.95,"h":71.21,"l":70.94,"n":1336,"o":71.11,"t":"2026-08-18T04:00:00Z","v":169228,"vw":71.054735},{"c":71.04,"h":71.42,"l":70.99,"n":1202,"o":71.35,"t":"2026-08-19T04:00:00Z","v":150923,"vw":71.175134},{"c":70.55,"h":70.98,"l":70.505,"n":1488,"o":70.75,"t":"2026-08-20T04:00:00Z","v":223215,"vw":70.748058},{"c":70.89,"h":71.03,"l":70.74,"n":812,"o":70.88,"t":"2026-08-21T04:00:00Z","v":57352,"vw":70.870743},{"c":70.65,"h":70.8,"l":70.47,"n":1428,"o":70.8,"t":"2026-08-24T04:00:00Z","v":236069,"vw":70.609897},{"c":70.91,"h":70.95,"l":70.63,"n":850,"o":70.9,"t":"2026-08-25T04:00:00Z","v":281977,"vw":70.827278},{"c":70.79,"h":70.92,"l":70.6,"n":1637,"o":70.73,"t":"2026-08-26T04:00:00Z","v":281390,"vw":70.794767},{"c":71.45,"h":71.575,"l":71.09,"n":1263,"o":71.24,"t":"2026-08-27T04:00:00Z","v":285494,"vw":71.324568},{"c":71.03,"h":71.685,"l":70.975,"n":1431,"o":71.46,"t":"2026-08-28T04:00:00Z","v":197856,"vw":71.288234},{"c":70.78,"h":70.9774,"l":70.64,"n":2267,"o":70.85,"t":"2026-08-31T04:00:00Z","v":234627,"vw":70.789569},{"c":70.09,"h":70.46,"l":69.91,"n":1339,"o":70.32,"t":"2026-09-01T04:00:00Z","v":242381,"vw":70.188192},{"c":70.63,"h":70.72,"l":70.092,"n":1383,"o":70.19,"t":"2026-09-02T04:00:00Z","v":306822,"vw":70.621977},{"c":71.33,"h":71.425,"l":70.79,"n":1298,"o":70.93,"t":"2026-09-03T04:00:00Z","v":222338,"vw":71.16942},{"c":71.22,"h":71.5,"l":71.165,"n":873,"o":71.28,"t":"2026-09-04T04:00:00Z","v":106638,"vw":71.297429},{"c":70.66,"h":71.11,"l":70.6,"n":1179,"o":71.11,"t":"2026-09-08T04:00:00Z","v":125181,"vw":70.763331},{"c":70.17,"h":70.415,"l":70.11,"n":788,"o":70.39,"t":"2026-09-09T04:00:00Z","v":1570169,"vw":70.229265},{"c":69.5,"h":69.74,"l":69.43,"n":1714,"o":69.67,"t":"2026-09-10T04:00:00Z","v":305761,"vw":69.555804},{"c":69.96,"h":70.19,"l":69.91,"n":864,"o":70.17,"t":"2026-09-11T04:00:00Z","v":111011,"vw":70.040679},{"c":69.7,"h":69.92,"l":69.37,"n":1750,"o":69.42,"t":"2026-09-14T04:00:00Z","v":276191,"vw":69.627228},{"c":69.34,"h":69.76,"l":69.265,"n":1884,"o":69.76,"t":"2026-09-15T04:00:00Z","v":437735,"vw":69.500596},{"c":68.92,"h":69.72,"l":68.58,"n":1453,"o":69.53,"t":"2026-09-16T04:00:00Z","v":147981,"vw":69.29694},{"c":69.7,"h":69.88,"l":69.54,"n":950,"o":69.88,"t":"2026-09-17T04:00:00Z","v":97163,"vw":69.702072},{"c":69.67,"h":69.68,"l":69.32,"n":961,"o":69.64,"t":"2026-09-18T04:00:00Z","v":85870,"vw":69.511199},{"c":70.62,"h":70.72,"l":70.005,"n":1852,"o":70.05,"t":"2026-09-21T04:00:00Z","v":238735,"vw":70.477791},{"c":70.59,"h":70.765,"l":70.43,"n":1258,"o":70.73,"t":"2026-09-22T04:00:00Z","v":117136,"vw":70.583498},{"c":70.01,"h":70.55,"l":69.87,"n":2487,"o":70.47,"t":"2026-09-23T04:00:00Z","v":336622,"vw":70.09661},{"c":70.02,"h":70.05,"l":69.58,"n":2846,"o":69.61,"t":"2026-09-24T04:00:00Z","v":348587,"vw":69.873441},{"c":70.49,"h":70.53,"l":70.021,"n":2489,"o":70.12,"t":"2026-09-25T04:00:00Z","v":307109,"vw":70.324552},{"c":70.16,"h":70.47,"l":69.94,"n":1521,"o":70.25,"t":"2026-09-28T04:00:00Z","v":128390,"vw":70.223131},{"c":70.13,"h":70.3899,"l":69.91,"n":2149,"o":70.35,"t":"2026-09-29T04:00:00Z","v":199459,"vw":70.082827},{"c":69.93,"h":70.6,"l":69.89,"n":2010,"o":70.36,"t":"2026-09-30T04:00:00Z","v":214779,"vw":70.2883},{"c":70.14,"h":70.295,"l":69.65,"n":1882,"o":70.21,"t":"2026-10-01T04:00:00Z","v":209144,"vw":70.064715},{"c":70.59,"h":70.85,"l":70.37,"n":1997,"o":70.79,"t":"2026-10-02T04:00:00Z","v":203431,"vw":70.609721},{"c":71.14,"h":71.29,"l":70.65,"n":1936,"o":70.68,"t":"2026-10-05T04:00:00Z","v":228431,"vw":70.965894},{"c":71.42,"h":71.685,"l":71.395,"n":1402,"o":71.47,"t":"2026-10-06T04:00:00Z","v":209434,"vw":71.564251},{"c":71.22,"h":71.24,"l":70.89,"n":1465,"o":71.04,"t":"2026-10-07T04:00:00Z","v":176688,"vw":71.128991},{"c":70.8,"h":71.08,"l":70.5,"n":1853,"o":70.93,"t":"2026-10-08T04:00:00Z","v":181284,"vw":70.815528},{"c":71.25,"h":71.33,"l":71.03,"n":1343,"o":71.21,"t":"2026-10-09T04:00:00Z","v":253359,"vw":71.172451},{"c":71.13,"h":71.25,"l":71.04,"n":1100,"o":71.18,"t":"2026-10-12T04:00:00Z","v":175873,"vw":71.140252},{"c":71.08,"h":71.24,"l":70.8201,"n":1081,"o":71.09,"t":"2026-10-13T04:00:00Z","v":168685,"vw":71.053486},{"c":70.33,"h":70.975,"l":70.11,"n":1313,"o":70.74,"t":"2026-10-14T04:00:00Z","v":267825,"vw":70.452174},{"c":70.66,"h":70.77,"l":69.93,"n":2138,"o":70.1,"t":"2026-10-15T04:00:00Z","v":347426,"vw":70.443598},{"c":69.87,"h":70.81,"l":69.74,"n":1074,"o":70.81,"t":"2026-10-16T04:00:00Z","v":114393,"vw":70.153073},{"c":70.08,"h":70.43,"l":70.03,"n":906,"o":70.24,"t":"2026-10-19T04:00:00Z","v":115861,"vw":70.193998},{"c":70.3,"h":70.61,"l":69.9,"n":1119,"o":70.04,"t":"2026-10-20T04:00:00Z","v":116600,"vw":70.292553},{"c":70.63,"h":70.68,"l":70.18,"n":882,"o":70.48,"t":"2026-10-21T04:00:00Z","v":138903,"vw":70.455584},{"c":69.78,"h":70.15,"l":69.56,"n":1286,"o":70.04,"t":"2026-10-22T04:00:00Z","v":227373,"vw":69.797785}],"volatilityBars":[{"c":70.68,"h":70.76,"l":70.66,"n":80,"o":70.73,"t":"2026-09-22T13:30:00Z","v":7072,"vw":70.727329},{"c":70.63,"h":70.695,"l":70.63,"n":59,"o":70.65,"t":"2026-09-22T13:45:00Z","v":5936,"vw":70.652172},{"c":70.7,"h":70.765,"l":70.63,"n":81,"o":70.64,"t":"2026-09-22T14:00:00Z","v":5230,"vw":70.697898},{"c":70.6,"h":70.67,"l":70.6,"n":29,"o":70.67,"t":"2026-09-22T14:15:00Z","v":2694,"vw":70.628329},{"c":70.595,"h":70.69,"l":70.56,"n":106,"o":70.615,"t":"2026-09-22T14:30:00Z","v":9376,"vw":70.616554},{"c":70.545,"h":70.6,"l":70.545,"n":30,"o":70.57,"t":"2026-09-22T14:45:00Z","v":3388,"vw":70.576072},{"c":70.52,"h":70.56,"l":70.52,"n":23,"o":70.545,"t":"2026-09-22T15:00:00Z","v":2526,"vw":70.540519},{"c":70.51,"h":70.555,"l":70.51,"n":21,"o":70.53,"t":"2026-09-22T15:15:00Z","v":2047,"vw":70.535596},{"c":70.455,"h":70.48,"l":70.43,"n":58,"o":70.48,"t":"2026-09-22T15:30:00Z","v":10981,"vw":70.447523},{"c":70.45,"h":70.4761,"l":70.445,"n":51,"o":70.455,"t":"2026-09-22T15:45:00Z","v":9315,"vw":70.463402},{"c":70.51,"h":70.51,"l":70.46,"n":57,"o":70.48,"t":"2026-09-22T16:00:00Z","v":7229,"vw":70.487694},{"c":70.47,"h":70.5,"l":70.465,"n":45,"o":70.5,"t":"2026-09-22T16:15:00Z","v":3646,"vw":70.480156},{"c":70.48,"h":70.4878,"l":70.47,"n":20,"o":70.47,"t":"2026-09-22T16:30:00Z","v":3321,"vw":70.479377},{"c":70.54,"h":70.54,"l":70.5101,"n":7,"o":70.5101,"t":"2026-09-22T16:45:00Z","v":757,"vw":70.529817},{"c":70.53,"h":70.56,"l":70.53,"n":8,"o":70.56,"t":"2026-09-22T17:00:00Z","v":838,"vw":70.547026},{"c":70.54,"h":70.57,"l":70.53,"n":10,"o":70.57,"t":"2026-09-22T17:30:00Z","v":885,"vw":70.55},{"c":70.63,"h":70.64,"l":70.56,"n":76,"o":70.57,"t":"2026-09-22T17:45:00Z","v":8834,"vw":70.591366},{"c":70.62,"h":70.63,"l":70.62,"n":13,"o":70.62,"t":"2026-09-22T18:00:00Z","v":864,"vw":70.621667},{"c":70.645,"h":70.65,"l":70.62,"n":9,"o":70.62,"t":"2026-09-22T18:15:00Z","v":1227,"vw":70.64015},{"c":70.62,"h":70.63,"l":70.62,"n":7,"o":70.63,"t":"2026-09-22T18:30:00Z","v":581,"vw":70.624},{"c":70.61,"h":70.6569,"l":70.61,"n":10,"o":70.6569,"t":"2026-09-22T18:45:00Z","v":1943,"vw":70.645167},{"c":70.64,"h":70.64,"l":70.615,"n":10,"o":70.615,"t":"2026-09-22T19:00:00Z","v":934,"vw":70.62701},{"c":70.68,"h":70.68,"l":70.635,"n":46,"o":70.635,"t":"2026-09-22T19:15:00Z","v":8347,"vw":70.656384},{"c":70.685,"h":70.725,"l":70.675,"n":37,"o":70.68,"t":"2026-09-22T19:30:00Z","v":4831,"vw":70.68681},{"c":70.6,"h":70.73,"l":70.6,"n":100,"o":70.685,"t":"2026-09-22T19:45:00Z","v":9102,"vw":70.651207},{"c":70.59,"h":70.59,"l":70.59,"n":6,"o":70.59,"t":"2026-09-22T20:00:00Z","v":1579,"vw":70.59},{"c":70.52,"h":70.55,"l":70.47,"n":129,"o":70.47,"t":"2026-09-23T13:30:00Z","v":13234,"vw":70.515735},{"c":70.295,"h":70.44,"l":70.27,"n":88,"o":70.43,"t":"2026-09-23T13:45:00Z","v":14308,"vw":70.342713},{"c":70.23,"h":70.32,"l":70.205,"n":169,"o":70.3,"t":"2026-09-23T14:00:00Z","v":27581,"vw":70.256116},{"c":70.13,"h":70.24,"l":70.11,"n":91,"o":70.22,"t":"2026-09-23T14:15:00Z","v":9847,"vw":70.17363},{"c":70.18,"h":70.24,"l":70.13,"n":197,"o":70.16,"t":"2026-09-23T14:30:00Z","v":27769,"vw":70.16528},{"c":70.21,"h":70.26,"l":70.12,"n":224,"o":70.15,"t":"2026-09-23T14:45:00Z","v":27816,"vw":70.19826},{"c":70.17,"h":70.22,"l":70.15,"n":71,"o":70.22,"t":"2026-09-23T15:00:00Z","v":6013,"vw":70.174455},{"c":70.09,"h":70.18,"l":70.09,"n":105,"o":70.17,"t":"2026-09-23T15:15:00Z","v":6333,"vw":70.151213},{"c":70.11,"h":70.11,"l":70.08,"n":55,"o":70.08,"t":"2026-09-23T15:30:00Z","v":5914,"vw":70.092343},{"c":70.04,"h":70.11,"l":70.03,"n":34,"o":70.11,"t":"2026-09-23T15:45:00Z","v":3058,"vw":70.058488},{"c":70.05,"h":70.05,"l":70.01,"n":52,"o":70.03,"t":"2026-09-23T16:00:00Z","v":4419,"vw":70.032275},{"c":70.03,"h":70.06,"l":70.015,"n":40,"o":70.05,"t":"2026-09-23T16:15:00Z","v":4940,"vw":70.029532},{"c":69.99,"h":70.05,"l":69.99,"n":60,"o":70.04,"t":"2026-09-23T16:30:00Z","v":5900,"vw":70.015},{"c":69.95,"h":69.99,"l":69.9,"n":100,"o":69.97,"t":"2026-09-23T16:45:00Z","v":49074,"vw":69.956346},{"c":69.8998,"h":69.975,"l":69.87,"n":43,"o":69.975,"t":"2026-09-23T17:00:00Z","v":4494,"vw":69.910647},{"c":69.96,"h":69.98,"l":69.9,"n":76,"o":69.9,"t":"2026-09-23T17:15:00Z","v":6523,"vw":69.944801},{"c":70.05,"h":70.05,"l":69.93,"n":141,"o":69.935,"t":"2026-09-23T17:30:00Z","v":20380,"vw":69.959812},{"c":70.1,"h":70.105,"l":70.03,"n":55,"o":70.08,"t":"2026-09-23T17:45:00Z","v":5432,"vw":70.056195},{"c":70.06,"h":70.1,"l":70.03,"n":78,"o":70.1,"t":"2026-09-23T18:00:00Z","v":7676,"vw":70.058482},{"c":70.05,"h":70.08,"l":70.05,"n":52,"o":70.07,"t":"2026-09-23T18:15:00Z","v":16220,"vw":70.068522},{"c":70.02,"h":70.05,"l":70.02,"n":32,"o":70.05,"t":"2026-09-23T18:30:00Z","v":2493,"vw":70.037973},{"c":70.04,"h":70.04,"l":70.01,"n":34,"o":70.02,"t":"2026-09-23T18:45:00Z","v":3777,"vw":70.021066},{"c":70.03,"h":70.06,"l":70.02,"n":28,"o":70.03,"t":"2026-09-23T19:00:00Z","v":2582,"vw":70.038834},{"c":69.9895,"h":70.04,"l":69.9895,"n":25,"o":70.04,"t":"2026-09-23T19:15:00Z","v":4151,"vw":70.0051},{"c":69.99,"h":70.06,"l":69.99,"n":129,"o":70.01,"t":"2026-09-23T19:30:00Z","v":13485,"vw":70.015063},{"c":70.04,"h":70.04,"l":69.93,"n":210,"o":70.015,"t":"2026-09-23T19:45:00Z","v":38640,"vw":69.990521},{"c":70.01,"h":70.01,"l":70.01,"n":3,"o":70.01,"t":"2026-09-23T20:00:00Z","v":1154,"vw":70.01},{"c":69.68,"h":69.84,"l":69.61,"n":91,"o":69.61,"t":"2026-09-24T13:30:00Z","v":12641,"vw":69.684348},{"c":69.74,"h":69.77,"l":69.71,"n":22,"o":69.71,"t":"2026-09-24T13:45:00Z","v":1194,"vw":69.731667},{"c":69.81,"h":69.84,"l":69.79,"n":19,"o":69.79,"t":"2026-09-24T14:00:00Z","v":1659,"vw":69.803829},{"c":69.81,"h":69.825,"l":69.77,"n":49,"o":69.8,"t":"2026-09-24T14:15:00Z","v":3205,"vw":69.802287},{"c":69.755,"h":69.83,"l":69.75,"n":56,"o":69.79,"t":"2026-09-24T14:30:00Z","v":5830,"vw":69.796481},{"c":69.69,"h":69.785,"l":69.69,"n":155,"o":69.75,"t":"2026-09-24T14:45:00Z","v":18376,"vw":69.760681},{"c":69.58,"h":69.68,"l":69.58,"n":56,"o":69.66,"t":"2026-09-24T15:00:00Z","v":6236,"vw":69.65},{"c":69.605,"h":69.68,"l":69.59,"n":80,"o":69.59,"t":"2026-09-24T15:15:00Z","v":10410,"vw":69.639277},{"c":69.61,"h":69.62,"l":69.58,"n":56,"o":69.6,"t":"2026-09-24T15:30:00Z","v":4801,"vw":69.599941},{"c":69.65,"h":69.655,"l":69.58,"n":50,"o":69.64,"t":"2026-09-24T15:45:00Z","v":5899,"vw":69.638981},{"c":69.69,"h":69.69,"l":69.6,"n":94,"o":69.63,"t":"2026-09-24T16:00:00Z","v":8435,"vw":69.631508},{"c":69.91,"h":70,"l":69.68,"n":219,"o":69.685,"t":"2026-09-24T16:15:00Z","v":37960,"vw":69.825229},{"c":69.96,"h":70.05,"l":69.845,"n":117,"o":69.89,"t":"2026-09-24T16:30:00Z","v":15246,"vw":69.935397},{"c":70,"h":70.05,"l":69.93,"n":109,"o":69.935,"t":"2026-09-24T16:45:00Z","v":12422,"vw":69.995999},{"c":70,"h":70.02,"l":69.93,"n":191,"o":69.97,"t":"2026-09-24T17:00:00Z","v":26960,"vw":69.97038},{"c":69.885,"h":69.98,"l":69.845,"n":99,"o":69.97,"t":"2026-09-24T17:15:00Z","v":10668,"vw":69.911609},{"c":69.83,"h":69.93,"l":69.83,"n":126,"o":69.9,"t":"2026-09-24T17:30:00Z","v":21096,"vw":69.869091},{"c":69.91,"h":69.91,"l":69.82,"n":69,"o":69.82,"t":"2026-09-24T17:45:00Z","v":6524,"vw":69.863862},{"c":69.895,"h":69.91,"l":69.795,"n":64,"o":69.9,"t":"2026-09-24T18:00:00Z","v":15325,"vw":69.832101},{"c":69.96,"h":69.98,"l":69.89,"n":106,"o":69.9,"t":"2026-09-24T18:15:00Z","v":11420,"vw":69.931949},{"c":69.95,"h":70.02,"l":69.895,"n":116,"o":69.935,"t":"2026-09-24T18:30:00Z","v":15722,"vw":69.948076},{"c":69.98,"h":70.01,"l":69.945,"n":96,"o":69.95,"t":"2026-09-24T18:45:00Z","v":10433,"vw":69.97699},{"c":69.93,"h":69.98,"l":69.9,"n":134,"o":69.97,"t":"2026-09-24T19:00:00Z","v":16812,"vw":69.954668},{"c":69.95,"h":69.965,"l":69.93,"n":101,"o":69.93,"t":"2026-09-24T19:15:00Z","v":12830,"vw":69.94961},{"c":69.96,"h":69.985,"l":69.95,"n":82,"o":69.95,"t":"2026-09-24T19:30:00Z","v":9514,"vw":69.965133},{"c":70,"h":70.02,"l":69.955,"n":298,"o":69.965,"t":"2026-09-24T19:45:00Z","v":40642,"vw":69.994337},{"c":70.02,"h":70.02,"l":70.02,"n":4,"o":70.02,"t":"2026-09-24T20:00:00Z","v":2513,"vw":70.02},{"c":70.36,"h":70.41,"l":70.021,"n":442,"o":70.12,"t":"2026-09-25T13:30:00Z","v":76590,"vw":70.297804},{"c":70.375,"h":70.41,"l":70.3,"n":242,"o":70.32,"t":"2026-09-25T13:45:00Z","v":34454,"vw":70.349249},{"c":70.11,"h":70.39,"l":70.05,"n":285,"o":70.38,"t":"2026-09-25T14:00:00Z","v":37050,"vw":70.167899},{"c":70.1409,"h":70.175,"l":70.06,"n":29,"o":70.08,"t":"2026-09-25T14:15:00Z","v":3554,"vw":70.13404},{"c":70.18,"h":70.22,"l":70.14,"n":64,"o":70.15,"t":"2026-09-25T14:30:00Z","v":5014,"vw":70.187947},{"c":70.27,"h":70.27,"l":70.15,"n":67,"o":70.18,"t":"2026-09-25T14:45:00Z","v":5590,"vw":70.193755},{"c":70.22,"h":70.34,"l":70.22,"n":37,"o":70.29,"t":"2026-09-25T15:00:00Z","v":3482,"vw":70.28427},{"c":70.235,"h":70.28,"l":70.21,"n":34,"o":70.24,"t":"2026-09-25T15:15:00Z","v":2734,"vw":70.254881},{"c":70.15,"h":70.325,"l":70.15,"n":105,"o":70.28,"t":"2026-09-25T15:30:00Z","v":10480,"vw":70.251494},{"c":70.33,"h":70.33,"l":70.14,"n":34,"o":70.14,"t":"2026-09-25T15:45:00Z","v":13685,"vw":70.165913},{"c":70.48,"h":70.51,"l":70.39,"n":72,"o":70.39,"t":"2026-09-25T16:00:00Z","v":5103,"vw":70.446865},{"c":70.45,"h":70.51,"l":70.36,"n":65,"o":70.48,"t":"2026-09-25T16:15:00Z","v":5449,"vw":70.419667},{"c":70.47,"h":70.5,"l":70.38,"n":136,"o":70.48,"t":"2026-09-25T16:30:00Z","v":14439,"vw":70.443377},{"c":70.38,"h":70.46,"l":70.38,"n":42,"o":70.46,"t":"2026-09-25T16:45:00Z","v":3424,"vw":70.421332},{"c":70.44,"h":70.45,"l":70.39,"n":24,"o":70.39,"t":"2026-09-25T17:00:00Z","v":1301,"vw":70.425},{"c":70.45,"h":70.47,"l":70.44,"n":20,"o":70.47,"t":"2026-09-25T17:15:00Z","v":1629,"vw":70.451022},{"c":70.45,"h":70.45,"l":70.4,"n":45,"o":70.41,"t":"2026-09-25T17:30:00Z","v":8534,"vw":70.440268},{"c":70.42,"h":70.435,"l":70.42,"n":12,"o":70.42,"t":"2026-09-25T17:45:00Z","v":608,"vw":70.426},{"c":70.45,"h":70.455,"l":70.44,"n":13,"o":70.455,"t":"2026-09-25T18:00:00Z","v":1079,"vw":70.45},{"c":70.41,"h":70.49,"l":70.41,"n":51,"o":70.485,"t":"2026-09-25T18:15:00Z","v":4389,"vw":70.449801},{"c":70.43,"h":70.4685,"l":70.41,"n":34,"o":70.46,"t":"2026-09-25T18:30:00Z","v":8068,"vw":70.455313},{"c":70.425,"h":70.44,"l":70.405,"n":23,"o":70.44,"t":"2026-09-25T18:45:00Z","v":2504,"vw":70.426147},{"c":70.43,"h":70.435,"l":70.39,"n":54,"o":70.42,"t":"2026-09-25T19:00:00Z","v":8258,"vw":70.417287},{"c":70.38,"h":70.46,"l":70.38,"n":29,"o":70.46,"t":"2026-09-25T19:15:00Z","v":2935,"vw":70.427907},{"c":70.455,"h":70.455,"l":70.37,"n":105,"o":70.3801,"t":"2026-09-25T19:30:00Z","v":18104,"vw":70.404094},{"c":70.47,"h":70.53,"l":70.45,"n":162,"o":70.45,"t":"2026-09-25T19:45:00Z","v":22056,"vw":70.491036},{"c":70.49,"h":70.49,"l":70.49,"n":5,"o":70.49,"t":"2026-09-25T20:00:00Z","v":2009,"vw":70.49},{"c":70.27,"h":70.27,"l":70.12,"n":94,"o":70.25,"t":"2026-09-28T13:30:00Z","v":16496,"vw":70.195768},{"c":70.29,"h":70.33,"l":70.26,"n":63,"o":70.27,"t":"2026-09-28T13:45:00Z","v":3765,"vw":70.301838},{"c":70.25,"h":70.34,"l":70.25,"n":17,"o":70.33,"t":"2026-09-28T14:00:00Z","v":891,"vw":70.312192},{"c":70.26,"h":70.28,"l":70.2101,"n":16,"o":70.225,"t":"2026-09-28T14:15:00Z","v":2157,"vw":70.241868},{"c":70.11,"h":70.26,"l":70.1,"n":33,"o":70.26,"t":"2026-09-28T14:30:00Z","v":2398,"vw":70.173616},{"c":69.94,"h":70.01,"l":69.94,"n":23,"o":69.97,"t":"2026-09-28T14:45:00Z","v":1302,"vw":69.975555},{"c":70.08,"h":70.105,"l":69.99,"n":36,"o":70.015,"t":"2026-09-28T15:00:00Z","v":3862,"vw":70.03441},{"c":70.02,"h":70.08,"l":70,"n":43,"o":70.08,"t":"2026-09-28T15:15:00Z","v":6476,"vw":70.012909},{"c":70.07,"h":70.1,"l":70.03,"n":3,"o":70.03,"t":"2026-09-28T15:30:00Z","v":400,"vw":70.0575},{"c":70.09,"h":70.09,"l":70.09,"n":3,"o":70.09,"t":"2026-09-28T15:45:00Z","v":322,"vw":70.09},{"c":70.1,"h":70.13,"l":70.06,"n":54,"o":70.09,"t":"2026-09-28T16:00:00Z","v":3594,"vw":70.086678},{"c":70.41,"h":70.47,"l":70.11,"n":109,"o":70.11,"t":"2026-09-28T16:15:00Z","v":10356,"vw":70.29039},{"c":70.27,"h":70.39,"l":70.27,"n":76,"o":70.39,"t":"2026-09-28T16:30:00Z","v":6021,"vw":70.320414},{"c":70.275,"h":70.3,"l":70.25,"n":32,"o":70.3,"t":"2026-09-28T16:45:00Z","v":2748,"vw":70.280328},{"c":70.44,"h":70.46,"l":70.2201,"n":161,"o":70.2201,"t":"2026-09-28T17:00:00Z","v":19550,"vw":70.312139},{"c":70.28,"h":70.38,"l":70.28,"n":42,"o":70.38,"t":"2026-09-28T17:15:00Z","v":2830,"vw":70.332694},{"c":70.31,"h":70.31,"l":70.29,"n":20,"o":70.3,"t":"2026-09-28T17:30:00Z","v":1266,"vw":70.3},{"c":70.31,"h":70.33,"l":70.31,"n":20,"o":70.33,"t":"2026-09-28T17:45:00Z","v":1071,"vw":70.325718},{"c":70.29,"h":70.2902,"l":70.29,"n":8,"o":70.2902,"t":"2026-09-28T18:00:00Z","v":474,"vw":70.290103},{"c":70.2899,"h":70.33,"l":70.2899,"n":9,"o":70.33,"t":"2026-09-28T18:15:00Z","v":487,"vw":70.316369},{"c":70.3,"h":70.3,"l":70.24,"n":28,"o":70.26,"t":"2026-09-28T18:30:00Z","v":3560,"vw":70.262009},{"c":70.28,"h":70.31,"l":70.27,"n":29,"o":70.27,"t":"2026-09-28T18:45:00Z","v":3101,"vw":70.295306},{"c":70.22,"h":70.27,"l":70.22,"n":44,"o":70.2693,"t":"2026-09-28T19:00:00Z","v":2627,"vw":70.242265},{"c":70.22,"h":70.23,"l":70.21,"n":25,"o":70.21,"t":"2026-09-28T19:15:00Z","v":3045,"vw":70.22038},{"c":70.16,"h":70.2325,"l":70.16,"n":96,"o":70.2325,"t":"2026-09-28T19:30:00Z","v":13749,"vw":70.202524},{"c":70.17,"h":70.18,"l":70.13,"n":80,"o":70.13,"t":"2026-09-28T19:45:00Z","v":8065,"vw":70.162264},{"c":70.16,"h":70.16,"l":70.16,"n":5,"o":70.16,"t":"2026-09-28T20:00:00Z","v":1077,"vw":70.16},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-09-28T22:45:00Z","v":490,"vw":70.04},{"c":70.2,"h":70.3899,"l":70.2,"n":62,"o":70.35,"t":"2026-09-29T13:30:00Z","v":7096,"vw":70.314445},{"c":70.19,"h":70.2,"l":70.165,"n":15,"o":70.165,"t":"2026-09-29T13:45:00Z","v":910,"vw":70.180141},{"c":70.13,"h":70.1879,"l":70.13,"n":14,"o":70.1879,"t":"2026-09-29T14:00:00Z","v":1022,"vw":70.169436},{"c":70.19,"h":70.22,"l":70.14,"n":89,"o":70.18,"t":"2026-09-29T14:15:00Z","v":5656,"vw":70.172245},{"c":70.18,"h":70.245,"l":70.165,"n":117,"o":70.21,"t":"2026-09-29T14:30:00Z","v":11258,"vw":70.198489},{"c":70.17,"h":70.21,"l":70.14,"n":102,"o":70.19,"t":"2026-09-29T14:45:00Z","v":8231,"vw":70.177939},{"c":70.06,"h":70.16,"l":70.04,"n":36,"o":70.16,"t":"2026-09-29T15:00:00Z","v":3276,"vw":70.080593},{"c":69.97,"h":70.07,"l":69.95,"n":40,"o":70.07,"t":"2026-09-29T15:15:00Z","v":3177,"vw":69.990626},{"c":70.06,"h":70.07,"l":69.97,"n":63,"o":69.99,"t":"2026-09-29T15:30:00Z","v":7723,"vw":70.047671},{"c":70.01,"h":70.1,"l":70,"n":229,"o":70.05,"t":"2026-09-29T15:45:00Z","v":21581,"vw":70.059572},{"c":69.98,"h":70.03,"l":69.97,"n":72,"o":70.02,"t":"2026-09-29T16:00:00Z","v":5746,"vw":69.996164},{"c":70.05,"h":70.05,"l":69.99,"n":61,"o":69.99,"t":"2026-09-29T16:15:00Z","v":4594,"vw":70.007206},{"c":69.98,"h":70.04,"l":69.98,"n":29,"o":70.03,"t":"2026-09-29T16:30:00Z","v":2471,"vw":70.01937},{"c":69.995,"h":70.02,"l":69.95,"n":34,"o":69.95,"t":"2026-09-29T16:45:00Z","v":2617,"vw":69.997456},{"c":69.96,"h":69.99,"l":69.94,"n":58,"o":69.99,"t":"2026-09-29T17:00:00Z","v":4622,"vw":69.964816},{"c":69.955,"h":69.96,"l":69.92,"n":27,"o":69.96,"t":"2026-09-29T17:15:00Z","v":2883,"vw":69.946103},{"c":69.95,"h":69.99,"l":69.95,"n":44,"o":69.98,"t":"2026-09-29T17:30:00Z","v":3854,"vw":69.974605},{"c":69.91,"h":69.985,"l":69.91,"n":60,"o":69.98,"t":"2026-09-29T17:45:00Z","v":8864,"vw":69.9668},{"c":70.01,"h":70.02,"l":69.92,"n":146,"o":69.92,"t":"2026-09-29T18:00:00Z","v":15580,"vw":69.977579},{"c":70.04,"h":70.08,"l":70.02,"n":43,"o":70.02,"t":"2026-09-29T18:15:00Z","v":5040,"vw":70.045171},{"c":70.14,"h":70.15,"l":70.03,"n":129,"o":70.03,"t":"2026-09-29T18:30:00Z","v":18374,"vw":70.064877},{"c":70.15,"h":70.155,"l":70.12,"n":27,"o":70.15,"t":"2026-09-29T18:45:00Z","v":3711,"vw":70.13891},{"c":70.115,"h":70.17,"l":70.115,"n":53,"o":70.16,"t":"2026-09-29T19:00:00Z","v":5744,"vw":70.157064},{"c":70.16,"h":70.17,"l":70.115,"n":34,"o":70.115,"t":"2026-09-29T19:15:00Z","v":4232,"vw":70.144895},{"c":70.14,"h":70.17,"l":70.14,"n":66,"o":70.15,"t":"2026-09-29T19:30:00Z","v":6849,"vw":70.157698},{"c":70.08,"h":70.16,"l":70.07,"n":226,"o":70.11,"t":"2026-09-29T19:45:00Z","v":29164,"vw":70.112248},{"c":70.13,"h":70.13,"l":70.13,"n":4,"o":70.13,"t":"2026-09-29T20:00:00Z","v":299,"vw":70.13},{"c":70.42,"h":70.4251,"l":70.36,"n":25,"o":70.36,"t":"2026-09-30T13:30:00Z","v":1655,"vw":70.410157},{"c":70.52,"h":70.52,"l":70.44,"n":14,"o":70.44,"t":"2026-09-30T13:45:00Z","v":1831,"vw":70.496371},{"c":70.51,"h":70.6,"l":70.51,"n":40,"o":70.55,"t":"2026-09-30T14:00:00Z","v":3715,"vw":70.554621},{"c":70.455,"h":70.58,"l":70.455,"n":24,"o":70.55,"t":"2026-09-30T14:15:00Z","v":1848,"vw":70.539667},{"c":70.4302,"h":70.46,"l":70.4,"n":55,"o":70.46,"t":"2026-09-30T14:30:00Z","v":4262,"vw":70.422491},{"c":70.565,"h":70.59,"l":70.44,"n":32,"o":70.44,"t":"2026-09-30T14:45:00Z","v":2839,"vw":70.543372},{"c":70.495,"h":70.52,"l":70.45,"n":86,"o":70.5,"t":"2026-09-30T15:00:00Z","v":6371,"vw":70.484259},{"c":70.535,"h":70.535,"l":70.49,"n":23,"o":70.52,"t":"2026-09-30T15:15:00Z","v":1333,"vw":70.520549},{"c":70.48,"h":70.56,"l":70.48,"n":54,"o":70.56,"t":"2026-09-30T15:30:00Z","v":6047,"vw":70.538978},{"c":70.52,"h":70.58,"l":70.48,"n":14,"o":70.48,"t":"2026-09-30T15:45:00Z","v":3177,"vw":70.489912},{"c":70.55,"h":70.57,"l":70.535,"n":48,"o":70.54,"t":"2026-09-30T16:00:00Z","v":3346,"vw":70.548359},{"c":70.48,"h":70.56,"l":70.48,"n":69,"o":70.56,"t":"2026-09-30T16:15:00Z","v":6601,"vw":70.512584},{"c":70.525,"h":70.525,"l":70.45,"n":72,"o":70.48,"t":"2026-09-30T16:30:00Z","v":11472,"vw":70.498936},{"c":70.51,"h":70.515,"l":70.46,"n":71,"o":70.515,"t":"2026-09-30T16:45:00Z","v":7224,"vw":70.485194},{"c":70.46,"h":70.52,"l":70.46,"n":43,"o":70.5,"t":"2026-09-30T17:00:00Z","v":5102,"vw":70.506589},{"c":70.37,"h":70.43,"l":70.34,"n":32,"o":70.43,"t":"2026-09-30T17:15:00Z","v":1797,"vw":70.382891},{"c":70.42,"h":70.43,"l":70.4,"n":56,"o":70.4,"t":"2026-09-30T17:30:00Z","v":4808,"vw":70.41853},{"c":70.43,"h":70.45,"l":70.39,"n":126,"o":70.41,"t":"2026-09-30T17:45:00Z","v":10521,"vw":70.429992},{"c":70.4,"h":70.43,"l":70.37,"n":78,"o":70.43,"t":"2026-09-30T18:00:00Z","v":8233,"vw":70.396596},{"c":70.35,"h":70.4,"l":70.31,"n":81,"o":70.4,"t":"2026-09-30T18:15:00Z","v":9168,"vw":70.354137},{"c":70.35,"h":70.35,"l":70.31,"n":37,"o":70.35,"t":"2026-09-30T18:30:00Z","v":3539,"vw":70.329393},{"c":70.31,"h":70.33,"l":70.27,"n":55,"o":70.33,"t":"2026-09-30T18:45:00Z","v":5564,"vw":70.299083},{"c":70.33,"h":70.34,"l":70.315,"n":26,"o":70.315,"t":"2026-09-30T19:00:00Z","v":6777,"vw":70.333381},{"c":70.32,"h":70.345,"l":70.315,"n":19,"o":70.345,"t":"2026-09-30T19:15:00Z","v":1392,"vw":70.339937},{"c":70.26,"h":70.33,"l":70.25,"n":63,"o":70.32,"t":"2026-09-30T19:30:00Z","v":4537,"vw":70.30852},{"c":69.92,"h":70.27,"l":69.89,"n":402,"o":70.27,"t":"2026-09-30T19:45:00Z","v":82161,"vw":70.08598},{"c":69.93,"h":69.93,"l":69.93,"n":5,"o":69.93,"t":"2026-09-30T20:00:00Z","v":1120,"vw":69.93},{"c":70.055,"h":70.25,"l":70.04,"n":62,"o":70.21,"t":"2026-10-01T13:30:00Z","v":4340,"vw":70.140419},{"c":70.03,"h":70.1,"l":70.01,"n":21,"o":70.08,"t":"2026-10-01T13:45:00Z","v":11825,"vw":70.077109},{"c":69.83,"h":69.96,"l":69.79,"n":45,"o":69.96,"t":"2026-10-01T14:00:00Z","v":20242,"vw":69.949136},{"c":69.8,"h":69.86,"l":69.8,"n":5,"o":69.86,"t":"2026-10-01T14:15:00Z","v":231,"vw":69.83},{"c":69.88,"h":69.95,"l":69.82,"n":15,"o":69.82,"t":"2026-10-01T14:30:00Z","v":1288,"vw":69.866162},{"c":69.845,"h":69.88,"l":69.79,"n":32,"o":69.8501,"t":"2026-10-01T14:45:00Z","v":2734,"vw":69.85569},{"c":69.68,"h":69.69,"l":69.65,"n":17,"o":69.69,"t":"2026-10-01T15:00:00Z","v":3020,"vw":69.687344},{"c":69.83,"h":69.87,"l":69.8,"n":48,"o":69.815,"t":"2026-10-01T15:15:00Z","v":5925,"vw":69.834493},{"c":69.73,"h":69.8481,"l":69.73,"n":46,"o":69.79,"t":"2026-10-01T15:30:00Z","v":5228,"vw":69.813591},{"c":69.82,"h":69.855,"l":69.74,"n":77,"o":69.75,"t":"2026-10-01T15:45:00Z","v":8936,"vw":69.805575},{"c":69.82,"h":69.88,"l":69.82,"n":54,"o":69.82,"t":"2026-10-01T16:00:00Z","v":4327,"vw":69.860174},{"c":69.89,"h":69.94,"l":69.82,"n":40,"o":69.83,"t":"2026-10-01T16:15:00Z","v":2645,"vw":69.893478},{"c":69.96,"h":69.99,"l":69.9,"n":37,"o":69.9,"t":"2026-10-01T16:30:00Z","v":2914,"vw":69.950102},{"c":69.8,"h":69.98,"l":69.8,"n":58,"o":69.96,"t":"2026-10-01T16:45:00Z","v":6346,"vw":69.912085},{"c":69.95,"h":69.96,"l":69.84,"n":19,"o":69.84,"t":"2026-10-01T17:00:00Z","v":1543,"vw":69.917146},{"c":70.11,"h":70.11,"l":69.97,"n":22,"o":69.97,"t":"2026-10-01T17:15:00Z","v":2209,"vw":70.036712},{"c":70.22,"h":70.22,"l":70.11,"n":254,"o":70.11,"t":"2026-10-01T17:30:00Z","v":31625,"vw":70.161033},{"c":70.08,"h":70.25,"l":70.08,"n":46,"o":70.2398,"t":"2026-10-01T17:45:00Z","v":3185,"vw":70.159523},{"c":70.05,"h":70.07,"l":69.97,"n":52,"o":70.06,"t":"2026-10-01T18:00:00Z","v":5973,"vw":70.047545},{"c":70.14,"h":70.15,"l":70.04,"n":98,"o":70.08,"t":"2026-10-01T18:15:00Z","v":8929,"vw":70.100572},{"c":70.17,"h":70.245,"l":70.12,"n":54,"o":70.125,"t":"2026-10-01T18:30:00Z","v":3875,"vw":70.186808},{"c":70.215,"h":70.215,"l":70.165,"n":33,"o":70.165,"t":"2026-10-01T18:45:00Z","v":2366,"vw":70.198441},{"c":70.2,"h":70.23,"l":70.18,"n":54,"o":70.23,"t":"2026-10-01T19:00:00Z","v":4710,"vw":70.203458},{"c":70.19,"h":70.23,"l":70.18,"n":75,"o":70.21,"t":"2026-10-01T19:15:00Z","v":5305,"vw":70.201348},{"c":70.21,"h":70.225,"l":70.18,"n":67,"o":70.2,"t":"2026-10-01T19:30:00Z","v":5252,"vw":70.211667},{"c":70.16,"h":70.295,"l":70.12,"n":229,"o":70.21,"t":"2026-10-01T19:45:00Z","v":47742,"vw":70.176388},{"c":70.14,"h":70.14,"l":70.14,"n":4,"o":70.14,"t":"2026-10-01T20:00:00Z","v":703,"vw":70.14},{"c":70.81,"h":70.81,"l":70.65,"n":85,"o":70.79,"t":"2026-10-02T13:30:00Z","v":9698,"vw":70.783015},{"c":70.72,"h":70.85,"l":70.61,"n":97,"o":70.85,"t":"2026-10-02T13:45:00Z","v":8455,"vw":70.755268},{"c":70.77,"h":70.785,"l":70.7201,"n":67,"o":70.76,"t":"2026-10-02T14:00:00Z","v":12008,"vw":70.771264},{"c":70.8,"h":70.83,"l":70.78,"n":70,"o":70.78,"t":"2026-10-02T14:15:00Z","v":5822,"vw":70.795441},{"c":70.79,"h":70.83,"l":70.75,"n":77,"o":70.78,"t":"2026-10-02T14:30:00Z","v":5797,"vw":70.798613},{"c":70.73,"h":70.83,"l":70.73,"n":37,"o":70.79,"t":"2026-10-02T14:45:00Z","v":2436,"vw":70.798282},{"c":70.54,"h":70.61,"l":70.54,"n":17,"o":70.61,"t":"2026-10-02T15:00:00Z","v":2070,"vw":70.578434},{"c":70.37,"h":70.46,"l":70.37,"n":5,"o":70.46,"t":"2026-10-02T15:15:00Z","v":275,"vw":70.415},{"c":70.54,"h":70.555,"l":70.51,"n":29,"o":70.53,"t":"2026-10-02T15:30:00Z","v":2798,"vw":70.542123},{"c":70.54,"h":70.565,"l":70.51,"n":115,"o":70.53,"t":"2026-10-02T15:45:00Z","v":9433,"vw":70.538207},{"c":70.59,"h":70.61,"l":70.57,"n":90,"o":70.58,"t":"2026-10-02T16:00:00Z","v":7563,"vw":70.591615},{"c":70.57,"h":70.61,"l":70.54,"n":94,"o":70.59,"t":"2026-10-02T16:15:00Z","v":7386,"vw":70.588605},{"c":70.545,"h":70.62,"l":70.51,"n":89,"o":70.56,"t":"2026-10-02T16:30:00Z","v":7706,"vw":70.569395},{"c":70.56,"h":70.58,"l":70.53,"n":51,"o":70.55,"t":"2026-10-02T16:45:00Z","v":4076,"vw":70.549876},{"c":70.55,"h":70.62,"l":70.55,"n":68,"o":70.57,"t":"2026-10-02T17:00:00Z","v":6957,"vw":70.588935},{"c":70.48,"h":70.59,"l":70.48,"n":53,"o":70.56,"t":"2026-10-02T17:15:00Z","v":5932,"vw":70.562526},{"c":70.51,"h":70.56,"l":70.5,"n":44,"o":70.5,"t":"2026-10-02T17:30:00Z","v":4301,"vw":70.5256},{"c":70.55,"h":70.57,"l":70.51,"n":107,"o":70.5391,"t":"2026-10-02T17:45:00Z","v":15769,"vw":70.549404},{"c":70.56,"h":70.565,"l":70.55,"n":39,"o":70.56,"t":"2026-10-02T18:00:00Z","v":3903,"vw":70.556994},{"c":70.54,"h":70.57,"l":70.505,"n":74,"o":70.56,"t":"2026-10-02T18:15:00Z","v":7380,"vw":70.541118},{"c":70.55,"h":70.56,"l":70.515,"n":53,"o":70.54,"t":"2026-10-02T18:30:00Z","v":5384,"vw":70.543331},{"c":70.54,"h":70.55,"l":70.53,"n":19,"o":70.55,"t":"2026-10-02T18:45:00Z","v":1655,"vw":70.541538},{"c":70.535,"h":70.56,"l":70.53,"n":45,"o":70.555,"t":"2026-10-02T19:00:00Z","v":3653,"vw":70.544145},{"c":70.53,"h":70.56,"l":70.53,"n":62,"o":70.545,"t":"2026-10-02T19:15:00Z","v":25928,"vw":70.549584},{"c":70.575,"h":70.595,"l":70.545,"n":78,"o":70.56,"t":"2026-10-02T19:30:00Z","v":10628,"vw":70.569346},{"c":70.555,"h":70.605,"l":70.55,"n":131,"o":70.59,"t":"2026-10-02T19:45:00Z","v":16627,"vw":70.575078},{"c":70.59,"h":70.59,"l":70.59,"n":4,"o":70.59,"t":"2026-10-02T20:00:00Z","v":2414,"vw":70.59},{"c":70.71,"h":70.79,"l":70.65,"n":139,"o":70.68,"t":"2026-10-05T13:30:00Z","v":13468,"vw":70.726021},{"c":70.71,"h":70.72,"l":70.65,"n":87,"o":70.72,"t":"2026-10-05T13:45:00Z","v":10247,"vw":70.693752},{"c":70.8,"h":70.82,"l":70.71,"n":127,"o":70.71,"t":"2026-10-05T14:00:00Z","v":9494,"vw":70.765003},{"c":70.87,"h":70.91,"l":70.84,"n":95,"o":70.84,"t":"2026-10-05T14:15:00Z","v":14057,"vw":70.875367},{"c":70.815,"h":70.88,"l":70.78,"n":88,"o":70.88,"t":"2026-10-05T14:30:00Z","v":8870,"vw":70.816168},{"c":70.87,"h":70.87,"l":70.81,"n":112,"o":70.81,"t":"2026-10-05T14:45:00Z","v":10762,"vw":70.821975},{"c":70.84,"h":70.88,"l":70.82,"n":113,"o":70.88,"t":"2026-10-05T15:00:00Z","v":9506,"vw":70.851138},{"c":70.89,"h":70.89,"l":70.83,"n":87,"o":70.83,"t":"2026-10-05T15:15:00Z","v":7848,"vw":70.872188},{"c":70.93,"h":70.93,"l":70.89,"n":106,"o":70.895,"t":"2026-10-05T15:30:00Z","v":13469,"vw":70.904252},{"c":70.93,"h":70.94,"l":70.91,"n":47,"o":70.92,"t":"2026-10-05T15:45:00Z","v":4838,"vw":70.926965},{"c":70.93,"h":70.93,"l":70.91,"n":58,"o":70.92,"t":"2026-10-05T16:00:00Z","v":6477,"vw":70.920394},{"c":70.94,"h":70.95,"l":70.89,"n":36,"o":70.92,"t":"2026-10-05T16:15:00Z","v":5050,"vw":70.915089},{"c":71.02,"h":71.02,"l":70.94,"n":44,"o":70.95,"t":"2026-10-05T16:30:00Z","v":5614,"vw":70.970414},{"c":71,"h":71.02,"l":71,"n":55,"o":71.02,"t":"2026-10-05T16:45:00Z","v":5394,"vw":71.010374},{"c":71.02,"h":71.025,"l":70.99,"n":37,"o":70.99,"t":"2026-10-05T17:00:00Z","v":3657,"vw":71.005333},{"c":71.03,"h":71.04,"l":71.02,"n":25,"o":71.04,"t":"2026-10-05T17:15:00Z","v":3275,"vw":71.028199},{"c":71.036,"h":71.036,"l":71.02,"n":17,"o":71.03,"t":"2026-10-05T17:30:00Z","v":2233,"vw":71.028269},{"c":71.09,"h":71.09,"l":71.07,"n":61,"o":71.07,"t":"2026-10-05T17:45:00Z","v":4960,"vw":71.076382},{"c":71.1,"h":71.11,"l":71.08,"n":46,"o":71.1,"t":"2026-10-05T18:00:00Z","v":5684,"vw":71.09399},{"c":71.16,"h":71.17,"l":71.11,"n":16,"o":71.11,"t":"2026-10-05T18:15:00Z","v":1403,"vw":71.153636},{"c":71.16,"h":71.17,"l":71.14,"n":14,"o":71.14,"t":"2026-10-05T18:30:00Z","v":1812,"vw":71.155648},{"c":71.21,"h":71.21,"l":71.1451,"n":13,"o":71.16,"t":"2026-10-05T18:45:00Z","v":2750,"vw":71.163312},{"c":71.26,"h":71.27,"l":71.21,"n":30,"o":71.21,"t":"2026-10-05T19:00:00Z","v":3192,"vw":71.234394},{"c":71.25,"h":71.29,"l":71.25,"n":38,"o":71.265,"t":"2026-10-05T19:15:00Z","v":3964,"vw":71.270867},{"c":71.2251,"h":71.26,"l":71.2251,"n":48,"o":71.26,"t":"2026-10-05T19:30:00Z","v":2274,"vw":71.244473},{"c":71.16,"h":71.2,"l":71.075,"n":204,"o":71.2,"t":"2026-10-05T19:45:00Z","v":62879,"vw":71.104262},{"c":71.14,"h":71.14,"l":71.14,"n":7,"o":71.14,"t":"2026-10-05T20:00:00Z","v":968,"vw":71.14},{"c":71.52,"h":71.555,"l":71.45,"n":77,"o":71.47,"t":"2026-10-06T13:30:00Z","v":6578,"vw":71.478233},{"c":71.64,"h":71.68,"l":71.51,"n":26,"o":71.51,"t":"2026-10-06T13:45:00Z","v":3411,"vw":71.624187},{"c":71.61,"h":71.68,"l":71.61,"n":136,"o":71.67,"t":"2026-10-06T14:00:00Z","v":21464,"vw":71.644608},{"c":71.48,"h":71.59,"l":71.48,"n":58,"o":71.59,"t":"2026-10-06T14:15:00Z","v":5138,"vw":71.54147},{"c":71.56,"h":71.565,"l":71.45,"n":85,"o":71.45,"t":"2026-10-06T14:30:00Z","v":18343,"vw":71.553695},{"c":71.59,"h":71.59,"l":71.52,"n":101,"o":71.555,"t":"2026-10-06T14:45:00Z","v":30283,"vw":71.55526},{"c":71.66,"h":71.66,"l":71.61,"n":34,"o":71.61,"t":"2026-10-06T15:00:00Z","v":3212,"vw":71.625552},{"c":71.68,"h":71.685,"l":71.66,"n":97,"o":71.67,"t":"2026-10-06T15:15:00Z","v":22903,"vw":71.673838},{"c":71.65,"h":71.66,"l":71.64,"n":77,"o":71.64,"t":"2026-10-06T15:30:00Z","v":25490,"vw":71.649817},{"c":71.625,"h":71.64,"l":71.625,"n":15,"o":71.64,"t":"2026-10-06T15:45:00Z","v":3410,"vw":71.637184},{"c":71.64,"h":71.65,"l":71.615,"n":44,"o":71.64,"t":"2026-10-06T16:00:00Z","v":3179,"vw":71.634483},{"c":71.57,"h":71.63,"l":71.57,"n":33,"o":71.63,"t":"2026-10-06T16:15:00Z","v":3724,"vw":71.599072},{"c":71.56,"h":71.59,"l":71.55,"n":28,"o":71.58,"t":"2026-10-06T16:30:00Z","v":3335,"vw":71.562561},{"c":71.53,"h":71.56,"l":71.53,"n":26,"o":71.56,"t":"2026-10-06T16:45:00Z","v":2561,"vw":71.535631},{"c":71.5,"h":71.53,"l":71.5,"n":24,"o":71.53,"t":"2026-10-06T17:00:00Z","v":2650,"vw":71.511208},{"c":71.47,"h":71.47,"l":71.415,"n":14,"o":71.45,"t":"2026-10-06T17:15:00Z","v":1525,"vw":71.437315},{"c":71.48,"h":71.4902,"l":71.46,"n":27,"o":71.46,"t":"2026-10-06T17:30:00Z","v":2178,"vw":71.473379},{"c":71.46,"h":71.4998,"l":71.46,"n":26,"o":71.47,"t":"2026-10-06T17:45:00Z","v":3501,"vw":71.48852},{"c":71.49,"h":71.5051,"l":71.48,"n":25,"o":71.48,"t":"2026-10-06T18:00:00Z","v":3756,"vw":71.495158},{"c":71.46,"h":71.5,"l":71.46,"n":17,"o":71.5,"t":"2026-10-06T18:15:00Z","v":1159,"vw":71.481},{"c":71.47,"h":71.47,"l":71.455,"n":15,"o":71.46,"t":"2026-10-06T18:30:00Z","v":2692,"vw":71.464526},{"c":71.5,"h":71.5,"l":71.47,"n":26,"o":71.47,"t":"2026-10-06T18:45:00Z","v":1865,"vw":71.484951},{"c":71.465,"h":71.505,"l":71.46,"n":20,"o":71.505,"t":"2026-10-06T19:00:00Z","v":2268,"vw":71.477566},{"c":71.45,"h":71.47,"l":71.45,"n":16,"o":71.47,"t":"2026-10-06T19:15:00Z","v":2890,"vw":71.452486},{"c":71.415,"h":71.44,"l":71.41,"n":36,"o":71.44,"t":"2026-10-06T19:30:00Z","v":5368,"vw":71.420589},{"c":71.42,"h":71.425,"l":71.395,"n":98,"o":71.41,"t":"2026-10-06T19:45:00Z","v":20835,"vw":71.406733},{"c":71.42,"h":71.42,"l":71.42,"n":5,"o":71.42,"t":"2026-10-06T20:00:00Z","v":2201,"vw":71.42},{"c":70.97,"h":71.05,"l":70.92,"n":125,"o":71.04,"t":"2026-10-07T13:30:00Z","v":14919,"vw":70.996582},{"c":70.985,"h":71.02,"l":70.93,"n":41,"o":70.96,"t":"2026-10-07T13:45:00Z","v":4286,"vw":70.962723},{"c":70.955,"h":70.995,"l":70.95,"n":28,"o":70.99,"t":"2026-10-07T14:00:00Z","v":3230,"vw":70.977144},{"c":70.96,"h":71.01,"l":70.96,"n":18,"o":71,"t":"2026-10-07T14:15:00Z","v":891,"vw":70.99},{"c":70.95,"h":70.99,"l":70.95,"n":40,"o":70.98,"t":"2026-10-07T14:30:00Z","v":3928,"vw":70.968211},{"c":70.95,"h":70.95,"l":70.91,"n":40,"o":70.92,"t":"2026-10-07T14:45:00Z","v":3885,"vw":70.931948},{"c":70.99,"h":71,"l":70.89,"n":51,"o":70.94,"t":"2026-10-07T15:00:00Z","v":4306,"vw":70.945233},{"c":70.98,"h":70.99,"l":70.94,"n":47,"o":70.98,"t":"2026-10-07T15:15:00Z","v":4722,"vw":70.97441},{"c":71.06,"h":71.08,"l":70.97,"n":54,"o":70.97,"t":"2026-10-07T15:30:00Z","v":8154,"vw":71.034809},{"c":71.1,"h":71.1151,"l":71.08,"n":30,"o":71.08,"t":"2026-10-07T15:45:00Z","v":2567,"vw":71.095402},{"c":71.15,"h":71.15,"l":71.09,"n":87,"o":71.11,"t":"2026-10-07T16:00:00Z","v":8653,"vw":71.111521},{"c":71.15,"h":71.17,"l":71.13,"n":12,"o":71.13,"t":"2026-10-07T16:15:00Z","v":1017,"vw":71.148889},{"c":71.1,"h":71.155,"l":71.1,"n":26,"o":71.14,"t":"2026-10-07T16:30:00Z","v":1797,"vw":71.135493},{"c":71.11,"h":71.135,"l":71.11,"n":28,"o":71.135,"t":"2026-10-07T16:45:00Z","v":1789,"vw":71.124231},{"c":71.16,"h":71.1899,"l":71.08,"n":88,"o":71.09,"t":"2026-10-07T17:00:00Z","v":11352,"vw":71.14383},{"c":71.2061,"h":71.22,"l":71.16,"n":24,"o":71.16,"t":"2026-10-07T17:15:00Z","v":6632,"vw":71.206812},{"c":71.205,"h":71.22,"l":71.205,"n":20,"o":71.22,"t":"2026-10-07T17:30:00Z","v":2396,"vw":71.212894},{"c":71.19,"h":71.225,"l":71.18,"n":22,"o":71.21,"t":"2026-10-07T17:45:00Z","v":3757,"vw":71.213728},{"c":71.205,"h":71.24,"l":71.17,"n":18,"o":71.17,"t":"2026-10-07T18:00:00Z","v":3393,"vw":71.21988},{"c":71.21,"h":71.21,"l":71.2,"n":8,"o":71.2,"t":"2026-10-07T18:15:00Z","v":651,"vw":71.206},{"c":71.2,"h":71.21,"l":71.2,"n":15,"o":71.205,"t":"2026-10-07T18:30:00Z","v":1042,"vw":71.20661},{"c":71.21,"h":71.215,"l":71.195,"n":23,"o":71.215,"t":"2026-10-07T18:45:00Z","v":3625,"vw":71.209171},{"c":71.19,"h":71.235,"l":71.155,"n":105,"o":71.235,"t":"2026-10-07T19:00:00Z","v":16642,"vw":71.182612},{"c":71.165,"h":71.185,"l":71.155,"n":42,"o":71.16,"t":"2026-10-07T19:15:00Z","v":5237,"vw":71.174673},{"c":71.195,"h":71.195,"l":71.155,"n":46,"o":71.175,"t":"2026-10-07T19:30:00Z","v":7577,"vw":71.170679},{"c":71.205,"h":71.225,"l":71.17,"n":171,"o":71.195,"t":"2026-10-07T19:45:00Z","v":29008,"vw":71.202376},{"c":71.22,"h":71.22,"l":71.22,"n":6,"o":71.22,"t":"2026-10-07T20:00:00Z","v":14936,"vw":71.22},{"c":70.93,"h":71,"l":70.87,"n":73,"o":70.93,"t":"2026-10-08T13:30:00Z","v":6838,"vw":70.960246},{"c":70.99,"h":71.03,"l":70.965,"n":14,"o":70.965,"t":"2026-10-08T13:45:00Z","v":1789,"vw":70.986522},{"c":71.05,"h":71.05,"l":70.98,"n":31,"o":70.98,"t":"2026-10-08T14:00:00Z","v":2590,"vw":70.998538},{"c":71.07,"h":71.07,"l":71.06,"n":10,"o":71.06,"t":"2026-10-08T14:15:00Z","v":1087,"vw":71.062024},{"c":71.03,"h":71.08,"l":71.03,"n":11,"o":71.07,"t":"2026-10-08T14:30:00Z","v":1849,"vw":71.060879},{"c":70.97,"h":71.03,"l":70.95,"n":14,"o":71.03,"t":"2026-10-08T14:45:00Z","v":1664,"vw":70.975372},{"c":70.93,"h":70.97,"l":70.93,"n":14,"o":70.97,"t":"2026-10-08T15:00:00Z","v":3910,"vw":70.948267},{"c":70.91,"h":70.91,"l":70.865,"n":18,"o":70.875,"t":"2026-10-08T15:15:00Z","v":1261,"vw":70.879048},{"c":70.88,"h":70.91,"l":70.86,"n":11,"o":70.91,"t":"2026-10-08T15:30:00Z","v":766,"vw":70.878106},{"c":70.87,"h":70.88,"l":70.87,"n":4,"o":70.88,"t":"2026-10-08T15:45:00Z","v":426,"vw":70.8725},{"c":70.89,"h":70.9,"l":70.85,"n":54,"o":70.87,"t":"2026-10-08T16:00:00Z","v":6375,"vw":70.864312},{"c":70.995,"h":71.08,"l":70.8926,"n":260,"o":70.8926,"t":"2026-10-08T16:15:00Z","v":36814,"vw":70.987521},{"c":70.91,"h":70.99,"l":70.91,"n":38,"o":70.98,"t":"2026-10-08T16:30:00Z","v":6716,"vw":70.945793},{"c":70.75,"h":70.82,"l":70.69,"n":99,"o":70.82,"t":"2026-10-08T16:45:00Z","v":16337,"vw":70.738886},{"c":70.73,"h":70.74,"l":70.61,"n":38,"o":70.7,"t":"2026-10-08T17:00:00Z","v":4441,"vw":70.651172},{"c":70.55,"h":70.75,"l":70.5,"n":114,"o":70.73,"t":"2026-10-08T17:15:00Z","v":15538,"vw":70.679247},{"c":70.69,"h":70.705,"l":70.57,"n":67,"o":70.575,"t":"2026-10-08T17:30:00Z","v":7027,"vw":70.618849},{"c":70.59,"h":70.7,"l":70.59,"n":24,"o":70.7,"t":"2026-10-08T17:45:00Z","v":1610,"vw":70.641172},{"c":70.645,"h":70.645,"l":70.58,"n":43,"o":70.62,"t":"2026-10-08T18:00:00Z","v":3971,"vw":70.617973},{"c":70.73,"h":70.75,"l":70.69,"n":35,"o":70.69,"t":"2026-10-08T18:15:00Z","v":2199,"vw":70.720714},{"c":70.685,"h":70.7,"l":70.67,"n":65,"o":70.7,"t":"2026-10-08T18:30:00Z","v":7258,"vw":70.688564},{"c":70.695,"h":70.72,"l":70.675,"n":29,"o":70.68,"t":"2026-10-08T18:45:00Z","v":3442,"vw":70.68875},{"c":70.7,"h":70.7,"l":70.635,"n":78,"o":70.68,"t":"2026-10-08T19:00:00Z","v":3689,"vw":70.677442},{"c":70.725,"h":70.79,"l":70.68,"n":47,"o":70.695,"t":"2026-10-08T19:15:00Z","v":2749,"vw":70.731785},{"c":70.73,"h":70.73,"l":70.685,"n":85,"o":70.725,"t":"2026-10-08T19:30:00Z","v":8210,"vw":70.710675},{"c":70.785,"h":70.805,"l":70.71,"n":202,"o":70.74,"t":"2026-10-08T19:45:00Z","v":22589,"vw":70.764439},{"c":70.8,"h":70.8,"l":70.8,"n":6,"o":70.8,"t":"2026-10-08T20:00:00Z","v":2926,"vw":70.8},{"c":71.05,"h":71.2558,"l":71.03,"n":169,"o":71.21,"t":"2026-10-09T13:30:00Z","v":44771,"vw":71.178795},{"c":71.085,"h":71.11,"l":71.05,"n":28,"o":71.05,"t":"2026-10-09T13:45:00Z","v":4980,"vw":71.061929},{"c":71.075,"h":71.1,"l":71.06,"n":5,"o":71.06,"t":"2026-10-09T14:00:00Z","v":966,"vw":71.088497},{"c":71.1,"h":71.14,"l":71.1,"n":25,"o":71.11,"t":"2026-10-09T14:15:00Z","v":5375,"vw":71.115578},{"c":71.07,"h":71.12,"l":71.06,"n":8,"o":71.12,"t":"2026-10-09T14:30:00Z","v":4493,"vw":71.108288},{"c":71.16,"h":71.175,"l":71.125,"n":256,"o":71.125,"t":"2026-10-09T14:45:00Z","v":61120,"vw":71.148763},{"c":71.145,"h":71.175,"l":71.11,"n":171,"o":71.165,"t":"2026-10-09T15:00:00Z","v":53692,"vw":71.13877},{"c":71.1599,"h":71.18,"l":71.145,"n":20,"o":71.15,"t":"2026-10-09T15:15:00Z","v":3535,"vw":71.152701},{"c":71.14,"h":71.14,"l":71.115,"n":26,"o":71.13,"t":"2026-10-09T15:30:00Z","v":4022,"vw":71.122441},{"c":71.175,"h":71.1801,"l":71.14,"n":10,"o":71.14,"t":"2026-10-09T15:45:00Z","v":1314,"vw":71.165624},{"c":71.18,"h":71.1999,"l":71.13,"n":8,"o":71.13,"t":"2026-10-09T16:00:00Z","v":1870,"vw":71.181542},{"c":71.22,"h":71.22,"l":71.1951,"n":6,"o":71.1951,"t":"2026-10-09T16:15:00Z","v":873,"vw":71.207025},{"c":71.215,"h":71.24,"l":71.215,"n":18,"o":71.24,"t":"2026-10-09T16:30:00Z","v":3284,"vw":71.225625},{"c":71.24,"h":71.26,"l":71.23,"n":11,"o":71.23,"t":"2026-10-09T16:45:00Z","v":869,"vw":71.251009},{"c":71.245,"h":71.245,"l":71.235,"n":5,"o":71.235,"t":"2026-10-09T17:00:00Z","v":554,"vw":71.241864},{"c":71.22,"h":71.22,"l":71.21,"n":5,"o":71.215,"t":"2026-10-09T17:15:00Z","v":483,"vw":71.216242},{"c":71.25,"h":71.25,"l":71.2251,"n":7,"o":71.24,"t":"2026-10-09T17:30:00Z","v":613,"vw":71.234336},{"c":71.26,"h":71.2659,"l":71.2522,"n":21,"o":71.2659,"t":"2026-10-09T17:45:00Z","v":2273,"vw":71.253818},{"c":71.2703,"h":71.2703,"l":71.235,"n":21,"o":71.235,"t":"2026-10-09T18:00:00Z","v":1134,"vw":71.256593},{"c":71.285,"h":71.285,"l":71.27,"n":13,"o":71.27,"t":"2026-10-09T18:15:00Z","v":2284,"vw":71.276962},{"c":71.245,"h":71.285,"l":71.245,"n":22,"o":71.285,"t":"2026-10-09T18:30:00Z","v":3931,"vw":71.272795},{"c":71.27,"h":71.33,"l":71.2599,"n":29,"o":71.2599,"t":"2026-10-09T18:45:00Z","v":3787,"vw":71.284748},{"c":71.28,"h":71.28,"l":71.27,"n":22,"o":71.27,"t":"2026-10-09T19:00:00Z","v":3012,"vw":71.272209},{"c":71.285,"h":71.3,"l":71.27,"n":26,"o":71.275,"t":"2026-10-09T19:15:00Z","v":4424,"vw":71.283486},{"c":71.27,"h":71.285,"l":71.265,"n":96,"o":71.27,"t":"2026-10-09T19:30:00Z","v":9496,"vw":71.271906},{"c":71.24,"h":71.26,"l":71.205,"n":106,"o":71.26,"t":"2026-10-09T19:45:00Z","v":26172,"vw":71.224408},{"c":71.25,"h":71.25,"l":71.25,"n":6,"o":71.25,"t":"2026-10-09T20:00:00Z","v":924,"vw":71.25},{"c":71.16,"h":71.2427,"l":71.11,"n":225,"o":71.18,"t":"2026-10-12T13:30:00Z","v":31410,"vw":71.170383},{"c":71.13,"h":71.17,"l":71.1,"n":168,"o":71.17,"t":"2026-10-12T13:45:00Z","v":38432,"vw":71.136794},{"c":71.04,"h":71.14,"l":71.04,"n":60,"o":71.14,"t":"2026-10-12T14:00:00Z","v":6544,"vw":71.115869},{"c":71.07,"h":71.08,"l":71.055,"n":28,"o":71.07,"t":"2026-10-12T14:15:00Z","v":12166,"vw":71.072329},{"c":71.12,"h":71.12,"l":71.08,"n":34,"o":71.08,"t":"2026-10-12T14:30:00Z","v":8096,"vw":71.09105},{"c":71.14,"h":71.14,"l":71.1,"n":18,"o":71.12,"t":"2026-10-12T14:45:00Z","v":2797,"vw":71.108292},{"c":71.165,"h":71.165,"l":71.16,"n":4,"o":71.16,"t":"2026-10-12T15:00:00Z","v":925,"vw":71.16442},{"c":71.16,"h":71.1703,"l":71.15,"n":4,"o":71.1703,"t":"2026-10-12T15:15:00Z","v":883,"vw":71.157795},{"c":71.1858,"h":71.1888,"l":71.15,"n":19,"o":71.16,"t":"2026-10-12T15:30:00Z","v":3191,"vw":71.164499},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-12T15:45:00Z","v":124,"vw":71.21},{"c":71.21,"h":71.25,"l":71.21,"n":31,"o":71.22,"t":"2026-10-12T16:00:00Z","v":7835,"vw":71.236595},{"c":71.16,"h":71.225,"l":71.15,"n":36,"o":71.22,"t":"2026-10-12T16:15:00Z","v":8532,"vw":71.181231},{"c":71.18,"h":71.18,"l":71.16,"n":8,"o":71.16,"t":"2026-10-12T16:30:00Z","v":2600,"vw":71.170056},{"c":71.14,"h":71.17,"l":71.11,"n":37,"o":71.16,"t":"2026-10-12T16:45:00Z","v":9460,"vw":71.134888},{"c":71.14,"h":71.14,"l":71.11,"n":19,"o":71.135,"t":"2026-10-12T17:00:00Z","v":3233,"vw":71.129835},{"c":71.1399,"h":71.1399,"l":71.11,"n":10,"o":71.13,"t":"2026-10-12T17:15:00Z","v":1087,"vw":71.118746},{"c":71.12,"h":71.1211,"l":71.11,"n":12,"o":71.11,"t":"2026-10-12T17:30:00Z","v":1268,"vw":71.11565},{"c":71.13,"h":71.15,"l":71.13,"n":7,"o":71.1301,"t":"2026-10-12T17:45:00Z","v":1547,"vw":71.131352},{"c":71.11,"h":71.11,"l":71.109,"n":5,"o":71.109,"t":"2026-10-12T18:00:00Z","v":253,"vw":71.109422},{"c":71.08,"h":71.09,"l":71.07,"n":18,"o":71.09,"t":"2026-10-12T18:15:00Z","v":1909,"vw":71.077937},{"c":71.09,"h":71.09,"l":71.08,"n":19,"o":71.08,"t":"2026-10-12T18:30:00Z","v":2523,"vw":71.0804},{"c":71.08,"h":71.1,"l":71.06,"n":17,"o":71.1,"t":"2026-10-12T18:45:00Z","v":4217,"vw":71.086905},{"c":71.09,"h":71.09,"l":71.085,"n":8,"o":71.085,"t":"2026-10-12T19:00:00Z","v":404,"vw":71.088695},{"c":71.08,"h":71.1,"l":71.08,"n":7,"o":71.09,"t":"2026-10-12T19:15:00Z","v":774,"vw":71.088672},{"c":71.13,"h":71.13,"l":71.09,"n":20,"o":71.09,"t":"2026-10-12T19:30:00Z","v":1892,"vw":71.118863},{"c":71.16,"h":71.17,"l":71.13,"n":119,"o":71.13,"t":"2026-10-12T19:45:00Z","v":20736,"vw":71.147947},{"c":71.13,"h":71.13,"l":71.13,"n":7,"o":71.13,"t":"2026-10-12T20:00:00Z","v":1091,"vw":71.13},{"c":71.17,"h":71.24,"l":71.04,"n":168,"o":71.09,"t":"2026-10-13T13:30:00Z","v":26057,"vw":71.168437},{"c":71.05,"h":71.18,"l":71.04,"n":145,"o":71.18,"t":"2026-10-13T13:45:00Z","v":43202,"vw":71.088434},{"c":70.97,"h":71.04,"l":70.965,"n":103,"o":71.035,"t":"2026-10-13T14:00:00Z","v":26358,"vw":70.986328},{"c":70.96,"h":70.99,"l":70.935,"n":46,"o":70.98,"t":"2026-10-13T14:15:00Z","v":10699,"vw":70.962678},{"c":70.99,"h":71,"l":70.93,"n":32,"o":70.955,"t":"2026-10-13T14:30:00Z","v":3674,"vw":70.976934},{"c":70.93,"h":70.98,"l":70.93,"n":7,"o":70.97,"t":"2026-10-13T14:45:00Z","v":791,"vw":70.957143},{"c":70.93,"h":70.9499,"l":70.905,"n":37,"o":70.92,"t":"2026-10-13T15:00:00Z","v":6551,"vw":70.922026},{"c":70.85,"h":70.93,"l":70.85,"n":5,"o":70.93,"t":"2026-10-13T15:15:00Z","v":937,"vw":70.88902},{"c":70.86,"h":70.86,"l":70.8201,"n":21,"o":70.85,"t":"2026-10-13T15:30:00Z","v":1942,"vw":70.837399},{"c":70.88,"h":70.88,"l":70.86,"n":7,"o":70.865,"t":"2026-10-13T15:45:00Z","v":1046,"vw":70.864518},{"c":70.93,"h":70.94,"l":70.93,"n":8,"o":70.94,"t":"2026-10-13T16:00:00Z","v":2561,"vw":70.936168},{"c":70.965,"h":70.965,"l":70.96,"n":3,"o":70.96,"t":"2026-10-13T16:15:00Z","v":388,"vw":70.963684},{"c":71.0026,"h":71.0237,"l":71.0026,"n":3,"o":71.0237,"t":"2026-10-13T16:30:00Z","v":690,"vw":71.01723},{"c":71.02,"h":71.02,"l":71.015,"n":6,"o":71.015,"t":"2026-10-13T16:45:00Z","v":914,"vw":71.019118},{"c":70.98,"h":70.98,"l":70.97,"n":4,"o":70.98,"t":"2026-10-13T17:00:00Z","v":1000,"vw":70.978},{"c":70.96,"h":70.965,"l":70.96,"n":3,"o":70.965,"t":"2026-10-13T17:15:00Z","v":539,"vw":70.961747},{"c":71.01,"h":71.01,"l":70.985,"n":8,"o":70.985,"t":"2026-10-13T17:30:00Z","v":611,"vw":70.997712},{"c":70.9477,"h":70.9957,"l":70.9477,"n":10,"o":70.9957,"t":"2026-10-13T17:45:00Z","v":1212,"vw":70.963625},{"c":71.05,"h":71.06,"l":70.945,"n":29,"o":70.945,"t":"2026-10-13T18:00:00Z","v":4447,"vw":71.011757},{"c":71.03,"h":71.03,"l":71.03,"n":2,"o":71.03,"t":"2026-10-13T18:15:00Z","v":200,"vw":71.03},{"c":71.02,"h":71.04,"l":71.02,"n":14,"o":71.04,"t":"2026-10-13T18:30:00Z","v":1235,"vw":71.033107},{"c":71.025,"h":71.025,"l":70.985,"n":6,"o":70.985,"t":"2026-10-13T18:45:00Z","v":794,"vw":71.019452},{"c":71.09,"h":71.09,"l":71.035,"n":17,"o":71.05,"t":"2026-10-13T19:00:00Z","v":2165,"vw":71.0504},{"c":71.105,"h":71.105,"l":71.1,"n":15,"o":71.1,"t":"2026-10-13T19:15:00Z","v":592,"vw":71.1025},{"c":71.105,"h":71.12,"l":71.08,"n":64,"o":71.12,"t":"2026-10-13T19:30:00Z","v":13898,"vw":71.097559},{"c":71.09,"h":71.11,"l":71.055,"n":93,"o":71.085,"t":"2026-10-13T19:45:00Z","v":12454,"vw":71.091475},{"c":71.08,"h":71.08,"l":71.08,"n":7,"o":71.08,"t":"2026-10-13T20:00:00Z","v":706,"vw":71.08},{"c":70.96,"h":70.96,"l":70.74,"n":55,"o":70.74,"t":"2026-10-14T13:30:00Z","v":3881,"vw":70.832828},{"c":70.7,"h":70.975,"l":70.7,"n":59,"o":70.89,"t":"2026-10-14T13:45:00Z","v":6724,"vw":70.866561},{"c":70.65,"h":70.705,"l":70.64,"n":122,"o":70.68,"t":"2026-10-14T14:00:00Z","v":12229,"vw":70.649346},{"c":70.6301,"h":70.685,"l":70.61,"n":76,"o":70.67,"t":"2026-10-14T14:15:00Z","v":8049,"vw":70.642046},{"c":70.59,"h":70.645,"l":70.565,"n":32,"o":70.64,"t":"2026-10-14T14:30:00Z","v":4050,"vw":70.621563},{"c":70.58,"h":70.615,"l":70.52,"n":100,"o":70.57,"t":"2026-10-14T14:45:00Z","v":18422,"vw":70.556296},{"c":70.515,"h":70.575,"l":70.485,"n":125,"o":70.575,"t":"2026-10-14T15:00:00Z","v":17757,"vw":70.517835},{"c":70.515,"h":70.56,"l":70.51,"n":24,"o":70.515,"t":"2026-10-14T15:15:00Z","v":3130,"vw":70.537167},{"c":70.43,"h":70.5,"l":70.43,"n":14,"o":70.49,"t":"2026-10-14T15:30:00Z","v":1365,"vw":70.475833},{"c":70.435,"h":70.48,"l":70.4,"n":22,"o":70.4,"t":"2026-10-14T15:45:00Z","v":1520,"vw":70.437143},{"c":70.4,"h":70.465,"l":70.4,"n":28,"o":70.465,"t":"2026-10-14T16:00:00Z","v":2675,"vw":70.438673},{"c":70.31,"h":70.325,"l":70.29,"n":45,"o":70.31,"t":"2026-10-14T16:15:00Z","v":4232,"vw":70.310833},{"c":70.365,"h":70.4,"l":70.3,"n":20,"o":70.31,"t":"2026-10-14T16:30:00Z","v":1319,"vw":70.351761},{"c":70.4,"h":70.4,"l":70.35,"n":26,"o":70.38,"t":"2026-10-14T16:45:00Z","v":3798,"vw":70.369235},{"c":70.325,"h":70.39,"l":70.31,"n":15,"o":70.39,"t":"2026-10-14T17:00:00Z","v":1767,"vw":70.329277},{"c":70.2401,"h":70.3,"l":70.2401,"n":34,"o":70.3,"t":"2026-10-14T17:15:00Z","v":3414,"vw":70.279905},{"c":70.219,"h":70.2427,"l":70.219,"n":6,"o":70.2427,"t":"2026-10-14T17:30:00Z","v":301,"vw":70.231878},{"c":70.15,"h":70.21,"l":70.15,"n":29,"o":70.21,"t":"2026-10-14T17:45:00Z","v":2531,"vw":70.197014},{"c":70.21,"h":70.21,"l":70.115,"n":15,"o":70.115,"t":"2026-10-14T18:00:00Z","v":1136,"vw":70.156111},{"c":70.2,"h":70.22,"l":70.19,"n":14,"o":70.214,"t":"2026-10-14T18:15:00Z","v":1784,"vw":70.213566},{"c":70.14,"h":70.18,"l":70.14,"n":20,"o":70.18,"t":"2026-10-14T18:30:00Z","v":2102,"vw":70.171515},{"c":70.15,"h":70.18,"l":70.14,"n":31,"o":70.145,"t":"2026-10-14T18:45:00Z","v":10482,"vw":70.148892},{"c":70.17,"h":70.17,"l":70.11,"n":25,"o":70.145,"t":"2026-10-14T19:00:00Z","v":2764,"vw":70.117885},{"c":70.275,"h":70.275,"l":70.25,"n":6,"o":70.25,"t":"2026-10-14T19:15:00Z","v":6638,"vw":70.273693},{"c":70.24,"h":70.3199,"l":70.2199,"n":41,"o":70.31,"t":"2026-10-14T19:30:00Z","v":4439,"vw":70.267793},{"c":70.33,"h":70.33,"l":70.23,"n":139,"o":70.255,"t":"2026-10-14T19:45:00Z","v":13052,"vw":70.287884},{"c":70.4479,"h":70.4479,"l":70.33,"n":11,"o":70.33,"t":"2026-10-14T20:00:00Z","v":125795,"vw":70.446846},{"c":70.09,"h":70.16,"l":69.96,"n":296,"o":70.1,"t":"2026-10-15T13:30:00Z","v":41677,"vw":70.066236},{"c":69.995,"h":70.125,"l":69.93,"n":169,"o":70.115,"t":"2026-10-15T13:45:00Z","v":19827,"vw":70.027017},{"c":70.21,"h":70.265,"l":70.025,"n":138,"o":70.03,"t":"2026-10-15T14:00:00Z","v":21491,"vw":70.161172},{"c":70.25,"h":70.28,"l":70.19,"n":133,"o":70.225,"t":"2026-10-15T14:15:00Z","v":17742,"vw":70.236283},{"c":70.39,"h":70.41,"l":70.21,"n":100,"o":70.24,"t":"2026-10-15T14:30:00Z","v":11906,"vw":70.293906},{"c":70.45,"h":70.45,"l":70.34,"n":86,"o":70.37,"t":"2026-10-15T14:45:00Z","v":12729,"vw":70.386652},{"c":70.57,"h":70.5799,"l":70.42,"n":71,"o":70.455,"t":"2026-10-15T15:00:00Z","v":14823,"vw":70.510921},{"c":70.53,"h":70.605939,"l":70.52,"n":91,"o":70.585,"t":"2026-10-15T15:15:00Z","v":14072,"vw":70.57661},{"c":70.53,"h":70.53,"l":70.485,"n":125,"o":70.53,"t":"2026-10-15T15:30:00Z","v":24852,"vw":70.509057},{"c":70.58,"h":70.585,"l":70.5,"n":87,"o":70.51,"t":"2026-10-15T15:45:00Z","v":13804,"vw":70.524387},{"c":70.51,"h":70.59,"l":70.51,"n":30,"o":70.58,"t":"2026-10-15T16:00:00Z","v":2456,"vw":70.545718},{"c":70.44,"h":70.505,"l":70.44,"n":18,"o":70.505,"t":"2026-10-15T16:15:00Z","v":4996,"vw":70.459517},{"c":70.51,"h":70.54,"l":70.47,"n":21,"o":70.47,"t":"2026-10-15T16:30:00Z","v":2412,"vw":70.505574},{"c":70.48,"h":70.57,"l":70.48,"n":9,"o":70.57,"t":"2026-10-15T16:45:00Z","v":1076,"vw":70.518351},{"c":70.55,"h":70.57,"l":70.52,"n":29,"o":70.525,"t":"2026-10-15T17:00:00Z","v":4885,"vw":70.549728},{"c":70.55,"h":70.57,"l":70.55,"n":24,"o":70.57,"t":"2026-10-15T17:15:00Z","v":2405,"vw":70.561458},{"c":70.68,"h":70.685,"l":70.5351,"n":39,"o":70.55,"t":"2026-10-15T17:30:00Z","v":5138,"vw":70.617712},{"c":70.685,"h":70.685,"l":70.66,"n":26,"o":70.68,"t":"2026-10-15T17:45:00Z","v":2741,"vw":70.672977},{"c":70.53,"h":70.67,"l":70.52,"n":47,"o":70.67,"t":"2026-10-15T18:00:00Z","v":9306,"vw":70.59142},{"c":70.525,"h":70.54,"l":70.49,"n":43,"o":70.54,"t":"2026-10-15T18:15:00Z","v":9960,"vw":70.531752},{"c":70.555,"h":70.555,"l":70.53,"n":22,"o":70.54,"t":"2026-10-15T18:30:00Z","v":3439,"vw":70.542228},{"c":70.61,"h":70.61,"l":70.545,"n":15,"o":70.545,"t":"2026-10-15T18:45:00Z","v":2824,"vw":70.580586},{"c":70.71,"h":70.71,"l":70.595,"n":31,"o":70.6,"t":"2026-10-15T19:00:00Z","v":4225,"vw":70.643797},{"c":70.72,"h":70.77,"l":70.72,"n":24,"o":70.74,"t":"2026-10-15T19:15:00Z","v":5278,"vw":70.749183},{"c":70.72,"h":70.74,"l":70.715,"n":47,"o":70.715,"t":"2026-10-15T19:30:00Z","v":4495,"vw":70.726314},{"c":70.67,"h":70.73,"l":70.655,"n":348,"o":70.72,"t":"2026-10-15T19:45:00Z","v":85232,"vw":70.684545},{"c":70.66,"h":70.66,"l":70.66,"n":5,"o":70.66,"t":"2026-10-15T20:00:00Z","v":2727,"vw":70.66},{"c":70.65,"h":70.81,"l":70.61,"n":96,"o":70.81,"t":"2026-10-16T13:30:00Z","v":11380,"vw":70.703768},{"c":70.6,"h":70.68,"l":70.59,"n":22,"o":70.68,"t":"2026-10-16T13:45:00Z","v":1538,"vw":70.651539},{"c":70.55,"h":70.61,"l":70.51,"n":33,"o":70.59,"t":"2026-10-16T14:00:00Z","v":3551,"vw":70.548896},{"c":70.58,"h":70.63,"l":70.54,"n":26,"o":70.57,"t":"2026-10-16T14:15:00Z","v":3733,"vw":70.585697},{"c":70.675,"h":70.685,"l":70.57,"n":16,"o":70.58,"t":"2026-10-16T14:30:00Z","v":4915,"vw":70.616619},{"c":70.59,"h":70.72,"l":70.59,"n":16,"o":70.69,"t":"2026-10-16T14:45:00Z","v":1378,"vw":70.663729},{"c":70.46,"h":70.57,"l":70.41,"n":21,"o":70.56,"t":"2026-10-16T15:00:00Z","v":1733,"vw":70.478596},{"c":70.36,"h":70.47,"l":70.36,"n":34,"o":70.47,"t":"2026-10-16T15:15:00Z","v":3595,"vw":70.39788},{"c":70.39,"h":70.44,"l":70.37,"n":21,"o":70.37,"t":"2026-10-16T15:30:00Z","v":2168,"vw":70.408645},{"c":70.28,"h":70.445,"l":70.28,"n":26,"o":70.42,"t":"2026-10-16T15:45:00Z","v":2553,"vw":70.385123},{"c":70.27,"h":70.27,"l":70.2,"n":31,"o":70.24,"t":"2026-10-16T16:00:00Z","v":3748,"vw":70.251494},{"c":70.2927,"h":70.335,"l":70.285,"n":19,"o":70.335,"t":"2026-10-16T16:15:00Z","v":2243,"vw":70.297855},{"c":70.21,"h":70.22,"l":70.21,"n":9,"o":70.22,"t":"2026-10-16T16:30:00Z","v":1000,"vw":70.219},{"c":70.16,"h":70.21,"l":70.12,"n":9,"o":70.21,"t":"2026-10-16T16:45:00Z","v":928,"vw":70.1675},{"c":69.97,"h":70.15,"l":69.97,"n":22,"o":70.15,"t":"2026-10-16T17:00:00Z","v":2721,"vw":70.0516},{"c":70,"h":70.03,"l":69.87,"n":22,"o":69.96,"t":"2026-10-16T17:15:00Z","v":2174,"vw":69.935012},{"c":70.14,"h":70.16,"l":70,"n":59,"o":70.03,"t":"2026-10-16T17:30:00Z","v":6187,"vw":70.061309},{"c":70.035,"h":70.13,"l":70.035,"n":48,"o":70.13,"t":"2026-10-16T17:45:00Z","v":2749,"vw":70.054472},{"c":69.93,"h":69.95,"l":69.86,"n":51,"o":69.9,"t":"2026-10-16T18:00:00Z","v":5183,"vw":69.912814},{"c":69.82,"h":69.93,"l":69.82,"n":36,"o":69.91,"t":"2026-10-16T18:15:00Z","v":3639,"vw":69.835942},{"c":69.86,"h":69.86,"l":69.82,"n":11,"o":69.82,"t":"2026-10-16T18:30:00Z","v":751,"vw":69.837143},{"c":69.74,"h":69.89,"l":69.74,"n":20,"o":69.89,"t":"2026-10-16T18:45:00Z","v":3457,"vw":69.851472},{"c":69.87,"h":69.87,"l":69.74,"n":45,"o":69.8,"t":"2026-10-16T19:00:00Z","v":3692,"vw":69.812838},{"c":69.87,"h":69.89,"l":69.8,"n":32,"o":69.85,"t":"2026-10-16T19:15:00Z","v":3875,"vw":69.845682},{"c":69.815,"h":69.895,"l":69.815,"n":28,"o":69.86,"t":"2026-10-16T19:30:00Z","v":3175,"vw":69.860354},{"c":69.9,"h":69.925,"l":69.8,"n":150,"o":69.8,"t":"2026-10-16T19:45:00Z","v":27856,"vw":69.884588},{"c":69.87,"h":69.87,"l":69.87,"n":3,"o":69.87,"t":"2026-10-16T20:00:00Z","v":2155,"vw":69.87},{"c":69.89,"h":69.89,"l":69.89,"n":2,"o":69.89,"t":"2026-10-19T08:00:00Z","v":325,"vw":69.89},{"c":70.32,"h":70.365,"l":69.89,"n":15,"o":69.9,"t":"2026-10-19T13:15:00Z","v":3828,"vw":70.132402},{"c":70.19,"h":70.31,"l":70.18,"n":112,"o":70.24,"t":"2026-10-19T13:30:00Z","v":16060,"vw":70.231431},{"c":70.14,"h":70.2,"l":70.13,"n":42,"o":70.2,"t":"2026-10-19T13:45:00Z","v":4862,"vw":70.166965},{"c":70.17,"h":70.18,"l":70.07,"n":36,"o":70.12,"t":"2026-10-19T14:00:00Z","v":3782,"vw":70.146698},{"c":70.3,"h":70.32,"l":70.3,"n":18,"o":70.31,"t":"2026-10-19T14:15:00Z","v":2222,"vw":70.311396},{"c":70.21,"h":70.29,"l":70.19,"n":36,"o":70.29,"t":"2026-10-19T14:30:00Z","v":3635,"vw":70.206528},{"c":70.2036,"h":70.22,"l":70.1599,"n":24,"o":70.21,"t":"2026-10-19T14:45:00Z","v":4502,"vw":70.199745},{"c":70.29,"h":70.3,"l":70.2209,"n":38,"o":70.2209,"t":"2026-10-19T15:00:00Z","v":10601,"vw":70.261351},{"c":70.41,"h":70.41,"l":70.31,"n":10,"o":70.31,"t":"2026-10-19T15:15:00Z","v":1249,"vw":70.36004},{"c":70.42,"h":70.43,"l":70.405,"n":8,"o":70.405,"t":"2026-10-19T15:30:00Z","v":1261,"vw":70.41804},{"c":70.4,"h":70.41,"l":70.37,"n":16,"o":70.38,"t":"2026-10-19T15:45:00Z","v":677,"vw":70.38812},{"c":70.29,"h":70.355,"l":70.25,"n":18,"o":70.355,"t":"2026-10-19T16:00:00Z","v":4865,"vw":70.286466},{"c":70.22,"h":70.3,"l":70.22,"n":22,"o":70.2942,"t":"2026-10-19T16:15:00Z","v":3178,"vw":70.265405},{"c":70.22,"h":70.22,"l":70.2,"n":7,"o":70.2,"t":"2026-10-19T16:30:00Z","v":1219,"vw":70.212852},{"c":70.17,"h":70.2,"l":70.1651,"n":13,"o":70.2,"t":"2026-10-19T16:45:00Z","v":4772,"vw":70.171923},{"c":70.1526,"h":70.17,"l":70.1526,"n":5,"o":70.155,"t":"2026-10-19T17:00:00Z","v":1318,"vw":70.15713},{"c":70.1611,"h":70.17,"l":70.13,"n":11,"o":70.14,"t":"2026-10-19T17:15:00Z","v":1730,"vw":70.160226},{"c":70.135,"h":70.16,"l":70.12,"n":52,"o":70.15,"t":"2026-10-19T17:30:00Z","v":7777,"vw":70.145699},{"c":70.17,"h":70.17,"l":70.11,"n":19,"o":70.11,"t":"2026-10-19T17:45:00Z","v":1163,"vw":70.14725},{"c":70.18,"h":70.18,"l":70.11,"n":29,"o":70.17,"t":"2026-10-19T18:00:00Z","v":4696,"vw":70.14129},{"c":70.13,"h":70.2,"l":70.11,"n":12,"o":70.2,"t":"2026-10-19T18:15:00Z","v":1318,"vw":70.135413},{"c":70.135,"h":70.14,"l":70.08,"n":14,"o":70.125,"t":"2026-10-19T18:30:00Z","v":1892,"vw":70.128058},{"c":70.15,"h":70.175,"l":70.14,"n":5,"o":70.175,"t":"2026-10-19T18:45:00Z","v":927,"vw":70.147065},{"c":70.16,"h":70.18,"l":70.155,"n":11,"o":70.16,"t":"2026-10-19T19:00:00Z","v":1237,"vw":70.16125},{"c":70.2239,"h":70.24,"l":70.17,"n":9,"o":70.17,"t":"2026-10-19T19:15:00Z","v":1655,"vw":70.208808},{"c":70.215,"h":70.25,"l":70.21,"n":32,"o":70.21,"t":"2026-10-19T19:30:00Z","v":2090,"vw":70.23225},{"c":70.06,"h":70.2,"l":70.03,"n":110,"o":70.2,"t":"2026-10-19T19:45:00Z","v":19837,"vw":70.118052},{"c":70.08,"h":70.08,"l":70.08,"n":4,"o":70.08,"t":"2026-10-19T20:00:00Z","v":940,"vw":70.08},{"c":69.93,"h":70.055,"l":69.9,"n":118,"o":70.04,"t":"2026-10-20T13:30:00Z","v":14256,"vw":69.98842},{"c":70.041,"h":70.07,"l":69.94,"n":37,"o":69.94,"t":"2026-10-20T13:45:00Z","v":3627,"vw":70.011906},{"c":70.25,"h":70.28,"l":70.19,"n":38,"o":70.19,"t":"2026-10-20T14:00:00Z","v":4214,"vw":70.239971},{"c":70.55,"h":70.55,"l":70.32,"n":36,"o":70.32,"t":"2026-10-20T14:15:00Z","v":4577,"vw":70.427769},{"c":70.53,"h":70.575,"l":70.49,"n":59,"o":70.57,"t":"2026-10-20T14:30:00Z","v":6081,"vw":70.5429},{"c":70.61,"h":70.61,"l":70.52,"n":20,"o":70.54,"t":"2026-10-20T14:45:00Z","v":1709,"vw":70.563124},{"c":70.28,"h":70.57,"l":70.28,"n":37,"o":70.57,"t":"2026-10-20T15:00:00Z","v":4098,"vw":70.471683},{"c":70.37,"h":70.425,"l":70.32,"n":23,"o":70.32,"t":"2026-10-20T15:15:00Z","v":2044,"vw":70.369883},{"c":70.42,"h":70.42,"l":70.32,"n":26,"o":70.38,"t":"2026-10-20T15:30:00Z","v":2162,"vw":70.360429},{"c":70.44,"h":70.45,"l":70.37,"n":34,"o":70.385,"t":"2026-10-20T15:45:00Z","v":3603,"vw":70.395554},{"c":70.38,"h":70.45,"l":70.37,"n":29,"o":70.44,"t":"2026-10-20T16:00:00Z","v":2565,"vw":70.397535},{"c":70.36,"h":70.39,"l":70.31,"n":18,"o":70.39,"t":"2026-10-20T16:15:00Z","v":1470,"vw":70.342764},{"c":70.365,"h":70.42,"l":70.365,"n":11,"o":70.4,"t":"2026-10-20T16:30:00Z","v":1012,"vw":70.393913},{"c":70.315,"h":70.4,"l":70.29,"n":16,"o":70.39,"t":"2026-10-20T16:45:00Z","v":1849,"vw":70.355136},{"c":70.3,"h":70.34,"l":70.3,"n":70,"o":70.34,"t":"2026-10-20T17:00:00Z","v":14777,"vw":70.313556},{"c":70.39,"h":70.39,"l":70.38,"n":5,"o":70.38,"t":"2026-10-20T17:15:00Z","v":540,"vw":70.385327},{"c":70.43,"h":70.435,"l":70.39,"n":19,"o":70.42,"t":"2026-10-20T17:30:00Z","v":1972,"vw":70.415214},{"c":70.42,"h":70.465,"l":70.42,"n":9,"o":70.43,"t":"2026-10-20T17:45:00Z","v":1122,"vw":70.443075},{"c":70.42,"h":70.45,"l":70.41,"n":9,"o":70.45,"t":"2026-10-20T18:00:00Z","v":881,"vw":70.424817},{"c":70.385,"h":70.43,"l":70.375,"n":11,"o":70.425,"t":"2026-10-20T18:15:00Z","v":2211,"vw":70.389601},{"c":70.27,"h":70.34,"l":70.27,"n":4,"o":70.34,"t":"2026-10-20T18:30:00Z","v":913,"vw":70.298113},{"c":70.34,"h":70.35,"l":70.3,"n":15,"o":70.3,"t":"2026-10-20T18:45:00Z","v":4051,"vw":70.327659},{"c":70.32,"h":70.34,"l":70.31,"n":10,"o":70.34,"t":"2026-10-20T19:00:00Z","v":2807,"vw":70.320406},{"c":70.27,"h":70.315,"l":70.27,"n":19,"o":70.315,"t":"2026-10-20T19:15:00Z","v":3019,"vw":70.302711},{"c":70.29,"h":70.295,"l":70.24,"n":68,"o":70.24,"t":"2026-10-20T19:30:00Z","v":5623,"vw":70.267138},{"c":70.33,"h":70.33,"l":70.265,"n":128,"o":70.29,"t":"2026-10-20T19:45:00Z","v":21901,"vw":70.29382},{"c":70.3,"h":70.3,"l":70.3,"n":6,"o":70.3,"t":"2026-10-20T20:00:00Z","v":437,"vw":70.3},{"c":70.38,"h":70.48,"l":70.35,"n":93,"o":70.48,"t":"2026-10-21T13:30:00Z","v":19419,"vw":70.416589},{"c":70.44,"h":70.47,"l":70.41,"n":38,"o":70.43,"t":"2026-10-21T13:45:00Z","v":7061,"vw":70.441127},{"c":70.2,"h":70.41,"l":70.18,"n":119,"o":70.41,"t":"2026-10-21T14:00:00Z","v":21616,"vw":70.315988},{"c":70.27,"h":70.3,"l":70.21,"n":60,"o":70.22,"t":"2026-10-21T14:15:00Z","v":8220,"vw":70.246589},{"c":70.35,"h":70.35,"l":70.28,"n":18,"o":70.28,"t":"2026-10-21T14:30:00Z","v":1826,"vw":70.32691},{"c":70.4,"h":70.45,"l":70.3799,"n":16,"o":70.38,"t":"2026-10-21T14:45:00Z","v":3487,"vw":70.402349},{"c":70.42,"h":70.425,"l":70.36,"n":29,"o":70.4,"t":"2026-10-21T15:00:00Z","v":3337,"vw":70.395966},{"c":70.43,"h":70.43,"l":70.41,"n":13,"o":70.41,"t":"2026-10-21T15:15:00Z","v":816,"vw":70.427222},{"c":70.47,"h":70.47,"l":70.45,"n":7,"o":70.46,"t":"2026-10-21T15:30:00Z","v":1773,"vw":70.463495},{"c":70.51,"h":70.54,"l":70.51,"n":11,"o":70.515,"t":"2026-10-21T15:45:00Z","v":3485,"vw":70.51898},{"c":70.5,"h":70.52,"l":70.5,"n":12,"o":70.52,"t":"2026-10-21T16:00:00Z","v":1226,"vw":70.505455},{"c":70.49,"h":70.51,"l":70.49,"n":18,"o":70.51,"t":"2026-10-21T16:15:00Z","v":4538,"vw":70.504351},{"c":70.54,"h":70.63,"l":70.48,"n":31,"o":70.49,"t":"2026-10-21T16:30:00Z","v":9286,"vw":70.546998},{"c":70.62,"h":70.62,"l":70.5502,"n":7,"o":70.5502,"t":"2026-10-21T16:45:00Z","v":1381,"vw":70.589618},{"c":70.635,"h":70.635,"l":70.59,"n":6,"o":70.59,"t":"2026-10-21T17:00:00Z","v":1062,"vw":70.605311},{"c":70.655,"h":70.67,"l":70.65,"n":4,"o":70.67,"t":"2026-10-21T17:15:00Z","v":436,"vw":70.658578},{"c":70.66,"h":70.66,"l":70.615,"n":16,"o":70.65,"t":"2026-10-21T17:30:00Z","v":2461,"vw":70.634768},{"c":70.63,"h":70.6576,"l":70.63,"n":8,"o":70.65,"t":"2026-10-21T17:45:00Z","v":860,"vw":70.640339},{"c":70.62,"h":70.62,"l":70.61,"n":6,"o":70.61,"t":"2026-10-21T18:00:00Z","v":955,"vw":70.617199},{"c":70.665,"h":70.665,"l":70.66,"n":4,"o":70.66,"t":"2026-10-21T18:15:00Z","v":830,"vw":70.664335},{"c":70.66,"h":70.68,"l":70.66,"n":6,"o":70.68,"t":"2026-10-21T18:30:00Z","v":1932,"vw":70.675518},{"c":70.53,"h":70.66,"l":70.53,"n":12,"o":70.66,"t":"2026-10-21T18:45:00Z","v":2173,"vw":70.592746},{"c":70.44,"h":70.465,"l":70.34,"n":46,"o":70.465,"t":"2026-10-21T19:00:00Z","v":10034,"vw":70.401184},{"c":70.566,"h":70.566,"l":70.47,"n":44,"o":70.47,"t":"2026-10-21T19:15:00Z","v":9215,"vw":70.497643},{"c":70.575,"h":70.575,"l":70.545,"n":34,"o":70.57,"t":"2026-10-21T19:30:00Z","v":4101,"vw":70.566933},{"c":70.6,"h":70.65,"l":70.58,"n":93,"o":70.585,"t":"2026-10-21T19:45:00Z","v":13367,"vw":70.624406},{"c":70.63,"h":70.63,"l":70.63,"n":2,"o":70.63,"t":"2026-10-21T20:00:00Z","v":2335,"vw":70.63},{"c":70.1,"h":70.15,"l":69.92,"n":79,"o":70.04,"t":"2026-10-22T13:30:00Z","v":13314,"vw":70.071943},{"c":70.1,"h":70.11,"l":69.96,"n":84,"o":70.05,"t":"2026-10-22T13:45:00Z","v":16484,"vw":70.016199},{"c":70.03,"h":70.13,"l":70.02,"n":16,"o":70.12,"t":"2026-10-22T14:00:00Z","v":1625,"vw":70.052732},{"c":69.78,"h":69.99,"l":69.78,"n":41,"o":69.99,"t":"2026-10-22T14:15:00Z","v":7898,"vw":69.881895},{"c":69.7,"h":69.75,"l":69.66,"n":42,"o":69.75,"t":"2026-10-22T14:30:00Z","v":13539,"vw":69.705306},{"c":69.69,"h":69.6901,"l":69.66,"n":21,"o":69.68,"t":"2026-10-22T14:45:00Z","v":2027,"vw":69.672886},{"c":69.76,"h":69.785,"l":69.71,"n":24,"o":69.785,"t":"2026-10-22T15:00:00Z","v":5519,"vw":69.735902},{"c":69.79,"h":69.88,"l":69.79,"n":4,"o":69.88,"t":"2026-10-22T15:15:00Z","v":231,"vw":69.835},{"c":69.75,"h":69.79,"l":69.685,"n":94,"o":69.79,"t":"2026-10-22T15:30:00Z","v":21624,"vw":69.729214},{"c":69.81,"h":69.81,"l":69.75,"n":9,"o":69.76,"t":"2026-10-22T15:45:00Z","v":1355,"vw":69.799048},{"c":69.8967,"h":69.94,"l":69.895,"n":9,"o":69.94,"t":"2026-10-22T16:00:00Z","v":3089,"vw":69.901977},{"c":69.965,"h":69.985,"l":69.95,"n":42,"o":69.96,"t":"2026-10-22T16:15:00Z","v":8080,"vw":69.974656},{"c":69.75,"h":69.945,"l":69.75,"n":98,"o":69.945,"t":"2026-10-22T16:30:00Z","v":19475,"vw":69.858891},{"c":69.8,"h":69.8,"l":69.685,"n":14,"o":69.7,"t":"2026-10-22T16:45:00Z","v":30154,"vw":69.701538},{"c":69.68,"h":69.76,"l":69.65,"n":18,"o":69.76,"t":"2026-10-22T17:00:00Z","v":2389,"vw":69.672772},{"c":69.73,"h":69.735,"l":69.68,"n":30,"o":69.69,"t":"2026-10-22T17:15:00Z","v":6248,"vw":69.70707},{"c":69.78,"h":69.825,"l":69.76,"n":26,"o":69.785,"t":"2026-10-22T17:30:00Z","v":5033,"vw":69.786572},{"c":69.7,"h":69.72,"l":69.7,"n":6,"o":69.72,"t":"2026-10-22T17:45:00Z","v":1643,"vw":69.705},{"c":69.7,"h":69.7,"l":69.58,"n":45,"o":69.66,"t":"2026-10-22T18:00:00Z","v":4820,"vw":69.640178},{"c":69.75,"h":69.7601,"l":69.75,"n":10,"o":69.76,"t":"2026-10-22T18:15:00Z","v":935,"vw":69.756433},{"c":69.64,"h":69.645,"l":69.61,"n":11,"o":69.64,"t":"2026-10-22T18:30:00Z","v":4026,"vw":69.640729},{"c":69.63,"h":69.66,"l":69.62,"n":23,"o":69.66,"t":"2026-10-22T18:45:00Z","v":3832,"vw":69.634947},{"c":69.645,"h":69.645,"l":69.56,"n":17,"o":69.56,"t":"2026-10-22T19:00:00Z","v":1767,"vw":69.620306},{"c":69.68,"h":69.71,"l":69.655,"n":17,"o":69.655,"t":"2026-10-22T19:15:00Z","v":4162,"vw":69.672369},{"c":69.62,"h":69.71,"l":69.6,"n":53,"o":69.71,"t":"2026-10-22T19:30:00Z","v":7298,"vw":69.616183},{"c":69.77,"h":69.77,"l":69.57,"n":212,"o":69.61,"t":"2026-10-22T19:45:00Z","v":29992,"vw":69.703724},{"c":69.78,"h":69.78,"l":69.78,"n":4,"o":69.78,"t":"2026-10-22T20:00:00Z","v":914,"vw":69.78},{"c":69.98,"h":69.98,"l":69.87,"n":57,"o":69.87,"t":"2026-10-22T20:15:00Z","v":7237,"vw":69.9644}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.49542738514408646,"strike":74.18290459423655,"iv":0.23397150087888835,"gamma":0.06119953444759009,"theta":-0.02390478678138352,"vega":0.054849176274870105,"rho":0.00985599834450929,"breakevenPct":7.019678961565814},{"delta":0.25,"premium":0.5648529563019644,"strike":72.85147043698035,"iv":0.19911262518896533,"gamma":0.08154713165279968,"theta":-0.023530874772890207,"vega":0.062166095350875354,"rho":0.012292671947413283,"breakevenPct":5.211125527776323},{"delta":0.3,"premium":0.6510568346799228,"strike":71.99295443546718,"iv":0.17911758902289693,"gamma":0.09902706923186363,"theta":-0.02368523778027486,"vega":0.06814471326191038,"rho":0.014751779747115433,"breakevenPct":4.104344038617238},{"delta":0.35,"premium":0.7392473331128904,"strike":71.4050177792474,"iv":0.1650784034410089,"gamma":0.11465462421948289,"theta":-0.023524186297716226,"vega":0.07214508691397108,"rho":0.01723060996758403,"breakevenPct":3.388170123760802},{"delta":0.4,"premium":0.8532928739773541,"strike":70.87460500240623,"iv":0.15551905632672067,"gamma":0.1259693469790379,"theta":-0.02358713378063485,"vega":0.07535217778017933,"rho":0.01977123560496659,"breakevenPct":2.791484488941782},{"delta":0.45,"premium":1.024586480439403,"strike":70.47156122249552,"iv":0.1558789382038079,"gamma":0.12773462486888218,"theta":-0.024146058305687917,"vega":0.07680278709806904,"rho":0.022448688249711204,"breakevenPct":2.4593690211162507},{"delta":0.5,"premium":1.1958800869014516,"strike":70.06851744258482,"iv":0.15623882008089515,"gamma":0.12949990275872647,"theta":-0.02470498283074098,"vega":0.07825339641595876,"rho":0.02512614089445582,"breakevenPct":2.12725355329072},{"delta":0.55,"premium":1.4648330479452059,"strike":69.64469178082192,"iv":0.16209152397260274,"gamma":0.1233689212328767,"theta":-0.025475085616438357,"vega":0.07711429794520548,"rho":0.027764999181787736,"breakevenPct":1.905309298892405},{"delta":0.6,"premium":1.7537885273972604,"strike":69.2166095890411,"iv":0.16906926369863015,"gamma":0.11562063356164383,"theta":-0.02628844178082192,"vega":0.07544477739726027,"rho":0.03039595260073391,"breakevenPct":1.7059302327864119},{"delta":0.65,"premium":2.1295005807200935,"strike":68.71312427409988,"iv":0.17868176538908248,"gamma":0.10536004645760742,"theta":-0.026929500580720096,"vega":0.07247711962833914,"rho":0.032988878296724554,"breakevenPct":1.5228215173688455},{"delta":0.7,"premium":2.5940766550522643,"strike":68.13240418118467,"iv":0.190993031358885,"gamma":0.0925261324041812,"theta":-0.027394076655052266,"vega":0.06817979094076655,"rho":0.03554285251940445,"breakevenPct":1.3563783838305188},{"delta":0.75,"premium":3.1253443526170797,"strike":67.46831955922865,"iv":0.19986115702479337,"gamma":0.08056143250688706,"theta":-0.026649311294765842,"vega":0.06209586776859504,"rho":0.038034144600628504,"breakevenPct":1.1660417194693755},{"delta":0.8,"premium":3.8110151187904973,"strike":66.65442764578833,"iv":0.21235334773218142,"gamma":0.06717451403887688,"theta":-0.02562354211663067,"vega":0.05486997840172786,"rho":0.0404215737364941,"breakevenPct":0.9822911501559679},{"delta":0.85,"premium":4.847727272727273,"strike":65.50252525252526,"iv":0.23321287878787877,"gamma":0.050830808080808094,"theta":-0.02415479797979798,"vega":0.045670454545454556,"rho":0.04256774398046139,"breakevenPct":0.8172148541881996},{"delta":0.9,"premium":6.582286995515696,"strike":63.65022421524664,"iv":0.267865470852018,"gamma":0.03363183856502241,"theta":-0.0217152466367713,"vega":0.034243721973094166,"rho":0.044167765815034815,"breakevenPct":0.6484826752111373}],"put":[{"delta":0.1,"premium":0.5,"strike":58.93465013416506,"iv":0.5072016536990012,"gamma":0.01765897865413657,"theta":-0.029358777080278915,"vega":0.03440182344645364,"rho":-0.006177529975267458,"breakevenPct":16.25874156754792},{"delta":0.15,"premium":0.5420532267728085,"strike":63.68212907091234,"iv":0.3414975896767431,"gamma":0.034925874460581076,"theta":-0.02567816715777806,"vega":0.04568021347844504,"rho":-0.009218160814672447,"breakevenPct":9.515511831270375},{"delta":0.2,"premium":0.6171811617211622,"strike":65.84362323442325,"iv":0.27236065535807724,"gamma":0.05254308234666107,"theta":-0.024095489850545118,"vega":0.05484186100470641,"rho":-0.01228873286270988,"breakevenPct":6.52559175594428},{"delta":0.25,"premium":0.6730765256910292,"strike":67.23076525691029,"iv":0.22391009679432478,"gamma":0.07262473391377,"theta":-0.02185394452193188,"vega":0.06213086453441513,"rho":-0.015377162511325928,"breakevenPct":4.617814945228924},{"delta":0.3,"premium":0.7639318838418984,"strike":68.09287922561266,"iv":0.19916517749376303,"gamma":0.08914538235412936,"theta":-0.0208374292646239,"vega":0.06802320369844579,"rho":-0.01842035157357494,"breakevenPct":3.5125432190158272},{"delta":0.35,"premium":0.8554985838137029,"strike":68.70332389209135,"iv":0.18081714418705844,"gamma":0.10459263514408268,"theta":-0.019735525318039848,"vega":0.0723817476429641,"rho":-0.021332234583126712,"breakevenPct":2.768951980112289},{"delta":0.4,"premium":0.993755364806867,"strike":69.2206008583691,"iv":0.1711940772532189,"gamma":0.1138868669527897,"theta":-0.01915587982832618,"vega":0.07536034334763948,"rho":-0.024265246500253353,"breakevenPct":2.2257874841469967},{"delta":0.45,"premium":1.176158798283262,"strike":69.64978540772532,"iv":0.16982068669527897,"gamma":0.11736326180257511,"theta":-0.019070042918454936,"vega":0.07703416309012875,"rho":-0.027218236333880746,"breakevenPct":1.8721315427886855},{"delta":0.5,"premium":1.3520389419544454,"strike":70.06759735488612,"iv":0.16719933872152828,"gamma":0.12095709037472446,"theta":-0.018655253490080823,"vega":0.07813637031594416,"rho":-0.03016709090058851,"breakevenPct":1.5254250316255882},{"delta":0.55,"premium":1.4989897134459957,"strike":70.43497428361499,"iv":0.15904357090374724,"gamma":0.12507171197648786,"theta":-0.016781631153563556,"vega":0.07670360029390154,"rho":-0.0330976064574788,"breakevenPct":1.2095377326325691},{"delta":0.6,"premium":1.6459404849375459,"strike":70.80235121234386,"iv":0.1508878030859662,"gamma":0.12918633357825127,"theta":-0.01490800881704629,"vega":0.07527083027185892,"rho":-0.036028122014369085,"breakevenPct":0.8936504336395507},{"delta":0.65,"premium":1.8384920634920636,"strike":71.17460317460318,"iv":0.14506825396825396,"gamma":0.12844920634920634,"theta":-0.01299206349206349,"vega":0.07219523809523809,"rho":-0.03893614819269856,"breakevenPct":0.6361262380178925},{"delta":0.7,"premium":2.084145880574452,"strike":71.55253212396069,"iv":0.1419692365835223,"gamma":0.12206220710506425,"theta":-0.011026832955404384,"vega":0.06720657596371882,"rho":-0.04181798544101567,"breakevenPct":0.4465660025992481},{"delta":0.75,"premium":2.3297996976568407,"strike":71.93046107331821,"iv":0.13887021919879064,"gamma":0.11567520786092214,"theta":-0.009061602418745275,"vega":0.062217913832199545,"rho":-0.04469982268933278,"breakevenPct":0.25700576718060336},{"delta":0.8,"premium":2.8554845222072682,"strike":72.54912516823688,"iv":0.1450542395693136,"gamma":0.09791641991924628,"theta":-0.007327187079407805,"vega":0.05460067294751009,"rho":-0.047668193553702484,"breakevenPct":0.12375946398737657},{"delta":0.85,"premium":3.4257518796992477,"strike":73.20676691729324,"iv":0.1489872180451128,"gamma":0.07848984962406017,"theta":-0.00500075187969925,"vega":0.04537819548872181,"rho":-0.05065061727978776,"breakevenPct":0.06966039346000685},{"delta":0.9,"premium":3.958333333333333,"strike":73.83333333333333,"iv":0.1441,"gamma":0.06088333333333333,"theta":-0.0013666666666666653,"vega":0.03409999999999999,"rho":-0.05362195632216156,"breakevenPct":0.15047291487532816}]},"raw":{"call":[{"delta":0.2,"premium":0.49542738514408646,"strike":74.18290459423655,"iv":0.23397150087888835,"gamma":0.06119953444759009,"theta":-0.02390478678138352,"vega":0.054849176274870105,"rho":0.00985599834450929,"breakevenPct":7.019678961565814},{"delta":0.25,"premium":0.5648529563019644,"strike":72.85147043698035,"iv":0.19911262518896533,"gamma":0.08154713165279968,"theta":-0.023530874772890207,"vega":0.062166095350875354,"rho":0.012292671947413283,"breakevenPct":5.211125527776323},{"delta":0.3,"premium":0.6510568346799228,"strike":71.99295443546718,"iv":0.17911758902289693,"gamma":0.09902706923186363,"theta":-0.02368523778027486,"vega":0.06814471326191038,"rho":0.014751779747115433,"breakevenPct":4.104344038617238},{"delta":0.35,"premium":0.7392473331128904,"strike":71.4050177792474,"iv":0.1650784034410089,"gamma":0.11465462421948289,"theta":-0.023524186297716226,"vega":0.07214508691397108,"rho":0.01723060996758403,"breakevenPct":3.388170123760802},{"delta":0.4,"premium":0.8532928739773541,"strike":70.87460500240623,"iv":0.15551905632672067,"gamma":0.1259693469790379,"theta":-0.02358713378063485,"vega":0.07535217778017933,"rho":0.01977123560496659,"breakevenPct":2.791484488941782},{"delta":0.45,"premium":1.024586480439403,"strike":70.47156122249552,"iv":0.1558789382038079,"gamma":0.12773462486888218,"theta":-0.024146058305687917,"vega":0.07680278709806904,"rho":0.022448688249711204,"breakevenPct":2.4593690211162507},{"delta":0.5,"premium":1.1958800869014516,"strike":70.06851744258482,"iv":0.15623882008089515,"gamma":0.12949990275872647,"theta":-0.02470498283074098,"vega":0.07825339641595876,"rho":0.02512614089445582,"breakevenPct":2.12725355329072},{"delta":0.55,"premium":1.4648330479452059,"strike":69.64469178082192,"iv":0.16209152397260274,"gamma":0.1233689212328767,"theta":-0.025475085616438357,"vega":0.07711429794520548,"rho":0.027764999181787736,"breakevenPct":1.905309298892405},{"delta":0.6,"premium":1.7537885273972604,"strike":69.2166095890411,"iv":0.16906926369863015,"gamma":0.11562063356164383,"theta":-0.02628844178082192,"vega":0.07544477739726027,"rho":0.03039595260073391,"breakevenPct":1.7059302327864119},{"delta":0.65,"premium":2.1295005807200935,"strike":68.71312427409988,"iv":0.17868176538908248,"gamma":0.10536004645760742,"theta":-0.026929500580720096,"vega":0.07247711962833914,"rho":0.032988878296724554,"breakevenPct":1.5228215173688455},{"delta":0.7,"premium":2.5940766550522643,"strike":68.13240418118467,"iv":0.190993031358885,"gamma":0.0925261324041812,"theta":-0.027394076655052266,"vega":0.06817979094076655,"rho":0.03554285251940445,"breakevenPct":1.3563783838305188},{"delta":0.75,"premium":3.1253443526170797,"strike":67.46831955922865,"iv":0.19986115702479337,"gamma":0.08056143250688706,"theta":-0.026649311294765842,"vega":0.06209586776859504,"rho":0.038034144600628504,"breakevenPct":1.1660417194693755},{"delta":0.8,"premium":3.8110151187904973,"strike":66.65442764578833,"iv":0.21235334773218142,"gamma":0.06717451403887688,"theta":-0.02562354211663067,"vega":0.05486997840172786,"rho":0.0404215737364941,"breakevenPct":0.9822911501559679},{"delta":0.85,"premium":4.847727272727273,"strike":65.50252525252526,"iv":0.23321287878787877,"gamma":0.050830808080808094,"theta":-0.02415479797979798,"vega":0.045670454545454556,"rho":0.04256774398046139,"breakevenPct":0.8172148541881996},{"delta":0.9,"premium":6.582286995515696,"strike":63.65022421524664,"iv":0.267865470852018,"gamma":0.03363183856502241,"theta":-0.0217152466367713,"vega":0.034243721973094166,"rho":0.044167765815034815,"breakevenPct":0.6484826752111373}],"put":[{"delta":0.1,"premium":0.5,"strike":58.93465013416506,"iv":0.5072016536990012,"gamma":0.01765897865413657,"theta":-0.029358777080278915,"vega":0.03440182344645364,"rho":-0.006177529975267458,"breakevenPct":16.25874156754792},{"delta":0.15,"premium":0.5420532267728085,"strike":63.68212907091234,"iv":0.3414975896767431,"gamma":0.034925874460581076,"theta":-0.02567816715777806,"vega":0.04568021347844504,"rho":-0.009218160814672447,"breakevenPct":9.515511831270375},{"delta":0.2,"premium":0.6171811617211622,"strike":65.84362323442325,"iv":0.27236065535807724,"gamma":0.05254308234666107,"theta":-0.024095489850545118,"vega":0.05484186100470641,"rho":-0.01228873286270988,"breakevenPct":6.52559175594428},{"delta":0.25,"premium":0.6730765256910292,"strike":67.23076525691029,"iv":0.22391009679432478,"gamma":0.07262473391377,"theta":-0.02185394452193188,"vega":0.06213086453441513,"rho":-0.015377162511325928,"breakevenPct":4.617814945228924},{"delta":0.3,"premium":0.7639318838418984,"strike":68.09287922561266,"iv":0.19916517749376303,"gamma":0.08914538235412936,"theta":-0.0208374292646239,"vega":0.06802320369844579,"rho":-0.01842035157357494,"breakevenPct":3.5125432190158272},{"delta":0.35,"premium":0.8554985838137029,"strike":68.70332389209135,"iv":0.18081714418705844,"gamma":0.10459263514408268,"theta":-0.019735525318039848,"vega":0.0723817476429641,"rho":-0.021332234583126712,"breakevenPct":2.768951980112289},{"delta":0.4,"premium":0.993755364806867,"strike":69.2206008583691,"iv":0.1711940772532189,"gamma":0.1138868669527897,"theta":-0.01915587982832618,"vega":0.07536034334763948,"rho":-0.024265246500253353,"breakevenPct":2.2257874841469967},{"delta":0.45,"premium":1.176158798283262,"strike":69.64978540772532,"iv":0.16982068669527897,"gamma":0.11736326180257511,"theta":-0.019070042918454936,"vega":0.07703416309012875,"rho":-0.027218236333880746,"breakevenPct":1.8721315427886855},{"delta":0.5,"premium":1.3520389419544454,"strike":70.06759735488612,"iv":0.16719933872152828,"gamma":0.12095709037472446,"theta":-0.018655253490080823,"vega":0.07813637031594416,"rho":-0.03016709090058851,"breakevenPct":1.5254250316255882},{"delta":0.55,"premium":1.4989897134459957,"strike":70.43497428361499,"iv":0.15904357090374724,"gamma":0.12507171197648786,"theta":-0.016781631153563556,"vega":0.07670360029390154,"rho":-0.0330976064574788,"breakevenPct":1.2095377326325691},{"delta":0.6,"premium":1.6459404849375459,"strike":70.80235121234386,"iv":0.1508878030859662,"gamma":0.12918633357825127,"theta":-0.01490800881704629,"vega":0.07527083027185892,"rho":-0.036028122014369085,"breakevenPct":0.8936504336395507},{"delta":0.65,"premium":1.8384920634920636,"strike":71.17460317460318,"iv":0.14506825396825396,"gamma":0.12844920634920634,"theta":-0.01299206349206349,"vega":0.07219523809523809,"rho":-0.03893614819269856,"breakevenPct":0.6361262380178925},{"delta":0.7,"premium":2.084145880574452,"strike":71.55253212396069,"iv":0.1419692365835223,"gamma":0.12206220710506425,"theta":-0.011026832955404384,"vega":0.06720657596371882,"rho":-0.04181798544101567,"breakevenPct":0.4465660025992481},{"delta":0.75,"premium":2.3297996976568407,"strike":71.93046107331821,"iv":0.13887021919879064,"gamma":0.11567520786092214,"theta":-0.009061602418745275,"vega":0.062217913832199545,"rho":-0.04469982268933278,"breakevenPct":0.25700576718060336},{"delta":0.8,"premium":2.8554845222072682,"strike":72.54912516823688,"iv":0.1450542395693136,"gamma":0.09791641991924628,"theta":-0.007327187079407805,"vega":0.05460067294751009,"rho":-0.047668193553702484,"breakevenPct":0.12375946398737657},{"delta":0.85,"premium":3.4257518796992477,"strike":73.20676691729324,"iv":0.1489872180451128,"gamma":0.07848984962406017,"theta":-0.00500075187969925,"vega":0.04537819548872181,"rho":-0.05065061727978776,"breakevenPct":0.06966039346000685},{"delta":0.9,"premium":3.958333333333333,"strike":73.83333333333333,"iv":0.1441,"gamma":0.06088333333333333,"theta":-0.0013666666666666653,"vega":0.03409999999999999,"rho":-0.05362195632216156,"breakevenPct":0.15047291487532816}]}},"errors":["fundamentals:provider_http_429"],"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"}}