{"symbol":"THO","url":"https://intraalpha.com/companies/THO","capturedAt":"2026-10-23T03:17:28.373Z","state":"ready","quote":{"symbol":"THO","last_price":70.71,"prev_close":66.43,"regular_close":70.71,"change":4.28,"change_pct":6.4429,"regular_change":4.28,"regular_change_pct":6.4429,"extended_change":0,"extended_change_pct":0,"bid":61.95,"ask":72.32,"bid_size":100,"ask_size":100,"volume":875538,"vwap":69.946675,"open":66.38,"high":71.12,"low":65,"close":70.71,"trade_count":17314,"last_trade_at":"2026-10-22T23:00:00.001507632Z","last_quote_at":"2026-10-22T23:55:10.108410676Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"THO","fetched_at":"2026-10-23T03:17:27.840524+00:00","name":"Thor Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Thor Industries, Inc. designs, manufactures, and sells recreational vehicles (RVs) and related parts and accessories in the United States, Canada, and Europe. The company is headquartered in Elkhart, Indiana.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":3649651000,"ebitda":463430000,"pe_ratio":20.92,"peg_ratio":0.704,"book_value":82.56,"dividend_per_share":2.08,"dividend_yield":0.0313,"eps":3.38,"revenue_ttm":9608145000,"gross_profit_ttm":1212630000,"profit_margin":0.0185,"operating_margin_ttm":0.0219,"return_on_assets_ttm":0.0176,"return_on_equity_ttm":0.0409,"quarterly_earnings_growth":-0.665,"quarterly_revenue_growth":-0.084,"analyst_target_price":83.2,"analyst_number":1,"beta":1.417,"fifty_two_week_high":121.16,"fifty_two_week_low":62.83,"fifty_day_ma":72.25,"two_hundred_day_ma":83.04,"shares_outstanding":51614000,"forward_pe":16.37,"price_to_sales":0.38,"price_to_book":0.876,"ev_to_revenue":0.429,"ev_to_ebitda":7.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:27.840524+00:00"},"optionObservedAt":"2026-10-22T19:49:59.199Z","bars":[{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-16T09:15:00Z","v":503,"vw":70},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-16T09:20:00Z","v":500,"vw":70},{"c":70.33,"h":70.8,"l":70.33,"n":32,"o":70.8,"t":"2026-10-16T13:30:00Z","v":3818,"vw":70.688827},{"c":70.75,"h":71.04,"l":70.455,"n":31,"o":70.455,"t":"2026-10-16T13:35:00Z","v":1796,"vw":70.679669},{"c":71.61,"h":71.76,"l":70.75,"n":277,"o":70.75,"t":"2026-10-16T13:40:00Z","v":42069,"vw":70.879047},{"c":71.681,"h":71.81,"l":71.61,"n":73,"o":71.735,"t":"2026-10-16T13:45:00Z","v":5680,"vw":71.731376},{"c":71.531,"h":71.75,"l":71.37,"n":109,"o":71.665,"t":"2026-10-16T13:50:00Z","v":5251,"vw":71.586236},{"c":72.11,"h":72.11,"l":71.655,"n":495,"o":71.655,"t":"2026-10-16T13:55:00Z","v":50588,"vw":71.904115},{"c":71.84,"h":72.125,"l":71.7,"n":151,"o":72.11,"t":"2026-10-16T14:00:00Z","v":7647,"vw":71.87569},{"c":71.22,"h":71.845,"l":71.19,"n":138,"o":71.845,"t":"2026-10-16T14:05:00Z","v":6837,"vw":71.441246},{"c":71.04,"h":71.25,"l":70.7701,"n":113,"o":71.23,"t":"2026-10-16T14:10:00Z","v":5868,"vw":71.114569},{"c":70.865,"h":71.06,"l":70.83,"n":83,"o":71.06,"t":"2026-10-16T14:15:00Z","v":2257,"vw":70.905},{"c":71.25,"h":71.2675,"l":70.86,"n":305,"o":70.94,"t":"2026-10-16T14:20:00Z","v":17761,"vw":71.038133},{"c":71.3,"h":71.44,"l":71.25,"n":211,"o":71.25,"t":"2026-10-16T14:25:00Z","v":15318,"vw":71.342436},{"c":71.24,"h":71.24,"l":71.2,"n":28,"o":71.21,"t":"2026-10-16T14:30:00Z","v":1705,"vw":71.213333},{"c":71.035,"h":71.24,"l":71.01,"n":213,"o":71.24,"t":"2026-10-16T14:35:00Z","v":7669,"vw":71.123449},{"c":70.59,"h":70.995,"l":70.59,"n":83,"o":70.905,"t":"2026-10-16T14:40:00Z","v":2501,"vw":70.842705},{"c":70.69,"h":70.89,"l":70.53,"n":94,"o":70.735,"t":"2026-10-16T14:45:00Z","v":5076,"vw":70.709416},{"c":71.03,"h":71.21,"l":70.89,"n":122,"o":70.9,"t":"2026-10-16T14:50:00Z","v":3719,"vw":71.023711},{"c":71.045,"h":71.13,"l":70.9935,"n":103,"o":71.045,"t":"2026-10-16T14:55:00Z","v":2924,"vw":71.037621},{"c":71.08,"h":71.25,"l":71.065,"n":97,"o":71.23,"t":"2026-10-16T15:00:00Z","v":2985,"vw":71.121667},{"c":71.24,"h":71.27,"l":71.095,"n":129,"o":71.095,"t":"2026-10-16T15:05:00Z","v":2925,"vw":71.166431},{"c":71.22,"h":71.36,"l":71.19,"n":236,"o":71.24,"t":"2026-10-16T15:10:00Z","v":5808,"vw":71.270881},{"c":71.11,"h":71.3665,"l":71.04,"n":170,"o":71.3665,"t":"2026-10-16T15:15:00Z","v":4346,"vw":71.131511},{"c":70.955,"h":71.105,"l":70.955,"n":95,"o":71.05,"t":"2026-10-16T15:20:00Z","v":2672,"vw":71.008462},{"c":70.59,"h":71.03,"l":70.59,"n":178,"o":70.96,"t":"2026-10-16T15:25:00Z","v":5626,"vw":70.860028},{"c":70.685,"h":70.77,"l":70.685,"n":99,"o":70.7,"t":"2026-10-16T15:30:00Z","v":2750,"vw":70.712807},{"c":70.63,"h":70.69,"l":70.63,"n":58,"o":70.69,"t":"2026-10-16T15:35:00Z","v":2674,"vw":70.678409},{"c":70.33,"h":70.525,"l":70.175,"n":152,"o":70.525,"t":"2026-10-16T15:40:00Z","v":3880,"vw":70.331117},{"c":70.645,"h":70.645,"l":70.28,"n":237,"o":70.28,"t":"2026-10-16T15:45:00Z","v":60824,"vw":70.296333},{"c":70.545,"h":70.545,"l":70.545,"n":41,"o":70.545,"t":"2026-10-16T15:50:00Z","v":1232,"vw":70.545},{"c":70.275,"h":70.475,"l":70.19,"n":160,"o":70.475,"t":"2026-10-16T15:55:00Z","v":7489,"vw":70.400764},{"c":70.32,"h":70.38,"l":70.2,"n":211,"o":70.37,"t":"2026-10-16T16:00:00Z","v":6746,"vw":70.291644},{"c":70.45,"h":70.47,"l":70.405,"n":49,"o":70.405,"t":"2026-10-16T16:05:00Z","v":1187,"vw":70.44375},{"c":70.37,"h":70.485,"l":70.37,"n":49,"o":70.48,"t":"2026-10-16T16:10:00Z","v":1202,"vw":70.42625},{"c":70.17,"h":70.45,"l":70.14,"n":250,"o":70.39,"t":"2026-10-16T16:15:00Z","v":8345,"vw":70.280711},{"c":70.26,"h":70.265,"l":70.18,"n":102,"o":70.18,"t":"2026-10-16T16:20:00Z","v":2447,"vw":70.232047},{"c":70.16,"h":70.265,"l":70.14,"n":211,"o":70.265,"t":"2026-10-16T16:25:00Z","v":5052,"vw":70.209579},{"c":70.135,"h":70.135,"l":70.05,"n":118,"o":70.12,"t":"2026-10-16T16:30:00Z","v":4218,"vw":70.106675},{"c":69.85,"h":70.145,"l":69.85,"n":124,"o":70.0811,"t":"2026-10-16T16:35:00Z","v":4271,"vw":70.00962},{"c":69.758,"h":69.92,"l":69.758,"n":123,"o":69.84,"t":"2026-10-16T16:40:00Z","v":4198,"vw":69.832998},{"c":69.6,"h":69.81,"l":69.6,"n":140,"o":69.8,"t":"2026-10-16T16:45:00Z","v":4076,"vw":69.744407},{"c":69.69,"h":69.735,"l":69.6,"n":124,"o":69.65,"t":"2026-10-16T16:50:00Z","v":3877,"vw":69.64004},{"c":69.47,"h":69.62,"l":69.45,"n":98,"o":69.62,"t":"2026-10-16T16:55:00Z","v":3089,"vw":69.560475},{"c":69.21,"h":69.585,"l":69.21,"n":194,"o":69.585,"t":"2026-10-16T17:00:00Z","v":11045,"vw":69.459319},{"c":69.28,"h":69.28,"l":69.28,"n":13,"o":69.28,"t":"2026-10-16T17:05:00Z","v":704,"vw":69.28},{"c":69.295,"h":69.295,"l":69.18,"n":101,"o":69.28,"t":"2026-10-16T17:10:00Z","v":3106,"vw":69.28294},{"c":69.04,"h":69.305,"l":68.995,"n":287,"o":69.22,"t":"2026-10-16T17:15:00Z","v":9115,"vw":69.159189},{"c":68.85,"h":68.98,"l":68.805,"n":116,"o":68.98,"t":"2026-10-16T17:20:00Z","v":4831,"vw":68.872697},{"c":68.8201,"h":68.84,"l":68.74,"n":101,"o":68.79,"t":"2026-10-16T17:25:00Z","v":3124,"vw":68.804768},{"c":68.81,"h":68.9563,"l":68.705,"n":217,"o":68.82,"t":"2026-10-16T17:30:00Z","v":8475,"vw":68.858858},{"c":68.99,"h":69.105,"l":68.845,"n":189,"o":68.845,"t":"2026-10-16T17:35:00Z","v":6130,"vw":68.934298},{"c":69.12,"h":69.215,"l":69.035,"n":125,"o":69.035,"t":"2026-10-16T17:40:00Z","v":5070,"vw":69.071793},{"c":68.86,"h":69.035,"l":68.86,"n":85,"o":69,"t":"2026-10-16T17:45:00Z","v":3914,"vw":68.911271},{"c":68.77,"h":68.945,"l":68.77,"n":274,"o":68.945,"t":"2026-10-16T17:50:00Z","v":7079,"vw":68.820871},{"c":68.74,"h":68.83,"l":68.74,"n":219,"o":68.77,"t":"2026-10-16T17:55:00Z","v":8689,"vw":68.769214},{"c":68.6301,"h":68.78,"l":68.565,"n":224,"o":68.73,"t":"2026-10-16T18:00:00Z","v":7595,"vw":68.67586},{"c":68.635,"h":68.67,"l":68.5401,"n":188,"o":68.63,"t":"2026-10-16T18:05:00Z","v":5319,"vw":68.610386},{"c":68.665,"h":68.73,"l":68.57,"n":201,"o":68.6,"t":"2026-10-16T18:10:00Z","v":5801,"vw":68.630625},{"c":68.2,"h":68.665,"l":68.2,"n":214,"o":68.6493,"t":"2026-10-16T18:15:00Z","v":8450,"vw":68.3754},{"c":68.18,"h":68.26,"l":68.08,"n":214,"o":68.2,"t":"2026-10-16T18:20:00Z","v":17425,"vw":68.209523},{"c":67.78,"h":68.16,"l":67.73,"n":581,"o":68.16,"t":"2026-10-16T18:25:00Z","v":32370,"vw":67.943511},{"c":68.24,"h":68.24,"l":67.85,"n":454,"o":67.88,"t":"2026-10-16T18:30:00Z","v":39990,"vw":67.964822},{"c":68.14,"h":68.36,"l":67.91,"n":470,"o":68.14,"t":"2026-10-16T18:35:00Z","v":64769,"vw":68.096214},{"c":68.189,"h":68.189,"l":67.93,"n":462,"o":68.12,"t":"2026-10-16T18:40:00Z","v":22310,"vw":68.030967},{"c":67.99,"h":68.1234,"l":67.98,"n":144,"o":68.06,"t":"2026-10-16T18:45:00Z","v":10313,"vw":68.03053},{"c":67.98,"h":68.095,"l":67.91,"n":504,"o":68,"t":"2026-10-16T18:50:00Z","v":26727,"vw":68.009126},{"c":67.92,"h":68,"l":67.82,"n":231,"o":67.985,"t":"2026-10-16T18:55:00Z","v":10631,"vw":67.89849},{"c":67.74,"h":67.93,"l":67.715,"n":362,"o":67.84,"t":"2026-10-16T19:00:00Z","v":17546,"vw":67.790208},{"c":67.6,"h":67.825,"l":67.54,"n":410,"o":67.72,"t":"2026-10-16T19:05:00Z","v":27487,"vw":67.690692},{"c":68.065,"h":68.13,"l":67.62,"n":508,"o":67.68,"t":"2026-10-16T19:10:00Z","v":28404,"vw":67.936143},{"c":68.035,"h":68.14,"l":67.88,"n":425,"o":68.05,"t":"2026-10-16T19:15:00Z","v":73781,"vw":67.972328},{"c":68.195,"h":68.195,"l":68.04,"n":548,"o":68.04,"t":"2026-10-16T19:20:00Z","v":52447,"vw":68.091201},{"c":68.29,"h":68.35,"l":68.11,"n":440,"o":68.12,"t":"2026-10-16T19:25:00Z","v":21323,"vw":68.223316},{"c":68.075,"h":68.3,"l":68.06,"n":378,"o":68.285,"t":"2026-10-16T19:30:00Z","v":15683,"vw":68.177077},{"c":68.1,"h":68.11,"l":67.955,"n":536,"o":68.075,"t":"2026-10-16T19:35:00Z","v":26683,"vw":68.018392},{"c":68.04,"h":68.1075,"l":68,"n":476,"o":68.09,"t":"2026-10-16T19:40:00Z","v":26702,"vw":68.056484},{"c":68.01,"h":68.12,"l":67.98,"n":685,"o":68.1,"t":"2026-10-16T19:45:00Z","v":37466,"vw":68.044181},{"c":68.09,"h":68.19,"l":68.06,"n":570,"o":68.06,"t":"2026-10-16T19:50:00Z","v":24384,"vw":68.106848},{"c":68.42,"h":68.5,"l":68.06,"n":2085,"o":68.06,"t":"2026-10-16T19:55:00Z","v":124506,"vw":68.321355},{"c":68.44,"h":68.44,"l":68.41,"n":37,"o":68.41,"t":"2026-10-16T20:00:00Z","v":152859,"vw":68.439978},{"c":67.9,"h":67.9,"l":67.9,"n":16,"o":67.9,"t":"2026-10-19T13:30:00Z","v":3474,"vw":67.9},{"c":67.46,"h":67.46,"l":67.1,"n":72,"o":67.13,"t":"2026-10-19T13:35:00Z","v":4204,"vw":67.356046},{"c":67.39,"h":67.39,"l":67.15,"n":19,"o":67.15,"t":"2026-10-19T13:40:00Z","v":471,"vw":67.220588},{"c":66.98,"h":67.6764,"l":66.98,"n":78,"o":67.505,"t":"2026-10-19T13:45:00Z","v":4315,"vw":67.116512},{"c":66.9583,"h":66.9583,"l":66.65,"n":28,"o":66.85,"t":"2026-10-19T13:50:00Z","v":1233,"vw":66.790975},{"c":66.71,"h":66.71,"l":66.685,"n":35,"o":66.7,"t":"2026-10-19T13:55:00Z","v":817,"vw":66.69875},{"c":66.8653,"h":66.87,"l":66.795,"n":57,"o":66.8699,"t":"2026-10-19T14:00:00Z","v":1928,"vw":66.859968},{"c":66.775,"h":66.775,"l":66.65,"n":107,"o":66.685,"t":"2026-10-19T14:05:00Z","v":2481,"vw":66.737812},{"c":66.9,"h":66.92,"l":66.71,"n":136,"o":66.85,"t":"2026-10-19T14:10:00Z","v":5528,"vw":66.82693},{"c":66.73,"h":66.9675,"l":66.5,"n":189,"o":66.91,"t":"2026-10-19T14:15:00Z","v":8514,"vw":66.78964},{"c":66.775,"h":66.78,"l":66.57,"n":53,"o":66.71,"t":"2026-10-19T14:20:00Z","v":3706,"vw":66.734894},{"c":66.855,"h":66.855,"l":66.54,"n":170,"o":66.66,"t":"2026-10-19T14:25:00Z","v":6560,"vw":66.707069},{"c":66.84,"h":66.855,"l":66.67,"n":343,"o":66.855,"t":"2026-10-19T14:30:00Z","v":22175,"vw":66.731844},{"c":66.68,"h":66.87,"l":66.63,"n":275,"o":66.84,"t":"2026-10-19T14:35:00Z","v":13167,"vw":66.770213},{"c":66.44,"h":66.8,"l":66.44,"n":156,"o":66.63,"t":"2026-10-19T14:40:00Z","v":8122,"vw":66.671251},{"c":66.22,"h":66.41,"l":66.22,"n":102,"o":66.4,"t":"2026-10-19T14:45:00Z","v":4161,"vw":66.355143},{"c":66.215,"h":66.24,"l":66.1,"n":133,"o":66.22,"t":"2026-10-19T14:50:00Z","v":7357,"vw":66.190006},{"c":66.075,"h":66.165,"l":66.0001,"n":108,"o":66.165,"t":"2026-10-19T14:55:00Z","v":3646,"vw":66.081207},{"c":66.235,"h":66.27,"l":65.94,"n":236,"o":66.015,"t":"2026-10-19T15:00:00Z","v":15912,"vw":66.138515},{"c":66.175,"h":66.2,"l":66.08,"n":107,"o":66.2,"t":"2026-10-19T15:05:00Z","v":6107,"vw":66.130178},{"c":66.07,"h":66.26,"l":66.025,"n":255,"o":66.18,"t":"2026-10-19T15:10:00Z","v":16502,"vw":66.155159},{"c":65.925,"h":66.1,"l":65.79,"n":194,"o":66.07,"t":"2026-10-19T15:15:00Z","v":9439,"vw":65.958532},{"c":66.125,"h":66.14,"l":65.93,"n":149,"o":65.98,"t":"2026-10-19T15:20:00Z","v":6496,"vw":66.06722},{"c":66.06,"h":66.13,"l":65.975,"n":139,"o":66.13,"t":"2026-10-19T15:25:00Z","v":4919,"vw":66.052953},{"c":66.005,"h":66.08,"l":65.94,"n":122,"o":66.05,"t":"2026-10-19T15:30:00Z","v":4427,"vw":66.003512},{"c":66.06,"h":66.12,"l":66.005,"n":95,"o":66.005,"t":"2026-10-19T15:35:00Z","v":4222,"vw":66.060977},{"c":66.075,"h":66.12,"l":66.04,"n":119,"o":66.1199,"t":"2026-10-19T15:40:00Z","v":3269,"vw":66.089715},{"c":66.28,"h":66.28,"l":66.04,"n":177,"o":66.04,"t":"2026-10-19T15:45:00Z","v":6345,"vw":66.146397},{"c":66.265,"h":66.265,"l":66.18,"n":60,"o":66.19,"t":"2026-10-19T15:50:00Z","v":2210,"vw":66.205389},{"c":66.22,"h":66.27,"l":66.07,"n":203,"o":66.12,"t":"2026-10-19T15:55:00Z","v":10152,"vw":66.180225},{"c":66.255,"h":66.29,"l":65.995,"n":305,"o":66.225,"t":"2026-10-19T16:00:00Z","v":38636,"vw":66.207615},{"c":66.19,"h":66.22,"l":66.18,"n":35,"o":66.22,"t":"2026-10-19T16:05:00Z","v":1855,"vw":66.208917},{"c":66.165,"h":66.19,"l":66.065,"n":131,"o":66.19,"t":"2026-10-19T16:10:00Z","v":3190,"vw":66.132044},{"c":65.88,"h":66.11,"l":65.88,"n":125,"o":66.09,"t":"2026-10-19T16:15:00Z","v":3679,"vw":65.993626},{"c":65.945,"h":65.96,"l":65.88,"n":64,"o":65.885,"t":"2026-10-19T16:20:00Z","v":1889,"vw":65.9086},{"c":65.8,"h":65.96,"l":65.7165,"n":306,"o":65.945,"t":"2026-10-19T16:25:00Z","v":9081,"vw":65.873984},{"c":65.78,"h":65.78,"l":65.6,"n":251,"o":65.73,"t":"2026-10-19T16:30:00Z","v":12691,"vw":65.692733},{"c":65.77,"h":65.8004,"l":65.7664,"n":149,"o":65.8004,"t":"2026-10-19T16:35:00Z","v":6372,"vw":65.778542},{"c":65.81,"h":65.83,"l":65.805,"n":92,"o":65.83,"t":"2026-10-19T16:40:00Z","v":2007,"vw":65.812415},{"c":66.01,"h":66.02,"l":65.82,"n":130,"o":65.87,"t":"2026-10-19T16:45:00Z","v":3643,"vw":65.921957},{"c":65.86,"h":65.99,"l":65.86,"n":107,"o":65.99,"t":"2026-10-19T16:50:00Z","v":2412,"vw":65.938},{"c":66.05,"h":66.06,"l":65.84,"n":115,"o":65.84,"t":"2026-10-19T16:55:00Z","v":5353,"vw":65.971619},{"c":65.61,"h":66.035,"l":65.61,"n":566,"o":66.035,"t":"2026-10-19T17:00:00Z","v":39104,"vw":65.912552},{"c":65.65,"h":65.74,"l":65.53,"n":234,"o":65.55,"t":"2026-10-19T17:05:00Z","v":10122,"vw":65.647786},{"c":65.63,"h":65.7895,"l":65.61,"n":267,"o":65.74,"t":"2026-10-19T17:10:00Z","v":12493,"vw":65.721014},{"c":65.53,"h":65.75,"l":65.53,"n":243,"o":65.62,"t":"2026-10-19T17:15:00Z","v":8725,"vw":65.640223},{"c":65.53,"h":65.63,"l":65.5,"n":314,"o":65.53,"t":"2026-10-19T17:20:00Z","v":8862,"vw":65.550141},{"c":65.65,"h":65.74,"l":65.53,"n":233,"o":65.53,"t":"2026-10-19T17:25:00Z","v":8565,"vw":65.631793},{"c":65.355,"h":65.71,"l":65.28,"n":456,"o":65.65,"t":"2026-10-19T17:30:00Z","v":17890,"vw":65.523634},{"c":65.22,"h":65.375,"l":65.14,"n":290,"o":65.285,"t":"2026-10-19T17:35:00Z","v":16017,"vw":65.214139},{"c":65.555,"h":65.57,"l":65.15,"n":364,"o":65.17,"t":"2026-10-19T17:40:00Z","v":19818,"vw":65.355587},{"c":65.41,"h":65.65,"l":65.37,"n":255,"o":65.555,"t":"2026-10-19T17:45:00Z","v":10525,"vw":65.433826},{"c":65.28,"h":65.38,"l":65.24,"n":284,"o":65.37,"t":"2026-10-19T17:50:00Z","v":9764,"vw":65.324531},{"c":65.27,"h":65.4,"l":65.26,"n":361,"o":65.28,"t":"2026-10-19T17:55:00Z","v":12872,"vw":65.327664},{"c":65.38,"h":65.38,"l":65.13,"n":571,"o":65.27,"t":"2026-10-19T18:00:00Z","v":44522,"vw":65.222401},{"c":65.25,"h":65.38,"l":65.13,"n":502,"o":65.38,"t":"2026-10-19T18:05:00Z","v":30415,"vw":65.22108},{"c":65.28,"h":65.38,"l":65.24,"n":394,"o":65.24,"t":"2026-10-19T18:10:00Z","v":17102,"vw":65.315946},{"c":65.39,"h":65.43,"l":65.29,"n":362,"o":65.29,"t":"2026-10-19T18:15:00Z","v":16829,"vw":65.343712},{"c":65.27,"h":65.41,"l":65.23,"n":374,"o":65.38,"t":"2026-10-19T18:20:00Z","v":17087,"vw":65.323972},{"c":65.38,"h":65.41,"l":65.26,"n":356,"o":65.27,"t":"2026-10-19T18:25:00Z","v":16745,"vw":65.310609},{"c":65.33,"h":65.415,"l":65.29,"n":315,"o":65.415,"t":"2026-10-19T18:30:00Z","v":14088,"vw":65.343909},{"c":65.31,"h":65.41,"l":65.29,"n":360,"o":65.33,"t":"2026-10-19T18:35:00Z","v":15981,"vw":65.336779},{"c":65.125,"h":65.3,"l":65.03,"n":426,"o":65.28,"t":"2026-10-19T18:40:00Z","v":20377,"vw":65.156794},{"c":65.01,"h":65.18,"l":64.98,"n":389,"o":65.16,"t":"2026-10-19T18:45:00Z","v":18429,"vw":65.045744},{"c":65.065,"h":65.09,"l":65,"n":398,"o":65.025,"t":"2026-10-19T18:50:00Z","v":20814,"vw":65.032649},{"c":65.215,"h":65.24,"l":65.03,"n":415,"o":65.04,"t":"2026-10-19T18:55:00Z","v":19320,"vw":65.148872},{"c":65.17,"h":65.38,"l":65.14,"n":448,"o":65.25,"t":"2026-10-19T19:00:00Z","v":20494,"vw":65.27051},{"c":65.21,"h":65.31,"l":65.13,"n":402,"o":65.1675,"t":"2026-10-19T19:05:00Z","v":15245,"vw":65.206831},{"c":65.3,"h":65.3,"l":65.2,"n":478,"o":65.21,"t":"2026-10-19T19:10:00Z","v":16968,"vw":65.236721},{"c":65.95,"h":65.95,"l":65.33,"n":480,"o":65.34,"t":"2026-10-19T19:15:00Z","v":22584,"vw":65.607377},{"c":65.985,"h":66.025,"l":65.92,"n":373,"o":65.94,"t":"2026-10-19T19:20:00Z","v":17261,"vw":65.981852},{"c":65.95,"h":66.0446,"l":65.9,"n":478,"o":66,"t":"2026-10-19T19:25:00Z","v":17992,"vw":65.974535},{"c":65.87,"h":65.99,"l":65.81,"n":679,"o":65.87,"t":"2026-10-19T19:30:00Z","v":25472,"vw":65.915538},{"c":65.84,"h":65.98,"l":65.84,"n":689,"o":65.87,"t":"2026-10-19T19:35:00Z","v":32726,"vw":65.912174},{"c":65.81,"h":65.9,"l":65.79,"n":826,"o":65.84,"t":"2026-10-19T19:40:00Z","v":29966,"vw":65.835021},{"c":65.68,"h":65.97,"l":65.68,"n":1077,"o":65.81,"t":"2026-10-19T19:45:00Z","v":45651,"vw":65.826585},{"c":65.39,"h":65.7,"l":65.36,"n":1171,"o":65.67,"t":"2026-10-19T19:50:00Z","v":53097,"vw":65.546803},{"c":65.86,"h":65.95,"l":65.32,"n":2105,"o":65.43,"t":"2026-10-19T19:55:00Z","v":114528,"vw":65.734858},{"c":65.86,"h":65.86,"l":65.86,"n":45,"o":65.86,"t":"2026-10-19T20:00:00Z","v":155429,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-19T22:00:00Z","v":280,"vw":65.86},{"c":66.23,"h":66.25,"l":65.54,"n":55,"o":65.54,"t":"2026-10-20T13:30:00Z","v":7948,"vw":65.769068},{"c":66.215,"h":66.215,"l":65.83,"n":30,"o":65.965,"t":"2026-10-20T13:35:00Z","v":1618,"vw":66.055909},{"c":66.13,"h":66.23,"l":66.13,"n":36,"o":66.22,"t":"2026-10-20T13:40:00Z","v":1575,"vw":66.213583},{"c":66.4,"h":66.8978,"l":66.36,"n":93,"o":66.36,"t":"2026-10-20T13:45:00Z","v":5520,"vw":66.606708},{"c":66.39,"h":66.708,"l":66.14,"n":83,"o":66.535,"t":"2026-10-20T13:50:00Z","v":4252,"vw":66.439911},{"c":66.315,"h":66.6,"l":66.315,"n":75,"o":66.3575,"t":"2026-10-20T13:55:00Z","v":1553,"vw":66.374318},{"c":65.945,"h":66.48,"l":65.81,"n":185,"o":66.48,"t":"2026-10-20T14:00:00Z","v":6997,"vw":66.007499},{"c":66.01,"h":66.115,"l":65.79,"n":132,"o":65.79,"t":"2026-10-20T14:05:00Z","v":4451,"vw":65.902569},{"c":65.59,"h":66.01,"l":65.59,"n":152,"o":66.01,"t":"2026-10-20T14:10:00Z","v":5291,"vw":65.744844},{"c":65.955,"h":65.955,"l":65.56,"n":153,"o":65.73,"t":"2026-10-20T14:15:00Z","v":7553,"vw":65.754485},{"c":66.28,"h":66.37,"l":65.975,"n":93,"o":65.975,"t":"2026-10-20T14:20:00Z","v":21930,"vw":66.273133},{"c":66.515,"h":66.515,"l":66.2,"n":106,"o":66.375,"t":"2026-10-20T14:25:00Z","v":8685,"vw":66.32896},{"c":66.3,"h":66.555,"l":66.3,"n":282,"o":66.525,"t":"2026-10-20T14:30:00Z","v":6443,"vw":66.501825},{"c":66.205,"h":66.42,"l":66.07,"n":152,"o":66.22,"t":"2026-10-20T14:35:00Z","v":5086,"vw":66.191686},{"c":66.51,"h":66.56,"l":66.205,"n":152,"o":66.205,"t":"2026-10-20T14:40:00Z","v":17742,"vw":66.528288},{"c":66.695,"h":66.78,"l":66.51,"n":310,"o":66.6199,"t":"2026-10-20T14:45:00Z","v":33058,"vw":66.609934},{"c":67.135,"h":67.2,"l":66.41,"n":434,"o":66.56,"t":"2026-10-20T14:50:00Z","v":20639,"vw":66.659995},{"c":67.1711,"h":67.425,"l":67.15,"n":173,"o":67.15,"t":"2026-10-20T14:55:00Z","v":5913,"vw":67.342531},{"c":67.25,"h":67.365,"l":67.25,"n":322,"o":67.305,"t":"2026-10-20T15:00:00Z","v":13778,"vw":67.284682},{"c":66.975,"h":67.18,"l":66.85,"n":222,"o":67.18,"t":"2026-10-20T15:05:00Z","v":6979,"vw":66.975825},{"c":66.62,"h":66.98,"l":66.585,"n":194,"o":66.98,"t":"2026-10-20T15:10:00Z","v":7834,"vw":66.739269},{"c":66.865,"h":66.865,"l":66.74,"n":73,"o":66.74,"t":"2026-10-20T15:15:00Z","v":1999,"vw":66.811667},{"c":66.64,"h":66.875,"l":66.64,"n":64,"o":66.865,"t":"2026-10-20T15:20:00Z","v":4074,"vw":66.729034},{"c":66.65,"h":66.72,"l":66.52,"n":77,"o":66.72,"t":"2026-10-20T15:25:00Z","v":3140,"vw":66.571958},{"c":66.48,"h":66.625,"l":66.435,"n":70,"o":66.625,"t":"2026-10-20T15:30:00Z","v":3934,"vw":66.482283},{"c":67.01,"h":67.09,"l":66.485,"n":107,"o":66.485,"t":"2026-10-20T15:35:00Z","v":6987,"vw":66.629912},{"c":67.04,"h":67.12,"l":66.9,"n":61,"o":66.9,"t":"2026-10-20T15:40:00Z","v":1788,"vw":66.984908},{"c":66.965,"h":66.965,"l":66.85,"n":48,"o":66.92,"t":"2026-10-20T15:45:00Z","v":1925,"vw":66.878333},{"c":66.985,"h":66.985,"l":66.86,"n":111,"o":66.965,"t":"2026-10-20T15:50:00Z","v":4990,"vw":66.946699},{"c":66.77,"h":66.99,"l":66.77,"n":101,"o":66.99,"t":"2026-10-20T15:55:00Z","v":3516,"vw":66.859987},{"c":66.66,"h":66.77,"l":66.66,"n":64,"o":66.77,"t":"2026-10-20T16:00:00Z","v":2023,"vw":66.696122},{"c":66.68,"h":66.68,"l":66.61,"n":45,"o":66.63,"t":"2026-10-20T16:05:00Z","v":1630,"vw":66.640275},{"c":66.745,"h":66.75,"l":66.68,"n":116,"o":66.68,"t":"2026-10-20T16:10:00Z","v":5351,"vw":66.718443},{"c":66.715,"h":66.86,"l":66.69,"n":113,"o":66.755,"t":"2026-10-20T16:15:00Z","v":3175,"vw":66.753333},{"c":66.685,"h":66.735,"l":66.63,"n":90,"o":66.65,"t":"2026-10-20T16:20:00Z","v":3718,"vw":66.669228},{"c":66.87,"h":66.87,"l":66.7,"n":109,"o":66.7,"t":"2026-10-20T16:25:00Z","v":4687,"vw":66.794709},{"c":67.04,"h":67.04,"l":66.79,"n":42,"o":66.79,"t":"2026-10-20T16:30:00Z","v":2326,"vw":66.913374},{"c":67.07,"h":67.15,"l":66.99,"n":81,"o":66.99,"t":"2026-10-20T16:35:00Z","v":3725,"vw":67.082887},{"c":67.605,"h":67.625,"l":67.15,"n":298,"o":67.15,"t":"2026-10-20T16:40:00Z","v":23221,"vw":67.396517},{"c":67.79,"h":67.8,"l":67.51,"n":356,"o":67.51,"t":"2026-10-20T16:45:00Z","v":22244,"vw":67.655928},{"c":67.295,"h":67.8,"l":67.27,"n":326,"o":67.79,"t":"2026-10-20T16:50:00Z","v":33227,"vw":67.531607},{"c":67.18,"h":67.265,"l":67.16,"n":100,"o":67.26,"t":"2026-10-20T16:55:00Z","v":3856,"vw":67.2434},{"c":67.125,"h":67.15,"l":67.12,"n":128,"o":67.15,"t":"2026-10-20T17:00:00Z","v":3534,"vw":67.124368},{"c":66.89,"h":67.13,"l":66.89,"n":135,"o":67.125,"t":"2026-10-20T17:05:00Z","v":7746,"vw":66.98995},{"c":66.73,"h":66.99,"l":66.73,"n":113,"o":66.99,"t":"2026-10-20T17:10:00Z","v":4232,"vw":66.879288},{"c":66.88,"h":66.99,"l":66.73,"n":104,"o":66.73,"t":"2026-10-20T17:15:00Z","v":17559,"vw":66.874563},{"c":66.67,"h":66.885,"l":66.67,"n":101,"o":66.885,"t":"2026-10-20T17:20:00Z","v":4272,"vw":66.756802},{"c":66.74,"h":66.78,"l":66.67,"n":109,"o":66.67,"t":"2026-10-20T17:25:00Z","v":4410,"vw":66.711317},{"c":66.68,"h":66.85,"l":66.68,"n":206,"o":66.78,"t":"2026-10-20T17:30:00Z","v":6776,"vw":66.756531},{"c":66.81,"h":66.9118,"l":66.68,"n":158,"o":66.79,"t":"2026-10-20T17:35:00Z","v":7456,"vw":66.797587},{"c":66.835,"h":66.8383,"l":66.74,"n":123,"o":66.805,"t":"2026-10-20T17:40:00Z","v":5630,"vw":66.813494},{"c":66.835,"h":66.835,"l":66.835,"n":160,"o":66.835,"t":"2026-10-20T17:45:00Z","v":6687,"vw":66.835},{"c":66.93,"h":66.95,"l":66.74,"n":209,"o":66.835,"t":"2026-10-20T17:50:00Z","v":8533,"vw":66.870068},{"c":66.95,"h":67.015,"l":66.865,"n":168,"o":66.865,"t":"2026-10-20T17:55:00Z","v":9294,"vw":66.894031},{"c":66.86,"h":67.01,"l":66.85,"n":206,"o":67.01,"t":"2026-10-20T18:00:00Z","v":9154,"vw":66.948618},{"c":66.74,"h":66.89,"l":66.73,"n":201,"o":66.89,"t":"2026-10-20T18:05:00Z","v":7328,"vw":66.79389},{"c":66.75,"h":66.825,"l":66.7,"n":110,"o":66.72,"t":"2026-10-20T18:10:00Z","v":5843,"vw":66.777851},{"c":66.76,"h":66.8875,"l":66.76,"n":157,"o":66.8875,"t":"2026-10-20T18:15:00Z","v":4666,"vw":66.819867},{"c":66.72,"h":66.77,"l":66.72,"n":113,"o":66.76,"t":"2026-10-20T18:20:00Z","v":3657,"vw":66.741072},{"c":66.705,"h":66.7481,"l":66.67,"n":123,"o":66.69,"t":"2026-10-20T18:25:00Z","v":3951,"vw":66.692646},{"c":66.67,"h":66.775,"l":66.67,"n":179,"o":66.705,"t":"2026-10-20T18:30:00Z","v":6392,"vw":66.718058},{"c":66.61,"h":66.685,"l":66.6,"n":135,"o":66.67,"t":"2026-10-20T18:35:00Z","v":3731,"vw":66.626749},{"c":66.625,"h":66.63,"l":66.58,"n":257,"o":66.6,"t":"2026-10-20T18:40:00Z","v":10348,"vw":66.606095},{"c":66.81,"h":66.85,"l":66.625,"n":278,"o":66.625,"t":"2026-10-20T18:45:00Z","v":7017,"vw":66.753593},{"c":66.77,"h":66.82,"l":66.72,"n":227,"o":66.805,"t":"2026-10-20T18:50:00Z","v":10618,"vw":66.780467},{"c":66.695,"h":66.81,"l":66.69,"n":280,"o":66.77,"t":"2026-10-20T18:55:00Z","v":8835,"vw":66.726926},{"c":66.71,"h":66.83,"l":66.641,"n":420,"o":66.695,"t":"2026-10-20T19:00:00Z","v":23055,"vw":66.702349},{"c":66.59,"h":66.75,"l":66.59,"n":317,"o":66.71,"t":"2026-10-20T19:05:00Z","v":9012,"vw":66.657494},{"c":66.58,"h":66.62,"l":66.56,"n":201,"o":66.565,"t":"2026-10-20T19:10:00Z","v":7101,"vw":66.580374},{"c":66.78,"h":66.78,"l":66.58,"n":309,"o":66.58,"t":"2026-10-20T19:15:00Z","v":12463,"vw":66.652919},{"c":66.855,"h":66.86,"l":66.69,"n":292,"o":66.77,"t":"2026-10-20T19:20:00Z","v":7881,"vw":66.764577},{"c":66.83,"h":66.8812,"l":66.83,"n":266,"o":66.84,"t":"2026-10-20T19:25:00Z","v":8920,"vw":66.843622},{"c":66.8,"h":66.86,"l":66.75,"n":346,"o":66.83,"t":"2026-10-20T19:30:00Z","v":16184,"vw":66.801512},{"c":66.65,"h":66.8,"l":66.645,"n":444,"o":66.78,"t":"2026-10-20T19:35:00Z","v":16008,"vw":66.690627},{"c":66.635,"h":66.685,"l":66.53,"n":684,"o":66.68,"t":"2026-10-20T19:40:00Z","v":27077,"vw":66.594006},{"c":66.6,"h":66.66,"l":66.5,"n":550,"o":66.66,"t":"2026-10-20T19:45:00Z","v":25999,"vw":66.581},{"c":66.5,"h":66.69,"l":66.5,"n":792,"o":66.69,"t":"2026-10-20T19:50:00Z","v":37923,"vw":66.548734},{"c":66.65,"h":66.75,"l":66.44,"n":2086,"o":66.5,"t":"2026-10-20T19:55:00Z","v":124302,"vw":66.598754},{"c":66.62,"h":66.62,"l":66.62,"n":31,"o":66.62,"t":"2026-10-20T20:00:00Z","v":231835,"vw":66.62},{"c":67,"h":67.01,"l":67,"n":2,"o":67.01,"t":"2026-10-21T12:05:00Z","v":238,"vw":67.004202},{"c":66.865,"h":67.77,"l":66.8,"n":148,"o":67.77,"t":"2026-10-21T13:30:00Z","v":13689,"vw":67.495786},{"c":67.65,"h":67.7499,"l":66.73,"n":112,"o":66.87,"t":"2026-10-21T13:35:00Z","v":8020,"vw":67.225592},{"c":67.63,"h":67.98,"l":67.3,"n":41,"o":67.645,"t":"2026-10-21T13:40:00Z","v":1900,"vw":67.703787},{"c":67.23,"h":67.73,"l":67.23,"n":76,"o":67.62,"t":"2026-10-21T13:45:00Z","v":2879,"vw":67.446479},{"c":67.335,"h":67.57,"l":67.27,"n":184,"o":67.57,"t":"2026-10-21T13:50:00Z","v":10746,"vw":67.360777},{"c":67.46,"h":67.52,"l":67.33,"n":72,"o":67.35,"t":"2026-10-21T13:55:00Z","v":3703,"vw":67.422562},{"c":67.18,"h":67.46,"l":67.18,"n":70,"o":67.46,"t":"2026-10-21T14:00:00Z","v":4344,"vw":67.266235},{"c":67.17,"h":67.33,"l":67.14,"n":84,"o":67.18,"t":"2026-10-21T14:05:00Z","v":4223,"vw":67.16976},{"c":67.395,"h":67.48,"l":67.18,"n":169,"o":67.18,"t":"2026-10-21T14:10:00Z","v":6918,"vw":67.358482},{"c":66.88,"h":67.2699,"l":66.88,"n":96,"o":67.22,"t":"2026-10-21T14:15:00Z","v":6284,"vw":67.103068},{"c":66.93,"h":66.94,"l":66.93,"n":65,"o":66.935,"t":"2026-10-21T14:20:00Z","v":2843,"vw":66.932105},{"c":66.81,"h":67.04,"l":66.78,"n":110,"o":66.93,"t":"2026-10-21T14:25:00Z","v":3213,"vw":66.86536},{"c":66.8,"h":66.84,"l":66.795,"n":83,"o":66.795,"t":"2026-10-21T14:30:00Z","v":3011,"vw":66.80436},{"c":67.215,"h":67.225,"l":66.795,"n":174,"o":66.795,"t":"2026-10-21T14:35:00Z","v":6518,"vw":67.040208},{"c":67.12,"h":67.125,"l":67.04,"n":53,"o":67.125,"t":"2026-10-21T14:40:00Z","v":2005,"vw":67.07803},{"c":67.19,"h":67.23,"l":67.04,"n":78,"o":67.125,"t":"2026-10-21T14:45:00Z","v":3056,"vw":67.120702},{"c":67.03,"h":67.195,"l":67.03,"n":131,"o":67.19,"t":"2026-10-21T14:50:00Z","v":7640,"vw":67.131021},{"c":66.92,"h":67.16,"l":66.92,"n":115,"o":67.135,"t":"2026-10-21T14:55:00Z","v":4590,"vw":67.094812},{"c":67.08,"h":67.08,"l":66.82,"n":259,"o":66.98,"t":"2026-10-21T15:00:00Z","v":14846,"vw":66.896117},{"c":67.18,"h":67.18,"l":66.97,"n":60,"o":67.075,"t":"2026-10-21T15:05:00Z","v":6330,"vw":67.138125},{"c":67.03,"h":67.21,"l":66.98,"n":189,"o":67.18,"t":"2026-10-21T15:10:00Z","v":7820,"vw":67.109981},{"c":67.195,"h":67.29,"l":67.0201,"n":63,"o":67.0201,"t":"2026-10-21T15:15:00Z","v":2921,"vw":67.112311},{"c":66.99,"h":67.205,"l":66.99,"n":241,"o":67.195,"t":"2026-10-21T15:20:00Z","v":7612,"vw":67.084326},{"c":67.2,"h":67.22,"l":67.02,"n":141,"o":67.055,"t":"2026-10-21T15:25:00Z","v":4940,"vw":67.119952},{"c":67.26,"h":67.29,"l":67.21,"n":97,"o":67.26,"t":"2026-10-21T15:30:00Z","v":3502,"vw":67.243102},{"c":67.28,"h":67.31,"l":67.25,"n":99,"o":67.26,"t":"2026-10-21T15:35:00Z","v":4225,"vw":67.275344},{"c":67.12,"h":67.3,"l":67.12,"n":64,"o":67.3,"t":"2026-10-21T15:40:00Z","v":1718,"vw":67.181429},{"c":67.12,"h":67.3147,"l":67.06,"n":100,"o":67.13,"t":"2026-10-21T15:45:00Z","v":5857,"vw":67.208046},{"c":67.12,"h":67.13,"l":67.05,"n":63,"o":67.05,"t":"2026-10-21T15:50:00Z","v":2603,"vw":67.090668},{"c":67.28,"h":67.31,"l":67.12,"n":161,"o":67.12,"t":"2026-10-21T15:55:00Z","v":5357,"vw":67.239966},{"c":67.28,"h":67.28,"l":67.22,"n":86,"o":67.26,"t":"2026-10-21T16:00:00Z","v":3607,"vw":67.255396},{"c":67.205,"h":67.32,"l":67.16,"n":197,"o":67.28,"t":"2026-10-21T16:05:00Z","v":5494,"vw":67.242216},{"c":67.225,"h":67.235,"l":67.12,"n":119,"o":67.205,"t":"2026-10-21T16:10:00Z","v":4329,"vw":67.187864},{"c":67.25,"h":67.25,"l":67.15,"n":84,"o":67.15,"t":"2026-10-21T16:15:00Z","v":2810,"vw":67.213649},{"c":67.105,"h":67.25,"l":67.04,"n":218,"o":67.25,"t":"2026-10-21T16:20:00Z","v":5722,"vw":67.137552},{"c":67.15,"h":67.15,"l":67.01,"n":176,"o":67.01,"t":"2026-10-21T16:25:00Z","v":3380,"vw":67.073368},{"c":67.2,"h":67.21,"l":67.13,"n":138,"o":67.165,"t":"2026-10-21T16:30:00Z","v":6686,"vw":67.170305},{"c":67.505,"h":67.505,"l":66.895,"n":424,"o":67.18,"t":"2026-10-21T16:35:00Z","v":22041,"vw":67.151015},{"c":67.255,"h":67.505,"l":67.16,"n":166,"o":67.505,"t":"2026-10-21T16:40:00Z","v":10403,"vw":67.255676},{"c":67.11,"h":67.265,"l":67.05,"n":256,"o":67.26,"t":"2026-10-21T16:45:00Z","v":16250,"vw":67.120373},{"c":67.025,"h":67.11,"l":66.98,"n":182,"o":67.11,"t":"2026-10-21T16:50:00Z","v":7754,"vw":67.053768},{"c":66.915,"h":67.04,"l":66.91,"n":177,"o":67.04,"t":"2026-10-21T16:55:00Z","v":5663,"vw":66.972579},{"c":66.89,"h":66.945,"l":66.835,"n":225,"o":66.945,"t":"2026-10-21T17:00:00Z","v":8185,"vw":66.879906},{"c":67.08,"h":67.1,"l":66.89,"n":261,"o":66.89,"t":"2026-10-21T17:05:00Z","v":10482,"vw":67.01315},{"c":67.39,"h":67.42,"l":67.11,"n":254,"o":67.14,"t":"2026-10-21T17:10:00Z","v":8932,"vw":67.25787},{"c":67.205,"h":67.46,"l":67.205,"n":158,"o":67.365,"t":"2026-10-21T17:15:00Z","v":6059,"vw":67.328176},{"c":67.32,"h":67.32,"l":67.2,"n":67,"o":67.21,"t":"2026-10-21T17:20:00Z","v":1993,"vw":67.263214},{"c":67.37,"h":67.37,"l":67.22,"n":148,"o":67.285,"t":"2026-10-21T17:25:00Z","v":4033,"vw":67.27817},{"c":67.195,"h":67.42,"l":67.175,"n":328,"o":67.38,"t":"2026-10-21T17:30:00Z","v":18113,"vw":67.287093},{"c":67.115,"h":67.2,"l":66.99,"n":332,"o":67.195,"t":"2026-10-21T17:35:00Z","v":22504,"vw":67.112652},{"c":67.1611,"h":67.2499,"l":67.03,"n":179,"o":67.03,"t":"2026-10-21T17:40:00Z","v":6804,"vw":67.097055},{"c":66.97,"h":67.12,"l":66.93,"n":246,"o":67.12,"t":"2026-10-21T17:45:00Z","v":10576,"vw":66.986808},{"c":66.985,"h":67.04,"l":66.91,"n":283,"o":66.92,"t":"2026-10-21T17:50:00Z","v":7230,"vw":66.972175},{"c":67.015,"h":67.08,"l":66.985,"n":182,"o":66.985,"t":"2026-10-21T17:55:00Z","v":7676,"vw":67.036714},{"c":66.89,"h":67.02,"l":66.88,"n":226,"o":67.01,"t":"2026-10-21T18:00:00Z","v":9542,"vw":66.947653},{"c":66.965,"h":67.0199,"l":66.89,"n":195,"o":66.95,"t":"2026-10-21T18:05:00Z","v":8397,"vw":66.921525},{"c":66.88,"h":67.03,"l":66.86,"n":190,"o":66.99,"t":"2026-10-21T18:10:00Z","v":8060,"vw":66.957193},{"c":66.805,"h":66.89,"l":66.75,"n":286,"o":66.88,"t":"2026-10-21T18:15:00Z","v":16736,"vw":66.829127},{"c":66.8201,"h":66.97,"l":66.74,"n":349,"o":66.75,"t":"2026-10-21T18:20:00Z","v":15439,"vw":66.825348},{"c":66.74,"h":66.8132,"l":66.72,"n":147,"o":66.72,"t":"2026-10-21T18:25:00Z","v":9915,"vw":66.782571},{"c":66.65,"h":66.79,"l":66.54,"n":400,"o":66.76,"t":"2026-10-21T18:30:00Z","v":16238,"vw":66.697929},{"c":66.67,"h":66.675,"l":66.6,"n":269,"o":66.67,"t":"2026-10-21T18:35:00Z","v":6552,"vw":66.643927},{"c":66.6,"h":66.68,"l":66.55,"n":252,"o":66.67,"t":"2026-10-21T18:40:00Z","v":10232,"vw":66.606067},{"c":66.44,"h":66.61,"l":66.44,"n":384,"o":66.6,"t":"2026-10-21T18:45:00Z","v":12762,"vw":66.543203},{"c":66.381,"h":66.48,"l":66.335,"n":174,"o":66.44,"t":"2026-10-21T18:50:00Z","v":8759,"vw":66.410847},{"c":66.01,"h":66.39,"l":66.005,"n":265,"o":66.39,"t":"2026-10-21T18:55:00Z","v":8918,"vw":66.16787},{"c":65.9,"h":66.02,"l":65.76,"n":317,"o":66.02,"t":"2026-10-21T19:00:00Z","v":12254,"vw":65.912064},{"c":65.89,"h":66.07,"l":65.7747,"n":324,"o":65.84,"t":"2026-10-21T19:05:00Z","v":14644,"vw":65.853482},{"c":65.91,"h":66.01,"l":65.805,"n":332,"o":65.83,"t":"2026-10-21T19:10:00Z","v":18548,"vw":65.895961},{"c":66.295,"h":66.295,"l":65.86,"n":358,"o":65.87,"t":"2026-10-21T19:15:00Z","v":16532,"vw":66.043827},{"c":66.085,"h":66.325,"l":66.06,"n":365,"o":66.26,"t":"2026-10-21T19:20:00Z","v":18104,"vw":66.180006},{"c":66.32,"h":66.32,"l":66.095,"n":448,"o":66.095,"t":"2026-10-21T19:25:00Z","v":22544,"vw":66.20892},{"c":66.34,"h":66.475,"l":66.26,"n":406,"o":66.3,"t":"2026-10-21T19:30:00Z","v":16493,"vw":66.399415},{"c":66.355,"h":66.46,"l":66.29,"n":430,"o":66.34,"t":"2026-10-21T19:35:00Z","v":33725,"vw":66.366227},{"c":66.389,"h":66.45,"l":66.26,"n":510,"o":66.34,"t":"2026-10-21T19:40:00Z","v":25548,"vw":66.349028},{"c":66.3,"h":66.46,"l":66.28,"n":661,"o":66.44,"t":"2026-10-21T19:45:00Z","v":29616,"vw":66.356005},{"c":66.355,"h":66.465,"l":66.3,"n":780,"o":66.31,"t":"2026-10-21T19:50:00Z","v":39262,"vw":66.401157},{"c":66.43,"h":66.45,"l":66.14,"n":2360,"o":66.355,"t":"2026-10-21T19:55:00Z","v":118922,"vw":66.274469},{"c":66.43,"h":66.43,"l":66.43,"n":52,"o":66.43,"t":"2026-10-21T20:00:00Z","v":157822,"vw":66.43},{"c":66.2,"h":66.2,"l":66.2,"n":3,"o":66.2,"t":"2026-10-22T10:30:00Z","v":503,"vw":66.2},{"c":65.9,"h":66.2,"l":65.9,"n":5,"o":66.2,"t":"2026-10-22T10:35:00Z","v":742,"vw":66.102977},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-22T13:25:00Z","v":150,"vw":66.39},{"c":66.91,"h":66.93,"l":65,"n":87,"o":66.38,"t":"2026-10-22T13:30:00Z","v":8812,"vw":66.226029},{"c":66.52,"h":67.63,"l":66.52,"n":135,"o":66.89,"t":"2026-10-22T13:35:00Z","v":11996,"vw":67.222946},{"c":66.95,"h":66.95,"l":66.635,"n":77,"o":66.635,"t":"2026-10-22T13:40:00Z","v":1676,"vw":66.781756},{"c":67.54,"h":67.54,"l":67.25,"n":148,"o":67.41,"t":"2026-10-22T13:45:00Z","v":13075,"vw":67.418758},{"c":67.45,"h":67.8,"l":67.3,"n":57,"o":67.8,"t":"2026-10-22T13:50:00Z","v":2005,"vw":67.535602},{"c":67.57,"h":67.57,"l":67.32,"n":65,"o":67.39,"t":"2026-10-22T13:55:00Z","v":6072,"vw":67.46114},{"c":68.02,"h":68.02,"l":67.41,"n":114,"o":67.41,"t":"2026-10-22T14:00:00Z","v":5490,"vw":67.650256},{"c":67.92,"h":68.26,"l":67.78,"n":123,"o":68.26,"t":"2026-10-22T14:05:00Z","v":3796,"vw":67.988986},{"c":68.52,"h":68.59,"l":68.05,"n":120,"o":68.06,"t":"2026-10-22T14:10:00Z","v":4930,"vw":68.360393},{"c":69.165,"h":69.165,"l":68.45,"n":168,"o":68.58,"t":"2026-10-22T14:15:00Z","v":7578,"vw":68.77992},{"c":69.58,"h":69.69,"l":69.12,"n":157,"o":69.12,"t":"2026-10-22T14:20:00Z","v":6445,"vw":69.500784},{"c":69.401,"h":69.8,"l":69.35,"n":186,"o":69.5501,"t":"2026-10-22T14:25:00Z","v":9899,"vw":69.493977},{"c":68.895,"h":69.65,"l":68.75,"n":236,"o":69.49,"t":"2026-10-22T14:30:00Z","v":7532,"vw":69.18775},{"c":68.74,"h":68.83,"l":68.4522,"n":164,"o":68.83,"t":"2026-10-22T14:35:00Z","v":8852,"vw":68.628558},{"c":68.99,"h":69.06,"l":68.74,"n":148,"o":68.85,"t":"2026-10-22T14:40:00Z","v":4854,"vw":68.855239},{"c":68.95,"h":69.17,"l":68.95,"n":120,"o":68.99,"t":"2026-10-22T14:45:00Z","v":6281,"vw":69.043792},{"c":69.14,"h":69.15,"l":68.93,"n":103,"o":68.995,"t":"2026-10-22T14:50:00Z","v":4090,"vw":69.060484},{"c":69.25,"h":69.25,"l":69.03,"n":222,"o":69.14,"t":"2026-10-22T14:55:00Z","v":4608,"vw":69.150051},{"c":69.1,"h":69.26,"l":68.995,"n":124,"o":69.26,"t":"2026-10-22T15:00:00Z","v":2869,"vw":69.145045},{"c":69.09,"h":69.27,"l":69.05,"n":154,"o":69.09,"t":"2026-10-22T15:05:00Z","v":6312,"vw":69.197343},{"c":69.4,"h":69.4,"l":69.08,"n":106,"o":69.08,"t":"2026-10-22T15:10:00Z","v":1756,"vw":69.293505},{"c":69.421,"h":69.65,"l":69.29,"n":212,"o":69.54,"t":"2026-10-22T15:15:00Z","v":7734,"vw":69.405289},{"c":69.74,"h":69.85,"l":69.605,"n":128,"o":69.605,"t":"2026-10-22T15:20:00Z","v":4808,"vw":69.773301},{"c":69.735,"h":69.875,"l":69.7069,"n":131,"o":69.875,"t":"2026-10-22T15:25:00Z","v":5282,"vw":69.740796},{"c":70.32,"h":70.335,"l":69.85,"n":310,"o":69.85,"t":"2026-10-22T15:30:00Z","v":13015,"vw":70.034656},{"c":70.2,"h":70.335,"l":70.033,"n":180,"o":70.335,"t":"2026-10-22T15:35:00Z","v":10354,"vw":70.102144},{"c":70.04,"h":70.24,"l":70.04,"n":165,"o":70.14,"t":"2026-10-22T15:40:00Z","v":4573,"vw":70.087389},{"c":70.26,"h":70.34,"l":70.17,"n":168,"o":70.25,"t":"2026-10-22T15:45:00Z","v":4942,"vw":70.243276},{"c":70.29,"h":70.385,"l":70.23,"n":129,"o":70.23,"t":"2026-10-22T15:50:00Z","v":3440,"vw":70.3166},{"c":70.33,"h":70.36,"l":70.305,"n":36,"o":70.305,"t":"2026-10-22T15:55:00Z","v":953,"vw":70.322917},{"c":70.356,"h":70.46,"l":70.3,"n":282,"o":70.39,"t":"2026-10-22T16:00:00Z","v":11641,"vw":70.37239},{"c":70.65,"h":70.65,"l":70.3801,"n":109,"o":70.45,"t":"2026-10-22T16:05:00Z","v":5995,"vw":70.463373},{"c":70.83,"h":70.91,"l":70.5,"n":187,"o":70.66,"t":"2026-10-22T16:10:00Z","v":5823,"vw":70.646297},{"c":70.7701,"h":70.85,"l":70.7701,"n":98,"o":70.84,"t":"2026-10-22T16:15:00Z","v":2662,"vw":70.82947},{"c":70.9,"h":71.08,"l":70.87,"n":199,"o":70.92,"t":"2026-10-22T16:20:00Z","v":5928,"vw":70.935966},{"c":70.89,"h":71.08,"l":70.8005,"n":202,"o":70.95,"t":"2026-10-22T16:25:00Z","v":8503,"vw":70.927434},{"c":70.96,"h":71.12,"l":70.89,"n":282,"o":70.89,"t":"2026-10-22T16:30:00Z","v":9336,"vw":70.989921},{"c":70.66,"h":70.95,"l":70.66,"n":133,"o":70.95,"t":"2026-10-22T16:35:00Z","v":2639,"vw":70.7575},{"c":70.64,"h":70.7,"l":70.62,"n":150,"o":70.66,"t":"2026-10-22T16:40:00Z","v":2274,"vw":70.655959},{"c":70.79,"h":70.83,"l":70.68,"n":210,"o":70.71,"t":"2026-10-22T16:45:00Z","v":5479,"vw":70.756229},{"c":70.785,"h":70.89,"l":70.75,"n":156,"o":70.78,"t":"2026-10-22T16:50:00Z","v":3293,"vw":70.80631},{"c":70.495,"h":70.75,"l":70.42,"n":377,"o":70.75,"t":"2026-10-22T16:55:00Z","v":11797,"vw":70.604516},{"c":70.34,"h":70.5051,"l":70.34,"n":150,"o":70.47,"t":"2026-10-22T17:00:00Z","v":6671,"vw":70.429127},{"c":70.09,"h":70.3,"l":70.09,"n":135,"o":70.3,"t":"2026-10-22T17:05:00Z","v":3332,"vw":70.215887},{"c":70.125,"h":70.15,"l":70.09,"n":92,"o":70.15,"t":"2026-10-22T17:10:00Z","v":1351,"vw":70.1195},{"c":70.27,"h":70.27,"l":69.98,"n":214,"o":70.06,"t":"2026-10-22T17:15:00Z","v":8766,"vw":70.065176},{"c":69.79,"h":70.175,"l":69.76,"n":199,"o":70.175,"t":"2026-10-22T17:20:00Z","v":7067,"vw":69.936981},{"c":69.8,"h":69.86,"l":69.785,"n":161,"o":69.785,"t":"2026-10-22T17:25:00Z","v":3542,"vw":69.806907},{"c":69.92,"h":69.92,"l":69.84,"n":142,"o":69.84,"t":"2026-10-22T17:30:00Z","v":3202,"vw":69.876606},{"c":69.74,"h":69.925,"l":69.725,"n":263,"o":69.85,"t":"2026-10-22T17:35:00Z","v":7018,"vw":69.8225},{"c":69.84,"h":69.84,"l":69.62,"n":179,"o":69.68,"t":"2026-10-22T17:40:00Z","v":10402,"vw":69.717127},{"c":69.76,"h":69.855,"l":69.74,"n":123,"o":69.84,"t":"2026-10-22T17:45:00Z","v":6913,"vw":69.808246},{"c":69.665,"h":69.74,"l":69.66,"n":139,"o":69.7,"t":"2026-10-22T17:50:00Z","v":2096,"vw":69.690641},{"c":69.76,"h":69.76,"l":69.74,"n":182,"o":69.74,"t":"2026-10-22T17:55:00Z","v":3025,"vw":69.757103},{"c":69.3,"h":69.67,"l":69.3,"n":284,"o":69.67,"t":"2026-10-22T18:00:00Z","v":12879,"vw":69.509962},{"c":69.36,"h":69.4,"l":69.281,"n":126,"o":69.3,"t":"2026-10-22T18:05:00Z","v":5571,"vw":69.346789},{"c":69.51,"h":69.595,"l":69.41,"n":258,"o":69.41,"t":"2026-10-22T18:10:00Z","v":14799,"vw":69.491517},{"c":69.49,"h":69.57,"l":69.49,"n":139,"o":69.51,"t":"2026-10-22T18:15:00Z","v":4320,"vw":69.527171},{"c":69.58,"h":69.65,"l":69.5,"n":199,"o":69.5,"t":"2026-10-22T18:20:00Z","v":4432,"vw":69.575351},{"c":69.59,"h":69.62,"l":69.57,"n":193,"o":69.58,"t":"2026-10-22T18:25:00Z","v":4277,"vw":69.584177},{"c":69.62,"h":69.73,"l":69.62,"n":192,"o":69.67,"t":"2026-10-22T18:30:00Z","v":8476,"vw":69.698704},{"c":69.49,"h":69.6,"l":69.4601,"n":130,"o":69.6,"t":"2026-10-22T18:35:00Z","v":3114,"vw":69.53409},{"c":69.72,"h":69.75,"l":69.491,"n":153,"o":69.491,"t":"2026-10-22T18:40:00Z","v":3841,"vw":69.63674},{"c":69.765,"h":69.77,"l":69.73,"n":160,"o":69.73,"t":"2026-10-22T18:45:00Z","v":5266,"vw":69.758795},{"c":69.725,"h":69.765,"l":69.695,"n":185,"o":69.765,"t":"2026-10-22T18:50:00Z","v":5028,"vw":69.728025},{"c":69.66,"h":69.755,"l":69.66,"n":218,"o":69.755,"t":"2026-10-22T18:55:00Z","v":4163,"vw":69.703055},{"c":69.8799,"h":69.88,"l":69.685,"n":205,"o":69.685,"t":"2026-10-22T19:00:00Z","v":5925,"vw":69.797602},{"c":70.12,"h":70.12,"l":69.89,"n":208,"o":69.89,"t":"2026-10-22T19:05:00Z","v":5508,"vw":69.977058},{"c":70.11,"h":70.16,"l":70.07,"n":235,"o":70.09,"t":"2026-10-22T19:10:00Z","v":5745,"vw":70.125759},{"c":70.13,"h":70.23,"l":70.03,"n":292,"o":70.14,"t":"2026-10-22T19:15:00Z","v":10174,"vw":70.110821},{"c":70.22,"h":70.325,"l":70.09,"n":236,"o":70.09,"t":"2026-10-22T19:20:00Z","v":7880,"vw":70.243846},{"c":70.305,"h":70.305,"l":70.23,"n":237,"o":70.235,"t":"2026-10-22T19:25:00Z","v":7746,"vw":70.272078},{"c":70.295,"h":70.36,"l":70.2101,"n":294,"o":70.35,"t":"2026-10-22T19:30:00Z","v":7236,"vw":70.285614},{"c":70.175,"h":70.23,"l":70.015,"n":492,"o":70.23,"t":"2026-10-22T19:35:00Z","v":17576,"vw":70.137962},{"c":70.005,"h":70.17,"l":70.005,"n":342,"o":70.16,"t":"2026-10-22T19:40:00Z","v":10386,"vw":70.090288},{"c":70.32,"h":70.32,"l":70.04,"n":390,"o":70.04,"t":"2026-10-22T19:45:00Z","v":14118,"vw":70.098398},{"c":70.57,"h":70.6,"l":70.24,"n":635,"o":70.25,"t":"2026-10-22T19:50:00Z","v":24969,"vw":70.47371},{"c":70.7,"h":70.72,"l":70.46,"n":1487,"o":70.53,"t":"2026-10-22T19:55:00Z","v":69766,"vw":70.574078},{"c":70.71,"h":70.71,"l":70.71,"n":44,"o":70.71,"t":"2026-10-22T20:00:00Z","v":142259,"vw":70.71},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-22T20:25:00Z","v":101748,"vw":70.71}],"history":[{"c":110.34,"h":115.54,"l":110.18,"n":11370,"o":114.82,"t":"2024-10-21T04:00:00Z","v":434844,"vw":111.522004},{"c":108.58,"h":110.5,"l":108.11,"n":11662,"o":110.15,"t":"2024-10-22T04:00:00Z","v":488895,"vw":108.869543},{"c":104.25,"h":107.3965,"l":103.56,"n":15115,"o":106.3,"t":"2024-10-23T04:00:00Z","v":707637,"vw":104.740691},{"c":104.72,"h":106.38,"l":104.38,"n":11352,"o":105.79,"t":"2024-10-24T04:00:00Z","v":512526,"vw":104.900681},{"c":104.45,"h":106.95,"l":103.4,"n":11289,"o":105.16,"t":"2024-10-25T04:00:00Z","v":541318,"vw":104.726084},{"c":106.54,"h":107.9,"l":105.22,"n":8681,"o":105.3,"t":"2024-10-28T04:00:00Z","v":391909,"vw":106.458452},{"c":109.05,"h":110.19,"l":104.64,"n":14005,"o":105.2,"t":"2024-10-29T04:00:00Z","v":558318,"vw":109.008219},{"c":106.65,"h":110.91,"l":106.43,"n":10810,"o":108.9,"t":"2024-10-30T04:00:00Z","v":379923,"vw":107.411354},{"c":104.08,"h":107.11,"l":104.05,"n":10231,"o":106.51,"t":"2024-10-31T04:00:00Z","v":378774,"vw":104.771008},{"c":104.58,"h":106.13,"l":103.56,"n":11326,"o":105.12,"t":"2024-11-01T04:00:00Z","v":416734,"vw":104.533632},{"c":104.98,"h":106.4,"l":104,"n":13097,"o":104.24,"t":"2024-11-04T05:00:00Z","v":403502,"vw":105.333619},{"c":108.43,"h":108.64,"l":104.29,"n":11353,"o":104.29,"t":"2024-11-05T05:00:00Z","v":466952,"vw":107.902118},{"c":110.2,"h":114.94,"l":109.07,"n":16753,"o":112.76,"t":"2024-11-06T05:00:00Z","v":656744,"vw":110.807004},{"c":109.75,"h":110.79,"l":108.75,"n":9064,"o":110.79,"t":"2024-11-07T05:00:00Z","v":343252,"vw":109.679794},{"c":108.85,"h":109.09,"l":106.89,"n":9738,"o":109.06,"t":"2024-11-08T05:00:00Z","v":417557,"vw":108.543131},{"c":114.91,"h":116.4,"l":109.765,"n":12396,"o":110.32,"t":"2024-11-11T05:00:00Z","v":558552,"vw":114.660484},{"c":111.75,"h":114.28,"l":111.27,"n":10466,"o":113.76,"t":"2024-11-12T05:00:00Z","v":458284,"vw":112.184294},{"c":108.66,"h":114,"l":108.25,"n":12326,"o":113.19,"t":"2024-11-13T05:00:00Z","v":600863,"vw":109.991542},{"c":109.42,"h":112.37,"l":108.8,"n":14813,"o":108.8,"t":"2024-11-14T05:00:00Z","v":1110375,"vw":110.728588},{"c":109.37,"h":110.925,"l":107.77,"n":13103,"o":109.83,"t":"2024-11-15T05:00:00Z","v":585180,"vw":109.251793},{"c":110.05,"h":111.42,"l":109.535,"n":13997,"o":109.73,"t":"2024-11-18T05:00:00Z","v":825042,"vw":110.421672},{"c":107.95,"h":109.42,"l":106.63,"n":11289,"o":108.75,"t":"2024-11-19T05:00:00Z","v":471224,"vw":107.860168},{"c":108.29,"h":108.33,"l":106.055,"n":8113,"o":107.15,"t":"2024-11-20T05:00:00Z","v":283132,"vw":107.578385},{"c":110.53,"h":111.64,"l":108.62,"n":9891,"o":108.62,"t":"2024-11-21T05:00:00Z","v":561292,"vw":110.518151},{"c":112.18,"h":112.84,"l":110.1225,"n":9277,"o":110.54,"t":"2024-11-22T05:00:00Z","v":352101,"vw":111.986807},{"c":115.54,"h":118.85,"l":114.29,"n":13242,"o":114.29,"t":"2024-11-25T05:00:00Z","v":732547,"vw":115.928874},{"c":113.15,"h":114.38,"l":112.08,"n":11191,"o":113.95,"t":"2024-11-26T05:00:00Z","v":533002,"vw":113.064305},{"c":111.13,"h":115.145,"l":111.08,"n":10995,"o":114.03,"t":"2024-11-27T05:00:00Z","v":428886,"vw":111.954103},{"c":111.6,"h":112.27,"l":109.9008,"n":6742,"o":111.25,"t":"2024-11-29T05:00:00Z","v":292202,"vw":111.245592},{"c":110.95,"h":112.02,"l":109.65,"n":15119,"o":111.45,"t":"2024-12-02T05:00:00Z","v":632595,"vw":110.804112},{"c":108.49,"h":111.1,"l":107.85,"n":15113,"o":111.05,"t":"2024-12-03T05:00:00Z","v":736231,"vw":108.80351},{"c":105,"h":107.34,"l":100.86,"n":23606,"o":105.06,"t":"2024-12-04T05:00:00Z","v":1162044,"vw":104.843204},{"c":104.06,"h":107.39,"l":102.2,"n":16523,"o":104.81,"t":"2024-12-05T05:00:00Z","v":662498,"vw":104.070573},{"c":106.42,"h":108.385,"l":105.72,"n":15788,"o":106.1,"t":"2024-12-06T05:00:00Z","v":551888,"vw":106.816937},{"c":105.75,"h":107.2994,"l":104.77,"n":14222,"o":107.1,"t":"2024-12-09T05:00:00Z","v":549120,"vw":105.855328},{"c":106.55,"h":109.07,"l":105.05,"n":15318,"o":106.2,"t":"2024-12-10T05:00:00Z","v":731814,"vw":107.003167},{"c":106,"h":107.96,"l":105.69,"n":12392,"o":107.35,"t":"2024-12-11T05:00:00Z","v":553308,"vw":106.445667},{"c":105.13,"h":107.04,"l":104.115,"n":11778,"o":105.9,"t":"2024-12-12T05:00:00Z","v":419457,"vw":105.313021},{"c":104.61,"h":105.06,"l":103.22,"n":13475,"o":104.72,"t":"2024-12-13T05:00:00Z","v":547103,"vw":104.41018},{"c":101.54,"h":105.07,"l":100.54,"n":12444,"o":104.37,"t":"2024-12-16T05:00:00Z","v":516938,"vw":102.311217},{"c":102,"h":102.75,"l":101.01,"n":14679,"o":101.27,"t":"2024-12-17T05:00:00Z","v":552162,"vw":101.892186},{"c":96.84,"h":103.16,"l":96.55,"n":14071,"o":102.72,"t":"2024-12-18T05:00:00Z","v":554364,"vw":98.39881},{"c":96.26,"h":98.415,"l":95.16,"n":14201,"o":97.6,"t":"2024-12-19T05:00:00Z","v":670146,"vw":96.208475},{"c":97.26,"h":98.89,"l":93.94,"n":17222,"o":95,"t":"2024-12-20T05:00:00Z","v":1632031,"vw":97.254539},{"c":96.43,"h":97.97,"l":96.1501,"n":10274,"o":97.97,"t":"2024-12-23T05:00:00Z","v":426989,"vw":96.607122},{"c":95.84,"h":96.415,"l":94.44,"n":5833,"o":96.21,"t":"2024-12-24T05:00:00Z","v":255807,"vw":95.485797},{"c":96.85,"h":97.18,"l":95.19,"n":9264,"o":95.19,"t":"2024-12-26T05:00:00Z","v":347864,"vw":96.796358},{"c":95.37,"h":97.19,"l":94.14,"n":10607,"o":96,"t":"2024-12-27T05:00:00Z","v":419503,"vw":95.344743},{"c":94.35,"h":94.92,"l":92.83,"n":10918,"o":94.78,"t":"2024-12-30T05:00:00Z","v":325493,"vw":94.306131},{"c":95.71,"h":96.525,"l":94.75,"n":10306,"o":94.75,"t":"2024-12-31T05:00:00Z","v":394608,"vw":95.819431},{"c":94.51,"h":97.03,"l":94.06,"n":9332,"o":96.23,"t":"2025-01-02T05:00:00Z","v":279084,"vw":94.926954},{"c":96.62,"h":96.75,"l":93.61,"n":9666,"o":94.84,"t":"2025-01-03T05:00:00Z","v":279269,"vw":95.979289},{"c":95.92,"h":99.89,"l":95.55,"n":11626,"o":97.3,"t":"2025-01-06T05:00:00Z","v":498071,"vw":97.036744},{"c":95.17,"h":96.67,"l":94.64,"n":12397,"o":95.83,"t":"2025-01-07T05:00:00Z","v":455602,"vw":95.520202},{"c":95.23,"h":96.18,"l":92.786,"n":13933,"o":94.06,"t":"2025-01-08T05:00:00Z","v":624627,"vw":95.165911},{"c":93.32,"h":94.46,"l":92.56,"n":13987,"o":93.31,"t":"2025-01-10T05:00:00Z","v":657703,"vw":93.43904},{"c":95.28,"h":95.99,"l":92.45,"n":11504,"o":92.45,"t":"2025-01-13T05:00:00Z","v":588765,"vw":94.884117},{"c":96.83,"h":96.91,"l":95.575,"n":11741,"o":95.94,"t":"2025-01-14T05:00:00Z","v":521330,"vw":96.440933},{"c":100.73,"h":103.43,"l":99.775,"n":18139,"o":100.01,"t":"2025-01-15T05:00:00Z","v":996048,"vw":101.337559},{"c":103.95,"h":104.21,"l":99.6643,"n":16225,"o":100.06,"t":"2025-01-16T05:00:00Z","v":881255,"vw":102.942453},{"c":101.73,"h":105.155,"l":100.76,"n":14983,"o":104.7,"t":"2025-01-17T05:00:00Z","v":695995,"vw":102.263107},{"c":103.62,"h":104.28,"l":100.8,"n":13521,"o":102.98,"t":"2025-01-21T05:00:00Z","v":650767,"vw":102.891545},{"c":102.25,"h":103.44,"l":101,"n":8906,"o":102.92,"t":"2025-01-22T05:00:00Z","v":388896,"vw":102.027123},{"c":102.11,"h":102.29,"l":99.36,"n":13537,"o":101.94,"t":"2025-01-23T05:00:00Z","v":547412,"vw":101.462748},{"c":100.46,"h":102.02,"l":99.681,"n":9843,"o":102.02,"t":"2025-01-24T05:00:00Z","v":486412,"vw":100.634862},{"c":104.09,"h":105.51,"l":101,"n":14286,"o":101,"t":"2025-01-27T05:00:00Z","v":567138,"vw":103.997398},{"c":101.52,"h":103.55,"l":101.03,"n":13065,"o":102.81,"t":"2025-01-28T05:00:00Z","v":719024,"vw":101.955419},{"c":102.52,"h":102.89,"l":100.92,"n":11938,"o":101.45,"t":"2025-01-29T05:00:00Z","v":597659,"vw":102.041121},{"c":105.39,"h":106.83,"l":103.17,"n":16105,"o":104,"t":"2025-01-30T05:00:00Z","v":814230,"vw":105.465896},{"c":102.84,"h":105.815,"l":101.52,"n":14336,"o":105.05,"t":"2025-01-31T05:00:00Z","v":1401066,"vw":103.118629},{"c":100.2,"h":101.64,"l":96.94,"n":14604,"o":99.39,"t":"2025-02-03T05:00:00Z","v":680771,"vw":99.964067},{"c":101.7,"h":102.16,"l":99.42,"n":11236,"o":99.91,"t":"2025-02-04T05:00:00Z","v":446075,"vw":101.509524},{"c":102.26,"h":103.015,"l":99.92,"n":10056,"o":101.75,"t":"2025-02-05T05:00:00Z","v":395713,"vw":102.238936},{"c":100.9,"h":103.39,"l":100.445,"n":10488,"o":102.76,"t":"2025-02-06T05:00:00Z","v":393169,"vw":101.356786},{"c":99.39,"h":101.01,"l":98.23,"n":10555,"o":101.01,"t":"2025-02-07T05:00:00Z","v":546631,"vw":99.306328},{"c":101.16,"h":102.105,"l":98.61,"n":12376,"o":100.82,"t":"2025-02-10T05:00:00Z","v":590971,"vw":101.07701},{"c":102.99,"h":103.82,"l":100.62,"n":10056,"o":100.62,"t":"2025-02-11T05:00:00Z","v":554314,"vw":102.857036},{"c":101.68,"h":101.77,"l":99.625,"n":11254,"o":101.77,"t":"2025-02-12T05:00:00Z","v":558432,"vw":100.990137},{"c":102.53,"h":102.84,"l":101.17,"n":8984,"o":102.26,"t":"2025-02-13T05:00:00Z","v":385091,"vw":102.190217},{"c":103.92,"h":105.74,"l":102.7643,"n":12754,"o":103.8,"t":"2025-02-14T05:00:00Z","v":667571,"vw":103.82631},{"c":104.13,"h":105.75,"l":103.72,"n":10738,"o":104.17,"t":"2025-02-18T05:00:00Z","v":558817,"vw":104.427151},{"c":101.89,"h":102.86,"l":100.47,"n":10621,"o":102.86,"t":"2025-02-19T05:00:00Z","v":394828,"vw":101.885671},{"c":100.53,"h":102.175,"l":99.92,"n":11236,"o":101.8,"t":"2025-02-20T05:00:00Z","v":386229,"vw":100.56233},{"c":98.99,"h":101.6,"l":98.97,"n":11338,"o":101.6,"t":"2025-02-21T05:00:00Z","v":561316,"vw":99.427326},{"c":100.75,"h":101.75,"l":98.11,"n":13347,"o":99.34,"t":"2025-02-24T05:00:00Z","v":580695,"vw":100.609483},{"c":102.13,"h":102.34,"l":100.31,"n":13089,"o":100.38,"t":"2025-02-25T05:00:00Z","v":674271,"vw":101.70941},{"c":101.49,"h":103.47,"l":100.47,"n":15271,"o":102.42,"t":"2025-02-26T05:00:00Z","v":636272,"vw":101.612326},{"c":98.19,"h":101.52,"l":98.16,"n":8525,"o":101.09,"t":"2025-02-27T05:00:00Z","v":380821,"vw":99.113238},{"c":99.39,"h":100.41,"l":98.08,"n":12933,"o":98.43,"t":"2025-02-28T05:00:00Z","v":507638,"vw":99.207285},{"c":99.71,"h":104.57,"l":99.185,"n":18943,"o":102.05,"t":"2025-03-03T05:00:00Z","v":1112673,"vw":101.468981},{"c":95.23,"h":97.765,"l":93.64,"n":22580,"o":97.15,"t":"2025-03-04T05:00:00Z","v":1011678,"vw":95.377979},{"c":81.4,"h":86.69,"l":78.88,"n":64257,"o":81.75,"t":"2025-03-05T05:00:00Z","v":4154296,"vw":81.070853},{"c":86.43,"h":86.94,"l":79.72,"n":39918,"o":80.1,"t":"2025-03-06T05:00:00Z","v":1828650,"vw":84.978948},{"c":85.7,"h":88.86,"l":83.0228,"n":28214,"o":86.69,"t":"2025-03-07T05:00:00Z","v":1887260,"vw":85.705008},{"c":82.13,"h":84.9725,"l":81.74,"n":29301,"o":84.92,"t":"2025-03-10T04:00:00Z","v":1856847,"vw":82.704892},{"c":78.77,"h":81.8,"l":77.11,"n":24142,"o":81.8,"t":"2025-03-11T04:00:00Z","v":1414077,"vw":79.129814},{"c":78.44,"h":79.625,"l":77.58,"n":18436,"o":79.16,"t":"2025-03-12T04:00:00Z","v":1162720,"vw":78.408501},{"c":76.77,"h":79.265,"l":75.78,"n":17127,"o":77.76,"t":"2025-03-13T04:00:00Z","v":959015,"vw":77.118325},{"c":80.59,"h":80.88,"l":77.51,"n":17351,"o":78.04,"t":"2025-03-14T04:00:00Z","v":884112,"vw":80.126701},{"c":81.8,"h":82.44,"l":80.18,"n":16593,"o":80.18,"t":"2025-03-17T04:00:00Z","v":762431,"vw":81.615766},{"c":81.8,"h":82.508,"l":80.71,"n":13603,"o":81.58,"t":"2025-03-18T04:00:00Z","v":633498,"vw":81.732914},{"c":81.17,"h":81.83,"l":79.11,"n":18807,"o":80.06,"t":"2025-03-19T04:00:00Z","v":917181,"vw":81.04127},{"c":80.25,"h":80.98,"l":77.965,"n":13206,"o":78.51,"t":"2025-03-20T04:00:00Z","v":798123,"vw":80.143645},{"c":79.08,"h":80.265,"l":78.08,"n":14375,"o":79.1,"t":"2025-03-21T04:00:00Z","v":2241758,"vw":79.126896},{"c":81.22,"h":81.48,"l":79.24,"n":13983,"o":79.77,"t":"2025-03-24T04:00:00Z","v":679398,"vw":80.986796},{"c":80.13,"h":81.41,"l":79.74,"n":10508,"o":81.35,"t":"2025-03-25T04:00:00Z","v":631980,"vw":80.380265},{"c":80.02,"h":81.44,"l":79.15,"n":10763,"o":80.36,"t":"2025-03-26T04:00:00Z","v":431247,"vw":79.992857},{"c":80.83,"h":81.45,"l":79.535,"n":14077,"o":80.51,"t":"2025-03-27T04:00:00Z","v":656656,"vw":80.740866},{"c":77.08,"h":80.565,"l":76.57,"n":14412,"o":80.16,"t":"2025-03-28T04:00:00Z","v":781028,"vw":77.263388},{"c":75.81,"h":76.82,"l":75.11,"n":17626,"o":76,"t":"2025-03-31T04:00:00Z","v":905662,"vw":76.018241},{"c":76.62,"h":77.1559,"l":74.95,"n":14195,"o":75.5,"t":"2025-04-01T04:00:00Z","v":750518,"vw":76.195347},{"c":78.88,"h":79.7,"l":75.635,"n":13088,"o":76,"t":"2025-04-02T04:00:00Z","v":538648,"vw":78.395765},{"c":71.03,"h":75.52,"l":70.915,"n":21845,"o":75.52,"t":"2025-04-03T04:00:00Z","v":1196074,"vw":72.187788},{"c":71.44,"h":72.14,"l":66,"n":28808,"o":68.08,"t":"2025-04-04T04:00:00Z","v":1180559,"vw":70.085897},{"c":70.38,"h":74.62,"l":67.56,"n":28141,"o":68.08,"t":"2025-04-07T04:00:00Z","v":1565535,"vw":70.223582},{"c":64.83,"h":71.785,"l":63.28,"n":22585,"o":71.47,"t":"2025-04-08T04:00:00Z","v":1304913,"vw":65.932152},{"c":72.19,"h":73.69,"l":63.155,"n":26309,"o":64.04,"t":"2025-04-09T04:00:00Z","v":1453547,"vw":69.845802},{"c":68.67,"h":70.377,"l":65.49,"n":26643,"o":70.14,"t":"2025-04-10T04:00:00Z","v":1408110,"vw":67.75196},{"c":68.97,"h":69.51,"l":67.0701,"n":19982,"o":68.5,"t":"2025-04-11T04:00:00Z","v":1008847,"vw":68.302731},{"c":70.24,"h":70.92,"l":66.96,"n":20679,"o":69.64,"t":"2025-04-14T04:00:00Z","v":1337293,"vw":69.216452},{"c":68.29,"h":69.71,"l":66.5,"n":19488,"o":69.44,"t":"2025-04-15T04:00:00Z","v":1027948,"vw":68.095709},{"c":68.05,"h":69.24,"l":66.71,"n":14280,"o":68.23,"t":"2025-04-16T04:00:00Z","v":774034,"vw":68.015945},{"c":69.08,"h":69.47,"l":67.745,"n":13461,"o":67.92,"t":"2025-04-17T04:00:00Z","v":694518,"vw":68.822703},{"c":68.61,"h":69.01,"l":66.84,"n":14968,"o":68.52,"t":"2025-04-21T04:00:00Z","v":924940,"vw":68.192784},{"c":71.51,"h":71.795,"l":69.29,"n":13504,"o":69.51,"t":"2025-04-22T04:00:00Z","v":881405,"vw":70.965687},{"c":72.28,"h":76.36,"l":71.705,"n":16799,"o":74.58,"t":"2025-04-23T04:00:00Z","v":1028444,"vw":73.242974},{"c":74.51,"h":74.67,"l":71.6116,"n":12403,"o":72.28,"t":"2025-04-24T04:00:00Z","v":555262,"vw":74.013379},{"c":73.88,"h":74.49,"l":72.7563,"n":10133,"o":74.49,"t":"2025-04-25T04:00:00Z","v":356285,"vw":73.657666},{"c":73.1,"h":75.39,"l":72.52,"n":9607,"o":74,"t":"2025-04-28T04:00:00Z","v":342676,"vw":73.162532},{"c":74.26,"h":74.67,"l":71.96,"n":12896,"o":72.56,"t":"2025-04-29T04:00:00Z","v":693340,"vw":74.137157},{"c":72.42,"h":72.94,"l":70.25,"n":11408,"o":72.51,"t":"2025-04-30T04:00:00Z","v":661782,"vw":72.235582},{"c":73.41,"h":74.175,"l":72.065,"n":10701,"o":72.97,"t":"2025-05-01T04:00:00Z","v":502837,"vw":73.458818},{"c":75.06,"h":75.3036,"l":73.38,"n":10794,"o":74.36,"t":"2025-05-02T04:00:00Z","v":475807,"vw":74.746995},{"c":74.52,"h":76.025,"l":74.155,"n":9730,"o":74.83,"t":"2025-05-05T04:00:00Z","v":474154,"vw":75.034077},{"c":74.25,"h":75,"l":73.33,"n":7760,"o":73.76,"t":"2025-05-06T04:00:00Z","v":374574,"vw":74.293455},{"c":73.82,"h":75.282,"l":73.29,"n":10958,"o":74.72,"t":"2025-05-07T04:00:00Z","v":479511,"vw":73.994712},{"c":76.26,"h":76.73,"l":74.12,"n":10045,"o":74.85,"t":"2025-05-08T04:00:00Z","v":496972,"vw":75.804694},{"c":76.57,"h":77.26,"l":76,"n":8180,"o":76.57,"t":"2025-05-09T04:00:00Z","v":314464,"vw":76.650477},{"c":80.75,"h":83.05,"l":80.01,"n":18491,"o":81.38,"t":"2025-05-12T04:00:00Z","v":1050895,"vw":80.979721},{"c":82.54,"h":83.145,"l":81.095,"n":16297,"o":81.5,"t":"2025-05-13T04:00:00Z","v":784347,"vw":82.599051},{"c":81.51,"h":82.27,"l":80.72,"n":13496,"o":82.07,"t":"2025-05-14T04:00:00Z","v":598304,"vw":81.581308},{"c":81.5,"h":81.8,"l":80.16,"n":11240,"o":80.87,"t":"2025-05-15T04:00:00Z","v":442995,"vw":81.301576},{"c":82.44,"h":82.8091,"l":81.18,"n":12626,"o":81.87,"t":"2025-05-16T04:00:00Z","v":618842,"vw":82.190241},{"c":82.31,"h":82.45,"l":80.38,"n":10267,"o":80.63,"t":"2025-05-19T04:00:00Z","v":583770,"vw":82.017725},{"c":83.66,"h":84.47,"l":81.73,"n":13294,"o":82.05,"t":"2025-05-20T04:00:00Z","v":686248,"vw":83.683718},{"c":80.78,"h":83.345,"l":80.36,"n":17056,"o":82.54,"t":"2025-05-21T04:00:00Z","v":1001395,"vw":81.621702},{"c":80.18,"h":80.7075,"l":78.97,"n":11571,"o":80.26,"t":"2025-05-22T04:00:00Z","v":621700,"vw":80.087365},{"c":79.62,"h":80.54,"l":77.96,"n":14088,"o":77.96,"t":"2025-05-23T04:00:00Z","v":867297,"vw":79.683735},{"c":82.4,"h":82.5408,"l":79.92,"n":13516,"o":81.14,"t":"2025-05-27T04:00:00Z","v":740297,"vw":82.110027},{"c":81.28,"h":83.12,"l":81.06,"n":13767,"o":82.65,"t":"2025-05-28T04:00:00Z","v":829841,"vw":81.781757},{"c":81.7,"h":82.86,"l":80.68,"n":12998,"o":82.38,"t":"2025-05-29T04:00:00Z","v":652762,"vw":81.644187},{"c":81.19,"h":82.23,"l":80.01,"n":12626,"o":81.44,"t":"2025-05-30T04:00:00Z","v":774806,"vw":81.39247},{"c":79.26,"h":81.4399,"l":78.66,"n":18180,"o":80.88,"t":"2025-06-02T04:00:00Z","v":995247,"vw":79.434621},{"c":82.41,"h":83.13,"l":78.65,"n":23717,"o":79.61,"t":"2025-06-03T04:00:00Z","v":1174230,"vw":82.095682},{"c":85.91,"h":91.115,"l":84.15,"n":40871,"o":89.65,"t":"2025-06-04T04:00:00Z","v":2028571,"vw":86.082017},{"c":85.98,"h":86.495,"l":81.445,"n":23112,"o":83.12,"t":"2025-06-05T04:00:00Z","v":1213234,"vw":85.307342},{"c":86.56,"h":88.015,"l":86,"n":20570,"o":86.78,"t":"2025-06-06T04:00:00Z","v":987115,"vw":86.872897},{"c":87.7,"h":88.43,"l":86.7,"n":25426,"o":87.46,"t":"2025-06-09T04:00:00Z","v":1120893,"vw":87.786464},{"c":88.62,"h":89.22,"l":87.605,"n":19250,"o":88.04,"t":"2025-06-10T04:00:00Z","v":741633,"vw":88.445392},{"c":87.83,"h":90.58,"l":87.17,"n":15572,"o":89.5,"t":"2025-06-11T04:00:00Z","v":608141,"vw":88.249764},{"c":87.99,"h":88.19,"l":86.11,"n":13640,"o":86.89,"t":"2025-06-12T04:00:00Z","v":597073,"vw":87.7704},{"c":86.91,"h":87.52,"l":85.88,"n":18685,"o":86.19,"t":"2025-06-13T04:00:00Z","v":795338,"vw":86.720084},{"c":88.26,"h":88.8872,"l":87.28,"n":13879,"o":88.27,"t":"2025-06-16T04:00:00Z","v":444773,"vw":88.278827},{"c":85.28,"h":87.89,"l":85.19,"n":21706,"o":87.41,"t":"2025-06-17T04:00:00Z","v":774646,"vw":85.728346},{"c":85.89,"h":87.045,"l":85.19,"n":18362,"o":85.6,"t":"2025-06-18T04:00:00Z","v":1161698,"vw":86.122683},{"c":85.36,"h":86.42,"l":84.575,"n":16795,"o":86.4,"t":"2025-06-20T04:00:00Z","v":887415,"vw":85.390243},{"c":86.92,"h":86.99,"l":84.47,"n":12965,"o":85.08,"t":"2025-06-23T04:00:00Z","v":463733,"vw":86.200683},{"c":87.64,"h":91.16,"l":87.59,"n":17083,"o":90.31,"t":"2025-06-24T04:00:00Z","v":651436,"vw":88.490111},{"c":86.5,"h":88.205,"l":85.81,"n":16332,"o":87.02,"t":"2025-06-25T04:00:00Z","v":573465,"vw":86.677012},{"c":88.67,"h":88.72,"l":86.23,"n":13960,"o":86.75,"t":"2025-06-26T04:00:00Z","v":528886,"vw":88.241138},{"c":89.72,"h":90.56,"l":88.69,"n":15121,"o":89.05,"t":"2025-06-27T04:00:00Z","v":768912,"vw":89.688663},{"c":88.81,"h":89.73,"l":87.26,"n":15555,"o":89.73,"t":"2025-06-30T04:00:00Z","v":627637,"vw":88.484177},{"c":90.82,"h":92.88,"l":86.84,"n":25285,"o":87.73,"t":"2025-07-01T04:00:00Z","v":1076889,"vw":91.070311},{"c":93.8,"h":93.89,"l":91.1,"n":20000,"o":91.69,"t":"2025-07-02T04:00:00Z","v":921402,"vw":92.959643},{"c":92.6,"h":95,"l":91.2,"n":10911,"o":93.82,"t":"2025-07-03T04:00:00Z","v":418283,"vw":92.432402},{"c":91.09,"h":92.24,"l":90.16,"n":14420,"o":91.32,"t":"2025-07-07T04:00:00Z","v":563321,"vw":91.05965},{"c":91.95,"h":93.7,"l":90.745,"n":17373,"o":91.43,"t":"2025-07-08T04:00:00Z","v":826888,"vw":92.103425},{"c":93.15,"h":93.26,"l":90.5,"n":15943,"o":92.6,"t":"2025-07-09T04:00:00Z","v":782475,"vw":92.170223},{"c":94.61,"h":95.43,"l":92.3,"n":12361,"o":93.15,"t":"2025-07-10T04:00:00Z","v":495283,"vw":94.548616},{"c":93.23,"h":93.98,"l":92.57,"n":10714,"o":93.43,"t":"2025-07-11T04:00:00Z","v":340139,"vw":93.28423},{"c":92.12,"h":93.33,"l":91.0648,"n":9511,"o":93.1,"t":"2025-07-14T04:00:00Z","v":380193,"vw":92.173064},{"c":89.02,"h":92.79,"l":88.88,"n":14594,"o":92.79,"t":"2025-07-15T04:00:00Z","v":620753,"vw":90.026892},{"c":88.76,"h":90.155,"l":87.74,"n":14061,"o":89.15,"t":"2025-07-16T04:00:00Z","v":694179,"vw":88.975794},{"c":89.7,"h":90.24,"l":88.1,"n":12633,"o":88.57,"t":"2025-07-17T04:00:00Z","v":545989,"vw":89.539345},{"c":89.72,"h":91.38,"l":89.085,"n":12590,"o":90.48,"t":"2025-07-18T04:00:00Z","v":507197,"vw":89.839835},{"c":90.72,"h":91.83,"l":90.26,"n":12275,"o":90.53,"t":"2025-07-21T04:00:00Z","v":565758,"vw":90.851961},{"c":94.18,"h":94.71,"l":91.035,"n":15182,"o":91.16,"t":"2025-07-22T04:00:00Z","v":753425,"vw":93.225857},{"c":96.27,"h":97.32,"l":94.34,"n":12584,"o":94.89,"t":"2025-07-23T04:00:00Z","v":449996,"vw":96.365829},{"c":93.58,"h":95.095,"l":92.76,"n":10839,"o":95.02,"t":"2025-07-24T04:00:00Z","v":397994,"vw":93.68766},{"c":95.36,"h":95.4,"l":93.05,"n":11146,"o":94.45,"t":"2025-07-25T04:00:00Z","v":360343,"vw":94.81393},{"c":95.18,"h":96.09,"l":94.43,"n":10595,"o":95.23,"t":"2025-07-28T04:00:00Z","v":409459,"vw":95.168565},{"c":95.49,"h":96.11,"l":94.57,"n":15794,"o":95.88,"t":"2025-07-29T04:00:00Z","v":678891,"vw":95.478635},{"c":93.88,"h":96.87,"l":92.84,"n":17707,"o":96.07,"t":"2025-07-30T04:00:00Z","v":764597,"vw":94.949312},{"c":90.99,"h":93.43,"l":90.45,"n":14866,"o":92.9,"t":"2025-07-31T04:00:00Z","v":756607,"vw":91.303825},{"c":91.31,"h":92.4,"l":89.3,"n":15526,"o":91.48,"t":"2025-08-01T04:00:00Z","v":732726,"vw":90.675492},{"c":93.24,"h":93.765,"l":91.24,"n":9947,"o":91.8,"t":"2025-08-04T04:00:00Z","v":356237,"vw":93.005925},{"c":94.13,"h":95.57,"l":92,"n":14409,"o":94.66,"t":"2025-08-05T04:00:00Z","v":555269,"vw":93.931242},{"c":95.26,"h":95.51,"l":93.375,"n":10587,"o":94.12,"t":"2025-08-06T04:00:00Z","v":497312,"vw":95.040176},{"c":95.84,"h":95.94,"l":93.745,"n":13604,"o":95.79,"t":"2025-08-07T04:00:00Z","v":562941,"vw":95.254964},{"c":94.92,"h":96.56,"l":94.75,"n":14632,"o":96.26,"t":"2025-08-08T04:00:00Z","v":491847,"vw":95.240533},{"c":95.37,"h":95.85,"l":94.3,"n":11155,"o":95.06,"t":"2025-08-11T04:00:00Z","v":368028,"vw":95.155549},{"c":101.02,"h":101.05,"l":96.22,"n":23762,"o":96.48,"t":"2025-08-12T04:00:00Z","v":1280747,"vw":99.368247},{"c":109.21,"h":110.24,"l":100.645,"n":35259,"o":101,"t":"2025-08-13T04:00:00Z","v":2294272,"vw":107.085508},{"c":108.45,"h":108.6,"l":105.58,"n":15167,"o":107.6,"t":"2025-08-14T04:00:00Z","v":1699028,"vw":108.076075},{"c":107.45,"h":109.195,"l":107.09,"n":12221,"o":108.93,"t":"2025-08-15T04:00:00Z","v":663030,"vw":107.66816},{"c":106.12,"h":108.08,"l":105.275,"n":14230,"o":108.08,"t":"2025-08-18T04:00:00Z","v":770662,"vw":106.158015},{"c":107.53,"h":108.81,"l":106.35,"n":14517,"o":106.98,"t":"2025-08-19T04:00:00Z","v":788644,"vw":107.622001},{"c":105.65,"h":107.2,"l":105.23,"n":14093,"o":105.23,"t":"2025-08-20T04:00:00Z","v":612454,"vw":105.967382},{"c":105.02,"h":105.31,"l":103.365,"n":12738,"o":103.8,"t":"2025-08-21T04:00:00Z","v":669293,"vw":104.804673},{"c":111.67,"h":112.36,"l":105.11,"n":18598,"o":106.01,"t":"2025-08-22T04:00:00Z","v":1000021,"vw":110.876756},{"c":110.77,"h":111.52,"l":110.41,"n":14583,"o":111.13,"t":"2025-08-25T04:00:00Z","v":572758,"vw":111.021604},{"c":109.26,"h":111.46,"l":109.035,"n":13954,"o":110.83,"t":"2025-08-26T04:00:00Z","v":706452,"vw":109.998151},{"c":110.28,"h":110.9925,"l":108.64,"n":13671,"o":108.64,"t":"2025-08-27T04:00:00Z","v":642533,"vw":110.063268},{"c":109.72,"h":110.95,"l":107.58,"n":12549,"o":110.95,"t":"2025-08-28T04:00:00Z","v":576766,"vw":109.02188},{"c":109.6,"h":110.83,"l":108,"n":11645,"o":110.21,"t":"2025-08-29T04:00:00Z","v":454601,"vw":109.346269},{"c":108,"h":108.61,"l":107.11,"n":11933,"o":107.91,"t":"2025-09-02T04:00:00Z","v":415228,"vw":107.899533},{"c":108.67,"h":109.43,"l":107.6275,"n":13335,"o":108.15,"t":"2025-09-03T04:00:00Z","v":792094,"vw":108.530436},{"c":111.71,"h":112.1644,"l":108.11,"n":11790,"o":108.4,"t":"2025-09-04T04:00:00Z","v":426472,"vw":110.984691},{"c":112.33,"h":114.49,"l":111.53,"n":12797,"o":112.21,"t":"2025-09-05T04:00:00Z","v":508285,"vw":112.445117},{"c":112,"h":113.04,"l":110.6,"n":12372,"o":112.28,"t":"2025-09-08T04:00:00Z","v":403599,"vw":111.981049},{"c":109.47,"h":111.395,"l":108.83,"n":12364,"o":111.37,"t":"2025-09-09T04:00:00Z","v":422355,"vw":109.691468},{"c":106.98,"h":109.61,"l":106.63,"n":16776,"o":109.12,"t":"2025-09-10T04:00:00Z","v":762291,"vw":107.479258},{"c":110.36,"h":110.42,"l":107.28,"n":18342,"o":107.61,"t":"2025-09-11T04:00:00Z","v":1411301,"vw":109.257297},{"c":105.01,"h":110.37,"l":104.695,"n":15972,"o":109.62,"t":"2025-09-12T04:00:00Z","v":749825,"vw":106.141085},{"c":104.87,"h":105.8769,"l":103.76,"n":14527,"o":105.24,"t":"2025-09-15T04:00:00Z","v":687037,"vw":104.811685},{"c":105.87,"h":106.57,"l":104.24,"n":19860,"o":105.15,"t":"2025-09-16T04:00:00Z","v":1228691,"vw":105.801219},{"c":103.99,"h":108.56,"l":103.335,"n":19544,"o":105.87,"t":"2025-09-17T04:00:00Z","v":1302126,"vw":105.7171},{"c":103.61,"h":105.2,"l":103.16,"n":16208,"o":104.34,"t":"2025-09-18T04:00:00Z","v":725585,"vw":103.97682},{"c":102.73,"h":104.83,"l":101.91,"n":18232,"o":103.32,"t":"2025-09-19T04:00:00Z","v":1064819,"vw":102.777631},{"c":101.67,"h":103.42,"l":100.84,"n":21369,"o":102.59,"t":"2025-09-22T04:00:00Z","v":1035332,"vw":101.90558},{"c":102.25,"h":104.67,"l":101.74,"n":23415,"o":102.68,"t":"2025-09-23T04:00:00Z","v":1179478,"vw":102.77436},{"c":108.49,"h":109.88,"l":104.735,"n":33442,"o":108.75,"t":"2025-09-24T04:00:00Z","v":1819676,"vw":108.326843},{"c":105.81,"h":107.005,"l":103.37,"n":20526,"o":106.57,"t":"2025-09-25T04:00:00Z","v":923208,"vw":105.65402},{"c":106.33,"h":107.35,"l":104.73,"n":15715,"o":104.73,"t":"2025-09-26T04:00:00Z","v":625411,"vw":106.342345},{"c":104.88,"h":107.05,"l":103.505,"n":15943,"o":107.05,"t":"2025-09-29T04:00:00Z","v":561651,"vw":104.693933},{"c":103.69,"h":106.09,"l":102.51,"n":15609,"o":105.05,"t":"2025-09-30T04:00:00Z","v":685566,"vw":103.355657},{"c":104.05,"h":105.22,"l":103.095,"n":12765,"o":103.65,"t":"2025-10-01T04:00:00Z","v":490558,"vw":104.013268},{"c":105.72,"h":105.78,"l":103.54,"n":12412,"o":104.12,"t":"2025-10-02T04:00:00Z","v":465614,"vw":105.253424},{"c":109.07,"h":109.13,"l":105.2107,"n":17041,"o":106.01,"t":"2025-10-03T04:00:00Z","v":665335,"vw":108.457194},{"c":106.41,"h":108.9625,"l":105.105,"n":14747,"o":108.64,"t":"2025-10-06T04:00:00Z","v":583645,"vw":106.339863},{"c":104.53,"h":107.64,"l":103.93,"n":13918,"o":106.34,"t":"2025-10-07T04:00:00Z","v":696136,"vw":105.098867},{"c":104.83,"h":105.41,"l":104.18,"n":11481,"o":105.39,"t":"2025-10-08T04:00:00Z","v":506965,"vw":104.786817},{"c":102.25,"h":104.78,"l":102.15,"n":13980,"o":104.58,"t":"2025-10-09T04:00:00Z","v":614764,"vw":102.710571},{"c":99.26,"h":102.92,"l":98.58,"n":15211,"o":102.92,"t":"2025-10-10T04:00:00Z","v":628773,"vw":99.6},{"c":101.05,"h":102,"l":100.32,"n":12934,"o":100.61,"t":"2025-10-13T04:00:00Z","v":543427,"vw":101.069786},{"c":105.25,"h":105.78,"l":99.745,"n":15765,"o":99.91,"t":"2025-10-14T04:00:00Z","v":620390,"vw":104.688307},{"c":104.36,"h":106.05,"l":103.06,"n":11634,"o":106.05,"t":"2025-10-15T04:00:00Z","v":582283,"vw":104.279134},{"c":104.48,"h":105.18,"l":103.605,"n":13610,"o":104.71,"t":"2025-10-16T04:00:00Z","v":891624,"vw":104.456055},{"c":104.67,"h":105.65,"l":103.49,"n":10596,"o":104.48,"t":"2025-10-17T04:00:00Z","v":265855,"vw":104.472678},{"c":104.77,"h":106.82,"l":104.76,"n":12236,"o":105.5,"t":"2025-10-20T04:00:00Z","v":486208,"vw":105.147942},{"c":107.29,"h":107.57,"l":104.49,"n":10559,"o":104.62,"t":"2025-10-21T04:00:00Z","v":454379,"vw":107.041578},{"c":108.14,"h":111.88,"l":106.7,"n":19764,"o":108.44,"t":"2025-10-22T04:00:00Z","v":900457,"vw":108.501336},{"c":109.03,"h":109.06,"l":104.91,"n":13056,"o":107.42,"t":"2025-10-23T04:00:00Z","v":545068,"vw":108.519645},{"c":110.79,"h":111.05,"l":109.55,"n":16314,"o":110.05,"t":"2025-10-24T04:00:00Z","v":654546,"vw":110.656949},{"c":109.08,"h":112.05,"l":108.71,"n":14752,"o":111.16,"t":"2025-10-27T04:00:00Z","v":596743,"vw":109.413221},{"c":109.48,"h":110.13,"l":107.96,"n":11567,"o":108.95,"t":"2025-10-28T04:00:00Z","v":297464,"vw":109.35896},{"c":103.62,"h":108.895,"l":103.03,"n":15477,"o":107.89,"t":"2025-10-29T04:00:00Z","v":649856,"vw":104.682388},{"c":103.35,"h":105.315,"l":102.63,"n":11867,"o":103.03,"t":"2025-10-30T04:00:00Z","v":375026,"vw":103.867673},{"c":104.35,"h":104.74,"l":101.34,"n":10879,"o":102.07,"t":"2025-10-31T04:00:00Z","v":491281,"vw":104.126618},{"c":104.3,"h":104.795,"l":101.805,"n":10963,"o":103.49,"t":"2025-11-03T05:00:00Z","v":319374,"vw":104.079568},{"c":102.32,"h":105.03,"l":101.88,"n":9923,"o":104.02,"t":"2025-11-04T05:00:00Z","v":332855,"vw":102.346019},{"c":104.2,"h":105.79,"l":101.52,"n":10694,"o":102.21,"t":"2025-11-05T05:00:00Z","v":394688,"vw":104.355464},{"c":101.83,"h":104.21,"l":101.63,"n":13521,"o":103.6,"t":"2025-11-06T05:00:00Z","v":433511,"vw":102.175788},{"c":103.84,"h":104.1313,"l":101.49,"n":11501,"o":101.49,"t":"2025-11-07T05:00:00Z","v":330531,"vw":103.451791},{"c":102.01,"h":103.97,"l":100.5,"n":12306,"o":103.39,"t":"2025-11-10T05:00:00Z","v":462196,"vw":101.939235},{"c":101.84,"h":103.29,"l":101.63,"n":9558,"o":102.8,"t":"2025-11-11T05:00:00Z","v":261801,"vw":102.081151},{"c":101.41,"h":103.31,"l":101.17,"n":9500,"o":101.81,"t":"2025-11-12T05:00:00Z","v":267334,"vw":101.642913},{"c":99.77,"h":102.095,"l":99.13,"n":10869,"o":101.12,"t":"2025-11-13T05:00:00Z","v":390686,"vw":99.90531},{"c":98.65,"h":99.08,"l":97,"n":14250,"o":99.08,"t":"2025-11-14T05:00:00Z","v":508881,"vw":98.37329},{"c":96.39,"h":99.215,"l":94.66,"n":14907,"o":98.34,"t":"2025-11-17T05:00:00Z","v":536247,"vw":96.490656},{"c":96.08,"h":96.7675,"l":95.03,"n":11759,"o":95.73,"t":"2025-11-18T05:00:00Z","v":398965,"vw":96.070282},{"c":97.22,"h":98.78,"l":95.7,"n":14214,"o":96.17,"t":"2025-11-19T05:00:00Z","v":684982,"vw":97.53958},{"c":96.03,"h":98.9,"l":94.5,"n":11748,"o":97.65,"t":"2025-11-20T05:00:00Z","v":455374,"vw":96.010585},{"c":100.88,"h":102.95,"l":95.8255,"n":16160,"o":96.63,"t":"2025-11-21T05:00:00Z","v":649064,"vw":100.783262},{"c":103.41,"h":103.94,"l":98.84,"n":16879,"o":100.54,"t":"2025-11-24T05:00:00Z","v":728717,"vw":103.143502},{"c":107.3,"h":107.36,"l":103.1712,"n":15971,"o":104.59,"t":"2025-11-25T05:00:00Z","v":643118,"vw":106.71755},{"c":105.99,"h":108.05,"l":105.915,"n":16419,"o":106.78,"t":"2025-11-26T05:00:00Z","v":857555,"vw":106.612968},{"c":105.62,"h":106.67,"l":105.1,"n":7430,"o":106.67,"t":"2025-11-28T05:00:00Z","v":223169,"vw":105.764942},{"c":107.62,"h":109.96,"l":104.4004,"n":17781,"o":105,"t":"2025-12-01T05:00:00Z","v":820131,"vw":108.255366},{"c":110.21,"h":110.87,"l":107.05,"n":26853,"o":108.07,"t":"2025-12-02T05:00:00Z","v":1221497,"vw":109.601674},{"c":99.76,"h":117.09,"l":99.18,"n":34446,"o":112.96,"t":"2025-12-03T05:00:00Z","v":1847022,"vw":101.897172},{"c":102.03,"h":102.98,"l":98.7,"n":22964,"o":99.94,"t":"2025-12-04T05:00:00Z","v":1008760,"vw":101.755745},{"c":100.84,"h":105.35,"l":100.215,"n":26054,"o":101.99,"t":"2025-12-05T05:00:00Z","v":1083904,"vw":101.784963},{"c":103.98,"h":104.35,"l":99.905,"n":20538,"o":100.58,"t":"2025-12-08T05:00:00Z","v":985005,"vw":103.419204},{"c":103.57,"h":105.1,"l":103.075,"n":15390,"o":104.11,"t":"2025-12-09T05:00:00Z","v":659742,"vw":103.918886},{"c":107.13,"h":107.88,"l":103.3101,"n":19402,"o":103.43,"t":"2025-12-10T05:00:00Z","v":1177711,"vw":106.665652},{"c":103.9,"h":107.63,"l":103.71,"n":16354,"o":107.53,"t":"2025-12-11T05:00:00Z","v":653193,"vw":104.595228},{"c":102.46,"h":104.1,"l":101.645,"n":14410,"o":104.1,"t":"2025-12-12T05:00:00Z","v":648839,"vw":102.344911},{"c":101.47,"h":102.9499,"l":100.59,"n":16421,"o":102.4,"t":"2025-12-15T05:00:00Z","v":708972,"vw":101.419474},{"c":102.5,"h":102.695,"l":100.995,"n":13695,"o":102.22,"t":"2025-12-16T05:00:00Z","v":604529,"vw":102.199386},{"c":104.16,"h":104.435,"l":101.88,"n":10294,"o":101.88,"t":"2025-12-17T05:00:00Z","v":477400,"vw":103.764155},{"c":104.3,"h":105.85,"l":102.58,"n":12430,"o":105.01,"t":"2025-12-18T05:00:00Z","v":507818,"vw":103.855123},{"c":106.02,"h":106.97,"l":105.15,"n":12481,"o":105.21,"t":"2025-12-19T05:00:00Z","v":963286,"vw":105.971021},{"c":106.01,"h":106.2241,"l":103.85,"n":11510,"o":105.64,"t":"2025-12-22T05:00:00Z","v":374841,"vw":105.719016},{"c":106.13,"h":106.76,"l":104.76,"n":9569,"o":105.95,"t":"2025-12-23T05:00:00Z","v":355896,"vw":106.044998},{"c":106.36,"h":106.725,"l":105.79,"n":5612,"o":106.58,"t":"2025-12-24T05:00:00Z","v":155311,"vw":106.355836},{"c":106.17,"h":106.82,"l":104.3901,"n":7888,"o":106.03,"t":"2025-12-26T05:00:00Z","v":239543,"vw":106.108347},{"c":104.47,"h":106.2546,"l":104.38,"n":9979,"o":106.18,"t":"2025-12-29T05:00:00Z","v":288623,"vw":104.634998},{"c":104.25,"h":105.1,"l":103.91,"n":8000,"o":104.26,"t":"2025-12-30T05:00:00Z","v":209514,"vw":104.345311},{"c":102.67,"h":104.59,"l":102.49,"n":7214,"o":104,"t":"2025-12-31T05:00:00Z","v":276205,"vw":102.990875},{"c":105.43,"h":105.875,"l":102.5517,"n":9306,"o":103.37,"t":"2026-01-02T05:00:00Z","v":363114,"vw":105.100765},{"c":105.02,"h":106.8335,"l":104.25,"n":10266,"o":104.91,"t":"2026-01-05T05:00:00Z","v":429092,"vw":105.309894},{"c":108.82,"h":109.24,"l":104.27,"n":10744,"o":104.27,"t":"2026-01-06T05:00:00Z","v":496328,"vw":108.144831},{"c":106.38,"h":109.76,"l":105.8,"n":10693,"o":108.9,"t":"2026-01-07T05:00:00Z","v":507313,"vw":106.466513},{"c":108,"h":109.1,"l":105.27,"n":10902,"o":105.27,"t":"2026-01-08T05:00:00Z","v":451403,"vw":108.182284},{"c":110.02,"h":110.09,"l":107.04,"n":12417,"o":108.96,"t":"2026-01-09T05:00:00Z","v":608806,"vw":109.383744},{"c":108.23,"h":110.465,"l":107.99,"n":12795,"o":109.19,"t":"2026-01-12T05:00:00Z","v":524583,"vw":108.734647},{"c":115.56,"h":116.23,"l":110.62,"n":17175,"o":110.75,"t":"2026-01-13T05:00:00Z","v":1005547,"vw":114.395233},{"c":114.48,"h":116.21,"l":112.51,"n":15752,"o":115.45,"t":"2026-01-14T05:00:00Z","v":769987,"vw":114.603609},{"c":115.43,"h":117.98,"l":113.94,"n":14499,"o":115.05,"t":"2026-01-15T05:00:00Z","v":680040,"vw":116.077654},{"c":114.78,"h":115.68,"l":113.65,"n":9633,"o":115.51,"t":"2026-01-16T05:00:00Z","v":430091,"vw":114.691191},{"c":112.86,"h":115.47,"l":111,"n":12081,"o":113.13,"t":"2026-01-20T05:00:00Z","v":446692,"vw":113.332477},{"c":117.75,"h":118.78,"l":114.02,"n":14422,"o":114.02,"t":"2026-01-21T05:00:00Z","v":684509,"vw":117.125697},{"c":117.95,"h":119.27,"l":117.0501,"n":9830,"o":117.93,"t":"2026-01-22T05:00:00Z","v":458627,"vw":117.946719},{"c":114.37,"h":117.995,"l":114.21,"n":9584,"o":117.88,"t":"2026-01-23T05:00:00Z","v":369556,"vw":115.049734},{"c":113.92,"h":114.9499,"l":113.02,"n":8967,"o":114.37,"t":"2026-01-26T05:00:00Z","v":405048,"vw":113.979868},{"c":114.39,"h":114.69,"l":112.52,"n":8193,"o":114.01,"t":"2026-01-27T05:00:00Z","v":304692,"vw":114.202303},{"c":111.87,"h":114.778,"l":111.37,"n":11752,"o":114.61,"t":"2026-01-28T05:00:00Z","v":390838,"vw":112.139083},{"c":112.92,"h":113.21,"l":110.04,"n":10843,"o":111.68,"t":"2026-01-29T05:00:00Z","v":408515,"vw":112.420657},{"c":111.87,"h":112.8,"l":110.2,"n":8105,"o":111.66,"t":"2026-01-30T05:00:00Z","v":529333,"vw":111.834126},{"c":113,"h":114.52,"l":111.88,"n":10790,"o":112.98,"t":"2026-02-02T05:00:00Z","v":509767,"vw":113.561335},{"c":118.23,"h":118.97,"l":112.22,"n":13967,"o":112.22,"t":"2026-02-03T05:00:00Z","v":998373,"vw":117.626676},{"c":120.34,"h":121,"l":116.91,"n":15738,"o":118,"t":"2026-02-04T05:00:00Z","v":528953,"vw":119.626984},{"c":118.5,"h":120.66,"l":117.13,"n":13342,"o":119.66,"t":"2026-02-05T05:00:00Z","v":440767,"vw":118.76315},{"c":119.98,"h":121.45,"l":118.155,"n":15452,"o":119.21,"t":"2026-02-06T05:00:00Z","v":655281,"vw":120.152569},{"c":120.21,"h":121.175,"l":118.635,"n":11503,"o":119.68,"t":"2026-02-09T05:00:00Z","v":341045,"vw":120.360573},{"c":118.58,"h":121.19,"l":117.85,"n":9395,"o":120.48,"t":"2026-02-10T05:00:00Z","v":347910,"vw":119.153655},{"c":119.81,"h":120.775,"l":118.645,"n":9466,"o":119.2,"t":"2026-02-11T05:00:00Z","v":259537,"vw":119.636276},{"c":113.57,"h":122.83,"l":112.14,"n":14575,"o":121.17,"t":"2026-02-12T05:00:00Z","v":609919,"vw":114.314603},{"c":114.79,"h":115.547,"l":112.27,"n":11927,"o":114.14,"t":"2026-02-13T05:00:00Z","v":389135,"vw":114.638392},{"c":114.79,"h":115.35,"l":112.71,"n":10865,"o":114.81,"t":"2026-02-17T05:00:00Z","v":286676,"vw":114.505057},{"c":115.43,"h":117.14,"l":112.59,"n":10867,"o":113.64,"t":"2026-02-18T05:00:00Z","v":451617,"vw":115.529932},{"c":113.24,"h":114.86,"l":111.55,"n":8493,"o":113.1,"t":"2026-02-19T05:00:00Z","v":238728,"vw":113.034377},{"c":113.65,"h":115.28,"l":112.02,"n":9519,"o":112.7,"t":"2026-02-20T05:00:00Z","v":248397,"vw":113.462041},{"c":108.03,"h":113.5816,"l":107.755,"n":13695,"o":112.92,"t":"2026-02-23T05:00:00Z","v":521762,"vw":108.503648},{"c":108.52,"h":110.52,"l":108.23,"n":12858,"o":109.16,"t":"2026-02-24T05:00:00Z","v":533162,"vw":109.007264},{"c":103.75,"h":105.97,"l":102.39,"n":16977,"o":105.96,"t":"2026-02-25T05:00:00Z","v":838623,"vw":103.558151},{"c":97.04,"h":105.17,"l":96.88,"n":32500,"o":104.31,"t":"2026-02-26T05:00:00Z","v":1795186,"vw":98.945921},{"c":96.13,"h":96.19,"l":92.7,"n":26714,"o":95.1,"t":"2026-02-27T05:00:00Z","v":1647759,"vw":95.088368},{"c":95.69,"h":96.48,"l":92.98,"n":26615,"o":94.14,"t":"2026-03-02T05:00:00Z","v":1190832,"vw":94.8796},{"c":90.37,"h":92.95,"l":88.37,"n":22736,"o":92.81,"t":"2026-03-03T05:00:00Z","v":1262109,"vw":90.259739},{"c":90.86,"h":90.895,"l":88.655,"n":15815,"o":89.2,"t":"2026-03-04T05:00:00Z","v":787675,"vw":90.431066},{"c":90.26,"h":92.2399,"l":89.17,"n":17417,"o":89.63,"t":"2026-03-05T05:00:00Z","v":1042717,"vw":90.126759},{"c":86.3,"h":89.655,"l":85.99,"n":14221,"o":88.9,"t":"2026-03-06T05:00:00Z","v":724522,"vw":86.709123},{"c":85.89,"h":86.41,"l":81.73,"n":16849,"o":84.54,"t":"2026-03-09T04:00:00Z","v":866171,"vw":84.614836},{"c":84.71,"h":87.93,"l":84.64,"n":15161,"o":86.83,"t":"2026-03-10T04:00:00Z","v":755104,"vw":85.79309},{"c":84.71,"h":86.32,"l":84.11,"n":14619,"o":84.195,"t":"2026-03-11T04:00:00Z","v":545482,"vw":84.873024},{"c":82.34,"h":84.03,"l":81.38,"n":16863,"o":83.03,"t":"2026-03-12T04:00:00Z","v":958954,"vw":82.174864},{"c":82.34,"h":82.85,"l":80.77,"n":14815,"o":82.75,"t":"2026-03-13T04:00:00Z","v":714443,"vw":82.075746},{"c":83.59,"h":84.485,"l":82.19,"n":15613,"o":83.52,"t":"2026-03-16T04:00:00Z","v":822986,"vw":83.410138},{"c":81.2,"h":85,"l":80.36,"n":14526,"o":84.69,"t":"2026-03-17T04:00:00Z","v":702366,"vw":81.663759},{"c":78,"h":81.2628,"l":77.93,"n":15184,"o":80.6,"t":"2026-03-18T04:00:00Z","v":631584,"vw":78.980033},{"c":76.35,"h":78.59,"l":75.76,"n":18962,"o":77.5,"t":"2026-03-19T04:00:00Z","v":931088,"vw":76.612639},{"c":75.2,"h":76.92,"l":74.68,"n":19835,"o":76.08,"t":"2026-03-20T04:00:00Z","v":1664926,"vw":75.481732},{"c":80.45,"h":81.35,"l":77.57,"n":23408,"o":78.03,"t":"2026-03-23T04:00:00Z","v":1353515,"vw":79.678797},{"c":83.07,"h":83.26,"l":78.34,"n":19628,"o":79.08,"t":"2026-03-24T04:00:00Z","v":1138309,"vw":82.619332},{"c":81.62,"h":84.025,"l":79.63,"n":22373,"o":83.9,"t":"2026-03-25T04:00:00Z","v":1102910,"vw":81.239241},{"c":81.44,"h":82.05,"l":80.105,"n":12995,"o":80.58,"t":"2026-03-26T04:00:00Z","v":585545,"vw":81.289688},{"c":79.12,"h":80.968,"l":78.695,"n":12756,"o":80.73,"t":"2026-03-27T04:00:00Z","v":619580,"vw":79.458919},{"c":78.23,"h":79.72,"l":77.64,"n":14070,"o":79.1,"t":"2026-03-30T04:00:00Z","v":584130,"vw":78.395887},{"c":79.89,"h":82.9,"l":78.76,"n":16084,"o":79.63,"t":"2026-03-31T04:00:00Z","v":832860,"vw":80.130997},{"c":77.87,"h":80.49,"l":77.62,"n":19588,"o":80.05,"t":"2026-04-01T04:00:00Z","v":988799,"vw":78.484965},{"c":77.36,"h":78.698,"l":74.66,"n":17921,"o":76.34,"t":"2026-04-02T04:00:00Z","v":871546,"vw":76.695636},{"c":77.3,"h":77.65,"l":75.53,"n":12211,"o":76.17,"t":"2026-04-06T04:00:00Z","v":747274,"vw":77.109421},{"c":76.25,"h":77.65,"l":75.72,"n":13633,"o":76.61,"t":"2026-04-07T04:00:00Z","v":610122,"vw":76.345477},{"c":79.06,"h":83.1787,"l":78.69,"n":20004,"o":79.98,"t":"2026-04-08T04:00:00Z","v":1139694,"vw":79.794127},{"c":80.28,"h":80.67,"l":76.835,"n":15394,"o":78,"t":"2026-04-09T04:00:00Z","v":732488,"vw":79.684862},{"c":79.23,"h":81.088,"l":78.6675,"n":11525,"o":80.67,"t":"2026-04-10T04:00:00Z","v":387985,"vw":79.240053},{"c":79.29,"h":79.59,"l":77.33,"n":12733,"o":78.6,"t":"2026-04-13T04:00:00Z","v":984780,"vw":79.087317},{"c":78.75,"h":79.82,"l":78.285,"n":12514,"o":79.08,"t":"2026-04-14T04:00:00Z","v":553607,"vw":78.893872},{"c":76.18,"h":78.25,"l":75.08,"n":17303,"o":78.25,"t":"2026-04-15T04:00:00Z","v":750626,"vw":76.156818},{"c":78.23,"h":79.73,"l":76.35,"n":16398,"o":76.4,"t":"2026-04-16T04:00:00Z","v":687905,"vw":78.406464},{"c":80.55,"h":85.004,"l":79.15,"n":16758,"o":79.49,"t":"2026-04-17T04:00:00Z","v":871926,"vw":81.804058},{"c":81.11,"h":81.55,"l":78.26,"n":13899,"o":80.06,"t":"2026-04-20T04:00:00Z","v":547362,"vw":80.826686},{"c":80.52,"h":82.89,"l":78.93,"n":15005,"o":81.49,"t":"2026-04-21T04:00:00Z","v":957172,"vw":80.119092},{"c":78,"h":81,"l":77.68,"n":12335,"o":81,"t":"2026-04-22T04:00:00Z","v":506759,"vw":78.441639},{"c":78.81,"h":79.76,"l":77.7,"n":12691,"o":77.97,"t":"2026-04-23T04:00:00Z","v":817672,"vw":78.881424},{"c":79,"h":80,"l":77.8,"n":10912,"o":78.66,"t":"2026-04-24T04:00:00Z","v":603939,"vw":78.988258},{"c":78.68,"h":81.08,"l":78.33,"n":12253,"o":79.16,"t":"2026-04-27T04:00:00Z","v":564443,"vw":78.880842},{"c":78.29,"h":79.67,"l":76.76,"n":10109,"o":78.74,"t":"2026-04-28T04:00:00Z","v":404210,"vw":78.108787},{"c":77.75,"h":78.01,"l":76.8,"n":11652,"o":77.72,"t":"2026-04-29T04:00:00Z","v":451403,"vw":77.56909},{"c":79.04,"h":79.69,"l":77.268,"n":11380,"o":78,"t":"2026-04-30T04:00:00Z","v":662801,"vw":78.891012},{"c":78.18,"h":79.685,"l":77.35,"n":10401,"o":79.12,"t":"2026-05-01T04:00:00Z","v":494392,"vw":78.068832},{"c":73.72,"h":79.22,"l":73.36,"n":13841,"o":79.22,"t":"2026-05-04T04:00:00Z","v":562870,"vw":74.33088},{"c":75.24,"h":75.44,"l":73.84,"n":11310,"o":73.84,"t":"2026-05-05T04:00:00Z","v":480419,"vw":75.07384},{"c":77.18,"h":78.35,"l":75.6,"n":12168,"o":76.76,"t":"2026-05-06T04:00:00Z","v":521373,"vw":77.488393},{"c":76.94,"h":78.28,"l":76.18,"n":12733,"o":77.85,"t":"2026-05-07T04:00:00Z","v":724644,"vw":76.881903},{"c":77.2,"h":78.39,"l":76.33,"n":10526,"o":77.57,"t":"2026-05-08T04:00:00Z","v":439486,"vw":77.405642},{"c":74.66,"h":77.3499,"l":74.0801,"n":17923,"o":77.27,"t":"2026-05-11T04:00:00Z","v":930949,"vw":74.910512},{"c":74.7,"h":76.205,"l":72.82,"n":16746,"o":74.6,"t":"2026-05-12T04:00:00Z","v":1019542,"vw":74.796013},{"c":74.86,"h":75.88,"l":73.54,"n":13662,"o":74.37,"t":"2026-05-13T04:00:00Z","v":616842,"vw":74.933976},{"c":77.3,"h":77.6,"l":75.1742,"n":15605,"o":76,"t":"2026-05-14T04:00:00Z","v":819988,"vw":76.966736},{"c":74.08,"h":76.62,"l":73.73,"n":14303,"o":76.62,"t":"2026-05-15T04:00:00Z","v":603565,"vw":74.444322},{"c":73.81,"h":75.08,"l":73.33,"n":12277,"o":74.12,"t":"2026-05-18T04:00:00Z","v":510445,"vw":74.088607},{"c":72.13,"h":73.09,"l":70.56,"n":14376,"o":73.09,"t":"2026-05-19T04:00:00Z","v":747255,"vw":72.130157},{"c":74.76,"h":75.18,"l":71.0325,"n":13500,"o":72.06,"t":"2026-05-20T04:00:00Z","v":711899,"vw":74.101256},{"c":75.52,"h":76.5499,"l":72.115,"n":12419,"o":74.01,"t":"2026-05-21T04:00:00Z","v":889123,"vw":74.844082},{"c":77.01,"h":77.08,"l":75.04,"n":8662,"o":75.09,"t":"2026-05-22T04:00:00Z","v":429166,"vw":76.643026},{"c":78.21,"h":79.06,"l":77.375,"n":13363,"o":78.17,"t":"2026-05-26T04:00:00Z","v":593047,"vw":78.096517},{"c":78.87,"h":81.72,"l":78.505,"n":13185,"o":79.06,"t":"2026-05-27T04:00:00Z","v":742588,"vw":79.578085},{"c":80.32,"h":80.47,"l":76.501,"n":11338,"o":78.02,"t":"2026-05-28T04:00:00Z","v":485766,"vw":79.73922},{"c":79.08,"h":81.3,"l":78.86,"n":11955,"o":80.43,"t":"2026-05-29T04:00:00Z","v":652369,"vw":79.416099},{"c":77.75,"h":79.21,"l":76.5,"n":18627,"o":78.94,"t":"2026-06-01T04:00:00Z","v":888098,"vw":77.53361},{"c":77.54,"h":79.07,"l":77.07,"n":20243,"o":77.81,"t":"2026-06-02T04:00:00Z","v":1010791,"vw":77.660709},{"c":79.76,"h":80.41,"l":69.71,"n":26594,"o":70.3,"t":"2026-06-03T04:00:00Z","v":1568570,"vw":78.29739},{"c":74.85,"h":79.08,"l":74.61,"n":22930,"o":78.31,"t":"2026-06-04T04:00:00Z","v":1117382,"vw":75.552717},{"c":75.7,"h":77.345,"l":74.26,"n":19122,"o":75.4,"t":"2026-06-05T04:00:00Z","v":1163451,"vw":75.734073},{"c":77.37,"h":78.25,"l":75.27,"n":18971,"o":75.83,"t":"2026-06-08T04:00:00Z","v":1262267,"vw":77.463317},{"c":78.81,"h":80.87,"l":78.16,"n":17961,"o":78.16,"t":"2026-06-09T04:00:00Z","v":1006308,"vw":79.167459},{"c":74.84,"h":79.03,"l":74.82,"n":15641,"o":78.4,"t":"2026-06-10T04:00:00Z","v":799997,"vw":75.820789},{"c":76.73,"h":77.77,"l":74.655,"n":16230,"o":74.81,"t":"2026-06-11T04:00:00Z","v":693673,"vw":76.21838},{"c":77.17,"h":78.54,"l":76.74,"n":15307,"o":77.88,"t":"2026-06-12T04:00:00Z","v":1007128,"vw":77.454299},{"c":75.98,"h":80.02,"l":75.63,"n":15868,"o":78.09,"t":"2026-06-15T04:00:00Z","v":879546,"vw":76.32932},{"c":75.03,"h":76.7,"l":74.75,"n":16634,"o":75.61,"t":"2026-06-16T04:00:00Z","v":788556,"vw":75.456857},{"c":71.92,"h":76.51,"l":71.585,"n":14484,"o":75,"t":"2026-06-17T04:00:00Z","v":757634,"vw":73.214356},{"c":72.38,"h":74.175,"l":72.15,"n":12143,"o":72.7,"t":"2026-06-18T04:00:00Z","v":1181140,"vw":72.689442},{"c":72.53,"h":73.265,"l":70.1682,"n":16795,"o":71.49,"t":"2026-06-22T04:00:00Z","v":1062406,"vw":72.424471},{"c":72.85,"h":73.46,"l":71.4996,"n":15566,"o":72.49,"t":"2026-06-23T04:00:00Z","v":910346,"vw":72.831264},{"c":75.49,"h":77.12,"l":73.62,"n":16924,"o":73.62,"t":"2026-06-24T04:00:00Z","v":772279,"vw":75.565488},{"c":77.95,"h":79.935,"l":76.27,"n":16404,"o":76.27,"t":"2026-06-25T04:00:00Z","v":780471,"vw":77.891313},{"c":78.74,"h":78.8067,"l":77.06,"n":14333,"o":77.06,"t":"2026-06-26T04:00:00Z","v":708024,"vw":78.402661},{"c":78.92,"h":79.28,"l":76.6809,"n":15877,"o":78.1,"t":"2026-06-29T04:00:00Z","v":570863,"vw":78.556971},{"c":75.16,"h":78.05,"l":73.92,"n":21429,"o":78.02,"t":"2026-06-30T04:00:00Z","v":1260941,"vw":75.208017},{"c":75.11,"h":76.97,"l":74.21,"n":18117,"o":74.54,"t":"2026-07-01T04:00:00Z","v":757427,"vw":75.524199},{"c":76.5,"h":77.05,"l":74.775,"n":14861,"o":76.16,"t":"2026-07-02T04:00:00Z","v":561315,"vw":76.13713},{"c":75.73,"h":77.075,"l":74.48,"n":12467,"o":76.5,"t":"2026-07-06T04:00:00Z","v":483499,"vw":75.630483},{"c":75.5,"h":77.6,"l":74.465,"n":13674,"o":75.74,"t":"2026-07-07T04:00:00Z","v":599706,"vw":75.387949},{"c":72.32,"h":74.6799,"l":69.86,"n":19968,"o":74.64,"t":"2026-07-08T04:00:00Z","v":1282847,"vw":71.635601},{"c":73.24,"h":74.21,"l":71.67,"n":16490,"o":72.82,"t":"2026-07-09T04:00:00Z","v":838451,"vw":73.403703},{"c":72.86,"h":74.53,"l":72.73,"n":14083,"o":73.6,"t":"2026-07-10T04:00:00Z","v":553766,"vw":73.346332},{"c":71.96,"h":74.51,"l":71.88,"n":15142,"o":73.53,"t":"2026-07-13T04:00:00Z","v":653949,"vw":72.473865},{"c":72.31,"h":73.41,"l":71.03,"n":15931,"o":72.45,"t":"2026-07-14T04:00:00Z","v":768618,"vw":72.217565},{"c":74.96,"h":75.64,"l":72.91,"n":15702,"o":72.91,"t":"2026-07-15T04:00:00Z","v":589433,"vw":74.954222},{"c":77.43,"h":78.4,"l":75.45,"n":16107,"o":75.63,"t":"2026-07-16T04:00:00Z","v":614913,"vw":77.364253},{"c":76.27,"h":78.88,"l":74.98,"n":15326,"o":77,"t":"2026-07-17T04:00:00Z","v":723951,"vw":76.255652},{"c":75.79,"h":76.88,"l":74.325,"n":13363,"o":76.29,"t":"2026-07-20T04:00:00Z","v":706884,"vw":75.718803},{"c":75.32,"h":76.1499,"l":74.855,"n":11621,"o":75.21,"t":"2026-07-21T04:00:00Z","v":531024,"vw":75.418657},{"c":77.6,"h":78.135,"l":75.525,"n":13804,"o":75.76,"t":"2026-07-22T04:00:00Z","v":598718,"vw":76.91132},{"c":74.99,"h":76.79,"l":74.65,"n":14933,"o":76.55,"t":"2026-07-23T04:00:00Z","v":651165,"vw":75.192268},{"c":76.66,"h":77.72,"l":74.92,"n":14264,"o":75.27,"t":"2026-07-24T04:00:00Z","v":488987,"vw":76.627349},{"c":76.54,"h":79.21,"l":76.43,"n":14119,"o":77.42,"t":"2026-07-27T04:00:00Z","v":732922,"vw":77.271821},{"c":79.28,"h":81.07,"l":77.38,"n":13448,"o":77.38,"t":"2026-07-28T04:00:00Z","v":594704,"vw":79.772973},{"c":78.07,"h":80.04,"l":77.35,"n":12452,"o":78.57,"t":"2026-07-29T04:00:00Z","v":542176,"vw":78.163119},{"c":75.84,"h":77.96,"l":74.76,"n":11488,"o":77.96,"t":"2026-07-30T04:00:00Z","v":574697,"vw":75.793587},{"c":74.97,"h":75.95,"l":74.26,"n":13500,"o":75.59,"t":"2026-07-31T04:00:00Z","v":558153,"vw":74.992109},{"c":77.51,"h":78.74,"l":76.2,"n":14116,"o":76.39,"t":"2026-08-03T04:00:00Z","v":586369,"vw":77.318516},{"c":79.94,"h":80.18,"l":76.45,"n":15665,"o":78.41,"t":"2026-08-04T04:00:00Z","v":611434,"vw":79.313575},{"c":79.48,"h":81.14,"l":79.02,"n":12515,"o":81.14,"t":"2026-08-05T04:00:00Z","v":370483,"vw":79.524393},{"c":77.68,"h":79.59,"l":77.6,"n":13185,"o":79.59,"t":"2026-08-06T04:00:00Z","v":448887,"vw":77.96758},{"c":79.55,"h":80.23,"l":77.59,"n":12060,"o":78.43,"t":"2026-08-07T04:00:00Z","v":438663,"vw":79.429842},{"c":79.51,"h":79.735,"l":78,"n":14463,"o":79.19,"t":"2026-08-10T04:00:00Z","v":593099,"vw":79.361132},{"c":81.31,"h":81.665,"l":78.6,"n":16484,"o":78.92,"t":"2026-08-11T04:00:00Z","v":651583,"vw":81.027081},{"c":78.97,"h":80.6,"l":77.94,"n":17639,"o":80.47,"t":"2026-08-12T04:00:00Z","v":634158,"vw":78.819184},{"c":78.88,"h":80.165,"l":77.71,"n":16656,"o":77.71,"t":"2026-08-13T04:00:00Z","v":845101,"vw":78.869875},{"c":79,"h":79.5652,"l":77.93,"n":11776,"o":78.32,"t":"2026-08-14T04:00:00Z","v":454806,"vw":78.926951},{"c":77.64,"h":78.8699,"l":77.445,"n":13721,"o":78.36,"t":"2026-08-17T04:00:00Z","v":648283,"vw":78.079042},{"c":77.78,"h":78.8816,"l":76.405,"n":13513,"o":76.98,"t":"2026-08-18T04:00:00Z","v":437467,"vw":78.134937},{"c":80.07,"h":80.95,"l":78.65,"n":13616,"o":78.65,"t":"2026-08-19T04:00:00Z","v":497221,"vw":79.928996},{"c":78.74,"h":79.01,"l":77.19,"n":12793,"o":78.75,"t":"2026-08-20T04:00:00Z","v":456369,"vw":78.429582},{"c":79.49,"h":80.52,"l":79.0244,"n":12766,"o":79.92,"t":"2026-08-21T04:00:00Z","v":535892,"vw":79.742225},{"c":79.42,"h":80.41,"l":78.69,"n":12522,"o":79.56,"t":"2026-08-24T04:00:00Z","v":398398,"vw":79.398161},{"c":79.48,"h":80.38,"l":78.1424,"n":13695,"o":80.38,"t":"2026-08-25T04:00:00Z","v":458130,"vw":79.356707},{"c":77.85,"h":79.4704,"l":77.36,"n":13349,"o":78.88,"t":"2026-08-26T04:00:00Z","v":619985,"vw":78.044523},{"c":76.31,"h":77.9375,"l":76.27,"n":10503,"o":77.24,"t":"2026-08-27T04:00:00Z","v":450308,"vw":76.821649},{"c":77.02,"h":77.63,"l":75.8771,"n":12364,"o":77.05,"t":"2026-08-28T04:00:00Z","v":471069,"vw":76.752452},{"c":76,"h":77.26,"l":75.25,"n":10416,"o":76.59,"t":"2026-08-31T04:00:00Z","v":536126,"vw":75.935489},{"c":74.39,"h":76.75,"l":74.13,"n":11918,"o":76.72,"t":"2026-09-01T04:00:00Z","v":453898,"vw":74.859984},{"c":75.71,"h":76.7,"l":74.53,"n":12449,"o":74.53,"t":"2026-09-02T04:00:00Z","v":431623,"vw":75.875702},{"c":75.78,"h":77.8,"l":74.58,"n":16450,"o":76.59,"t":"2026-09-03T04:00:00Z","v":638507,"vw":75.555633},{"c":76.94,"h":77.28,"l":74.81,"n":13974,"o":75.18,"t":"2026-09-04T04:00:00Z","v":495556,"vw":76.78733},{"c":74.13,"h":77.47,"l":73.095,"n":19246,"o":77.47,"t":"2026-09-08T04:00:00Z","v":820988,"vw":74.152173},{"c":71.93,"h":74.41,"l":71.73,"n":18623,"o":74.22,"t":"2026-09-09T04:00:00Z","v":575151,"vw":72.549651},{"c":72.01,"h":72.65,"l":70.895,"n":15797,"o":71.15,"t":"2026-09-10T04:00:00Z","v":742152,"vw":71.762996},{"c":72.86,"h":74.19,"l":72.17,"n":14690,"o":73.11,"t":"2026-09-11T04:00:00Z","v":635965,"vw":72.779435},{"c":73.48,"h":74.37,"l":72.605,"n":16646,"o":73,"t":"2026-09-14T04:00:00Z","v":744409,"vw":73.608341},{"c":71.32,"h":73.2499,"l":71.145,"n":17726,"o":72.94,"t":"2026-09-15T04:00:00Z","v":801894,"vw":71.773749},{"c":69.74,"h":71.555,"l":68.78,"n":20595,"o":71.01,"t":"2026-09-16T04:00:00Z","v":1093704,"vw":70.20759},{"c":68.84,"h":71.76,"l":68.6001,"n":17701,"o":70.95,"t":"2026-09-17T04:00:00Z","v":721157,"vw":69.186465},{"c":67.77,"h":68.715,"l":67.31,"n":17302,"o":68.58,"t":"2026-09-18T04:00:00Z","v":1756016,"vw":67.82896},{"c":69.94,"h":70.16,"l":67.43,"n":23977,"o":68.39,"t":"2026-09-21T04:00:00Z","v":1396996,"vw":69.60933},{"c":73.8,"h":74.79,"l":69.47,"n":27669,"o":72.53,"t":"2026-09-22T04:00:00Z","v":1432844,"vw":73.214854},{"c":72.31,"h":72.94,"l":70.94,"n":22176,"o":71.41,"t":"2026-09-23T04:00:00Z","v":1079191,"vw":71.961314},{"c":70.93,"h":72.805,"l":70.454,"n":19359,"o":72.58,"t":"2026-09-24T04:00:00Z","v":969546,"vw":71.26873},{"c":72.15,"h":72.37,"l":70.32,"n":17103,"o":71.37,"t":"2026-09-25T04:00:00Z","v":846853,"vw":71.542267},{"c":71.38,"h":72.03,"l":70.29,"n":17650,"o":71.65,"t":"2026-09-28T04:00:00Z","v":918830,"vw":71.215328},{"c":70.16,"h":71.49,"l":69.58,"n":16953,"o":71.38,"t":"2026-09-29T04:00:00Z","v":807149,"vw":70.232267},{"c":69.1,"h":70.7,"l":68.94,"n":14965,"o":70.39,"t":"2026-09-30T04:00:00Z","v":629487,"vw":69.376859},{"c":69.05,"h":70.28,"l":67.445,"n":16028,"o":68.88,"t":"2026-10-01T04:00:00Z","v":844636,"vw":69.134225},{"c":69.55,"h":70.52,"l":69.04,"n":15143,"o":69.96,"t":"2026-10-02T04:00:00Z","v":665702,"vw":69.774944},{"c":67.24,"h":69.36,"l":65.9,"n":21802,"o":69.36,"t":"2026-10-05T04:00:00Z","v":1229406,"vw":67.022469},{"c":67.63,"h":68.44,"l":67.17,"n":15999,"o":67.95,"t":"2026-10-06T04:00:00Z","v":803685,"vw":67.70929},{"c":65.84,"h":67.6186,"l":65,"n":13361,"o":67,"t":"2026-10-07T04:00:00Z","v":698543,"vw":65.793023},{"c":66.11,"h":66.4,"l":64.825,"n":17999,"o":65.35,"t":"2026-10-08T04:00:00Z","v":1213817,"vw":65.933191},{"c":63.87,"h":66.1,"l":63.725,"n":16773,"o":65.76,"t":"2026-10-09T04:00:00Z","v":752733,"vw":64.459016},{"c":63.96,"h":64.765,"l":62.83,"n":17355,"o":63.49,"t":"2026-10-12T04:00:00Z","v":922781,"vw":64.049636},{"c":65.23,"h":65.33,"l":63.61,"n":16024,"o":64.02,"t":"2026-10-13T04:00:00Z","v":814313,"vw":64.888609},{"c":65.47,"h":65.83,"l":64.62,"n":16177,"o":65.55,"t":"2026-10-14T04:00:00Z","v":674828,"vw":65.336803},{"c":69.98,"h":71.12,"l":66.59,"n":21563,"o":66.93,"t":"2026-10-15T04:00:00Z","v":1357837,"vw":69.820797},{"c":68.44,"h":72.125,"l":67.54,"n":20368,"o":70.8,"t":"2026-10-16T04:00:00Z","v":1310554,"vw":68.929338},{"c":65.86,"h":67.9,"l":64.98,"n":24638,"o":67.9,"t":"2026-10-19T04:00:00Z","v":1287170,"vw":65.768076},{"c":66.62,"h":67.8,"l":65.54,"n":17357,"o":65.54,"t":"2026-10-20T04:00:00Z","v":1064078,"vw":66.704673},{"c":66.43,"h":67.98,"l":65.76,"n":19214,"o":67.77,"t":"2026-10-21T04:00:00Z","v":1061267,"vw":66.65784},{"c":70.71,"h":71.12,"l":65,"n":17314,"o":66.38,"t":"2026-10-22T04:00:00Z","v":875538,"vw":69.946675}],"volatilityBars":[{"c":70.12,"h":70.12,"l":70.12,"n":5,"o":70.12,"t":"2026-09-22T08:45:00Z","v":385,"vw":70.12},{"c":70.73,"h":70.73,"l":70.73,"n":1,"o":70.73,"t":"2026-09-22T09:30:00Z","v":170,"vw":70.73},{"c":70.01,"h":70.01,"l":70.01,"n":4,"o":70.01,"t":"2026-09-22T10:30:00Z","v":195,"vw":70.01},{"c":69.94,"h":70,"l":67.6,"n":69,"o":68.783,"t":"2026-09-22T11:00:00Z","v":4732,"vw":69.1625},{"c":72,"h":72,"l":68.5,"n":19,"o":68.5,"t":"2026-09-22T11:15:00Z","v":1239,"vw":70.22882},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-22T11:30:00Z","v":270,"vw":70},{"c":70.001,"h":70.001,"l":70.001,"n":3,"o":70.001,"t":"2026-09-22T13:15:00Z","v":420,"vw":70.001},{"c":71.106,"h":72.88,"l":69.47,"n":679,"o":72.53,"t":"2026-09-22T13:30:00Z","v":65209,"vw":71.749203},{"c":70.77,"h":71.33,"l":69.88,"n":927,"o":71.115,"t":"2026-09-22T13:45:00Z","v":46523,"vw":70.592398},{"c":72.28,"h":72.9,"l":70.605,"n":1141,"o":70.605,"t":"2026-09-22T14:00:00Z","v":61315,"vw":72.231043},{"c":72.9,"h":72.9,"l":71.7501,"n":1001,"o":72.205,"t":"2026-09-22T14:15:00Z","v":59684,"vw":72.262658},{"c":71.7,"h":72.815,"l":71.45,"n":790,"o":72.815,"t":"2026-09-22T14:30:00Z","v":28174,"vw":72.470446},{"c":71.78,"h":71.9,"l":71.3621,"n":591,"o":71.685,"t":"2026-09-22T14:45:00Z","v":20640,"vw":71.582342},{"c":72.37,"h":73.22,"l":71.8,"n":977,"o":71.8,"t":"2026-09-22T15:00:00Z","v":45180,"vw":72.548116},{"c":72.49,"h":72.55,"l":72.06,"n":716,"o":72.4,"t":"2026-09-22T15:15:00Z","v":27453,"vw":72.309059},{"c":72.61,"h":72.65,"l":72.25,"n":807,"o":72.49,"t":"2026-09-22T15:30:00Z","v":32751,"vw":72.408881},{"c":72.58,"h":72.61,"l":72.08,"n":655,"o":72.57,"t":"2026-09-22T15:45:00Z","v":20549,"vw":72.287331},{"c":72.76,"h":72.88,"l":72.39,"n":741,"o":72.4414,"t":"2026-09-22T16:00:00Z","v":23753,"vw":72.657599},{"c":73.19,"h":73.345,"l":72.66,"n":832,"o":72.83,"t":"2026-09-22T16:15:00Z","v":33407,"vw":72.909974},{"c":73.225,"h":73.59,"l":73.1,"n":734,"o":73.34,"t":"2026-09-22T16:30:00Z","v":29769,"vw":73.355697},{"c":73.73,"h":73.88,"l":73.07,"n":736,"o":73.22,"t":"2026-09-22T16:45:00Z","v":23861,"vw":73.60401},{"c":73.2774,"h":73.8,"l":72.88,"n":869,"o":73.8,"t":"2026-09-22T17:00:00Z","v":33367,"vw":73.207177},{"c":72.91,"h":73.39,"l":72.91,"n":593,"o":73.3,"t":"2026-09-22T17:15:00Z","v":16422,"vw":73.222548},{"c":73.175,"h":73.2217,"l":72.73,"n":904,"o":73.09,"t":"2026-09-22T17:30:00Z","v":43038,"vw":72.960131},{"c":73.895,"h":73.97,"l":72.96,"n":1011,"o":73.1,"t":"2026-09-22T17:45:00Z","v":36366,"vw":73.499534},{"c":74.07,"h":74.495,"l":73.98,"n":969,"o":73.98,"t":"2026-09-22T18:00:00Z","v":30597,"vw":74.206006},{"c":73.32,"h":74.06,"l":73.27,"n":883,"o":73.9508,"t":"2026-09-22T18:15:00Z","v":35393,"vw":73.776076},{"c":73.64,"h":73.64,"l":73.31,"n":1073,"o":73.33,"t":"2026-09-22T18:30:00Z","v":37548,"vw":73.396435},{"c":73.755,"h":73.78,"l":73.41,"n":858,"o":73.585,"t":"2026-09-22T18:45:00Z","v":35229,"vw":73.623083},{"c":73.54,"h":74.045,"l":73.3501,"n":984,"o":73.7103,"t":"2026-09-22T19:00:00Z","v":38503,"vw":73.611762},{"c":72.865,"h":73.55,"l":72.805,"n":1030,"o":73.51,"t":"2026-09-22T19:15:00Z","v":42095,"vw":73.254326},{"c":73.985,"h":73.99,"l":72.85,"n":1523,"o":72.85,"t":"2026-09-22T19:30:00Z","v":58665,"vw":73.47972},{"c":73.88,"h":74.79,"l":73.68,"n":4815,"o":73.98,"t":"2026-09-22T19:45:00Z","v":278436,"vw":74.386285},{"c":74.744,"h":75.24,"l":73.75,"n":57,"o":73.8,"t":"2026-09-22T20:00:00Z","v":174614,"vw":73.802337},{"c":73.25,"h":73.25,"l":70,"n":2,"o":70,"t":"2026-09-22T21:15:00Z","v":250,"vw":71.43},{"c":73.1,"h":73.15,"l":73.1,"n":3,"o":73.15,"t":"2026-09-23T12:15:00Z","v":243,"vw":73.125},{"c":71.81,"h":72.74,"l":71.235,"n":691,"o":71.41,"t":"2026-09-23T13:30:00Z","v":41905,"vw":71.652393},{"c":71.56,"h":71.57,"l":70.94,"n":759,"o":71.225,"t":"2026-09-23T13:45:00Z","v":27009,"vw":71.216481},{"c":72,"h":72,"l":70.96,"n":862,"o":71.395,"t":"2026-09-23T14:00:00Z","v":43395,"vw":71.463965},{"c":71.79,"h":72.46,"l":71.64,"n":897,"o":71.892,"t":"2026-09-23T14:15:00Z","v":27311,"vw":72.08095},{"c":72.3265,"h":72.53,"l":71.84,"n":581,"o":71.86,"t":"2026-09-23T14:30:00Z","v":16082,"vw":72.242269},{"c":72.47,"h":72.765,"l":72.149,"n":705,"o":72.415,"t":"2026-09-23T14:45:00Z","v":27063,"vw":72.481381},{"c":72.345,"h":72.5,"l":72.2101,"n":734,"o":72.42,"t":"2026-09-23T15:00:00Z","v":41744,"vw":72.430544},{"c":72.53,"h":72.94,"l":72.43,"n":679,"o":72.43,"t":"2026-09-23T15:15:00Z","v":24379,"vw":72.699994},{"c":72.33,"h":72.81,"l":72.19,"n":699,"o":72.5225,"t":"2026-09-23T15:30:00Z","v":25949,"vw":72.47454},{"c":72.17,"h":72.45,"l":72.045,"n":352,"o":72.37,"t":"2026-09-23T15:45:00Z","v":7410,"vw":72.286219},{"c":71.65,"h":72.18,"l":71.645,"n":495,"o":71.9756,"t":"2026-09-23T16:00:00Z","v":18565,"vw":71.89509},{"c":71.675,"h":71.88,"l":71.58,"n":588,"o":71.66,"t":"2026-09-23T16:15:00Z","v":20299,"vw":71.727373},{"c":71.74,"h":71.86,"l":71.655,"n":434,"o":71.675,"t":"2026-09-23T16:30:00Z","v":13385,"vw":71.754523},{"c":71.655,"h":71.9278,"l":71.55,"n":468,"o":71.81,"t":"2026-09-23T16:45:00Z","v":11774,"vw":71.734937},{"c":71.575,"h":71.78,"l":71.28,"n":532,"o":71.6,"t":"2026-09-23T17:00:00Z","v":16990,"vw":71.598489},{"c":71.45,"h":71.68,"l":71.41,"n":427,"o":71.575,"t":"2026-09-23T17:15:00Z","v":14260,"vw":71.51615},{"c":71.68,"h":71.76,"l":71.3216,"n":792,"o":71.45,"t":"2026-09-23T17:30:00Z","v":35075,"vw":71.455643},{"c":71.965,"h":71.97,"l":71.64,"n":463,"o":71.755,"t":"2026-09-23T17:45:00Z","v":13263,"vw":71.784605},{"c":71.9,"h":71.99,"l":71.84,"n":499,"o":71.925,"t":"2026-09-23T18:00:00Z","v":14192,"vw":71.898455},{"c":71.875,"h":72.05,"l":71.865,"n":484,"o":71.9,"t":"2026-09-23T18:15:00Z","v":18609,"vw":71.963801},{"c":71.755,"h":71.87,"l":71.58,"n":585,"o":71.87,"t":"2026-09-23T18:30:00Z","v":23235,"vw":71.675344},{"c":71.695,"h":71.8168,"l":71.64,"n":552,"o":71.8168,"t":"2026-09-23T18:45:00Z","v":14420,"vw":71.707431},{"c":71.62,"h":71.84,"l":71.59,"n":546,"o":71.74,"t":"2026-09-23T19:00:00Z","v":18372,"vw":71.661519},{"c":71.465,"h":71.69,"l":71.4008,"n":798,"o":71.61,"t":"2026-09-23T19:15:00Z","v":29954,"vw":71.546175},{"c":71.85,"h":71.97,"l":71.375,"n":2160,"o":71.51,"t":"2026-09-23T19:30:00Z","v":103062,"vw":71.667789},{"c":72.31,"h":72.31,"l":71.475,"n":4248,"o":71.85,"t":"2026-09-23T19:45:00Z","v":234024,"vw":71.922254},{"c":72.31,"h":72.31,"l":72.29,"n":27,"o":72.29,"t":"2026-09-23T20:00:00Z","v":180910,"vw":72.309965},{"c":72.46,"h":72.805,"l":71.931,"n":322,"o":72.58,"t":"2026-09-24T13:30:00Z","v":17085,"vw":72.481907},{"c":71.76,"h":72.49,"l":71.48,"n":470,"o":72.32,"t":"2026-09-24T13:45:00Z","v":18535,"vw":71.962552},{"c":71.775,"h":72.19,"l":71.48,"n":534,"o":71.48,"t":"2026-09-24T14:00:00Z","v":17007,"vw":71.917485},{"c":71.69,"h":71.94,"l":71.55,"n":559,"o":71.765,"t":"2026-09-24T14:15:00Z","v":23773,"vw":71.755667},{"c":71.405,"h":71.81,"l":71.37,"n":416,"o":71.7,"t":"2026-09-24T14:30:00Z","v":16775,"vw":71.659534},{"c":71.52,"h":71.54,"l":71.29,"n":484,"o":71.4,"t":"2026-09-24T14:45:00Z","v":15795,"vw":71.431186},{"c":71.315,"h":71.51,"l":71.2427,"n":410,"o":71.46,"t":"2026-09-24T15:00:00Z","v":15867,"vw":71.413669},{"c":71.15,"h":71.41,"l":71.065,"n":507,"o":71.38,"t":"2026-09-24T15:15:00Z","v":18967,"vw":71.19155},{"c":71.005,"h":71.25,"l":70.9125,"n":503,"o":71.055,"t":"2026-09-24T15:30:00Z","v":22514,"vw":70.997803},{"c":70.59,"h":71.07,"l":70.5601,"n":499,"o":70.9509,"t":"2026-09-24T15:45:00Z","v":19862,"vw":70.7925},{"c":70.68,"h":70.69,"l":70.454,"n":445,"o":70.585,"t":"2026-09-24T16:00:00Z","v":13170,"vw":70.56323},{"c":71.1423,"h":71.79,"l":70.7,"n":773,"o":70.7,"t":"2026-09-24T16:15:00Z","v":34525,"vw":71.251826},{"c":71.42,"h":71.706,"l":71.16,"n":663,"o":71.22,"t":"2026-09-24T16:30:00Z","v":24303,"vw":71.36131},{"c":71.275,"h":71.555,"l":71.275,"n":336,"o":71.325,"t":"2026-09-24T16:45:00Z","v":8844,"vw":71.430387},{"c":71.32,"h":71.32,"l":70.97,"n":454,"o":71.13,"t":"2026-09-24T17:00:00Z","v":13850,"vw":71.172606},{"c":71.29,"h":71.3308,"l":71.115,"n":358,"o":71.265,"t":"2026-09-24T17:15:00Z","v":13372,"vw":71.201327},{"c":71.42,"h":71.47,"l":71.2,"n":333,"o":71.31,"t":"2026-09-24T17:30:00Z","v":9255,"vw":71.274446},{"c":71.6,"h":71.67,"l":71.4,"n":489,"o":71.4,"t":"2026-09-24T17:45:00Z","v":21838,"vw":71.582375},{"c":71.67,"h":71.76,"l":71.525,"n":449,"o":71.645,"t":"2026-09-24T18:00:00Z","v":27191,"vw":71.680338},{"c":71.77,"h":71.87,"l":71.62,"n":456,"o":71.74,"t":"2026-09-24T18:15:00Z","v":9887,"vw":71.718155},{"c":71.59,"h":71.78,"l":71.36,"n":518,"o":71.78,"t":"2026-09-24T18:30:00Z","v":12453,"vw":71.534813},{"c":71.77,"h":71.81,"l":71.545,"n":638,"o":71.6,"t":"2026-09-24T18:45:00Z","v":20010,"vw":71.670865},{"c":71.81,"h":71.87,"l":71.73,"n":624,"o":71.75,"t":"2026-09-24T19:00:00Z","v":16572,"vw":71.812476},{"c":71.47,"h":71.8,"l":71.47,"n":932,"o":71.8,"t":"2026-09-24T19:15:00Z","v":26269,"vw":71.671315},{"c":71.175,"h":71.655,"l":71.11,"n":1351,"o":71.515,"t":"2026-09-24T19:30:00Z","v":73383,"vw":71.454538},{"c":70.9,"h":71.45,"l":70.86,"n":4515,"o":71.165,"t":"2026-09-24T19:45:00Z","v":236200,"vw":71.07475},{"c":70.93,"h":70.93,"l":70.93,"n":36,"o":70.93,"t":"2026-09-24T20:00:00Z","v":140618,"vw":70.93},{"c":70.93,"h":70.93,"l":70.93,"n":1,"o":70.93,"t":"2026-09-24T21:15:00Z","v":25437,"vw":70.93},{"c":71.04,"h":71.785,"l":70.52,"n":128,"o":71.37,"t":"2026-09-25T13:30:00Z","v":8206,"vw":71.327948},{"c":70.555,"h":71.11,"l":70.5201,"n":200,"o":70.905,"t":"2026-09-25T13:45:00Z","v":8467,"vw":70.801421},{"c":71.13,"h":71.17,"l":70.32,"n":359,"o":70.73,"t":"2026-09-25T14:00:00Z","v":18646,"vw":70.85997},{"c":70.98,"h":71.315,"l":70.98,"n":230,"o":71.23,"t":"2026-09-25T14:15:00Z","v":9152,"vw":71.169559},{"c":70.43,"h":71.11,"l":70.33,"n":483,"o":71.03,"t":"2026-09-25T14:30:00Z","v":20683,"vw":70.499725},{"c":70.81,"h":70.9,"l":70.33,"n":535,"o":70.42,"t":"2026-09-25T14:45:00Z","v":24289,"vw":70.643026},{"c":70.78,"h":71.01,"l":70.66,"n":885,"o":70.93,"t":"2026-09-25T15:00:00Z","v":116154,"vw":70.837479},{"c":71.075,"h":71.3,"l":70.54,"n":913,"o":70.81,"t":"2026-09-25T15:15:00Z","v":55372,"vw":70.883792},{"c":70.855,"h":71.195,"l":70.79,"n":559,"o":71.19,"t":"2026-09-25T15:30:00Z","v":34697,"vw":70.910444},{"c":71.23,"h":71.26,"l":70.83,"n":452,"o":70.845,"t":"2026-09-25T15:45:00Z","v":12895,"vw":71.04988},{"c":71.91,"h":71.99,"l":71.26,"n":611,"o":71.26,"t":"2026-09-25T16:00:00Z","v":38365,"vw":71.783766},{"c":72.095,"h":72.15,"l":71.73,"n":423,"o":71.87,"t":"2026-09-25T16:15:00Z","v":14545,"vw":71.878486},{"c":71.99,"h":72.11,"l":71.83,"n":383,"o":72.11,"t":"2026-09-25T16:30:00Z","v":11165,"vw":71.99023},{"c":71.88,"h":71.98,"l":71.82,"n":236,"o":71.93,"t":"2026-09-25T16:45:00Z","v":5492,"vw":71.891984},{"c":72.005,"h":72.0699,"l":71.705,"n":420,"o":71.83,"t":"2026-09-25T17:00:00Z","v":17507,"vw":71.901296},{"c":71.84,"h":72.05,"l":71.6991,"n":336,"o":72.05,"t":"2026-09-25T17:15:00Z","v":12243,"vw":71.871533},{"c":72.17,"h":72.225,"l":71.785,"n":447,"o":71.84,"t":"2026-09-25T17:30:00Z","v":13177,"vw":71.955128},{"c":72.23,"h":72.27,"l":72.165,"n":251,"o":72.1951,"t":"2026-09-25T17:45:00Z","v":6357,"vw":72.205035},{"c":72.16,"h":72.32,"l":72.0962,"n":458,"o":72.27,"t":"2026-09-25T18:00:00Z","v":15013,"vw":72.203956},{"c":72.2,"h":72.23,"l":72.16,"n":300,"o":72.16,"t":"2026-09-25T18:15:00Z","v":8338,"vw":72.207373},{"c":72.22,"h":72.32,"l":72.14,"n":568,"o":72.29,"t":"2026-09-25T18:30:00Z","v":14795,"vw":72.229053},{"c":71.97,"h":72.22,"l":71.925,"n":758,"o":72.22,"t":"2026-09-25T18:45:00Z","v":19636,"vw":72.031951},{"c":71.96,"h":72.05,"l":71.94,"n":535,"o":71.99,"t":"2026-09-25T19:00:00Z","v":11310,"vw":71.991902},{"c":71.85,"h":72.12,"l":71.81,"n":773,"o":71.99,"t":"2026-09-25T19:15:00Z","v":27830,"vw":71.982708},{"c":72.15,"h":72.21,"l":71.8143,"n":1213,"o":71.85,"t":"2026-09-25T19:30:00Z","v":36154,"vw":71.969453},{"c":72.1,"h":72.37,"l":72.015,"n":3171,"o":72.16,"t":"2026-09-25T19:45:00Z","v":127128,"vw":72.179992},{"c":72.15,"h":72.15,"l":72.15,"n":21,"o":72.15,"t":"2026-09-25T20:00:00Z","v":117279,"vw":72.15},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-09-25T20:15:00Z","v":400,"vw":73},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-09-25T20:30:00Z","v":22014,"vw":72.15},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-09-25T22:00:00Z","v":430,"vw":73.59},{"c":72.15,"h":72.15,"l":72.15,"n":2,"o":72.15,"t":"2026-09-28T12:30:00Z","v":101,"vw":72.15},{"c":71.355,"h":71.7799,"l":70.9101,"n":172,"o":71.65,"t":"2026-09-28T13:30:00Z","v":12015,"vw":71.392934},{"c":71.71,"h":71.79,"l":71.545,"n":97,"o":71.67,"t":"2026-09-28T13:45:00Z","v":3344,"vw":71.676208},{"c":71.685,"h":72.03,"l":71.44,"n":444,"o":71.6375,"t":"2026-09-28T14:00:00Z","v":31935,"vw":71.60145},{"c":71.755,"h":71.8704,"l":71.49,"n":448,"o":71.86,"t":"2026-09-28T14:15:00Z","v":20355,"vw":71.618031},{"c":71.8052,"h":71.85,"l":71.57,"n":321,"o":71.68,"t":"2026-09-28T14:30:00Z","v":6839,"vw":71.69053},{"c":71.63,"h":71.85,"l":71.545,"n":328,"o":71.84,"t":"2026-09-28T14:45:00Z","v":9378,"vw":71.674059},{"c":71.255,"h":71.7499,"l":71.23,"n":441,"o":71.63,"t":"2026-09-28T15:00:00Z","v":19562,"vw":71.444128},{"c":71.11,"h":71.3499,"l":71.085,"n":478,"o":71.255,"t":"2026-09-28T15:15:00Z","v":27902,"vw":71.222257},{"c":70.84,"h":71.18,"l":70.61,"n":303,"o":71.135,"t":"2026-09-28T15:30:00Z","v":72799,"vw":70.926232},{"c":70.375,"h":70.63,"l":70.37,"n":306,"o":70.63,"t":"2026-09-28T15:45:00Z","v":17865,"vw":70.507521},{"c":70.43,"h":70.51,"l":70.29,"n":512,"o":70.44,"t":"2026-09-28T16:00:00Z","v":17745,"vw":70.393652},{"c":71.335,"h":71.52,"l":70.315,"n":1580,"o":70.5,"t":"2026-09-28T16:15:00Z","v":80338,"vw":70.897266},{"c":70.83,"h":71.362,"l":70.655,"n":551,"o":71.335,"t":"2026-09-28T16:30:00Z","v":27018,"vw":71.046125},{"c":70.755,"h":71,"l":70.4,"n":406,"o":71,"t":"2026-09-28T16:45:00Z","v":15642,"vw":70.696359},{"c":71.5019,"h":71.66,"l":70.63,"n":578,"o":70.775,"t":"2026-09-28T17:00:00Z","v":22676,"vw":71.138527},{"c":70.95,"h":71.325,"l":70.94,"n":325,"o":71.21,"t":"2026-09-28T17:15:00Z","v":14325,"vw":71.237054},{"c":70.98,"h":71.18,"l":70.795,"n":372,"o":70.945,"t":"2026-09-28T17:30:00Z","v":10298,"vw":70.933009},{"c":71.39,"h":71.44,"l":70.97,"n":436,"o":71.06,"t":"2026-09-28T17:45:00Z","v":20989,"vw":71.24075},{"c":71.39,"h":71.5,"l":71.32,"n":537,"o":71.34,"t":"2026-09-28T18:00:00Z","v":23063,"vw":71.383478},{"c":71.54,"h":71.63,"l":71.4,"n":484,"o":71.47,"t":"2026-09-28T18:15:00Z","v":17618,"vw":71.49708},{"c":71.37,"h":71.59,"l":71.37,"n":709,"o":71.58,"t":"2026-09-28T18:30:00Z","v":31322,"vw":71.497109},{"c":71.435,"h":71.52,"l":71.1579,"n":835,"o":71.385,"t":"2026-09-28T18:45:00Z","v":35360,"vw":71.350591},{"c":71.12,"h":71.435,"l":71.12,"n":719,"o":71.435,"t":"2026-09-28T19:00:00Z","v":25972,"vw":71.212179},{"c":71.1,"h":71.13,"l":71.01,"n":880,"o":71.06,"t":"2026-09-28T19:15:00Z","v":36868,"vw":71.085121},{"c":71.47,"h":71.53,"l":71.095,"n":1150,"o":71.095,"t":"2026-09-28T19:30:00Z","v":34329,"vw":71.340323},{"c":71.4,"h":71.5,"l":71.19,"n":2688,"o":71.44,"t":"2026-09-28T19:45:00Z","v":90166,"vw":71.385026},{"c":71.38,"h":71.38,"l":71.38,"n":37,"o":71.38,"t":"2026-09-28T20:00:00Z","v":129290,"vw":71.38},{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-09-28T20:15:00Z","v":44028,"vw":71.38},{"c":70.69,"h":71.38,"l":70.69,"n":43,"o":71.38,"t":"2026-09-29T13:30:00Z","v":2934,"vw":71.242564},{"c":71.01,"h":71.2202,"l":70.6801,"n":62,"o":71.005,"t":"2026-09-29T13:45:00Z","v":5675,"vw":70.946112},{"c":71.0485,"h":71.49,"l":71.02,"n":140,"o":71.275,"t":"2026-09-29T14:00:00Z","v":4611,"vw":71.154686},{"c":70.795,"h":71.32,"l":70.795,"n":183,"o":71.055,"t":"2026-09-29T14:15:00Z","v":7988,"vw":71.097035},{"c":70.86,"h":71.21,"l":70.77,"n":291,"o":70.93,"t":"2026-09-29T14:30:00Z","v":14290,"vw":70.861753},{"c":71.08,"h":71.255,"l":70.9653,"n":231,"o":71.065,"t":"2026-09-29T14:45:00Z","v":7845,"vw":71.113631},{"c":70.89,"h":71.17,"l":70.74,"n":291,"o":71.06,"t":"2026-09-29T15:00:00Z","v":11339,"vw":70.923716},{"c":70.64,"h":71.04,"l":70.64,"n":242,"o":70.905,"t":"2026-09-29T15:15:00Z","v":7849,"vw":70.820808},{"c":70.555,"h":70.76,"l":70.5,"n":239,"o":70.69,"t":"2026-09-29T15:30:00Z","v":6351,"vw":70.599115},{"c":70.48,"h":70.765,"l":70.45,"n":438,"o":70.62,"t":"2026-09-29T15:45:00Z","v":13523,"vw":70.647395},{"c":70.315,"h":70.68,"l":70.3,"n":321,"o":70.485,"t":"2026-09-29T16:00:00Z","v":7962,"vw":70.488157},{"c":70.12,"h":70.41,"l":70.105,"n":396,"o":70.315,"t":"2026-09-29T16:15:00Z","v":10872,"vw":70.174086},{"c":69.95,"h":70.2239,"l":69.94,"n":418,"o":70.12,"t":"2026-09-29T16:30:00Z","v":13528,"vw":70.021591},{"c":69.62,"h":69.9,"l":69.58,"n":364,"o":69.89,"t":"2026-09-29T16:45:00Z","v":11232,"vw":69.760431},{"c":69.69,"h":69.82,"l":69.615,"n":579,"o":69.62,"t":"2026-09-29T17:00:00Z","v":20122,"vw":69.72079},{"c":69.78,"h":69.81,"l":69.65,"n":274,"o":69.75,"t":"2026-09-29T17:15:00Z","v":6033,"vw":69.750245},{"c":69.79,"h":69.84,"l":69.68,"n":360,"o":69.7551,"t":"2026-09-29T17:30:00Z","v":13384,"vw":69.765187},{"c":69.635,"h":69.93,"l":69.59,"n":440,"o":69.83,"t":"2026-09-29T17:45:00Z","v":12839,"vw":69.729312},{"c":69.68,"h":70.01,"l":69.68,"n":953,"o":69.71,"t":"2026-09-29T18:00:00Z","v":49754,"vw":69.843332},{"c":70.16,"h":70.16,"l":69.66,"n":701,"o":69.7,"t":"2026-09-29T18:15:00Z","v":29305,"vw":69.900312},{"c":70.2,"h":70.325,"l":70,"n":709,"o":70.14,"t":"2026-09-29T18:30:00Z","v":21451,"vw":70.128017},{"c":70.365,"h":70.38,"l":70.09,"n":896,"o":70.1582,"t":"2026-09-29T18:45:00Z","v":23522,"vw":70.22603},{"c":70.475,"h":70.55,"l":70.24,"n":951,"o":70.365,"t":"2026-09-29T19:00:00Z","v":40497,"vw":70.371987},{"c":70.38,"h":70.56,"l":70.22,"n":938,"o":70.55,"t":"2026-09-29T19:15:00Z","v":39116,"vw":70.376207},{"c":70.21,"h":70.48,"l":70.16,"n":1278,"o":70.37,"t":"2026-09-29T19:30:00Z","v":59328,"vw":70.313527},{"c":70.16,"h":70.42,"l":70.06,"n":3525,"o":70.18,"t":"2026-09-29T19:45:00Z","v":154164,"vw":70.252643},{"c":70.16,"h":70.16,"l":70.16,"n":28,"o":70.16,"t":"2026-09-29T20:00:00Z","v":191285,"vw":70.16},{"c":70.7,"h":70.7,"l":69.61,"n":148,"o":70.39,"t":"2026-09-30T13:30:00Z","v":10070,"vw":70.266035},{"c":69.84,"h":70.365,"l":69.84,"n":129,"o":70.365,"t":"2026-09-30T13:45:00Z","v":8920,"vw":70.206863},{"c":70.18,"h":70.27,"l":69.88,"n":381,"o":70.095,"t":"2026-09-30T14:00:00Z","v":15433,"vw":70.053755},{"c":69.655,"h":70.22,"l":69.655,"n":256,"o":70.22,"t":"2026-09-30T14:15:00Z","v":10430,"vw":69.90928},{"c":69.695,"h":69.7,"l":69.51,"n":183,"o":69.51,"t":"2026-09-30T14:30:00Z","v":4438,"vw":69.642881},{"c":69.33,"h":69.73,"l":69.24,"n":276,"o":69.6096,"t":"2026-09-30T14:45:00Z","v":8082,"vw":69.454426},{"c":69.335,"h":69.39,"l":69.18,"n":454,"o":69.355,"t":"2026-09-30T15:00:00Z","v":14495,"vw":69.289062},{"c":69.18,"h":69.53,"l":69.18,"n":251,"o":69.53,"t":"2026-09-30T15:15:00Z","v":5790,"vw":69.297834},{"c":69.17,"h":69.33,"l":68.94,"n":392,"o":69.25,"t":"2026-09-30T15:30:00Z","v":12736,"vw":69.212781},{"c":68.975,"h":69.03,"l":68.975,"n":33,"o":68.995,"t":"2026-09-30T15:45:00Z","v":691,"vw":68.994133},{"c":69.155,"h":69.25,"l":69.02,"n":401,"o":69.07,"t":"2026-09-30T16:00:00Z","v":9532,"vw":69.108723},{"c":69.04,"h":69.1786,"l":69,"n":373,"o":69.1786,"t":"2026-09-30T16:15:00Z","v":24596,"vw":69.064911},{"c":69.65,"h":69.73,"l":69.0474,"n":746,"o":69.09,"t":"2026-09-30T16:30:00Z","v":39704,"vw":69.377988},{"c":69.565,"h":69.66,"l":69.49,"n":321,"o":69.66,"t":"2026-09-30T16:45:00Z","v":15577,"vw":69.575315},{"c":69.635,"h":69.74,"l":69.55,"n":576,"o":69.56,"t":"2026-09-30T17:00:00Z","v":14931,"vw":69.617008},{"c":69.43,"h":69.665,"l":69.28,"n":638,"o":69.6,"t":"2026-09-30T17:15:00Z","v":23974,"vw":69.515968},{"c":69.68,"h":69.76,"l":69.525,"n":335,"o":69.6,"t":"2026-09-30T17:30:00Z","v":18800,"vw":69.645288},{"c":69.64,"h":69.705,"l":69.46,"n":293,"o":69.6975,"t":"2026-09-30T17:45:00Z","v":12832,"vw":69.562895},{"c":69.51,"h":69.69,"l":69.42,"n":320,"o":69.63,"t":"2026-09-30T18:00:00Z","v":11217,"vw":69.520359},{"c":69.3001,"h":69.55,"l":69.3001,"n":472,"o":69.51,"t":"2026-09-30T18:15:00Z","v":16224,"vw":69.477532},{"c":69.54,"h":69.57,"l":69.415,"n":274,"o":69.42,"t":"2026-09-30T18:30:00Z","v":4944,"vw":69.450375},{"c":69.7,"h":69.7,"l":69.57,"n":500,"o":69.59,"t":"2026-09-30T18:45:00Z","v":19117,"vw":69.636762},{"c":69.64,"h":69.78,"l":69.61,"n":642,"o":69.7,"t":"2026-09-30T19:00:00Z","v":23363,"vw":69.684022},{"c":69.44,"h":69.7,"l":69.44,"n":653,"o":69.7,"t":"2026-09-30T19:15:00Z","v":20205,"vw":69.567628},{"c":69.4263,"h":69.63,"l":69.4263,"n":991,"o":69.465,"t":"2026-09-30T19:30:00Z","v":30284,"vw":69.518224},{"c":69.1,"h":69.43,"l":68.99,"n":2635,"o":69.43,"t":"2026-09-30T19:45:00Z","v":113322,"vw":69.165943},{"c":69.1,"h":69.1,"l":69.1,"n":32,"o":69.1,"t":"2026-09-30T20:00:00Z","v":117776,"vw":69.1},{"c":68.84,"h":69.4923,"l":68.595,"n":196,"o":68.88,"t":"2026-10-01T13:30:00Z","v":14866,"vw":68.901531},{"c":68.25,"h":68.89,"l":68.205,"n":281,"o":68.85,"t":"2026-10-01T13:45:00Z","v":6644,"vw":68.575538},{"c":68.045,"h":68.19,"l":67.8,"n":375,"o":68.09,"t":"2026-10-01T14:00:00Z","v":11283,"vw":68.017896},{"c":67.555,"h":68.1957,"l":67.445,"n":358,"o":68.16,"t":"2026-10-01T14:15:00Z","v":10200,"vw":67.772469},{"c":67.845,"h":67.935,"l":67.54,"n":351,"o":67.66,"t":"2026-10-01T14:30:00Z","v":8665,"vw":67.756332},{"c":67.98,"h":68.115,"l":67.735,"n":392,"o":67.85,"t":"2026-10-01T14:45:00Z","v":12322,"vw":67.889511},{"c":67.98,"h":68.13,"l":67.945,"n":410,"o":67.98,"t":"2026-10-01T15:00:00Z","v":13214,"vw":68.049984},{"c":67.83,"h":68.07,"l":67.83,"n":302,"o":67.96,"t":"2026-10-01T15:15:00Z","v":6123,"vw":67.985962},{"c":67.85,"h":68.01,"l":67.55,"n":415,"o":67.8,"t":"2026-10-01T15:30:00Z","v":12376,"vw":67.748913},{"c":67.98,"h":68.0499,"l":67.57,"n":515,"o":67.615,"t":"2026-10-01T15:45:00Z","v":41650,"vw":67.694484},{"c":68.14,"h":68.245,"l":67.9,"n":508,"o":68.01,"t":"2026-10-01T16:00:00Z","v":16426,"vw":68.160876},{"c":69,"h":69.43,"l":68.09,"n":541,"o":68.24,"t":"2026-10-01T16:15:00Z","v":34039,"vw":68.617408},{"c":69.44,"h":69.56,"l":69.09,"n":394,"o":69.19,"t":"2026-10-01T16:30:00Z","v":16559,"vw":69.292442},{"c":69.21,"h":69.44,"l":69.095,"n":643,"o":69.26,"t":"2026-10-01T16:45:00Z","v":25343,"vw":69.301135},{"c":69.28,"h":69.36,"l":69.105,"n":530,"o":69.225,"t":"2026-10-01T17:00:00Z","v":28620,"vw":69.241107},{"c":69.674,"h":69.73,"l":69.31,"n":390,"o":69.37,"t":"2026-10-01T17:15:00Z","v":16002,"vw":69.439307},{"c":69.835,"h":69.995,"l":69.64,"n":514,"o":69.74,"t":"2026-10-01T17:30:00Z","v":22584,"vw":69.770501},{"c":69.515,"h":69.9051,"l":69.48,"n":564,"o":69.86,"t":"2026-10-01T17:45:00Z","v":29085,"vw":69.709439},{"c":69.79,"h":69.855,"l":69.47,"n":440,"o":69.5599,"t":"2026-10-01T18:00:00Z","v":14041,"vw":69.614649},{"c":69.98,"h":70.1,"l":69.745,"n":382,"o":69.86,"t":"2026-10-01T18:15:00Z","v":13224,"vw":69.907171},{"c":70.19,"h":70.28,"l":69.965,"n":417,"o":69.98,"t":"2026-10-01T18:30:00Z","v":12020,"vw":70.170707},{"c":69.95,"h":70.195,"l":69.9,"n":565,"o":70.19,"t":"2026-10-01T18:45:00Z","v":21391,"vw":70.032259},{"c":70.03,"h":70.09,"l":69.89,"n":620,"o":69.98,"t":"2026-10-01T19:00:00Z","v":25405,"vw":69.986461},{"c":69.8,"h":70.09,"l":69.705,"n":882,"o":70.02,"t":"2026-10-01T19:15:00Z","v":44393,"vw":69.977389},{"c":69.64,"h":69.83,"l":69.49,"n":1221,"o":69.8,"t":"2026-10-01T19:30:00Z","v":52245,"vw":69.655639},{"c":69.05,"h":69.72,"l":69.02,"n":2751,"o":69.64,"t":"2026-10-01T19:45:00Z","v":151395,"vw":69.314004},{"c":69.05,"h":69.05,"l":69.05,"n":32,"o":69.05,"t":"2026-10-01T20:00:00Z","v":101859,"vw":69.05},{"c":69.05,"h":69.05,"l":69.05,"n":1,"o":69.05,"t":"2026-10-01T20:15:00Z","v":50874,"vw":69.05},{"c":69.3,"h":69.3,"l":69.3,"n":13,"o":69.3,"t":"2026-10-02T09:45:00Z","v":1011,"vw":69.3},{"c":69.55,"h":69.55,"l":69.51,"n":19,"o":69.51,"t":"2026-10-02T11:00:00Z","v":1219,"vw":69.527969},{"c":69.55,"h":69.55,"l":69.55,"n":4,"o":69.55,"t":"2026-10-02T12:00:00Z","v":491,"vw":69.55},{"c":69.98,"h":69.98,"l":69.96,"n":5,"o":69.96,"t":"2026-10-02T12:30:00Z","v":898,"vw":69.9775},{"c":70.61,"h":70.61,"l":70.15,"n":26,"o":70.55,"t":"2026-10-02T13:15:00Z","v":1214,"vw":70.381804},{"c":69.2464,"h":70.24,"l":69.2464,"n":218,"o":69.96,"t":"2026-10-02T13:30:00Z","v":17060,"vw":69.679143},{"c":69.7276,"h":70.15,"l":69.47,"n":254,"o":69.47,"t":"2026-10-02T13:45:00Z","v":9243,"vw":69.752156},{"c":70.09,"h":70.26,"l":69.414,"n":518,"o":69.43,"t":"2026-10-02T14:00:00Z","v":13695,"vw":69.990615},{"c":70.14,"h":70.4,"l":69.98,"n":468,"o":70.06,"t":"2026-10-02T14:15:00Z","v":14591,"vw":70.190558},{"c":70.31,"h":70.46,"l":69.86,"n":317,"o":70.05,"t":"2026-10-02T14:30:00Z","v":10133,"vw":70.295218},{"c":69.69,"h":70.45,"l":69.69,"n":453,"o":70.34,"t":"2026-10-02T14:45:00Z","v":15731,"vw":70.111838},{"c":69.265,"h":69.805,"l":69.14,"n":427,"o":69.78,"t":"2026-10-02T15:00:00Z","v":14409,"vw":69.496233},{"c":69.575,"h":69.575,"l":69.04,"n":467,"o":69.32,"t":"2026-10-02T15:15:00Z","v":18424,"vw":69.254096},{"c":69.5,"h":69.76,"l":69.48,"n":265,"o":69.59,"t":"2026-10-02T15:30:00Z","v":6225,"vw":69.605877},{"c":69.81,"h":69.89,"l":69.49,"n":350,"o":69.555,"t":"2026-10-02T15:45:00Z","v":10178,"vw":69.720341},{"c":69.9234,"h":69.95,"l":69.65,"n":412,"o":69.915,"t":"2026-10-02T16:00:00Z","v":18386,"vw":69.828212},{"c":69.66,"h":69.95,"l":69.66,"n":348,"o":69.86,"t":"2026-10-02T16:15:00Z","v":19995,"vw":69.81685},{"c":69.87,"h":69.92,"l":69.695,"n":314,"o":69.695,"t":"2026-10-02T16:30:00Z","v":9175,"vw":69.80458},{"c":69.875,"h":69.98,"l":69.75,"n":378,"o":69.91,"t":"2026-10-02T16:45:00Z","v":12234,"vw":69.904396},{"c":69.895,"h":70.17,"l":69.895,"n":454,"o":69.925,"t":"2026-10-02T17:00:00Z","v":30742,"vw":70.028021},{"c":70.3595,"h":70.52,"l":69.935,"n":533,"o":70.04,"t":"2026-10-02T17:15:00Z","v":19122,"vw":70.261118},{"c":70.245,"h":70.34,"l":70.185,"n":474,"o":70.34,"t":"2026-10-02T17:30:00Z","v":15262,"vw":70.294665},{"c":70.21,"h":70.38,"l":70.21,"n":413,"o":70.23,"t":"2026-10-02T17:45:00Z","v":11886,"vw":70.283304},{"c":70.25,"h":70.29,"l":70.14,"n":424,"o":70.14,"t":"2026-10-02T18:00:00Z","v":11132,"vw":70.216641},{"c":70.185,"h":70.24,"l":70.055,"n":481,"o":70.24,"t":"2026-10-02T18:15:00Z","v":17683,"vw":70.122601},{"c":70.1,"h":70.21,"l":70.025,"n":543,"o":70.14,"t":"2026-10-02T18:30:00Z","v":14810,"vw":70.103479},{"c":70.04,"h":70.17,"l":70.0142,"n":416,"o":70.1,"t":"2026-10-02T18:45:00Z","v":13259,"vw":70.102472},{"c":69.86,"h":70.115,"l":69.86,"n":522,"o":70.0125,"t":"2026-10-02T19:00:00Z","v":16901,"vw":70.022338},{"c":69.99,"h":69.99,"l":69.79,"n":545,"o":69.89,"t":"2026-10-02T19:15:00Z","v":16803,"vw":69.909824},{"c":69.86,"h":69.99,"l":69.82,"n":889,"o":69.98,"t":"2026-10-02T19:30:00Z","v":31424,"vw":69.920254},{"c":69.56,"h":69.82,"l":69.395,"n":2387,"o":69.82,"t":"2026-10-02T19:45:00Z","v":117678,"vw":69.584161},{"c":69.55,"h":69.55,"l":69.55,"n":32,"o":69.55,"t":"2026-10-02T20:00:00Z","v":133281,"vw":69.55},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-10-05T08:30:00Z","v":502,"vw":69.6},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-10-05T08:45:00Z","v":502,"vw":69.6},{"c":67.72,"h":69.36,"l":67.72,"n":180,"o":69.36,"t":"2026-10-05T13:30:00Z","v":11948,"vw":68.783338},{"c":67.24,"h":67.8,"l":67.175,"n":289,"o":67.79,"t":"2026-10-05T13:45:00Z","v":10494,"vw":67.388214},{"c":67.7,"h":67.7,"l":67.09,"n":501,"o":67.278,"t":"2026-10-05T14:00:00Z","v":35750,"vw":67.263082},{"c":66.9799,"h":67.56,"l":66.51,"n":980,"o":67.355,"t":"2026-10-05T14:15:00Z","v":56448,"vw":66.956375},{"c":66.41,"h":66.85,"l":65.9,"n":764,"o":66.85,"t":"2026-10-05T14:30:00Z","v":55885,"vw":66.406181},{"c":66.375,"h":66.55,"l":66.09,"n":557,"o":66.27,"t":"2026-10-05T14:45:00Z","v":17885,"vw":66.288189},{"c":66.7,"h":66.7,"l":66.08,"n":819,"o":66.31,"t":"2026-10-05T15:00:00Z","v":32608,"vw":66.301022},{"c":66.73,"h":66.84,"l":66.595,"n":375,"o":66.75,"t":"2026-10-05T15:15:00Z","v":11018,"vw":66.6906},{"c":66.755,"h":66.82,"l":66.56,"n":348,"o":66.69,"t":"2026-10-05T15:30:00Z","v":12305,"vw":66.709879},{"c":66.4,"h":66.76,"l":66.27,"n":445,"o":66.76,"t":"2026-10-05T15:45:00Z","v":13221,"vw":66.603947},{"c":66.74,"h":66.74,"l":66.38,"n":434,"o":66.52,"t":"2026-10-05T16:00:00Z","v":12167,"vw":66.525726},{"c":66.505,"h":66.77,"l":66.36,"n":515,"o":66.72,"t":"2026-10-05T16:15:00Z","v":12738,"vw":66.632402},{"c":66.735,"h":66.8,"l":66.555,"n":595,"o":66.555,"t":"2026-10-05T16:30:00Z","v":40743,"vw":66.69781},{"c":66.56,"h":66.84,"l":66.545,"n":453,"o":66.78,"t":"2026-10-05T16:45:00Z","v":19587,"vw":66.726199},{"c":66.53,"h":66.61,"l":66.365,"n":453,"o":66.61,"t":"2026-10-05T17:00:00Z","v":12084,"vw":66.527576},{"c":66.44,"h":66.55,"l":66.37,"n":412,"o":66.45,"t":"2026-10-05T17:15:00Z","v":9036,"vw":66.443173},{"c":66.72,"h":66.72,"l":66.38,"n":622,"o":66.51,"t":"2026-10-05T17:30:00Z","v":22551,"vw":66.530094},{"c":66.78,"h":66.84,"l":66.695,"n":445,"o":66.695,"t":"2026-10-05T17:45:00Z","v":11956,"vw":66.779323},{"c":67.24,"h":67.46,"l":66.85,"n":1014,"o":66.86,"t":"2026-10-05T18:00:00Z","v":58281,"vw":67.251246},{"c":67.21,"h":67.31,"l":67.1,"n":589,"o":67.1701,"t":"2026-10-05T18:15:00Z","v":15883,"vw":67.204146},{"c":67.02,"h":67.335,"l":66.92,"n":568,"o":67.29,"t":"2026-10-05T18:30:00Z","v":18712,"vw":67.177952},{"c":67.145,"h":67.18,"l":66.8401,"n":580,"o":67.02,"t":"2026-10-05T18:45:00Z","v":18556,"vw":66.970293},{"c":67.0351,"h":67.175,"l":66.91,"n":880,"o":67.175,"t":"2026-10-05T19:00:00Z","v":31123,"vw":67.033502},{"c":66.655,"h":67.09,"l":66.62,"n":1142,"o":67.09,"t":"2026-10-05T19:15:00Z","v":45048,"vw":66.802086},{"c":66.9773,"h":67.07,"l":66.64,"n":1588,"o":66.7,"t":"2026-10-05T19:30:00Z","v":55171,"vw":66.808762},{"c":67.26,"h":67.35,"l":66.81,"n":3605,"o":66.92,"t":"2026-10-05T19:45:00Z","v":177563,"vw":67.150053},{"c":67.24,"h":67.24,"l":67.24,"n":44,"o":67.24,"t":"2026-10-05T20:00:00Z","v":382674,"vw":67.24},{"c":69.45,"h":69.45,"l":69.45,"n":7,"o":69.45,"t":"2026-10-06T13:00:00Z","v":349,"vw":69.45},{"c":68.4,"h":68.41,"l":67.2301,"n":170,"o":67.95,"t":"2026-10-06T13:30:00Z","v":12579,"vw":68.024148},{"c":67.61,"h":68.325,"l":67.585,"n":447,"o":68.32,"t":"2026-10-06T13:45:00Z","v":21325,"vw":68.015188},{"c":67.83,"h":67.92,"l":67.5546,"n":487,"o":67.605,"t":"2026-10-06T14:00:00Z","v":13030,"vw":67.750566},{"c":67.36,"h":67.9,"l":67.36,"n":333,"o":67.9,"t":"2026-10-06T14:15:00Z","v":11083,"vw":67.681273},{"c":67.6,"h":67.725,"l":67.425,"n":169,"o":67.45,"t":"2026-10-06T14:30:00Z","v":4418,"vw":67.59156},{"c":67.6,"h":67.75,"l":67.585,"n":214,"o":67.585,"t":"2026-10-06T14:45:00Z","v":7797,"vw":67.640727},{"c":67.805,"h":67.915,"l":67.67,"n":224,"o":67.67,"t":"2026-10-06T15:00:00Z","v":7259,"vw":67.772979},{"c":67.885,"h":67.885,"l":67.635,"n":420,"o":67.85,"t":"2026-10-06T15:15:00Z","v":20797,"vw":67.749578},{"c":67.81,"h":67.96,"l":67.73,"n":305,"o":67.82,"t":"2026-10-06T15:30:00Z","v":16841,"vw":67.852408},{"c":67.74,"h":67.74,"l":67.63,"n":157,"o":67.695,"t":"2026-10-06T15:45:00Z","v":4181,"vw":67.694526},{"c":67.85,"h":68.03,"l":67.74,"n":408,"o":67.75,"t":"2026-10-06T16:00:00Z","v":15637,"vw":67.914627},{"c":68.19,"h":68.19,"l":67.72,"n":532,"o":67.85,"t":"2026-10-06T16:15:00Z","v":17871,"vw":67.940253},{"c":68.23,"h":68.35,"l":68.13,"n":328,"o":68.17,"t":"2026-10-06T16:30:00Z","v":12800,"vw":68.221602},{"c":68.38,"h":68.44,"l":68.14,"n":419,"o":68.29,"t":"2026-10-06T16:45:00Z","v":14888,"vw":68.27767},{"c":68.35,"h":68.42,"l":68.21,"n":364,"o":68.375,"t":"2026-10-06T17:00:00Z","v":15522,"vw":68.327379},{"c":67.995,"h":68.39,"l":67.95,"n":511,"o":68.38,"t":"2026-10-06T17:15:00Z","v":20699,"vw":68.1742},{"c":67.785,"h":67.995,"l":67.77,"n":548,"o":67.995,"t":"2026-10-06T17:30:00Z","v":25926,"vw":67.91581},{"c":68.055,"h":68.15,"l":67.765,"n":610,"o":67.8,"t":"2026-10-06T17:45:00Z","v":23088,"vw":67.950046},{"c":67.75,"h":68.025,"l":67.75,"n":496,"o":68.025,"t":"2026-10-06T18:00:00Z","v":18076,"vw":67.869168},{"c":67.505,"h":67.8444,"l":67.505,"n":601,"o":67.81,"t":"2026-10-06T18:15:00Z","v":18421,"vw":67.69937},{"c":67.5046,"h":67.66,"l":67.5046,"n":702,"o":67.59,"t":"2026-10-06T18:30:00Z","v":30400,"vw":67.577856},{"c":67.76,"h":67.81,"l":67.49,"n":659,"o":67.545,"t":"2026-10-06T18:45:00Z","v":22227,"vw":67.632892},{"c":67.575,"h":67.7872,"l":67.53,"n":631,"o":67.77,"t":"2026-10-06T19:00:00Z","v":19633,"vw":67.60229},{"c":67.4,"h":67.63,"l":67.37,"n":869,"o":67.61,"t":"2026-10-06T19:15:00Z","v":35553,"vw":67.537778},{"c":67.23,"h":67.46,"l":67.17,"n":1032,"o":67.45,"t":"2026-10-06T19:30:00Z","v":39711,"vw":67.267327},{"c":67.68,"h":67.8,"l":67.18,"n":2899,"o":67.23,"t":"2026-10-06T19:45:00Z","v":147363,"vw":67.540606},{"c":67.63,"h":67.63,"l":67.63,"n":46,"o":67.63,"t":"2026-10-06T20:00:00Z","v":185191,"vw":67.63},{"c":66.93,"h":67.6186,"l":66.66,"n":77,"o":67,"t":"2026-10-07T13:30:00Z","v":8475,"vw":67.033122},{"c":66.33,"h":67.03,"l":66.31,"n":326,"o":66.54,"t":"2026-10-07T13:45:00Z","v":11874,"vw":66.62926},{"c":66.375,"h":66.48,"l":66.28,"n":153,"o":66.28,"t":"2026-10-07T14:00:00Z","v":6468,"vw":66.376577},{"c":66.21,"h":66.4699,"l":66.21,"n":382,"o":66.375,"t":"2026-10-07T14:15:00Z","v":16387,"vw":66.335115},{"c":66.14,"h":66.46,"l":66.14,"n":269,"o":66.1755,"t":"2026-10-07T14:30:00Z","v":7752,"vw":66.297028},{"c":65.98,"h":66.15,"l":65.98,"n":200,"o":66.14,"t":"2026-10-07T14:45:00Z","v":5244,"vw":66.088583},{"c":65.88,"h":66.06,"l":65.68,"n":207,"o":65.99,"t":"2026-10-07T15:00:00Z","v":6821,"vw":65.865019},{"c":65.58,"h":65.97,"l":65.56,"n":211,"o":65.97,"t":"2026-10-07T15:15:00Z","v":6293,"vw":65.770984},{"c":65.465,"h":65.66,"l":65.395,"n":337,"o":65.62,"t":"2026-10-07T15:30:00Z","v":10947,"vw":65.53442},{"c":65.51,"h":65.62,"l":65.33,"n":236,"o":65.5607,"t":"2026-10-07T15:45:00Z","v":8077,"vw":65.478627},{"c":65.485,"h":65.69,"l":65.48,"n":385,"o":65.535,"t":"2026-10-07T16:00:00Z","v":22690,"vw":65.580065},{"c":65.56,"h":65.67,"l":65.4264,"n":279,"o":65.485,"t":"2026-10-07T16:15:00Z","v":8730,"vw":65.573882},{"c":65.44,"h":65.6,"l":65.36,"n":364,"o":65.6,"t":"2026-10-07T16:30:00Z","v":15748,"vw":65.464405},{"c":65.225,"h":65.29,"l":65,"n":348,"o":65.29,"t":"2026-10-07T16:45:00Z","v":12283,"vw":65.154685},{"c":65.69,"h":65.72,"l":65.16,"n":400,"o":65.17,"t":"2026-10-07T17:00:00Z","v":15950,"vw":65.488056},{"c":65.65,"h":65.73,"l":65.585,"n":321,"o":65.71,"t":"2026-10-07T17:15:00Z","v":7712,"vw":65.653252},{"c":65.83,"h":65.84,"l":65.55,"n":380,"o":65.605,"t":"2026-10-07T17:30:00Z","v":16388,"vw":65.634799},{"c":65.785,"h":65.82,"l":65.735,"n":348,"o":65.795,"t":"2026-10-07T17:45:00Z","v":10323,"vw":65.77382},{"c":65.59,"h":65.88,"l":65.59,"n":375,"o":65.73,"t":"2026-10-07T18:00:00Z","v":13704,"vw":65.789439},{"c":65.683,"h":65.77,"l":65.5001,"n":496,"o":65.6,"t":"2026-10-07T18:15:00Z","v":17987,"vw":65.64247},{"c":65.735,"h":65.82,"l":65.68,"n":362,"o":65.71,"t":"2026-10-07T18:30:00Z","v":11159,"vw":65.73683},{"c":65.72,"h":65.78,"l":65.585,"n":434,"o":65.74,"t":"2026-10-07T18:45:00Z","v":14054,"vw":65.722691},{"c":65.6,"h":65.745,"l":65.5619,"n":575,"o":65.7,"t":"2026-10-07T19:00:00Z","v":24791,"vw":65.661097},{"c":65.75,"h":65.76,"l":65.52,"n":654,"o":65.66,"t":"2026-10-07T19:15:00Z","v":25557,"vw":65.619172},{"c":65.49,"h":65.81,"l":65.475,"n":1207,"o":65.75,"t":"2026-10-07T19:30:00Z","v":51734,"vw":65.591875},{"c":65.84,"h":65.89,"l":65.4785,"n":2510,"o":65.49,"t":"2026-10-07T19:45:00Z","v":102920,"vw":65.769024},{"c":65.84,"h":65.84,"l":65.83,"n":37,"o":65.83,"t":"2026-10-07T20:00:00Z","v":219688,"vw":65.83995},{"c":66.005,"h":66.265,"l":65.265,"n":241,"o":65.35,"t":"2026-10-08T13:30:00Z","v":39232,"vw":65.3507},{"c":65.555,"h":66.22,"l":65.365,"n":314,"o":65.915,"t":"2026-10-08T13:45:00Z","v":25293,"vw":65.579197},{"c":65.77,"h":65.805,"l":65.54,"n":145,"o":65.54,"t":"2026-10-08T14:00:00Z","v":3990,"vw":65.631684},{"c":65.58,"h":65.92,"l":65.565,"n":345,"o":65.77,"t":"2026-10-08T14:15:00Z","v":12331,"vw":65.75365},{"c":65.54,"h":65.77,"l":65.44,"n":163,"o":65.72,"t":"2026-10-08T14:30:00Z","v":4036,"vw":65.590104},{"c":65.4,"h":65.64,"l":65.34,"n":274,"o":65.45,"t":"2026-10-08T14:45:00Z","v":11380,"vw":65.485748},{"c":65.01,"h":65.49,"l":65,"n":539,"o":65.42,"t":"2026-10-08T15:00:00Z","v":19412,"vw":65.358078},{"c":65.09,"h":65.14,"l":64.825,"n":253,"o":64.83,"t":"2026-10-08T15:15:00Z","v":12347,"vw":64.939067},{"c":65.27,"h":65.27,"l":65.11,"n":268,"o":65.18,"t":"2026-10-08T15:30:00Z","v":10109,"vw":65.175886},{"c":65.68,"h":65.68,"l":65.31,"n":373,"o":65.31,"t":"2026-10-08T15:45:00Z","v":8300,"vw":65.537178},{"c":65.67,"h":65.75,"l":65.5,"n":329,"o":65.69,"t":"2026-10-08T16:00:00Z","v":14907,"vw":65.624283},{"c":65.5,"h":66.28,"l":65.49,"n":453,"o":65.58,"t":"2026-10-08T16:15:00Z","v":19206,"vw":65.78793},{"c":65.8,"h":65.8,"l":65.3,"n":475,"o":65.395,"t":"2026-10-08T16:30:00Z","v":22348,"vw":65.564173},{"c":66.19,"h":66.195,"l":65.62,"n":426,"o":65.75,"t":"2026-10-08T16:45:00Z","v":11868,"vw":65.860746},{"c":65.77,"h":66.15,"l":65.77,"n":589,"o":66.09,"t":"2026-10-08T17:00:00Z","v":15429,"vw":65.944872},{"c":65.9675,"h":66.02,"l":65.6533,"n":439,"o":65.75,"t":"2026-10-08T17:15:00Z","v":11990,"vw":65.864366},{"c":66.3,"h":66.3,"l":65.985,"n":481,"o":65.985,"t":"2026-10-08T17:30:00Z","v":12681,"vw":66.134847},{"c":66.105,"h":66.4,"l":66.05,"n":621,"o":66.35,"t":"2026-10-08T17:45:00Z","v":21494,"vw":66.264768},{"c":66.135,"h":66.39,"l":66.03,"n":595,"o":66.03,"t":"2026-10-08T18:00:00Z","v":22729,"vw":66.167624},{"c":65.82,"h":66.14,"l":65.765,"n":581,"o":66.14,"t":"2026-10-08T18:15:00Z","v":18276,"vw":65.956125},{"c":66.04,"h":66.09,"l":65.77,"n":828,"o":65.9,"t":"2026-10-08T18:30:00Z","v":33343,"vw":65.940318},{"c":65.75,"h":66.14,"l":65.67,"n":937,"o":65.98,"t":"2026-10-08T18:45:00Z","v":51505,"vw":65.869016},{"c":65.71,"h":65.84,"l":65.59,"n":990,"o":65.75,"t":"2026-10-08T19:00:00Z","v":38509,"vw":65.726679},{"c":65.84,"h":65.92,"l":65.58,"n":1066,"o":65.71,"t":"2026-10-08T19:15:00Z","v":44714,"vw":65.713959},{"c":65.78,"h":66.02,"l":65.7601,"n":1366,"o":65.85,"t":"2026-10-08T19:30:00Z","v":54668,"vw":65.885473},{"c":66.13,"h":66.15,"l":65.75,"n":3220,"o":65.84,"t":"2026-10-08T19:45:00Z","v":175278,"vw":65.998701},{"c":66.11,"h":66.11,"l":66.11,"n":40,"o":66.11,"t":"2026-10-08T20:00:00Z","v":391879,"vw":66.11},{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-08T20:15:00Z","v":88056,"vw":66.11},{"c":65.53,"h":66.1,"l":65.515,"n":40,"o":65.76,"t":"2026-10-09T13:30:00Z","v":6584,"vw":65.766276},{"c":65.02,"h":65.57,"l":64.935,"n":396,"o":65.485,"t":"2026-10-09T13:45:00Z","v":26530,"vw":65.400556},{"c":64.68,"h":65.4899,"l":64.65,"n":266,"o":65.345,"t":"2026-10-09T14:00:00Z","v":7741,"vw":65.101181},{"c":65.11,"h":65.26,"l":64.705,"n":342,"o":64.705,"t":"2026-10-09T14:15:00Z","v":10920,"vw":65.095873},{"c":65.195,"h":65.31,"l":64.89,"n":517,"o":65.165,"t":"2026-10-09T14:30:00Z","v":29507,"vw":65.099394},{"c":65.15,"h":65.3,"l":65.05,"n":388,"o":65.195,"t":"2026-10-09T14:45:00Z","v":18770,"vw":65.102493},{"c":65.22,"h":65.33,"l":64.975,"n":535,"o":65.15,"t":"2026-10-09T15:00:00Z","v":19794,"vw":65.125288},{"c":65.14,"h":65.29,"l":65.13,"n":477,"o":65.22,"t":"2026-10-09T15:15:00Z","v":15154,"vw":65.21516},{"c":65.32,"h":65.32,"l":65.16,"n":293,"o":65.16,"t":"2026-10-09T15:30:00Z","v":8046,"vw":65.208432},{"c":65.335,"h":65.4625,"l":65.25,"n":438,"o":65.265,"t":"2026-10-09T15:45:00Z","v":30309,"vw":65.310722},{"c":65.37,"h":65.495,"l":65.3,"n":350,"o":65.34,"t":"2026-10-09T16:00:00Z","v":8877,"vw":65.382659},{"c":64.825,"h":65.4,"l":64.71,"n":595,"o":65.29,"t":"2026-10-09T16:15:00Z","v":33886,"vw":65.179907},{"c":64.86,"h":64.8925,"l":64.6,"n":515,"o":64.815,"t":"2026-10-09T16:30:00Z","v":14723,"vw":64.739742},{"c":64.885,"h":64.955,"l":64.72,"n":473,"o":64.78,"t":"2026-10-09T16:45:00Z","v":13009,"vw":64.828806},{"c":64.795,"h":65,"l":64.795,"n":459,"o":64.89,"t":"2026-10-09T17:00:00Z","v":26162,"vw":64.911654},{"c":64.77,"h":64.89,"l":64.72,"n":497,"o":64.805,"t":"2026-10-09T17:15:00Z","v":17746,"vw":64.805328},{"c":64.435,"h":64.915,"l":64.25,"n":736,"o":64.765,"t":"2026-10-09T17:30:00Z","v":37672,"vw":64.551587},{"c":64.295,"h":64.55,"l":64.295,"n":555,"o":64.47,"t":"2026-10-09T17:45:00Z","v":16856,"vw":64.454628},{"c":64.25,"h":64.5,"l":64.19,"n":550,"o":64.39,"t":"2026-10-09T18:00:00Z","v":16311,"vw":64.354113},{"c":64.21,"h":64.255,"l":64.03,"n":494,"o":64.24,"t":"2026-10-09T18:15:00Z","v":23136,"vw":64.142399},{"c":63.9416,"h":64.22,"l":63.9416,"n":503,"o":64.22,"t":"2026-10-09T18:30:00Z","v":12896,"vw":64.091718},{"c":64.15,"h":64.235,"l":63.91,"n":590,"o":63.91,"t":"2026-10-09T18:45:00Z","v":18893,"vw":64.0852},{"c":63.96,"h":64.135,"l":63.9,"n":597,"o":64.135,"t":"2026-10-09T19:00:00Z","v":28320,"vw":63.991427},{"c":64.03,"h":64.13,"l":63.84,"n":858,"o":63.96,"t":"2026-10-09T19:15:00Z","v":34489,"vw":63.940426},{"c":63.81,"h":64.085,"l":63.75,"n":982,"o":64.08,"t":"2026-10-09T19:30:00Z","v":32067,"vw":63.925832},{"c":63.87,"h":63.91,"l":63.725,"n":2885,"o":63.87,"t":"2026-10-09T19:45:00Z","v":114665,"vw":63.81182},{"c":63.87,"h":63.87,"l":63.81,"n":50,"o":63.81,"t":"2026-10-09T20:00:00Z","v":112624,"vw":63.869737},{"c":63.9,"h":63.9,"l":63.9,"n":4,"o":63.9,"t":"2026-10-12T10:00:00Z","v":504,"vw":63.9},{"c":64.05,"h":64.05,"l":63.77,"n":31,"o":63.77,"t":"2026-10-12T10:15:00Z","v":1153,"vw":63.92125},{"c":63.75,"h":64,"l":63.75,"n":11,"o":64,"t":"2026-10-12T13:15:00Z","v":351,"vw":63.875},{"c":63.115,"h":63.87,"l":63.09,"n":223,"o":63.49,"t":"2026-10-12T13:30:00Z","v":15716,"vw":63.448437},{"c":62.94,"h":63.35,"l":62.83,"n":205,"o":63.13,"t":"2026-10-12T13:45:00Z","v":8117,"vw":63.0277},{"c":63.715,"h":63.715,"l":62.91,"n":300,"o":63.1439,"t":"2026-10-12T14:00:00Z","v":8835,"vw":63.448405},{"c":63.545,"h":63.95,"l":63.46,"n":235,"o":63.745,"t":"2026-10-12T14:15:00Z","v":8582,"vw":63.615409},{"c":63.43,"h":63.63,"l":63.42,"n":369,"o":63.46,"t":"2026-10-12T14:30:00Z","v":13060,"vw":63.5106},{"c":63.38,"h":63.55,"l":63.29,"n":307,"o":63.4047,"t":"2026-10-12T14:45:00Z","v":9492,"vw":63.438561},{"c":63.57,"h":63.58,"l":63.37,"n":366,"o":63.37,"t":"2026-10-12T15:00:00Z","v":19405,"vw":63.463146},{"c":63.8,"h":63.8,"l":63.5,"n":344,"o":63.59,"t":"2026-10-12T15:15:00Z","v":11917,"vw":63.612046},{"c":63.85,"h":63.98,"l":63.66,"n":408,"o":63.74,"t":"2026-10-12T15:30:00Z","v":16419,"vw":63.843673},{"c":63.89,"h":64.1499,"l":63.86,"n":451,"o":63.86,"t":"2026-10-12T15:45:00Z","v":18958,"vw":63.975948},{"c":63.78,"h":64.05,"l":63.7301,"n":334,"o":63.96,"t":"2026-10-12T16:00:00Z","v":15425,"vw":63.869305},{"c":63.85,"h":63.9,"l":63.74,"n":526,"o":63.805,"t":"2026-10-12T16:15:00Z","v":27754,"vw":63.813058},{"c":63.735,"h":63.83,"l":63.67,"n":308,"o":63.83,"t":"2026-10-12T16:30:00Z","v":9680,"vw":63.761935},{"c":63.785,"h":63.82,"l":63.69,"n":457,"o":63.735,"t":"2026-10-12T16:45:00Z","v":20683,"vw":63.737245},{"c":64.18,"h":64.24,"l":63.655,"n":827,"o":63.74,"t":"2026-10-12T17:00:00Z","v":70698,"vw":63.968891},{"c":64.35,"h":64.37,"l":63.99,"n":490,"o":64.1,"t":"2026-10-12T17:15:00Z","v":19836,"vw":64.17134},{"c":64.39,"h":64.64,"l":64.24,"n":584,"o":64.38,"t":"2026-10-12T17:30:00Z","v":28448,"vw":64.45766},{"c":64.73,"h":64.74,"l":64.26,"n":497,"o":64.415,"t":"2026-10-12T17:45:00Z","v":24344,"vw":64.474414},{"c":64.28,"h":64.765,"l":64.28,"n":512,"o":64.74,"t":"2026-10-12T18:00:00Z","v":18321,"vw":64.628973},{"c":64.45,"h":64.52,"l":64.315,"n":882,"o":64.315,"t":"2026-10-12T18:15:00Z","v":49462,"vw":64.394735},{"c":64.465,"h":64.57,"l":64.41,"n":999,"o":64.48,"t":"2026-10-12T18:30:00Z","v":56969,"vw":64.463164},{"c":64.475,"h":64.5,"l":64.195,"n":796,"o":64.465,"t":"2026-10-12T18:45:00Z","v":47313,"vw":64.372328},{"c":64.07,"h":64.53,"l":64.07,"n":676,"o":64.53,"t":"2026-10-12T19:00:00Z","v":29008,"vw":64.291986},{"c":64.12,"h":64.23,"l":64.08,"n":720,"o":64.08,"t":"2026-10-12T19:15:00Z","v":25991,"vw":64.141076},{"c":64.1,"h":64.23,"l":64.02,"n":1137,"o":64.1,"t":"2026-10-12T19:30:00Z","v":46412,"vw":64.109004},{"c":63.97,"h":64.2,"l":63.88,"n":3186,"o":64.1,"t":"2026-10-12T19:45:00Z","v":136820,"vw":64.038441},{"c":63.96,"h":63.96,"l":63.96,"n":38,"o":63.96,"t":"2026-10-12T20:00:00Z","v":147466,"vw":63.96},{"c":64.665,"h":64.87,"l":63.65,"n":267,"o":64.02,"t":"2026-10-13T13:30:00Z","v":15467,"vw":64.4285},{"c":64.08,"h":64.8,"l":63.99,"n":296,"o":64.8,"t":"2026-10-13T13:45:00Z","v":12821,"vw":64.358203},{"c":64.1855,"h":64.1855,"l":63.61,"n":253,"o":64.06,"t":"2026-10-13T14:00:00Z","v":11245,"vw":63.883763},{"c":64.16,"h":64.305,"l":64.105,"n":178,"o":64.105,"t":"2026-10-13T14:15:00Z","v":5005,"vw":64.188362},{"c":64.26,"h":64.365,"l":64.2,"n":204,"o":64.29,"t":"2026-10-13T14:30:00Z","v":4742,"vw":64.261426},{"c":64.405,"h":64.48,"l":64.17,"n":406,"o":64.34,"t":"2026-10-13T14:45:00Z","v":17227,"vw":64.343692},{"c":64.325,"h":64.45,"l":64.165,"n":363,"o":64.405,"t":"2026-10-13T15:00:00Z","v":10550,"vw":64.313339},{"c":64.615,"h":64.68,"l":64.28,"n":588,"o":64.33,"t":"2026-10-13T15:15:00Z","v":32397,"vw":64.44737},{"c":64.45,"h":64.77,"l":64.45,"n":403,"o":64.625,"t":"2026-10-13T15:30:00Z","v":10941,"vw":64.635973},{"c":64.23,"h":64.48,"l":64.16,"n":256,"o":64.47,"t":"2026-10-13T15:45:00Z","v":8252,"vw":64.257003},{"c":64.37,"h":64.37,"l":64.175,"n":316,"o":64.175,"t":"2026-10-13T16:00:00Z","v":9734,"vw":64.294449},{"c":64.38,"h":64.48,"l":64.34,"n":271,"o":64.37,"t":"2026-10-13T16:15:00Z","v":11866,"vw":64.387259},{"c":64.7,"h":64.87,"l":64.4,"n":468,"o":64.4,"t":"2026-10-13T16:30:00Z","v":26285,"vw":64.656242},{"c":65.17,"h":65.17,"l":64.62,"n":415,"o":64.7,"t":"2026-10-13T16:45:00Z","v":17101,"vw":64.943162},{"c":64.88,"h":65.19,"l":64.8,"n":456,"o":65.065,"t":"2026-10-13T17:00:00Z","v":21584,"vw":64.982817},{"c":64.57,"h":64.89,"l":64.565,"n":329,"o":64.89,"t":"2026-10-13T17:15:00Z","v":12608,"vw":64.748305},{"c":64.71,"h":64.79,"l":64.46,"n":622,"o":64.57,"t":"2026-10-13T17:30:00Z","v":50687,"vw":64.638357},{"c":64.51,"h":64.73,"l":64.3308,"n":432,"o":64.715,"t":"2026-10-13T17:45:00Z","v":17824,"vw":64.608005},{"c":64.79,"h":64.96,"l":64.52,"n":419,"o":64.52,"t":"2026-10-13T18:00:00Z","v":13520,"vw":64.772654},{"c":64.54,"h":64.715,"l":64.54,"n":278,"o":64.7,"t":"2026-10-13T18:15:00Z","v":12847,"vw":64.653518},{"c":65.13,"h":65.24,"l":64.55,"n":1120,"o":64.585,"t":"2026-10-13T18:30:00Z","v":61097,"vw":64.830903},{"c":65.14,"h":65.24,"l":64.98,"n":569,"o":65.24,"t":"2026-10-13T18:45:00Z","v":26825,"vw":65.101641},{"c":65.26,"h":65.33,"l":65,"n":644,"o":65.12,"t":"2026-10-13T19:00:00Z","v":31491,"vw":65.135248},{"c":65.12,"h":65.27,"l":65.07,"n":948,"o":65.26,"t":"2026-10-13T19:15:00Z","v":30379,"vw":65.148095},{"c":65.01,"h":65.16,"l":64.94,"n":1292,"o":65.12,"t":"2026-10-13T19:30:00Z","v":47357,"vw":65.04928},{"c":65.215,"h":65.27,"l":64.94,"n":3374,"o":65.03,"t":"2026-10-13T19:45:00Z","v":172979,"vw":65.104601},{"c":65.23,"h":65.23,"l":65.23,"n":30,"o":65.23,"t":"2026-10-13T20:00:00Z","v":110417,"vw":65.23},{"c":65.23,"h":65.26,"l":65.23,"n":37,"o":65.23,"t":"2026-10-14T09:15:00Z","v":1644,"vw":65.236136},{"c":65.03,"h":65.83,"l":65,"n":151,"o":65.55,"t":"2026-10-14T13:30:00Z","v":14385,"vw":65.480255},{"c":65.03,"h":65.55,"l":64.85,"n":348,"o":65,"t":"2026-10-14T13:45:00Z","v":12874,"vw":65.227596},{"c":64.915,"h":65.01,"l":64.62,"n":300,"o":65.01,"t":"2026-10-14T14:00:00Z","v":12626,"vw":64.808317},{"c":65.19,"h":65.22,"l":64.82,"n":263,"o":64.82,"t":"2026-10-14T14:15:00Z","v":8344,"vw":65.012508},{"c":65.44,"h":65.49,"l":65.09,"n":392,"o":65.1,"t":"2026-10-14T14:30:00Z","v":9129,"vw":65.306719},{"c":64.91,"h":65.51,"l":64.91,"n":644,"o":65.36,"t":"2026-10-14T14:45:00Z","v":26728,"vw":65.358572},{"c":64.885,"h":65.03,"l":64.79,"n":359,"o":64.9,"t":"2026-10-14T15:00:00Z","v":14250,"vw":64.908754},{"c":65.12,"h":65.2,"l":64.87,"n":440,"o":64.885,"t":"2026-10-14T15:15:00Z","v":20925,"vw":64.992948},{"c":65.24,"h":65.35,"l":65.06,"n":395,"o":65.11,"t":"2026-10-14T15:30:00Z","v":11904,"vw":65.230716},{"c":65.19,"h":65.34,"l":65.19,"n":285,"o":65.22,"t":"2026-10-14T15:45:00Z","v":7845,"vw":65.274562},{"c":65.17,"h":65.26,"l":65.06,"n":560,"o":65.26,"t":"2026-10-14T16:00:00Z","v":17559,"vw":65.154791},{"c":65.27,"h":65.27,"l":65.03,"n":427,"o":65.165,"t":"2026-10-14T16:15:00Z","v":10211,"vw":65.143184},{"c":65.43,"h":65.43,"l":65.27,"n":356,"o":65.31,"t":"2026-10-14T16:30:00Z","v":10329,"vw":65.338145},{"c":65.3,"h":65.4435,"l":65.2,"n":454,"o":65.4435,"t":"2026-10-14T16:45:00Z","v":13238,"vw":65.354885},{"c":65.29,"h":65.35,"l":65.24,"n":367,"o":65.305,"t":"2026-10-14T17:00:00Z","v":10022,"vw":65.291053},{"c":65.335,"h":65.42,"l":65.24,"n":713,"o":65.29,"t":"2026-10-14T17:15:00Z","v":17853,"vw":65.321889},{"c":65.43,"h":65.43,"l":65.17,"n":602,"o":65.34,"t":"2026-10-14T17:30:00Z","v":22222,"vw":65.265357},{"c":65.34,"h":65.39,"l":65.27,"n":402,"o":65.39,"t":"2026-10-14T17:45:00Z","v":12442,"vw":65.321686},{"c":65.29,"h":65.355,"l":65.19,"n":729,"o":65.295,"t":"2026-10-14T18:00:00Z","v":19110,"vw":65.257663},{"c":65.305,"h":65.39,"l":65.225,"n":469,"o":65.315,"t":"2026-10-14T18:15:00Z","v":17176,"vw":65.318656},{"c":65.08,"h":65.3,"l":65.08,"n":603,"o":65.3,"t":"2026-10-14T18:30:00Z","v":20372,"vw":65.178409},{"c":65.28,"h":65.28,"l":65.1,"n":686,"o":65.1,"t":"2026-10-14T18:45:00Z","v":28297,"vw":65.182756},{"c":65.39,"h":65.41,"l":65.25,"n":579,"o":65.31,"t":"2026-10-14T19:00:00Z","v":20836,"vw":65.335886},{"c":65.4,"h":65.705,"l":65.35,"n":763,"o":65.35,"t":"2026-10-14T19:15:00Z","v":27273,"vw":65.553099},{"c":65.27,"h":65.47,"l":65.18,"n":991,"o":65.4,"t":"2026-10-14T19:30:00Z","v":32233,"vw":65.316871},{"c":65.48,"h":65.61,"l":65.19,"n":2647,"o":65.26,"t":"2026-10-14T19:45:00Z","v":114535,"vw":65.441324},{"c":65.47,"h":65.52,"l":65.47,"n":28,"o":65.52,"t":"2026-10-14T20:00:00Z","v":121622,"vw":65.4701},{"c":65.98,"h":65.98,"l":65.98,"n":5,"o":65.98,"t":"2026-10-15T11:30:00Z","v":337,"vw":65.98},{"c":67.22,"h":67.79,"l":66.59,"n":204,"o":66.93,"t":"2026-10-15T13:30:00Z","v":16859,"vw":67.145986},{"c":68.6125,"h":68.615,"l":67.355,"n":417,"o":67.355,"t":"2026-10-15T13:45:00Z","v":14726,"vw":68.123419},{"c":70.09,"h":70.65,"l":68.55,"n":1128,"o":68.6225,"t":"2026-10-15T14:00:00Z","v":101262,"vw":69.87388},{"c":70.3,"h":70.4649,"l":70.12,"n":490,"o":70.27,"t":"2026-10-15T14:15:00Z","v":22667,"vw":70.24986},{"c":70.71,"h":70.71,"l":70.15,"n":980,"o":70.15,"t":"2026-10-15T14:30:00Z","v":60192,"vw":70.472498},{"c":70.805,"h":70.87,"l":70,"n":693,"o":70.71,"t":"2026-10-15T14:45:00Z","v":42382,"vw":70.290165},{"c":71.005,"h":71.12,"l":70.72,"n":829,"o":70.87,"t":"2026-10-15T15:00:00Z","v":42861,"vw":70.924073},{"c":70.92,"h":71.01,"l":70.69,"n":670,"o":70.85,"t":"2026-10-15T15:15:00Z","v":26654,"vw":70.837819},{"c":70.64,"h":70.925,"l":70.62,"n":423,"o":70.925,"t":"2026-10-15T15:30:00Z","v":16525,"vw":70.801884},{"c":70.275,"h":70.787958,"l":70.275,"n":377,"o":70.787958,"t":"2026-10-15T15:45:00Z","v":17203,"vw":70.558237},{"c":69.76,"h":70.39,"l":69.715,"n":588,"o":70.375,"t":"2026-10-15T16:00:00Z","v":29829,"vw":70.002905},{"c":69.475,"h":69.81,"l":69.38,"n":501,"o":69.8,"t":"2026-10-15T16:15:00Z","v":35566,"vw":69.480615},{"c":69.29,"h":69.5025,"l":69.22,"n":466,"o":69.4,"t":"2026-10-15T16:30:00Z","v":34759,"vw":69.401943},{"c":69.31,"h":69.51,"l":69.12,"n":590,"o":69.385,"t":"2026-10-15T16:45:00Z","v":34697,"vw":69.367524},{"c":69.375,"h":69.5,"l":69.31,"n":446,"o":69.37,"t":"2026-10-15T17:00:00Z","v":14720,"vw":69.401665},{"c":69.3,"h":69.62,"l":69.2,"n":1133,"o":69.48,"t":"2026-10-15T17:15:00Z","v":88280,"vw":69.488648},{"c":69.51,"h":69.56,"l":69.35,"n":538,"o":69.35,"t":"2026-10-15T17:30:00Z","v":28937,"vw":69.497569},{"c":69.53,"h":69.81,"l":69.37,"n":866,"o":69.51,"t":"2026-10-15T17:45:00Z","v":45772,"vw":69.579561},{"c":69.315,"h":69.76,"l":69.1251,"n":611,"o":69.48,"t":"2026-10-15T18:00:00Z","v":28267,"vw":69.507473},{"c":69.4875,"h":69.54,"l":69.2486,"n":368,"o":69.32,"t":"2026-10-15T18:15:00Z","v":13720,"vw":69.393649},{"c":69.485,"h":69.56,"l":69.42,"n":736,"o":69.495,"t":"2026-10-15T18:30:00Z","v":41647,"vw":69.489843},{"c":69.495,"h":69.66,"l":69.44,"n":611,"o":69.485,"t":"2026-10-15T18:45:00Z","v":28623,"vw":69.526558},{"c":69.645,"h":69.67,"l":69.495,"n":771,"o":69.495,"t":"2026-10-15T19:00:00Z","v":30839,"vw":69.594646},{"c":69.73,"h":69.78,"l":69.61,"n":762,"o":69.635,"t":"2026-10-15T19:15:00Z","v":29526,"vw":69.717934},{"c":69.965,"h":69.99,"l":69.715,"n":1652,"o":69.725,"t":"2026-10-15T19:30:00Z","v":109850,"vw":69.812982},{"c":69.98,"h":70.04,"l":69.68,"n":3499,"o":69.965,"t":"2026-10-15T19:45:00Z","v":187886,"vw":69.906809},{"c":69.98,"h":69.98,"l":69.98,"n":38,"o":69.98,"t":"2026-10-15T20:00:00Z","v":195842,"vw":69.98},{"c":69.98,"h":69.98,"l":69.98,"n":1,"o":69.98,"t":"2026-10-15T20:30:00Z","v":900,"vw":69.98},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-16T09:15:00Z","v":1003,"vw":70},{"c":71.61,"h":71.76,"l":70.33,"n":340,"o":70.8,"t":"2026-10-16T13:30:00Z","v":47683,"vw":70.856889},{"c":72.11,"h":72.11,"l":71.37,"n":677,"o":71.735,"t":"2026-10-16T13:45:00Z","v":61519,"vw":71.867471},{"c":71.04,"h":72.125,"l":70.7701,"n":402,"o":72.11,"t":"2026-10-16T14:00:00Z","v":20352,"vw":71.493845},{"c":71.3,"h":71.44,"l":70.83,"n":599,"o":71.06,"t":"2026-10-16T14:15:00Z","v":35336,"vw":71.171911},{"c":70.59,"h":71.24,"l":70.59,"n":324,"o":71.21,"t":"2026-10-16T14:30:00Z","v":11875,"vw":71.067698},{"c":71.045,"h":71.21,"l":70.53,"n":319,"o":70.735,"t":"2026-10-16T14:45:00Z","v":11719,"vw":70.874629},{"c":71.22,"h":71.36,"l":71.065,"n":462,"o":71.23,"t":"2026-10-16T15:00:00Z","v":11718,"vw":71.198657},{"c":70.59,"h":71.3665,"l":70.59,"n":443,"o":71.3665,"t":"2026-10-16T15:15:00Z","v":12644,"vw":70.98596},{"c":70.33,"h":70.77,"l":70.175,"n":309,"o":70.7,"t":"2026-10-16T15:30:00Z","v":9304,"vw":70.571072},{"c":70.275,"h":70.645,"l":70.19,"n":438,"o":70.28,"t":"2026-10-16T15:45:00Z","v":69545,"vw":70.306187},{"c":70.37,"h":70.485,"l":70.2,"n":309,"o":70.37,"t":"2026-10-16T16:00:00Z","v":9135,"vw":70.320539},{"c":70.16,"h":70.45,"l":70.14,"n":563,"o":70.39,"t":"2026-10-16T16:15:00Z","v":15844,"vw":70.254496},{"c":69.758,"h":70.145,"l":69.758,"n":365,"o":70.12,"t":"2026-10-16T16:30:00Z","v":12687,"vw":69.989252},{"c":69.47,"h":69.81,"l":69.45,"n":362,"o":69.8,"t":"2026-10-16T16:45:00Z","v":11042,"vw":69.639491},{"c":69.295,"h":69.585,"l":69.18,"n":308,"o":69.585,"t":"2026-10-16T17:00:00Z","v":14855,"vw":69.425098},{"c":68.8201,"h":69.305,"l":68.74,"n":504,"o":69.22,"t":"2026-10-16T17:15:00Z","v":17070,"vw":68.996592},{"c":69.12,"h":69.215,"l":68.705,"n":531,"o":68.82,"t":"2026-10-16T17:30:00Z","v":19675,"vw":68.936276},{"c":68.74,"h":69.035,"l":68.74,"n":578,"o":69,"t":"2026-10-16T17:45:00Z","v":19682,"vw":68.820736},{"c":68.665,"h":68.78,"l":68.5401,"n":613,"o":68.73,"t":"2026-10-16T18:00:00Z","v":18715,"vw":68.643073},{"c":67.78,"h":68.665,"l":67.73,"n":1009,"o":68.6493,"t":"2026-10-16T18:15:00Z","v":58245,"vw":68.082238},{"c":68.189,"h":68.36,"l":67.85,"n":1386,"o":67.88,"t":"2026-10-16T18:30:00Z","v":127069,"vw":68.045406},{"c":67.92,"h":68.1234,"l":67.82,"n":879,"o":68.06,"t":"2026-10-16T18:45:00Z","v":47671,"vw":67.992362},{"c":68.065,"h":68.13,"l":67.54,"n":1280,"o":67.84,"t":"2026-10-16T19:00:00Z","v":73437,"vw":67.804939},{"c":68.29,"h":68.35,"l":67.88,"n":1413,"o":68.05,"t":"2026-10-16T19:15:00Z","v":147551,"vw":68.041965},{"c":68.04,"h":68.3,"l":67.955,"n":1390,"o":68.285,"t":"2026-10-16T19:30:00Z","v":69068,"vw":68.068846},{"c":68.42,"h":68.5,"l":67.98,"n":3340,"o":68.1,"t":"2026-10-16T19:45:00Z","v":186356,"vw":68.24424},{"c":68.44,"h":68.44,"l":68.41,"n":37,"o":68.41,"t":"2026-10-16T20:00:00Z","v":152859,"vw":68.439978},{"c":67.39,"h":67.9,"l":67.1,"n":107,"o":67.9,"t":"2026-10-19T13:30:00Z","v":8149,"vw":67.608097},{"c":66.71,"h":67.6764,"l":66.65,"n":141,"o":67.505,"t":"2026-10-19T13:45:00Z","v":6365,"vw":67.030549},{"c":66.9,"h":66.92,"l":66.65,"n":300,"o":66.8699,"t":"2026-10-19T14:00:00Z","v":9937,"vw":66.818636},{"c":66.855,"h":66.9675,"l":66.5,"n":412,"o":66.91,"t":"2026-10-19T14:15:00Z","v":18780,"vw":66.744944},{"c":66.44,"h":66.87,"l":66.44,"n":774,"o":66.855,"t":"2026-10-19T14:30:00Z","v":43464,"vw":66.732022},{"c":66.075,"h":66.41,"l":66.0001,"n":343,"o":66.4,"t":"2026-10-19T14:45:00Z","v":15164,"vw":66.220378},{"c":66.07,"h":66.27,"l":65.94,"n":598,"o":66.015,"t":"2026-10-19T15:00:00Z","v":38521,"vw":66.144311},{"c":66.06,"h":66.14,"l":65.79,"n":482,"o":66.07,"t":"2026-10-19T15:15:00Z","v":20854,"vw":66.008715},{"c":66.075,"h":66.12,"l":65.94,"n":336,"o":66.05,"t":"2026-10-19T15:30:00Z","v":11918,"vw":66.047803},{"c":66.22,"h":66.28,"l":66.04,"n":440,"o":66.04,"t":"2026-10-19T15:45:00Z","v":18707,"vw":66.174082},{"c":66.165,"h":66.29,"l":65.995,"n":471,"o":66.225,"t":"2026-10-19T16:00:00Z","v":43681,"vw":66.20502},{"c":65.8,"h":66.11,"l":65.7165,"n":495,"o":66.09,"t":"2026-10-19T16:15:00Z","v":14649,"vw":65.911103},{"c":65.81,"h":65.83,"l":65.6,"n":492,"o":65.73,"t":"2026-10-19T16:30:00Z","v":21070,"vw":65.727276},{"c":66.05,"h":66.06,"l":65.82,"n":352,"o":65.87,"t":"2026-10-19T16:45:00Z","v":11408,"vw":65.952807},{"c":65.63,"h":66.035,"l":65.53,"n":1067,"o":66.035,"t":"2026-10-19T17:00:00Z","v":61719,"vw":65.835426},{"c":65.65,"h":65.75,"l":65.5,"n":790,"o":65.62,"t":"2026-10-19T17:15:00Z","v":26152,"vw":65.610381},{"c":65.555,"h":65.71,"l":65.14,"n":1110,"o":65.65,"t":"2026-10-19T17:30:00Z","v":53725,"vw":65.35679},{"c":65.27,"h":65.65,"l":65.24,"n":900,"o":65.555,"t":"2026-10-19T17:45:00Z","v":33161,"vw":65.360528},{"c":65.28,"h":65.38,"l":65.13,"n":1467,"o":65.27,"t":"2026-10-19T18:00:00Z","v":92039,"vw":65.237026},{"c":65.38,"h":65.43,"l":65.23,"n":1092,"o":65.29,"t":"2026-10-19T18:15:00Z","v":50661,"vw":65.325861},{"c":65.125,"h":65.415,"l":65.03,"n":1101,"o":65.415,"t":"2026-10-19T18:30:00Z","v":50446,"vw":65.259996},{"c":65.215,"h":65.24,"l":64.98,"n":1202,"o":65.16,"t":"2026-10-19T18:45:00Z","v":58563,"vw":65.075041},{"c":65.3,"h":65.38,"l":65.13,"n":1328,"o":65.25,"t":"2026-10-19T19:00:00Z","v":52707,"vw":65.24211},{"c":65.95,"h":66.0446,"l":65.33,"n":1331,"o":65.34,"t":"2026-10-19T19:15:00Z","v":57837,"vw":65.815189},{"c":65.81,"h":65.99,"l":65.79,"n":2194,"o":65.87,"t":"2026-10-19T19:30:00Z","v":88164,"vw":65.887608},{"c":65.86,"h":65.97,"l":65.32,"n":4353,"o":65.81,"t":"2026-10-19T19:45:00Z","v":213276,"vw":65.711903},{"c":65.86,"h":65.86,"l":65.86,"n":45,"o":65.86,"t":"2026-10-19T20:00:00Z","v":155429,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-19T22:00:00Z","v":280,"vw":65.86},{"c":66.13,"h":66.25,"l":65.54,"n":121,"o":65.54,"t":"2026-10-20T13:30:00Z","v":11141,"vw":65.847945},{"c":66.315,"h":66.8978,"l":66.14,"n":251,"o":66.36,"t":"2026-10-20T13:45:00Z","v":11325,"vw":66.512085},{"c":65.59,"h":66.48,"l":65.59,"n":469,"o":66.48,"t":"2026-10-20T14:00:00Z","v":16739,"vw":65.897958},{"c":66.515,"h":66.515,"l":65.56,"n":352,"o":65.73,"t":"2026-10-20T14:15:00Z","v":38168,"vw":66.197908},{"c":66.51,"h":66.56,"l":66.07,"n":586,"o":66.525,"t":"2026-10-20T14:30:00Z","v":29271,"vw":66.476137},{"c":67.1711,"h":67.425,"l":66.41,"n":917,"o":66.6199,"t":"2026-10-20T14:45:00Z","v":59610,"vw":66.683388},{"c":66.62,"h":67.365,"l":66.585,"n":738,"o":67.305,"t":"2026-10-20T15:00:00Z","v":28591,"vw":67.056133},{"c":66.65,"h":66.875,"l":66.52,"n":214,"o":66.74,"t":"2026-10-20T15:15:00Z","v":9213,"vw":66.698081},{"c":67.04,"h":67.12,"l":66.435,"n":238,"o":66.625,"t":"2026-10-20T15:30:00Z","v":12709,"vw":66.616143},{"c":66.77,"h":66.99,"l":66.77,"n":260,"o":66.92,"t":"2026-10-20T15:45:00Z","v":10431,"vw":66.911421},{"c":66.745,"h":66.77,"l":66.61,"n":225,"o":66.77,"t":"2026-10-20T16:00:00Z","v":9004,"vw":66.697881},{"c":66.87,"h":66.87,"l":66.63,"n":312,"o":66.755,"t":"2026-10-20T16:15:00Z","v":11580,"vw":66.745085},{"c":67.605,"h":67.625,"l":66.79,"n":421,"o":66.79,"t":"2026-10-20T16:30:00Z","v":29272,"vw":67.330468},{"c":67.18,"h":67.8,"l":67.16,"n":782,"o":67.51,"t":"2026-10-20T16:45:00Z","v":59327,"vw":67.560497},{"c":66.73,"h":67.15,"l":66.73,"n":376,"o":67.15,"t":"2026-10-20T17:00:00Z","v":15512,"vw":66.982971},{"c":66.74,"h":66.99,"l":66.67,"n":314,"o":66.73,"t":"2026-10-20T17:15:00Z","v":26241,"vw":66.838214},{"c":66.835,"h":66.9118,"l":66.68,"n":487,"o":66.78,"t":"2026-10-20T17:30:00Z","v":19862,"vw":66.791816},{"c":66.95,"h":67.015,"l":66.74,"n":537,"o":66.835,"t":"2026-10-20T17:45:00Z","v":24514,"vw":66.870808},{"c":66.75,"h":67.01,"l":66.7,"n":517,"o":67.01,"t":"2026-10-20T18:00:00Z","v":22325,"vw":66.850567},{"c":66.705,"h":66.8875,"l":66.67,"n":393,"o":66.8875,"t":"2026-10-20T18:15:00Z","v":12274,"vw":66.754131},{"c":66.625,"h":66.775,"l":66.58,"n":571,"o":66.705,"t":"2026-10-20T18:30:00Z","v":20471,"vw":66.644026},{"c":66.695,"h":66.85,"l":66.625,"n":785,"o":66.625,"t":"2026-10-20T18:45:00Z","v":26470,"vw":66.757907},{"c":66.58,"h":66.83,"l":66.56,"n":938,"o":66.695,"t":"2026-10-20T19:00:00Z","v":39168,"vw":66.675324},{"c":66.83,"h":66.8812,"l":66.58,"n":867,"o":66.58,"t":"2026-10-20T19:15:00Z","v":29264,"vw":66.733673},{"c":66.635,"h":66.86,"l":66.53,"n":1474,"o":66.83,"t":"2026-10-20T19:30:00Z","v":59269,"vw":66.679608},{"c":66.65,"h":66.75,"l":66.44,"n":3428,"o":66.66,"t":"2026-10-20T19:45:00Z","v":188224,"vw":66.586934},{"c":66.62,"h":66.62,"l":66.62,"n":31,"o":66.62,"t":"2026-10-20T20:00:00Z","v":231835,"vw":66.62},{"c":67,"h":67.01,"l":67,"n":2,"o":67.01,"t":"2026-10-21T12:00:00Z","v":238,"vw":67.004202},{"c":67.63,"h":67.98,"l":66.73,"n":301,"o":67.77,"t":"2026-10-21T13:30:00Z","v":23609,"vw":67.419775},{"c":67.46,"h":67.73,"l":67.23,"n":332,"o":67.62,"t":"2026-10-21T13:45:00Z","v":17328,"vw":67.38882},{"c":67.395,"h":67.48,"l":67.14,"n":323,"o":67.46,"t":"2026-10-21T14:00:00Z","v":15485,"vw":67.272457},{"c":66.81,"h":67.2699,"l":66.78,"n":271,"o":67.22,"t":"2026-10-21T14:15:00Z","v":12340,"vw":67.013973},{"c":67.12,"h":67.225,"l":66.795,"n":310,"o":66.795,"t":"2026-10-21T14:30:00Z","v":11534,"vw":66.978092},{"c":66.92,"h":67.23,"l":66.92,"n":324,"o":67.125,"t":"2026-10-21T14:45:00Z","v":15286,"vw":67.118032},{"c":67.03,"h":67.21,"l":66.82,"n":508,"o":66.98,"t":"2026-10-21T15:00:00Z","v":28996,"vw":67.009005},{"c":67.2,"h":67.29,"l":66.99,"n":445,"o":67.0201,"t":"2026-10-21T15:15:00Z","v":15473,"vw":67.10304},{"c":67.12,"h":67.31,"l":67.12,"n":260,"o":67.26,"t":"2026-10-21T15:30:00Z","v":9445,"vw":67.25292},{"c":67.28,"h":67.3147,"l":67.05,"n":324,"o":67.13,"t":"2026-10-21T15:45:00Z","v":13817,"vw":67.195832},{"c":67.225,"h":67.32,"l":67.12,"n":402,"o":67.26,"t":"2026-10-21T16:00:00Z","v":13430,"vw":67.225613},{"c":67.15,"h":67.25,"l":67.01,"n":478,"o":67.15,"t":"2026-10-21T16:15:00Z","v":11912,"vw":67.14563},{"c":67.255,"h":67.505,"l":66.895,"n":728,"o":67.165,"t":"2026-10-21T16:30:00Z","v":39130,"vw":67.185095},{"c":66.915,"h":67.265,"l":66.91,"n":615,"o":67.26,"t":"2026-10-21T16:45:00Z","v":29667,"vw":67.081854},{"c":67.39,"h":67.42,"l":66.835,"n":740,"o":66.945,"t":"2026-10-21T17:00:00Z","v":27599,"vw":67.048623},{"c":67.37,"h":67.46,"l":67.2,"n":373,"o":67.365,"t":"2026-10-21T17:15:00Z","v":12085,"vw":67.300465},{"c":67.1611,"h":67.42,"l":66.99,"n":839,"o":67.38,"t":"2026-10-21T17:30:00Z","v":47421,"vw":67.175402},{"c":67.015,"h":67.12,"l":66.91,"n":711,"o":67.12,"t":"2026-10-21T17:45:00Z","v":25482,"vw":67.000048},{"c":66.88,"h":67.03,"l":66.86,"n":611,"o":67.01,"t":"2026-10-21T18:00:00Z","v":25999,"vw":66.941729},{"c":66.74,"h":66.97,"l":66.72,"n":782,"o":66.88,"t":"2026-10-21T18:15:00Z","v":42090,"vw":66.815519},{"c":66.6,"h":66.79,"l":66.54,"n":921,"o":66.76,"t":"2026-10-21T18:30:00Z","v":33022,"vw":66.660644},{"c":66.01,"h":66.61,"l":66.005,"n":823,"o":66.6,"t":"2026-10-21T18:45:00Z","v":30439,"vw":66.37891},{"c":65.91,"h":66.07,"l":65.76,"n":973,"o":66.02,"t":"2026-10-21T19:00:00Z","v":45446,"vw":65.886349},{"c":66.32,"h":66.325,"l":65.86,"n":1171,"o":65.87,"t":"2026-10-21T19:15:00Z","v":57180,"vw":66.156339},{"c":66.389,"h":66.475,"l":66.26,"n":1346,"o":66.3,"t":"2026-10-21T19:30:00Z","v":75766,"vw":66.367076},{"c":66.43,"h":66.465,"l":66.14,"n":3801,"o":66.44,"t":"2026-10-21T19:45:00Z","v":187800,"vw":66.312729},{"c":66.43,"h":66.43,"l":66.43,"n":52,"o":66.43,"t":"2026-10-21T20:00:00Z","v":157822,"vw":66.43},{"c":65.9,"h":66.2,"l":65.9,"n":8,"o":66.2,"t":"2026-10-22T10:30:00Z","v":1245,"vw":66.142131},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-22T13:15:00Z","v":150,"vw":66.39},{"c":66.95,"h":67.63,"l":65,"n":299,"o":66.38,"t":"2026-10-22T13:30:00Z","v":22484,"vw":66.779556},{"c":67.57,"h":67.8,"l":67.25,"n":270,"o":67.41,"t":"2026-10-22T13:45:00Z","v":21152,"vw":67.44106},{"c":68.52,"h":68.59,"l":67.41,"n":357,"o":67.41,"t":"2026-10-22T14:00:00Z","v":14216,"vw":68.003971},{"c":69.401,"h":69.8,"l":68.45,"n":511,"o":68.58,"t":"2026-10-22T14:15:00Z","v":23922,"vw":69.280123},{"c":68.99,"h":69.65,"l":68.4522,"n":548,"o":69.49,"t":"2026-10-22T14:30:00Z","v":21238,"vw":68.838332},{"c":69.25,"h":69.25,"l":68.93,"n":445,"o":68.99,"t":"2026-10-22T14:45:00Z","v":14979,"vw":69.071305},{"c":69.4,"h":69.4,"l":68.995,"n":384,"o":69.26,"t":"2026-10-22T15:00:00Z","v":10937,"vw":69.197166},{"c":69.735,"h":69.875,"l":69.29,"n":471,"o":69.54,"t":"2026-10-22T15:15:00Z","v":17824,"vw":69.620445},{"c":70.04,"h":70.335,"l":69.85,"n":655,"o":69.85,"t":"2026-10-22T15:30:00Z","v":27942,"vw":70.069295},{"c":70.33,"h":70.385,"l":70.17,"n":333,"o":70.25,"t":"2026-10-22T15:45:00Z","v":9335,"vw":70.279779},{"c":70.83,"h":70.91,"l":70.3,"n":578,"o":70.39,"t":"2026-10-22T16:00:00Z","v":23459,"vw":70.462383},{"c":70.89,"h":71.08,"l":70.7701,"n":499,"o":70.84,"t":"2026-10-22T16:15:00Z","v":17093,"vw":70.916405},{"c":70.64,"h":71.12,"l":70.62,"n":565,"o":70.89,"t":"2026-10-22T16:30:00Z","v":14249,"vw":70.926461},{"c":70.495,"h":70.89,"l":70.42,"n":743,"o":70.71,"t":"2026-10-22T16:45:00Z","v":20569,"vw":70.685492},{"c":70.125,"h":70.5051,"l":70.09,"n":377,"o":70.47,"t":"2026-10-22T17:00:00Z","v":11354,"vw":70.320827},{"c":69.8,"h":70.27,"l":69.76,"n":574,"o":70.06,"t":"2026-10-22T17:15:00Z","v":19375,"vw":69.964958},{"c":69.84,"h":69.925,"l":69.62,"n":584,"o":69.84,"t":"2026-10-22T17:30:00Z","v":20622,"vw":69.77686},{"c":69.76,"h":69.855,"l":69.66,"n":444,"o":69.84,"t":"2026-10-22T17:45:00Z","v":12034,"vw":69.771208},{"c":69.51,"h":69.67,"l":69.281,"n":668,"o":69.67,"t":"2026-10-22T18:00:00Z","v":33249,"vw":69.464656},{"c":69.59,"h":69.65,"l":69.49,"n":531,"o":69.51,"t":"2026-10-22T18:15:00Z","v":13029,"vw":69.560586},{"c":69.72,"h":69.75,"l":69.4601,"n":475,"o":69.67,"t":"2026-10-22T18:30:00Z","v":15431,"vw":69.666054},{"c":69.66,"h":69.77,"l":69.66,"n":563,"o":69.73,"t":"2026-10-22T18:45:00Z","v":14457,"vw":69.737692},{"c":70.11,"h":70.16,"l":69.685,"n":648,"o":69.685,"t":"2026-10-22T19:00:00Z","v":17178,"vw":69.955113},{"c":70.305,"h":70.325,"l":70.03,"n":765,"o":70.14,"t":"2026-10-22T19:15:00Z","v":25800,"vw":70.196115},{"c":70.005,"h":70.36,"l":70.005,"n":1128,"o":70.35,"t":"2026-10-22T19:30:00Z","v":35198,"vw":70.151754},{"c":70.7,"h":70.72,"l":70.04,"n":2512,"o":70.04,"t":"2026-10-22T19:45:00Z","v":108853,"vw":70.497615},{"c":70.71,"h":70.71,"l":70.71,"n":44,"o":70.71,"t":"2026-10-22T20:00:00Z","v":142259,"vw":70.71},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-22T20:15:00Z","v":101748,"vw":70.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40316048310570135,"strike":84.36790337885974,"iv":0.4556206382122843,"gamma":0.019671601376760384,"theta":-0.02819717468419524,"vega":0.0347972233012771,"rho":0.004989053016145788,"breakevenPct":19.885537918208815},{"delta":0.15,"premium":0.544140625,"strike":79.31919642857143,"iv":0.35595066964285715,"gamma":0.03191852678571429,"theta":-0.028718973214285716,"vega":0.04509419642857143,"rho":0.007493740387453618,"breakevenPct":12.94489754429562},{"delta":0.2,"premium":0.78828125,"strike":77.92410714285714,"iv":0.35502991071428575,"gamma":0.03769419642857143,"theta":-0.03388080357142857,"vega":0.053074107142857145,"rho":0.010023550423588342,"breakevenPct":11.317194728973478},{"delta":0.25,"premium":1.0324218749999998,"strike":76.52901785714286,"iv":0.3541091517857143,"gamma":0.04346986607142857,"theta":-0.03904263392857142,"vega":0.06105401785714286,"rho":0.012553360459723065,"breakevenPct":9.689491913651338},{"delta":0.3,"premium":1.2765624999999998,"strike":75.13392857142857,"iv":0.3531883928571429,"gamma":0.04924553571428571,"theta":-0.044204464285714284,"vega":0.06903392857142857,"rho":0.015083170495857789,"breakevenPct":8.061789098329198},{"delta":0.35,"premium":1.6565740045078885,"strike":74.15101427498122,"iv":0.35578279489105935,"gamma":0.05041126972201352,"theta":-0.04622817430503381,"vega":0.07124327573253193,"rho":0.017570383147685643,"breakevenPct":7.209147616304782},{"delta":0.4,"premium":2.0510142749812172,"strike":73.21187077385424,"iv":0.3587504883546206,"gamma":0.05108745304282494,"theta":-0.047918632607062354,"vega":0.07283981968444778,"rho":0.020053072183480913,"breakevenPct":6.438813532506673},{"delta":0.45,"premium":2.4454545454545458,"strike":72.27272727272727,"iv":0.3617181818181818,"gamma":0.051763636363636366,"theta":-0.04960909090909091,"vega":0.07443636363636363,"rho":0.02253576121927618,"breakevenPct":5.668479448708565},{"delta":0.5,"premium":2.839894815927874,"strike":71.3335837716003,"iv":0.36468587528174307,"gamma":0.05243981968444779,"theta":-0.051299549211119455,"vega":0.07603290758827949,"rho":0.025018450255071444,"breakevenPct":4.898145364910457},{"delta":0.55,"premium":3.2343350864012033,"strike":70.39444027047332,"iv":0.3676535687453043,"gamma":0.053116003005259205,"theta":-0.05299000751314801,"vega":0.07762945154019534,"rho":0.027501139290866713,"breakevenPct":4.127811281112347},{"delta":0.6,"premium":3.6551052466226834,"strike":69.54445491674521,"iv":0.3590875589066918,"gamma":0.05184203581526862,"theta":-0.05091206409048067,"vega":0.0746009739239711,"rho":0.029983337099061487,"breakevenPct":3.52080351204625},{"delta":0.65,"premium":4.094941878730758,"strike":68.75903235940936,"iv":0.3421695570216776,"gamma":0.04915589066918002,"theta":-0.046105278039585286,"vega":0.06822334275840401,"rho":0.03246517919071798,"breakevenPct":3.0320665226136763},{"delta":0.7,"premium":4.534778510838831,"strike":67.97360980207351,"iv":0.32525155513666354,"gamma":0.046469745523091424,"theta":-0.041298491988689914,"vega":0.061845711592836944,"rho":0.034947021282374466,"breakevenPct":2.5433295331811028},{"delta":0.75,"premium":4.974615142946906,"strike":67.18818724473766,"iv":0.30833355325164935,"gamma":0.043783600377002824,"theta":-0.03649170593779453,"vega":0.05546808042726986,"rho":0.03742886337403095,"breakevenPct":2.0545925437485284},{"delta":0.8,"premium":5.41445177505498,"strike":66.40276468740183,"iv":0.2914155513666352,"gamma":0.04109745523091423,"theta":-0.03168491988689914,"vega":0.049090449261702786,"rho":0.039910705465687445,"breakevenPct":1.5658555543159545},{"delta":0.85,"premium":5.854288407163053,"strike":65.61734213006598,"iv":0.2744975494816211,"gamma":0.03841131008482564,"theta":-0.026878133836003768,"vega":0.04271281809613572,"rho":0.04239254755734393,"breakevenPct":1.077118564883381}],"put":[{"delta":0.1,"premium":0.46933721777130377,"strike":60.40786598689002,"iv":0.46176402039329933,"gamma":0.01871332847778587,"theta":-0.026515149308084487,"vega":0.03427589220684632,"rho":-0.006125544702137759,"breakevenPct":15.233306789536524},{"delta":0.15,"premium":0.7788783685360525,"strike":62.22869628550619,"iv":0.4571391114348143,"gamma":0.024576402039329936,"theta":-0.033725637290604515,"vega":0.044436125273124544,"rho":-0.009232577720899983,"breakevenPct":13.096000683113925},{"delta":0.2,"premium":1.0884195193008015,"strike":64.04952658412236,"iv":0.4525142024763292,"gamma":0.030439475600874004,"theta":-0.04093612527312455,"vega":0.054596358339402774,"rho":-0.012339610739662207,"breakevenPct":10.958694576691322},{"delta":0.25,"premium":1.4909505520883342,"strike":65.57369179068651,"iv":0.4536339414306289,"gamma":0.0343720115218435,"theta":-0.046616130580892944,"vega":0.062022659625540086,"rho":-0.015500671915800915,"breakevenPct":9.372449103948265},{"delta":0.3,"premium":1.9950312049927987,"strike":66.77388382141143,"iv":0.4610271243398944,"gamma":0.03619630340854537,"theta":-0.05062477196351416,"vega":0.06646337013922228,"rho":-0.01872073455250558,"breakevenPct":8.387989511499597},{"delta":0.35,"premium":2.499111857897263,"strike":67.97407585213634,"iv":0.46842030724915984,"gamma":0.03802059529524724,"theta":-0.05463341334613538,"vega":0.07090408065290446,"rho":-0.021940797189210243,"breakevenPct":7.40352991905093},{"delta":0.4,"premium":3.0031925108017283,"strike":69.17426788286126,"iv":0.47581349015842533,"gamma":0.03984488718194911,"theta":-0.0586420547287566,"vega":0.07534479116658666,"rho":-0.025160859825914907,"breakevenPct":6.419070326602261},{"delta":0.45,"premium":3.601612903225806,"strike":70.40582726326743,"iv":0.48266129032258065,"gamma":0.040832154006243494,"theta":-0.06128636836628512,"vega":0.07816462018730488,"rho":-0.02844627730116,"breakevenPct":5.523667995981284},{"delta":0.5,"premium":4.4080645161290315,"strike":71.70655567117586,"iv":0.48830645161290326,"gamma":0.03997367325702393,"theta":-0.06092216441207076,"vega":0.077410197710718,"rho":-0.03187581057421218,"breakevenPct":4.824648345288029},{"delta":0.55,"premium":5.2145161290322575,"strike":73.00728407908429,"iv":0.4939516129032258,"gamma":0.03911519250780437,"theta":-0.0605579604578564,"vega":0.07665577523413111,"rho":-0.03530534384726437,"breakevenPct":4.1256286945947735},{"delta":0.6,"premium":6.020967741935483,"strike":74.30801248699271,"iv":0.4995967741935484,"gamma":0.038256711758584805,"theta":-0.06019375650364204,"vega":0.07590135275754423,"rho":-0.038734877120316556,"breakevenPct":3.426609043901519},{"delta":0.65,"premium":7.343605683836589,"strike":76.03907637655418,"iv":0.5207007104795738,"gamma":0.03568028419182949,"theta":-0.05981296625222025,"vega":0.07327637655417407,"rho":-0.04254856669378986,"breakevenPct":2.849001990216959},{"delta":0.7,"premium":9.253019538188276,"strike":78.25932504440497,"iv":0.5593774422735346,"gamma":0.031150976909413857,"theta":-0.05941332149200711,"vega":0.06852504440497335,"rho":-0.04679894676261365,"breakevenPct":2.409410965610662},{"delta":0.75,"premium":11.289380022962114,"strike":80.61997703788748,"iv":0.5940398392652124,"gamma":0.02673203214695752,"theta":-0.05762445464982778,"vega":0.06310126291618828,"rho":-0.05115006507803258,"breakevenPct":1.9507891176278038},{"delta":0.8,"premium":13.786509758897822,"strike":83.4902411021814,"iv":0.6141316877152698,"gamma":0.022713662456946036,"theta":-0.05079322617680826,"vega":0.05523673938002296,"rho":-0.05586682591813016,"breakevenPct":1.4230924292411364},{"delta":0.85,"premium":30.25952285423561,"strike":99.91041866756001,"iv":1.0238727913522698,"gamma":0.011642742485665788,"theta":-0.0715369335120391,"vega":0.04634372094977467,"rho":-0.07152207751709586,"breakevenPct":1.4978138688666318}]},"raw":{"call":[{"delta":0.1,"premium":0.40316048310570135,"strike":84.36790337885974,"iv":0.4556206382122843,"gamma":0.019671601376760384,"theta":-0.02819717468419524,"vega":0.0347972233012771,"rho":0.004989053016145788,"breakevenPct":19.885537918208815},{"delta":0.15,"premium":0.544140625,"strike":79.31919642857143,"iv":0.35595066964285715,"gamma":0.03191852678571429,"theta":-0.028718973214285716,"vega":0.04509419642857143,"rho":0.007493740387453618,"breakevenPct":12.94489754429562},{"delta":0.2,"premium":0.78828125,"strike":77.92410714285714,"iv":0.35502991071428575,"gamma":0.03769419642857143,"theta":-0.03388080357142857,"vega":0.053074107142857145,"rho":0.010023550423588342,"breakevenPct":11.317194728973478},{"delta":0.25,"premium":1.0324218749999998,"strike":76.52901785714286,"iv":0.3541091517857143,"gamma":0.04346986607142857,"theta":-0.03904263392857142,"vega":0.06105401785714286,"rho":0.012553360459723065,"breakevenPct":9.689491913651338},{"delta":0.3,"premium":1.2765624999999998,"strike":75.13392857142857,"iv":0.3531883928571429,"gamma":0.04924553571428571,"theta":-0.044204464285714284,"vega":0.06903392857142857,"rho":0.015083170495857789,"breakevenPct":8.061789098329198},{"delta":0.35,"premium":1.6565740045078885,"strike":74.15101427498122,"iv":0.35578279489105935,"gamma":0.05041126972201352,"theta":-0.04622817430503381,"vega":0.07124327573253193,"rho":0.017570383147685643,"breakevenPct":7.209147616304782},{"delta":0.4,"premium":2.0510142749812172,"strike":73.21187077385424,"iv":0.3587504883546206,"gamma":0.05108745304282494,"theta":-0.047918632607062354,"vega":0.07283981968444778,"rho":0.020053072183480913,"breakevenPct":6.438813532506673},{"delta":0.45,"premium":2.4454545454545458,"strike":72.27272727272727,"iv":0.3617181818181818,"gamma":0.051763636363636366,"theta":-0.04960909090909091,"vega":0.07443636363636363,"rho":0.02253576121927618,"breakevenPct":5.668479448708565},{"delta":0.5,"premium":2.839894815927874,"strike":71.3335837716003,"iv":0.36468587528174307,"gamma":0.05243981968444779,"theta":-0.051299549211119455,"vega":0.07603290758827949,"rho":0.025018450255071444,"breakevenPct":4.898145364910457},{"delta":0.55,"premium":3.2343350864012033,"strike":70.39444027047332,"iv":0.3676535687453043,"gamma":0.053116003005259205,"theta":-0.05299000751314801,"vega":0.07762945154019534,"rho":0.027501139290866713,"breakevenPct":4.127811281112347},{"delta":0.6,"premium":3.6551052466226834,"strike":69.54445491674521,"iv":0.3590875589066918,"gamma":0.05184203581526862,"theta":-0.05091206409048067,"vega":0.0746009739239711,"rho":0.029983337099061487,"breakevenPct":3.52080351204625},{"delta":0.65,"premium":4.094941878730758,"strike":68.75903235940936,"iv":0.3421695570216776,"gamma":0.04915589066918002,"theta":-0.046105278039585286,"vega":0.06822334275840401,"rho":0.03246517919071798,"breakevenPct":3.0320665226136763},{"delta":0.7,"premium":4.534778510838831,"strike":67.97360980207351,"iv":0.32525155513666354,"gamma":0.046469745523091424,"theta":-0.041298491988689914,"vega":0.061845711592836944,"rho":0.034947021282374466,"breakevenPct":2.5433295331811028},{"delta":0.75,"premium":4.974615142946906,"strike":67.18818724473766,"iv":0.30833355325164935,"gamma":0.043783600377002824,"theta":-0.03649170593779453,"vega":0.05546808042726986,"rho":0.03742886337403095,"breakevenPct":2.0545925437485284},{"delta":0.8,"premium":5.41445177505498,"strike":66.40276468740183,"iv":0.2914155513666352,"gamma":0.04109745523091423,"theta":-0.03168491988689914,"vega":0.049090449261702786,"rho":0.039910705465687445,"breakevenPct":1.5658555543159545},{"delta":0.85,"premium":5.854288407163053,"strike":65.61734213006598,"iv":0.2744975494816211,"gamma":0.03841131008482564,"theta":-0.026878133836003768,"vega":0.04271281809613572,"rho":0.04239254755734393,"breakevenPct":1.077118564883381}],"put":[{"delta":0.1,"premium":0.46933721777130377,"strike":60.40786598689002,"iv":0.46176402039329933,"gamma":0.01871332847778587,"theta":-0.026515149308084487,"vega":0.03427589220684632,"rho":-0.006125544702137759,"breakevenPct":15.233306789536524},{"delta":0.15,"premium":0.7788783685360525,"strike":62.22869628550619,"iv":0.4571391114348143,"gamma":0.024576402039329936,"theta":-0.033725637290604515,"vega":0.044436125273124544,"rho":-0.009232577720899983,"breakevenPct":13.096000683113925},{"delta":0.2,"premium":1.0884195193008015,"strike":64.04952658412236,"iv":0.4525142024763292,"gamma":0.030439475600874004,"theta":-0.04093612527312455,"vega":0.054596358339402774,"rho":-0.012339610739662207,"breakevenPct":10.958694576691322},{"delta":0.25,"premium":1.4909505520883342,"strike":65.57369179068651,"iv":0.4536339414306289,"gamma":0.0343720115218435,"theta":-0.046616130580892944,"vega":0.062022659625540086,"rho":-0.015500671915800915,"breakevenPct":9.372449103948265},{"delta":0.3,"premium":1.9950312049927987,"strike":66.77388382141143,"iv":0.4610271243398944,"gamma":0.03619630340854537,"theta":-0.05062477196351416,"vega":0.06646337013922228,"rho":-0.01872073455250558,"breakevenPct":8.387989511499597},{"delta":0.35,"premium":2.499111857897263,"strike":67.97407585213634,"iv":0.46842030724915984,"gamma":0.03802059529524724,"theta":-0.05463341334613538,"vega":0.07090408065290446,"rho":-0.021940797189210243,"breakevenPct":7.40352991905093},{"delta":0.4,"premium":3.0031925108017283,"strike":69.17426788286126,"iv":0.47581349015842533,"gamma":0.03984488718194911,"theta":-0.0586420547287566,"vega":0.07534479116658666,"rho":-0.025160859825914907,"breakevenPct":6.419070326602261},{"delta":0.45,"premium":3.601612903225806,"strike":70.40582726326743,"iv":0.48266129032258065,"gamma":0.040832154006243494,"theta":-0.06128636836628512,"vega":0.07816462018730488,"rho":-0.02844627730116,"breakevenPct":5.523667995981284},{"delta":0.5,"premium":4.4080645161290315,"strike":71.70655567117586,"iv":0.48830645161290326,"gamma":0.03997367325702393,"theta":-0.06092216441207076,"vega":0.077410197710718,"rho":-0.03187581057421218,"breakevenPct":4.824648345288029},{"delta":0.55,"premium":5.2145161290322575,"strike":73.00728407908429,"iv":0.4939516129032258,"gamma":0.03911519250780437,"theta":-0.0605579604578564,"vega":0.07665577523413111,"rho":-0.03530534384726437,"breakevenPct":4.1256286945947735},{"delta":0.6,"premium":6.020967741935483,"strike":74.30801248699271,"iv":0.4995967741935484,"gamma":0.038256711758584805,"theta":-0.06019375650364204,"vega":0.07590135275754423,"rho":-0.038734877120316556,"breakevenPct":3.426609043901519},{"delta":0.65,"premium":7.343605683836589,"strike":76.03907637655418,"iv":0.5207007104795738,"gamma":0.03568028419182949,"theta":-0.05981296625222025,"vega":0.07327637655417407,"rho":-0.04254856669378986,"breakevenPct":2.849001990216959},{"delta":0.7,"premium":9.253019538188276,"strike":78.25932504440497,"iv":0.5593774422735346,"gamma":0.031150976909413857,"theta":-0.05941332149200711,"vega":0.06852504440497335,"rho":-0.04679894676261365,"breakevenPct":2.409410965610662},{"delta":0.75,"premium":11.289380022962114,"strike":80.61997703788748,"iv":0.5940398392652124,"gamma":0.02673203214695752,"theta":-0.05762445464982778,"vega":0.06310126291618828,"rho":-0.05115006507803258,"breakevenPct":1.9507891176278038},{"delta":0.8,"premium":13.786509758897822,"strike":83.4902411021814,"iv":0.6141316877152698,"gamma":0.022713662456946036,"theta":-0.05079322617680826,"vega":0.05523673938002296,"rho":-0.05586682591813016,"breakevenPct":1.4230924292411364},{"delta":0.85,"premium":30.25952285423561,"strike":99.91041866756001,"iv":1.0238727913522698,"gamma":0.011642742485665788,"theta":-0.0715369335120391,"vega":0.04634372094977467,"rho":-0.07152207751709586,"breakevenPct":1.4978138688666318}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}