{"symbol":"TNET","url":"https://intraalpha.com/companies/TNET","capturedAt":"2026-10-22T18:49:53.290Z","state":"ready","quote":{"symbol":"TNET","last_price":73.33,"prev_close":71.03,"regular_close":73.41,"change":2.3,"change_pct":3.2381,"regular_change":2.38,"regular_change_pct":3.3507,"extended_change":-0.08,"extended_change_pct":-0.109,"bid":73.33,"ask":73.58,"bid_size":100,"ask_size":100,"volume":248669,"vwap":73.206443,"open":71.95,"high":74.4899,"low":71.5,"close":73.41,"trade_count":5021,"last_trade_at":"2026-10-22T18:49:41.129649202Z","last_quote_at":"2026-10-22T18:49:43.280502994Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:49:29.232947428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"TNET","fetched_at":"2026-10-22T18:49:52.914592+00:00","name":"TriNet Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"TriNet Group, Inc. provides Human Resources (HR) solutions for small and medium-sized businesses in the United States. The company is headquartered in Dublin, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3251432000,"ebitda":267000000,"pe_ratio":18.84,"peg_ratio":7.22,"book_value":2.719,"dividend_per_share":1.13,"dividend_yield":0.0164,"eps":3.76,"revenue_ttm":4827000000,"gross_profit_ttm":855000000,"profit_margin":0.0363,"operating_margin_ttm":0.0643,"return_on_assets_ttm":0.0435,"return_on_equity_ttm":1.509,"quarterly_earnings_growth":0.494,"quarterly_revenue_growth":-0.044,"analyst_target_price":66.2,"analyst_number":0,"beta":0.984,"fifty_two_week_high":72.74,"fifty_two_week_low":32.99,"fifty_day_ma":67.32,"two_hundred_day_ma":53.05,"shares_outstanding":45904700,"forward_pe":11.7,"price_to_sales":0.674,"price_to_book":23.96,"ev_to_revenue":0.734,"ev_to_ebitda":9.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:49:52.914592+00:00"},"optionObservedAt":"2026-10-22T18:37:17.903Z","bars":[{"c":67.9997,"h":67.9997,"l":67.99,"n":3,"o":67.99,"t":"2026-10-15T11:00:00Z","v":279,"vw":67.99485},{"c":67.91,"h":67.91,"l":67.91,"n":21,"o":67.91,"t":"2026-10-15T11:05:00Z","v":322,"vw":67.91},{"c":68.62,"h":68.62,"l":67.82,"n":7,"o":67.82,"t":"2026-10-15T11:10:00Z","v":295,"vw":68.22},{"c":68.06,"h":68.06,"l":68.06,"n":9,"o":68.06,"t":"2026-10-15T11:15:00Z","v":598,"vw":68.06},{"c":68,"h":68,"l":67.97,"n":25,"o":67.97,"t":"2026-10-15T11:45:00Z","v":844,"vw":67.995913},{"c":68.18,"h":68.5,"l":67.255,"n":40,"o":67.57,"t":"2026-10-15T13:30:00Z","v":5786,"vw":67.761121},{"c":68.31,"h":68.5,"l":68.31,"n":35,"o":68.49,"t":"2026-10-15T13:35:00Z","v":1788,"vw":68.460177},{"c":67.685,"h":68.29,"l":67.685,"n":49,"o":68.29,"t":"2026-10-15T13:40:00Z","v":3204,"vw":67.975757},{"c":67.405,"h":67.675,"l":67.405,"n":18,"o":67.675,"t":"2026-10-15T13:45:00Z","v":866,"vw":67.594403},{"c":67.045,"h":67.045,"l":67.045,"n":7,"o":67.045,"t":"2026-10-15T13:50:00Z","v":207,"vw":67.045},{"c":67.77,"h":67.77,"l":67.77,"n":22,"o":67.77,"t":"2026-10-15T13:55:00Z","v":598,"vw":67.77},{"c":68.06,"h":68.225,"l":67.655,"n":62,"o":67.655,"t":"2026-10-15T14:00:00Z","v":2866,"vw":67.933026},{"c":68.85,"h":68.85,"l":67.74,"n":171,"o":67.92,"t":"2026-10-15T14:05:00Z","v":6616,"vw":68.571579},{"c":69.15,"h":69.275,"l":68.935,"n":102,"o":69,"t":"2026-10-15T14:10:00Z","v":6090,"vw":69.026098},{"c":69.78,"h":69.78,"l":69.38,"n":575,"o":69.445,"t":"2026-10-15T14:15:00Z","v":21847,"vw":69.663485},{"c":69.67,"h":69.67,"l":69.6,"n":29,"o":69.6,"t":"2026-10-15T14:20:00Z","v":488,"vw":69.623333},{"c":69.64,"h":69.83,"l":69.51,"n":134,"o":69.83,"t":"2026-10-15T14:25:00Z","v":3251,"vw":69.644276},{"c":69.16,"h":69.41,"l":69.16,"n":83,"o":69.37,"t":"2026-10-15T14:30:00Z","v":2523,"vw":69.311539},{"c":68.96,"h":69.24,"l":68.96,"n":39,"o":69.24,"t":"2026-10-15T14:40:00Z","v":896,"vw":69.1},{"c":69.16,"h":69.2,"l":68.965,"n":62,"o":69.08,"t":"2026-10-15T14:45:00Z","v":2658,"vw":68.995652},{"c":69.4,"h":69.4,"l":69.28,"n":78,"o":69.28,"t":"2026-10-15T14:50:00Z","v":1370,"vw":69.32},{"c":69.445,"h":69.445,"l":69.28,"n":43,"o":69.28,"t":"2026-10-15T14:55:00Z","v":1124,"vw":69.313},{"c":69.265,"h":69.275,"l":69.265,"n":42,"o":69.275,"t":"2026-10-15T15:00:00Z","v":801,"vw":69.271021},{"c":69.27,"h":69.27,"l":69.27,"n":18,"o":69.27,"t":"2026-10-15T15:05:00Z","v":985,"vw":69.27},{"c":69.14,"h":69.2,"l":69.0947,"n":70,"o":69.2,"t":"2026-10-15T15:15:00Z","v":4620,"vw":69.106182},{"c":69.14,"h":69.14,"l":68.96,"n":20,"o":68.96,"t":"2026-10-15T15:20:00Z","v":290,"vw":69.05},{"c":69.135,"h":69.135,"l":69.135,"n":32,"o":69.135,"t":"2026-10-15T15:25:00Z","v":709,"vw":69.135},{"c":69.125575,"h":69.125575,"l":69.125575,"n":9,"o":69.125575,"t":"2026-10-15T15:30:00Z","v":189,"vw":69.125575},{"c":68.93,"h":69.1,"l":68.93,"n":35,"o":69.1,"t":"2026-10-15T15:35:00Z","v":1165,"vw":69.074963},{"c":69.48,"h":69.48,"l":69.27,"n":58,"o":69.27,"t":"2026-10-15T15:40:00Z","v":1907,"vw":69.329748},{"c":69.75,"h":69.86,"l":69.64,"n":90,"o":69.67,"t":"2026-10-15T15:45:00Z","v":2893,"vw":69.730727},{"c":69.64,"h":70,"l":69.64,"n":62,"o":69.89,"t":"2026-10-15T15:50:00Z","v":2788,"vw":69.875744},{"c":69.635,"h":69.635,"l":69.635,"n":7,"o":69.635,"t":"2026-10-15T15:55:00Z","v":124,"vw":69.635},{"c":69.37,"h":69.61,"l":69.26,"n":105,"o":69.48,"t":"2026-10-15T16:00:00Z","v":3907,"vw":69.460762},{"c":69.2,"h":69.5,"l":69.12,"n":102,"o":69.12,"t":"2026-10-15T16:10:00Z","v":5712,"vw":69.368969},{"c":69.2,"h":69.2,"l":69.2,"n":9,"o":69.2,"t":"2026-10-15T16:15:00Z","v":130,"vw":69.2},{"c":69.17,"h":69.19,"l":69.17,"n":26,"o":69.19,"t":"2026-10-15T16:20:00Z","v":366,"vw":69.18},{"c":69.245,"h":69.37,"l":69.215,"n":24,"o":69.37,"t":"2026-10-15T16:25:00Z","v":444,"vw":69.276667},{"c":69.315,"h":69.38,"l":69.245,"n":146,"o":69.245,"t":"2026-10-15T16:30:00Z","v":6070,"vw":69.328032},{"c":69.3,"h":69.35,"l":69.29,"n":88,"o":69.34,"t":"2026-10-15T16:35:00Z","v":5484,"vw":69.304937},{"c":69.06,"h":69.21,"l":69.06,"n":125,"o":69.21,"t":"2026-10-15T16:40:00Z","v":4860,"vw":69.125245},{"c":68.825,"h":68.92,"l":68.825,"n":47,"o":68.92,"t":"2026-10-15T16:45:00Z","v":532,"vw":68.8725},{"c":68.905,"h":68.99,"l":68.82,"n":60,"o":68.82,"t":"2026-10-15T16:55:00Z","v":1350,"vw":68.923809},{"c":69.005,"h":69.005,"l":69.005,"n":12,"o":69.005,"t":"2026-10-15T17:00:00Z","v":782,"vw":69.005},{"c":68.73,"h":68.92,"l":68.73,"n":47,"o":68.92,"t":"2026-10-15T17:05:00Z","v":820,"vw":68.815},{"c":68.68,"h":69,"l":68.68,"n":33,"o":69,"t":"2026-10-15T17:10:00Z","v":654,"vw":68.826667},{"c":68.655,"h":68.74,"l":68.65,"n":44,"o":68.74,"t":"2026-10-15T17:15:00Z","v":1237,"vw":68.697735},{"c":68.96,"h":68.96,"l":68.625,"n":108,"o":68.63,"t":"2026-10-15T17:20:00Z","v":4337,"vw":68.817684},{"c":69.06,"h":69.06,"l":68.92,"n":39,"o":68.92,"t":"2026-10-15T17:25:00Z","v":1056,"vw":68.980046},{"c":69.13,"h":69.13,"l":69.0325,"n":67,"o":69.035,"t":"2026-10-15T17:30:00Z","v":1443,"vw":69.058056},{"c":69.145,"h":69.19,"l":69.09,"n":85,"o":69.19,"t":"2026-10-15T17:35:00Z","v":4077,"vw":69.149118},{"c":69.265,"h":69.265,"l":69.26,"n":82,"o":69.26,"t":"2026-10-15T17:40:00Z","v":1365,"vw":69.262222},{"c":69.13,"h":69.13,"l":69.13,"n":7,"o":69.13,"t":"2026-10-15T17:45:00Z","v":179,"vw":69.13},{"c":69.14,"h":69.2,"l":69.14,"n":34,"o":69.2,"t":"2026-10-15T17:50:00Z","v":750,"vw":69.173333},{"c":69.25,"h":69.25,"l":69.185,"n":41,"o":69.185,"t":"2026-10-15T17:55:00Z","v":517,"vw":69.2175},{"c":69.21,"h":69.34,"l":69.195,"n":172,"o":69.245,"t":"2026-10-15T18:00:00Z","v":5483,"vw":69.276},{"c":69.455,"h":69.54,"l":69.215,"n":173,"o":69.215,"t":"2026-10-15T18:05:00Z","v":20053,"vw":69.428223},{"c":69.68,"h":69.745,"l":69.37,"n":123,"o":69.47,"t":"2026-10-15T18:10:00Z","v":4472,"vw":69.523651},{"c":69.61,"h":69.745,"l":69.4,"n":104,"o":69.745,"t":"2026-10-15T18:15:00Z","v":4639,"vw":69.569642},{"c":69.59,"h":69.645,"l":69.54,"n":73,"o":69.615,"t":"2026-10-15T18:20:00Z","v":1932,"vw":69.594318},{"c":69.675,"h":69.83,"l":69.65,"n":88,"o":69.65,"t":"2026-10-15T18:25:00Z","v":1965,"vw":69.70525},{"c":69.61,"h":69.81,"l":69.61,"n":65,"o":69.81,"t":"2026-10-15T18:30:00Z","v":1778,"vw":69.71},{"c":69.565,"h":69.565,"l":69.565,"n":19,"o":69.565,"t":"2026-10-15T18:35:00Z","v":444,"vw":69.565},{"c":69.555,"h":69.555,"l":69.555,"n":14,"o":69.555,"t":"2026-10-15T18:40:00Z","v":256,"vw":69.555},{"c":69.64,"h":69.69,"l":69.58,"n":140,"o":69.66,"t":"2026-10-15T18:45:00Z","v":3368,"vw":69.654286},{"c":69.685,"h":69.71,"l":69.58,"n":113,"o":69.64,"t":"2026-10-15T18:50:00Z","v":1807,"vw":69.668713},{"c":69.94,"h":70,"l":69.715,"n":194,"o":69.79,"t":"2026-10-15T18:55:00Z","v":7889,"vw":69.887415},{"c":70.03,"h":70.12,"l":69.91,"n":163,"o":69.91,"t":"2026-10-15T19:00:00Z","v":5031,"vw":70.017729},{"c":69.92,"h":70.03,"l":69.83,"n":123,"o":70.03,"t":"2026-10-15T19:05:00Z","v":3909,"vw":69.941555},{"c":69.97,"h":69.97,"l":69.9,"n":104,"o":69.9,"t":"2026-10-15T19:10:00Z","v":1447,"vw":69.9425},{"c":70.08,"h":70.165,"l":70,"n":183,"o":70,"t":"2026-10-15T19:15:00Z","v":4702,"vw":70.106664},{"c":70.265,"h":70.265,"l":70.19,"n":127,"o":70.19,"t":"2026-10-15T19:20:00Z","v":2820,"vw":70.254474},{"c":70.13,"h":70.34,"l":70.1,"n":191,"o":70.34,"t":"2026-10-15T19:25:00Z","v":3470,"vw":70.193136},{"c":70.18,"h":70.18,"l":70.15,"n":78,"o":70.15,"t":"2026-10-15T19:30:00Z","v":2031,"vw":70.164607},{"c":70.19,"h":70.19,"l":70.0775,"n":156,"o":70.11,"t":"2026-10-15T19:35:00Z","v":3708,"vw":70.121973},{"c":70.29,"h":70.29,"l":70.14,"n":168,"o":70.14,"t":"2026-10-15T19:40:00Z","v":3784,"vw":70.203636},{"c":70.155,"h":70.2,"l":70.155,"n":84,"o":70.2,"t":"2026-10-15T19:45:00Z","v":2067,"vw":70.194375},{"c":70.45,"h":70.46,"l":70.1525,"n":433,"o":70.155,"t":"2026-10-15T19:50:00Z","v":12945,"vw":70.256638},{"c":70.34,"h":70.505,"l":70.2,"n":877,"o":70.4,"t":"2026-10-15T19:55:00Z","v":36715,"vw":70.327515},{"c":70.39,"h":70.39,"l":70.39,"n":23,"o":70.39,"t":"2026-10-15T20:00:00Z","v":137128,"vw":70.39},{"c":71.49,"h":71.49,"l":70.98,"n":31,"o":71.37,"t":"2026-10-16T13:30:00Z","v":10818,"vw":71.349158},{"c":71.53,"h":72,"l":71.445,"n":54,"o":71.78,"t":"2026-10-16T13:35:00Z","v":3060,"vw":71.933017},{"c":71.27,"h":71.4,"l":71.24,"n":63,"o":71.39,"t":"2026-10-16T13:45:00Z","v":2477,"vw":71.299305},{"c":71.2,"h":71.26,"l":71.2,"n":23,"o":71.26,"t":"2026-10-16T14:00:00Z","v":612,"vw":71.23},{"c":70.9,"h":70.9,"l":70.7,"n":45,"o":70.85,"t":"2026-10-16T14:05:00Z","v":1561,"vw":70.805455},{"c":70.32,"h":70.41,"l":70.32,"n":30,"o":70.41,"t":"2026-10-16T14:10:00Z","v":1422,"vw":70.392277},{"c":70.32,"h":70.32,"l":70.32,"n":8,"o":70.32,"t":"2026-10-16T14:15:00Z","v":242,"vw":70.32},{"c":70.19,"h":70.4,"l":70.19,"n":28,"o":70.39,"t":"2026-10-16T14:20:00Z","v":516,"vw":70.34375},{"c":70.19,"h":70.19,"l":70.19,"n":15,"o":70.19,"t":"2026-10-16T14:25:00Z","v":312,"vw":70.19},{"c":70.18,"h":70.18,"l":70.17,"n":4,"o":70.17,"t":"2026-10-16T14:30:00Z","v":202,"vw":70.175},{"c":70.175,"h":70.175,"l":70.175,"n":15,"o":70.175,"t":"2026-10-16T14:40:00Z","v":275,"vw":70.175},{"c":70.3205,"h":70.3205,"l":70.3205,"n":9,"o":70.3205,"t":"2026-10-16T14:45:00Z","v":156,"vw":70.3205},{"c":70.115,"h":70.115,"l":70.115,"n":6,"o":70.115,"t":"2026-10-16T14:50:00Z","v":106,"vw":70.115},{"c":70.115,"h":70.115,"l":70.115,"n":3,"o":70.115,"t":"2026-10-16T14:55:00Z","v":111,"vw":70.115},{"c":70.095,"h":70.095,"l":70.095,"n":12,"o":70.095,"t":"2026-10-16T15:00:00Z","v":156,"vw":70.095},{"c":70.34,"h":70.34,"l":70.07,"n":54,"o":70.24,"t":"2026-10-16T15:10:00Z","v":1217,"vw":70.120526},{"c":70.07,"h":70.09,"l":70.07,"n":22,"o":70.09,"t":"2026-10-16T15:20:00Z","v":290,"vw":70.08},{"c":70.24,"h":70.32,"l":70.1,"n":59,"o":70.1,"t":"2026-10-16T15:30:00Z","v":7498,"vw":70.111871},{"c":70.07,"h":70.07,"l":69.9954,"n":44,"o":69.9954,"t":"2026-10-16T15:35:00Z","v":914,"vw":70.051702},{"c":70.205,"h":70.29,"l":70.075,"n":110,"o":70.075,"t":"2026-10-16T15:40:00Z","v":4064,"vw":70.214855},{"c":70.34,"h":70.34,"l":70.21,"n":70,"o":70.29,"t":"2026-10-16T15:45:00Z","v":2002,"vw":70.314273},{"c":70.255,"h":70.255,"l":70.2,"n":19,"o":70.2,"t":"2026-10-16T15:50:00Z","v":341,"vw":70.2275},{"c":70.215,"h":70.245,"l":70.215,"n":51,"o":70.245,"t":"2026-10-16T15:55:00Z","v":2229,"vw":70.221118},{"c":70.01,"h":70.215,"l":69.92,"n":75,"o":70.215,"t":"2026-10-16T16:00:00Z","v":1811,"vw":70.036136},{"c":70.025,"h":70.03,"l":70,"n":47,"o":70.015,"t":"2026-10-16T16:05:00Z","v":4236,"vw":70.015322},{"c":70.035,"h":70.035,"l":70.035,"n":9,"o":70.035,"t":"2026-10-16T16:10:00Z","v":181,"vw":70.035},{"c":69.88,"h":70.1,"l":69.88,"n":131,"o":70.09,"t":"2026-10-16T16:15:00Z","v":6027,"vw":70.003677},{"c":70.02,"h":70.02,"l":69.875,"n":49,"o":69.875,"t":"2026-10-16T16:20:00Z","v":1240,"vw":69.96125},{"c":70.02,"h":70.02,"l":69.95,"n":14,"o":69.95,"t":"2026-10-16T16:25:00Z","v":451,"vw":69.985},{"c":69.98,"h":69.98,"l":69.92,"n":26,"o":69.92,"t":"2026-10-16T16:30:00Z","v":593,"vw":69.95},{"c":70.01,"h":70.02,"l":70,"n":49,"o":70,"t":"2026-10-16T16:35:00Z","v":2611,"vw":70.012965},{"c":69.965,"h":69.965,"l":69.8801,"n":22,"o":69.8801,"t":"2026-10-16T16:40:00Z","v":509,"vw":69.924011},{"c":69.88,"h":70.03,"l":69.88,"n":88,"o":70.01,"t":"2026-10-16T16:45:00Z","v":1758,"vw":69.962},{"c":69.835,"h":69.835,"l":69.835,"n":10,"o":69.835,"t":"2026-10-16T16:50:00Z","v":222,"vw":69.835},{"c":69.6689,"h":69.735,"l":69.665,"n":27,"o":69.735,"t":"2026-10-16T16:55:00Z","v":697,"vw":69.694323},{"c":69.55,"h":69.66,"l":69.55,"n":54,"o":69.645,"t":"2026-10-16T17:00:00Z","v":3589,"vw":69.62874},{"c":69.79,"h":69.79,"l":69.61,"n":87,"o":69.64,"t":"2026-10-16T17:05:00Z","v":2426,"vw":69.706154},{"c":69.63,"h":69.79,"l":69.63,"n":92,"o":69.79,"t":"2026-10-16T17:10:00Z","v":1597,"vw":69.695833},{"c":69.58,"h":69.67,"l":69.58,"n":13,"o":69.67,"t":"2026-10-16T17:15:00Z","v":284,"vw":69.625},{"c":69.57,"h":69.59,"l":69.56,"n":60,"o":69.58,"t":"2026-10-16T17:20:00Z","v":1246,"vw":69.576},{"c":69.61,"h":69.615,"l":69.61,"n":17,"o":69.615,"t":"2026-10-16T17:25:00Z","v":442,"vw":69.611672},{"c":69.69,"h":69.74,"l":69.69,"n":50,"o":69.74,"t":"2026-10-16T17:30:00Z","v":1568,"vw":69.702077},{"c":69.685,"h":69.685,"l":69.685,"n":21,"o":69.685,"t":"2026-10-16T17:35:00Z","v":579,"vw":69.685},{"c":69.685,"h":69.685,"l":69.685,"n":10,"o":69.685,"t":"2026-10-16T17:40:00Z","v":215,"vw":69.685},{"c":69.58,"h":69.77,"l":69.55,"n":133,"o":69.77,"t":"2026-10-16T17:45:00Z","v":4528,"vw":69.665289},{"c":69.58,"h":69.58,"l":69.57,"n":15,"o":69.57,"t":"2026-10-16T17:50:00Z","v":274,"vw":69.575},{"c":69.69,"h":69.69,"l":69.69,"n":19,"o":69.69,"t":"2026-10-16T17:55:00Z","v":507,"vw":69.69},{"c":69.64,"h":69.64,"l":69.64,"n":16,"o":69.64,"t":"2026-10-16T18:00:00Z","v":548,"vw":69.64},{"c":69.71,"h":69.71,"l":69.71,"n":9,"o":69.71,"t":"2026-10-16T18:05:00Z","v":130,"vw":69.71},{"c":69.66,"h":69.72,"l":69.66,"n":69,"o":69.7,"t":"2026-10-16T18:10:00Z","v":1355,"vw":69.690625},{"c":69.72,"h":69.72,"l":69.655,"n":49,"o":69.655,"t":"2026-10-16T18:20:00Z","v":1534,"vw":69.677045},{"c":69.675,"h":69.69,"l":69.67,"n":44,"o":69.69,"t":"2026-10-16T18:25:00Z","v":1746,"vw":69.677874},{"c":69.78,"h":69.79,"l":69.68,"n":140,"o":69.68,"t":"2026-10-16T18:30:00Z","v":3278,"vw":69.714446},{"c":69.71,"h":69.75,"l":69.66,"n":106,"o":69.74,"t":"2026-10-16T18:35:00Z","v":4163,"vw":69.714792},{"c":69.71,"h":69.74,"l":69.69,"n":71,"o":69.69,"t":"2026-10-16T18:40:00Z","v":1027,"vw":69.713333},{"c":69.94,"h":69.94,"l":69.79,"n":103,"o":69.79,"t":"2026-10-16T18:45:00Z","v":1978,"vw":69.880625},{"c":69.855,"h":69.91,"l":69.855,"n":53,"o":69.91,"t":"2026-10-16T18:50:00Z","v":1405,"vw":69.893333},{"c":69.935,"h":69.94,"l":69.85,"n":76,"o":69.85,"t":"2026-10-16T18:55:00Z","v":1242,"vw":69.892912},{"c":69.955,"h":69.955,"l":69.94,"n":46,"o":69.94,"t":"2026-10-16T19:00:00Z","v":835,"vw":69.952},{"c":69.81,"h":69.96,"l":69.78,"n":97,"o":69.95,"t":"2026-10-16T19:05:00Z","v":2935,"vw":69.894458},{"c":69.91,"h":69.94,"l":69.86,"n":66,"o":69.86,"t":"2026-10-16T19:10:00Z","v":1086,"vw":69.9125},{"c":70.18,"h":70.215,"l":69.885,"n":328,"o":69.885,"t":"2026-10-16T19:15:00Z","v":13725,"vw":70.046698},{"c":70.2,"h":70.2,"l":70.175,"n":31,"o":70.175,"t":"2026-10-16T19:20:00Z","v":814,"vw":70.196429},{"c":69.975,"h":70.19,"l":69.96,"n":143,"o":70.19,"t":"2026-10-16T19:25:00Z","v":4027,"vw":70.080576},{"c":70.11,"h":70.27,"l":69.98,"n":316,"o":69.98,"t":"2026-10-16T19:30:00Z","v":9971,"vw":70.095712},{"c":70.085,"h":70.13,"l":70,"n":165,"o":70.12,"t":"2026-10-16T19:35:00Z","v":7200,"vw":70.059118},{"c":70.08,"h":70.085,"l":70.08,"n":107,"o":70.085,"t":"2026-10-16T19:40:00Z","v":2948,"vw":70.083553},{"c":70.34,"h":70.4,"l":70.14,"n":299,"o":70.14,"t":"2026-10-16T19:45:00Z","v":16785,"vw":70.28342},{"c":70.4,"h":70.525,"l":70.35,"n":327,"o":70.35,"t":"2026-10-16T19:50:00Z","v":19016,"vw":70.412227},{"c":70.71,"h":70.76,"l":70.42,"n":794,"o":70.44,"t":"2026-10-16T19:55:00Z","v":48818,"vw":70.55609},{"c":70.7,"h":70.7,"l":70.7,"n":25,"o":70.7,"t":"2026-10-16T20:00:00Z","v":100412,"vw":70.7},{"c":70.71,"h":70.71,"l":70.7,"n":3,"o":70.7,"t":"2026-10-19T11:15:00Z","v":601,"vw":70.705},{"c":70.51,"h":70.51,"l":70.3,"n":21,"o":70.41,"t":"2026-10-19T11:20:00Z","v":743,"vw":70.372411},{"c":70.65,"h":70.65,"l":69.52,"n":27,"o":69.52,"t":"2026-10-19T13:30:00Z","v":3178,"vw":69.680355},{"c":69.65,"h":69.65,"l":69.65,"n":9,"o":69.65,"t":"2026-10-19T13:40:00Z","v":487,"vw":69.65},{"c":70.055,"h":70.065,"l":69.65,"n":21,"o":69.65,"t":"2026-10-19T13:45:00Z","v":838,"vw":69.964413},{"c":69.575,"h":69.575,"l":69.45,"n":31,"o":69.45,"t":"2026-10-19T13:50:00Z","v":728,"vw":69.491667},{"c":70.255,"h":70.27,"l":69.905,"n":89,"o":70.02,"t":"2026-10-19T14:00:00Z","v":5917,"vw":70.027475},{"c":70.22,"h":70.22,"l":70.175,"n":19,"o":70.175,"t":"2026-10-19T14:05:00Z","v":476,"vw":70.1975},{"c":70.3,"h":70.3,"l":69.81,"n":68,"o":70.08,"t":"2026-10-19T14:10:00Z","v":3974,"vw":69.884272},{"c":69.72,"h":69.99,"l":69.72,"n":15,"o":69.99,"t":"2026-10-19T14:20:00Z","v":768,"vw":69.945372},{"c":69.985,"h":69.985,"l":69.985,"n":9,"o":69.985,"t":"2026-10-19T14:30:00Z","v":178,"vw":69.985},{"c":69.985,"h":69.985,"l":69.985,"n":7,"o":69.985,"t":"2026-10-19T14:35:00Z","v":167,"vw":69.985},{"c":70.27,"h":70.27,"l":70.27,"n":13,"o":70.27,"t":"2026-10-19T14:40:00Z","v":191,"vw":70.27},{"c":69.99,"h":69.99,"l":69.99,"n":21,"o":69.99,"t":"2026-10-19T14:45:00Z","v":383,"vw":69.99},{"c":70.17,"h":70.17,"l":70.17,"n":8,"o":70.17,"t":"2026-10-19T14:50:00Z","v":213,"vw":70.17},{"c":69.965,"h":69.965,"l":69.965,"n":6,"o":69.965,"t":"2026-10-19T14:55:00Z","v":212,"vw":69.965},{"c":69.93,"h":69.93,"l":69.93,"n":15,"o":69.93,"t":"2026-10-19T15:00:00Z","v":176,"vw":69.93},{"c":70.085,"h":70.22,"l":70.085,"n":77,"o":70.2,"t":"2026-10-19T15:05:00Z","v":1358,"vw":70.16},{"c":70.095,"h":70.19,"l":70.095,"n":39,"o":70.19,"t":"2026-10-19T15:10:00Z","v":705,"vw":70.138379},{"c":70.045,"h":70.045,"l":70.045,"n":8,"o":70.045,"t":"2026-10-19T15:15:00Z","v":239,"vw":70.045},{"c":70.105,"h":70.105,"l":70.105,"n":16,"o":70.105,"t":"2026-10-19T15:25:00Z","v":211,"vw":70.105},{"c":70.68,"h":70.69,"l":70.1,"n":117,"o":70.1,"t":"2026-10-19T15:35:00Z","v":5576,"vw":70.292174},{"c":70.56,"h":70.56,"l":70.56,"n":21,"o":70.56,"t":"2026-10-19T15:40:00Z","v":380,"vw":70.56},{"c":70.39,"h":70.45,"l":70.39,"n":55,"o":70.45,"t":"2026-10-19T15:45:00Z","v":1094,"vw":70.41},{"c":70.47,"h":70.47,"l":70.47,"n":11,"o":70.47,"t":"2026-10-19T15:55:00Z","v":142,"vw":70.47},{"c":70.3,"h":70.3,"l":70.165,"n":72,"o":70.27,"t":"2026-10-19T16:05:00Z","v":1712,"vw":70.243487},{"c":70.38,"h":70.38,"l":70.38,"n":28,"o":70.38,"t":"2026-10-19T16:10:00Z","v":305,"vw":70.38},{"c":70.245,"h":70.245,"l":70.1444,"n":33,"o":70.24,"t":"2026-10-19T16:20:00Z","v":834,"vw":70.213973},{"c":70.37,"h":70.37,"l":70.37,"n":52,"o":70.37,"t":"2026-10-19T16:30:00Z","v":993,"vw":70.37},{"c":70.35,"h":70.35,"l":70.35,"n":15,"o":70.35,"t":"2026-10-19T16:40:00Z","v":309,"vw":70.35},{"c":70.35,"h":70.35,"l":70.35,"n":15,"o":70.35,"t":"2026-10-19T16:45:00Z","v":206,"vw":70.35},{"c":70.33,"h":70.33,"l":70.33,"n":15,"o":70.33,"t":"2026-10-19T16:50:00Z","v":275,"vw":70.33},{"c":70.24,"h":70.24,"l":70.24,"n":34,"o":70.24,"t":"2026-10-19T17:00:00Z","v":722,"vw":70.24},{"c":70.2,"h":70.325,"l":70.2,"n":22,"o":70.325,"t":"2026-10-19T17:05:00Z","v":626,"vw":70.29375},{"c":70.355,"h":70.355,"l":70.355,"n":15,"o":70.355,"t":"2026-10-19T17:10:00Z","v":305,"vw":70.355},{"c":70.37,"h":70.37,"l":70.26,"n":36,"o":70.26,"t":"2026-10-19T17:15:00Z","v":1761,"vw":70.348334},{"c":70.21,"h":70.405,"l":70.2,"n":128,"o":70.37,"t":"2026-10-19T17:20:00Z","v":4688,"vw":70.346017},{"c":69.965,"h":69.965,"l":69.965,"n":23,"o":69.965,"t":"2026-10-19T17:25:00Z","v":383,"vw":69.965},{"c":70.045,"h":70.045,"l":69.965,"n":27,"o":69.965,"t":"2026-10-19T17:30:00Z","v":1138,"vw":69.982335},{"c":70.37,"h":70.38,"l":70.05,"n":92,"o":70.06,"t":"2026-10-19T17:35:00Z","v":3313,"vw":70.253456},{"c":70.22,"h":70.38,"l":70.22,"n":88,"o":70.38,"t":"2026-10-19T17:40:00Z","v":2850,"vw":70.335119},{"c":70.05,"h":70.12,"l":70.05,"n":46,"o":70.12,"t":"2026-10-19T17:50:00Z","v":705,"vw":70.093333},{"c":70.21,"h":70.38,"l":70.05,"n":33,"o":70.38,"t":"2026-10-19T17:55:00Z","v":1010,"vw":70.234677},{"c":70.23,"h":70.23,"l":70.11,"n":39,"o":70.11,"t":"2026-10-19T18:00:00Z","v":536,"vw":70.186667},{"c":70.22,"h":70.23,"l":70.22,"n":15,"o":70.22,"t":"2026-10-19T18:05:00Z","v":582,"vw":70.2225},{"c":70.13,"h":70.13,"l":70.13,"n":18,"o":70.13,"t":"2026-10-19T18:10:00Z","v":442,"vw":70.13},{"c":69.99,"h":70.21,"l":69.99,"n":59,"o":70.21,"t":"2026-10-19T18:15:00Z","v":1553,"vw":70.1},{"c":69.93,"h":70.095,"l":69.93,"n":21,"o":69.95,"t":"2026-10-19T18:20:00Z","v":405,"vw":69.991667},{"c":69.82,"h":69.93,"l":69.76,"n":103,"o":69.92,"t":"2026-10-19T18:25:00Z","v":3568,"vw":69.869},{"c":69.815,"h":69.94,"l":69.815,"n":37,"o":69.93,"t":"2026-10-19T18:30:00Z","v":1884,"vw":69.905171},{"c":69.87,"h":69.94,"l":69.81,"n":21,"o":69.87,"t":"2026-10-19T18:35:00Z","v":1067,"vw":69.877778},{"c":69.43,"h":69.73,"l":69.41,"n":73,"o":69.73,"t":"2026-10-19T18:40:00Z","v":2338,"vw":69.650357},{"c":69.5,"h":69.55,"l":69.34,"n":60,"o":69.55,"t":"2026-10-19T18:45:00Z","v":1628,"vw":69.494},{"c":69.5,"h":69.5,"l":69.5,"n":16,"o":69.5,"t":"2026-10-19T18:50:00Z","v":1011,"vw":69.5},{"c":69.575,"h":69.575,"l":69.505,"n":80,"o":69.505,"t":"2026-10-19T18:55:00Z","v":1602,"vw":69.542358},{"c":69.76,"h":69.76,"l":69.575,"n":125,"o":69.575,"t":"2026-10-19T19:00:00Z","v":4149,"vw":69.665994},{"c":69.675,"h":69.78,"l":69.63,"n":174,"o":69.76,"t":"2026-10-19T19:05:00Z","v":4969,"vw":69.729593},{"c":69.66,"h":69.78,"l":69.58,"n":140,"o":69.78,"t":"2026-10-19T19:10:00Z","v":4424,"vw":69.681504},{"c":69.405,"h":69.685,"l":69.405,"n":96,"o":69.59,"t":"2026-10-19T19:15:00Z","v":3133,"vw":69.55569},{"c":69.55,"h":69.59,"l":69.5,"n":95,"o":69.5,"t":"2026-10-19T19:20:00Z","v":3043,"vw":69.533945},{"c":69.555,"h":69.555,"l":69.54,"n":67,"o":69.55,"t":"2026-10-19T19:25:00Z","v":1557,"vw":69.549286},{"c":69.56,"h":69.56,"l":69.55,"n":142,"o":69.555,"t":"2026-10-19T19:30:00Z","v":2382,"vw":69.553333},{"c":69.54,"h":69.66,"l":69.54,"n":250,"o":69.65,"t":"2026-10-19T19:35:00Z","v":7110,"vw":69.616952},{"c":69.51,"h":69.54,"l":69.51,"n":219,"o":69.54,"t":"2026-10-19T19:40:00Z","v":2662,"vw":69.522618},{"c":69.25,"h":69.46,"l":69.25,"n":306,"o":69.46,"t":"2026-10-19T19:45:00Z","v":10150,"vw":69.37295},{"c":69.06,"h":69.24,"l":69.06,"n":229,"o":69.24,"t":"2026-10-19T19:50:00Z","v":5745,"vw":69.15383},{"c":69.09,"h":69.3275,"l":69.03,"n":917,"o":69.13,"t":"2026-10-19T19:55:00Z","v":37280,"vw":69.155207},{"c":69.09,"h":69.09,"l":69.09,"n":39,"o":69.09,"t":"2026-10-19T20:00:00Z","v":60465,"vw":69.09},{"c":69.65,"h":69.89,"l":69.65,"n":14,"o":69.89,"t":"2026-10-20T13:30:00Z","v":1927,"vw":69.87645},{"c":70.12,"h":70.12,"l":70.12,"n":5,"o":70.12,"t":"2026-10-20T13:35:00Z","v":112,"vw":70.12},{"c":70.99,"h":71,"l":70.195,"n":113,"o":70.31,"t":"2026-10-20T13:40:00Z","v":6266,"vw":70.74935},{"c":71.15,"h":71.15,"l":70.35,"n":28,"o":70.35,"t":"2026-10-20T13:45:00Z","v":1850,"vw":70.522322},{"c":71.295,"h":71.65,"l":71.295,"n":29,"o":71.65,"t":"2026-10-20T13:50:00Z","v":494,"vw":71.4725},{"c":71.115,"h":71.295,"l":71.11,"n":37,"o":71.12,"t":"2026-10-20T13:55:00Z","v":2085,"vw":71.144366},{"c":71.28,"h":71.295,"l":71.28,"n":18,"o":71.295,"t":"2026-10-20T14:00:00Z","v":427,"vw":71.290385},{"c":70.59,"h":70.59,"l":70.055,"n":91,"o":70.28,"t":"2026-10-20T14:05:00Z","v":2456,"vw":70.197293},{"c":70.31,"h":71.13,"l":70.31,"n":79,"o":70.6,"t":"2026-10-20T14:10:00Z","v":5526,"vw":70.608643},{"c":70.315,"h":70.39,"l":70.315,"n":14,"o":70.36,"t":"2026-10-20T14:15:00Z","v":629,"vw":70.367},{"c":70.095,"h":70.095,"l":70.095,"n":11,"o":70.095,"t":"2026-10-20T14:25:00Z","v":819,"vw":70.095},{"c":70.36,"h":70.42,"l":70.36,"n":27,"o":70.42,"t":"2026-10-20T14:40:00Z","v":690,"vw":70.39},{"c":70.18,"h":70.18,"l":70.18,"n":12,"o":70.18,"t":"2026-10-20T14:45:00Z","v":170,"vw":70.18},{"c":70.45,"h":70.46,"l":70.2825,"n":18,"o":70.2825,"t":"2026-10-20T14:50:00Z","v":417,"vw":70.3975},{"c":70.575,"h":70.575,"l":70.575,"n":73,"o":70.575,"t":"2026-10-20T14:55:00Z","v":868,"vw":70.575},{"c":70.68,"h":70.68,"l":70.68,"n":40,"o":70.68,"t":"2026-10-20T15:05:00Z","v":1144,"vw":70.68},{"c":70.625,"h":70.705,"l":70.55,"n":51,"o":70.68,"t":"2026-10-20T15:10:00Z","v":2090,"vw":70.630714},{"c":70.635,"h":70.635,"l":70.635,"n":15,"o":70.635,"t":"2026-10-20T15:15:00Z","v":274,"vw":70.635},{"c":70.48,"h":70.48,"l":70.48,"n":10,"o":70.48,"t":"2026-10-20T15:30:00Z","v":128,"vw":70.48},{"c":70.445,"h":70.51,"l":70.445,"n":21,"o":70.46,"t":"2026-10-20T15:35:00Z","v":605,"vw":70.468115},{"c":70.66,"h":70.67,"l":70.48,"n":35,"o":70.48,"t":"2026-10-20T15:40:00Z","v":1341,"vw":70.63875},{"c":70.91,"h":70.91,"l":70.91,"n":15,"o":70.91,"t":"2026-10-20T15:45:00Z","v":173,"vw":70.91},{"c":70.66,"h":70.66,"l":70.65,"n":33,"o":70.65,"t":"2026-10-20T16:05:00Z","v":839,"vw":70.65165},{"c":70.625,"h":70.625,"l":70.625,"n":7,"o":70.625,"t":"2026-10-20T16:25:00Z","v":125,"vw":70.625},{"c":70.63,"h":70.63,"l":70.625,"n":29,"o":70.625,"t":"2026-10-20T16:30:00Z","v":674,"vw":70.625833},{"c":70.73,"h":70.73,"l":70.73,"n":12,"o":70.73,"t":"2026-10-20T16:35:00Z","v":190,"vw":70.73},{"c":70.6,"h":70.6,"l":70.6,"n":8,"o":70.6,"t":"2026-10-20T16:40:00Z","v":187,"vw":70.6},{"c":70.9,"h":70.9,"l":70.72,"n":53,"o":70.7399,"t":"2026-10-20T16:45:00Z","v":1790,"vw":70.784192},{"c":70.77,"h":70.885,"l":70.77,"n":42,"o":70.81,"t":"2026-10-20T16:50:00Z","v":835,"vw":70.826},{"c":70.89,"h":71.02,"l":70.72,"n":224,"o":70.95,"t":"2026-10-20T17:15:00Z","v":10333,"vw":70.898514},{"c":70.6725,"h":70.675,"l":70.66,"n":34,"o":70.66,"t":"2026-10-20T17:20:00Z","v":1129,"vw":70.6675},{"c":70.68,"h":70.7591,"l":70.68,"n":20,"o":70.7591,"t":"2026-10-20T17:25:00Z","v":1278,"vw":70.686652},{"c":70.89,"h":70.89,"l":70.78,"n":50,"o":70.78,"t":"2026-10-20T17:30:00Z","v":1939,"vw":70.820909},{"c":70.84,"h":70.84,"l":70.84,"n":2,"o":70.84,"t":"2026-10-20T17:35:00Z","v":117,"vw":70.84},{"c":71,"h":71,"l":70.85,"n":50,"o":70.85,"t":"2026-10-20T17:40:00Z","v":1055,"vw":70.949131},{"c":70.855,"h":71.08,"l":70.85,"n":126,"o":71.07,"t":"2026-10-20T17:45:00Z","v":8784,"vw":70.990428},{"c":70.845,"h":70.845,"l":70.84,"n":36,"o":70.84,"t":"2026-10-20T17:50:00Z","v":1080,"vw":70.844286},{"c":70.87,"h":70.87,"l":70.87,"n":33,"o":70.87,"t":"2026-10-20T17:55:00Z","v":840,"vw":70.87},{"c":70.87,"h":70.96,"l":70.87,"n":77,"o":70.88,"t":"2026-10-20T18:00:00Z","v":2989,"vw":70.889688},{"c":70.845,"h":70.845,"l":70.845,"n":7,"o":70.845,"t":"2026-10-20T18:05:00Z","v":241,"vw":70.845},{"c":70.76,"h":70.94,"l":70.76,"n":114,"o":70.86,"t":"2026-10-20T18:10:00Z","v":3799,"vw":70.846833},{"c":70.545,"h":70.82,"l":70.545,"n":200,"o":70.66,"t":"2026-10-20T18:15:00Z","v":12579,"vw":70.720916},{"c":70.37,"h":70.525,"l":70.37,"n":28,"o":70.525,"t":"2026-10-20T18:20:00Z","v":799,"vw":70.43875},{"c":70.48,"h":70.48,"l":70.48,"n":15,"o":70.48,"t":"2026-10-20T18:25:00Z","v":371,"vw":70.48},{"c":70.44,"h":70.44,"l":70.44,"n":8,"o":70.44,"t":"2026-10-20T18:35:00Z","v":113,"vw":70.44},{"c":70.4125,"h":70.425,"l":70.4125,"n":23,"o":70.425,"t":"2026-10-20T18:40:00Z","v":580,"vw":70.4215},{"c":70.255,"h":70.5,"l":70.255,"n":92,"o":70.425,"t":"2026-10-20T18:45:00Z","v":3369,"vw":70.358906},{"c":70.11,"h":70.18,"l":70.1,"n":37,"o":70.18,"t":"2026-10-20T18:50:00Z","v":865,"vw":70.125714},{"c":70.095,"h":70.1,"l":70.095,"n":22,"o":70.1,"t":"2026-10-20T18:55:00Z","v":312,"vw":70.097451},{"c":70.175,"h":70.21,"l":70.12,"n":74,"o":70.12,"t":"2026-10-20T19:00:00Z","v":1548,"vw":70.177857},{"c":69.82,"h":70.25,"l":69.82,"n":177,"o":70.175,"t":"2026-10-20T19:05:00Z","v":5078,"vw":70.099409},{"c":69.95,"h":69.95,"l":69.87,"n":62,"o":69.87,"t":"2026-10-20T19:10:00Z","v":1374,"vw":69.882278},{"c":69.88,"h":69.89,"l":69.76,"n":172,"o":69.87,"t":"2026-10-20T19:15:00Z","v":3360,"vw":69.822702},{"c":69.91,"h":69.91,"l":69.87,"n":114,"o":69.88,"t":"2026-10-20T19:20:00Z","v":2758,"vw":69.888636},{"c":69.92,"h":69.92,"l":69.91,"n":44,"o":69.91,"t":"2026-10-20T19:25:00Z","v":898,"vw":69.913333},{"c":69.97,"h":69.97,"l":69.86,"n":109,"o":69.91,"t":"2026-10-20T19:30:00Z","v":1968,"vw":69.908694},{"c":70.19,"h":70.19,"l":69.96,"n":300,"o":69.98,"t":"2026-10-20T19:35:00Z","v":8246,"vw":70.059596},{"c":70.225,"h":70.25,"l":70.115,"n":299,"o":70.23,"t":"2026-10-20T19:40:00Z","v":12948,"vw":70.15138},{"c":70.345,"h":70.385,"l":70.205,"n":279,"o":70.27,"t":"2026-10-20T19:45:00Z","v":18228,"vw":70.319119},{"c":70.51,"h":70.55,"l":70.29,"n":319,"o":70.29,"t":"2026-10-20T19:50:00Z","v":11699,"vw":70.407395},{"c":70.79,"h":70.955,"l":70.51,"n":791,"o":70.535,"t":"2026-10-20T19:55:00Z","v":28744,"vw":70.788366},{"c":70.83,"h":70.83,"l":70.83,"n":25,"o":70.83,"t":"2026-10-20T20:00:00Z","v":73022,"vw":70.83},{"c":70.955,"h":70.955,"l":70.48,"n":9,"o":70.48,"t":"2026-10-21T13:30:00Z","v":1186,"vw":70.523819},{"c":71.37,"h":71.48,"l":70.995,"n":18,"o":70.995,"t":"2026-10-21T13:40:00Z","v":2098,"vw":71.077816},{"c":71.045,"h":71.37,"l":70.94,"n":24,"o":71.37,"t":"2026-10-21T13:45:00Z","v":691,"vw":71.080695},{"c":71.05,"h":71.38,"l":71,"n":18,"o":71.18,"t":"2026-10-21T13:50:00Z","v":1475,"vw":71.108636},{"c":71.335,"h":71.335,"l":71.08,"n":24,"o":71.12,"t":"2026-10-21T13:55:00Z","v":1399,"vw":71.157586},{"c":71.15,"h":71.19,"l":71.15,"n":39,"o":71.18,"t":"2026-10-21T14:00:00Z","v":1220,"vw":71.175714},{"c":71.32,"h":71.32,"l":71.32,"n":2,"o":71.32,"t":"2026-10-21T14:05:00Z","v":126,"vw":71.32},{"c":71.55,"h":71.57,"l":71.23,"n":32,"o":71.48,"t":"2026-10-21T14:10:00Z","v":1519,"vw":71.410843},{"c":71.265,"h":71.265,"l":71.265,"n":16,"o":71.265,"t":"2026-10-21T14:15:00Z","v":569,"vw":71.265},{"c":71.335,"h":71.335,"l":71.22,"n":38,"o":71.22,"t":"2026-10-21T14:20:00Z","v":867,"vw":71.29375},{"c":71.24,"h":71.335,"l":71.23,"n":36,"o":71.3275,"t":"2026-10-21T14:25:00Z","v":958,"vw":71.2745},{"c":71.655,"h":71.655,"l":71.3,"n":34,"o":71.34,"t":"2026-10-21T14:35:00Z","v":2052,"vw":71.473534},{"c":71.585,"h":71.585,"l":71.585,"n":1,"o":71.585,"t":"2026-10-21T14:40:00Z","v":100,"vw":71.585},{"c":71.655,"h":71.655,"l":71.655,"n":4,"o":71.655,"t":"2026-10-21T14:45:00Z","v":149,"vw":71.655},{"c":71.62,"h":71.95,"l":71.62,"n":38,"o":71.95,"t":"2026-10-21T14:50:00Z","v":1969,"vw":71.642403},{"c":71.62,"h":71.62,"l":71.62,"n":12,"o":71.62,"t":"2026-10-21T14:55:00Z","v":336,"vw":71.62},{"c":71.48,"h":71.6,"l":71.48,"n":16,"o":71.6,"t":"2026-10-21T15:05:00Z","v":318,"vw":71.54},{"c":71.61,"h":71.61,"l":71.61,"n":6,"o":71.61,"t":"2026-10-21T15:10:00Z","v":167,"vw":71.61},{"c":71.6,"h":71.6,"l":71.6,"n":7,"o":71.6,"t":"2026-10-21T15:15:00Z","v":262,"vw":71.6},{"c":71.6,"h":71.6,"l":71.6,"n":4,"o":71.6,"t":"2026-10-21T15:20:00Z","v":111,"vw":71.6},{"c":71.29,"h":71.37,"l":71.145,"n":108,"o":71.37,"t":"2026-10-21T15:30:00Z","v":4149,"vw":71.26363},{"c":71.44,"h":71.44,"l":71.41,"n":24,"o":71.41,"t":"2026-10-21T15:35:00Z","v":1049,"vw":71.42},{"c":71.4775,"h":71.59,"l":71.4775,"n":17,"o":71.59,"t":"2026-10-21T15:40:00Z","v":635,"vw":71.561875},{"c":71.21,"h":71.5799,"l":71.16,"n":146,"o":71.47,"t":"2026-10-21T15:45:00Z","v":10253,"vw":71.393074},{"c":71.33,"h":71.33,"l":71.205,"n":9,"o":71.205,"t":"2026-10-21T15:50:00Z","v":379,"vw":71.246667},{"c":71.215,"h":71.4,"l":71.21,"n":24,"o":71.21,"t":"2026-10-21T15:55:00Z","v":777,"vw":71.29125},{"c":71.34,"h":71.41,"l":71.34,"n":23,"o":71.41,"t":"2026-10-21T16:00:00Z","v":1289,"vw":71.348197},{"c":71.43,"h":71.43,"l":71.215,"n":22,"o":71.215,"t":"2026-10-21T16:05:00Z","v":530,"vw":71.3175},{"c":71.215,"h":71.215,"l":71.215,"n":6,"o":71.215,"t":"2026-10-21T16:10:00Z","v":163,"vw":71.215},{"c":71.225,"h":71.49,"l":71.225,"n":16,"o":71.48,"t":"2026-10-21T16:15:00Z","v":597,"vw":71.41875},{"c":71.47,"h":71.49,"l":71.47,"n":61,"o":71.48,"t":"2026-10-21T16:20:00Z","v":1577,"vw":71.48},{"c":71.37,"h":71.37,"l":71.37,"n":4,"o":71.37,"t":"2026-10-21T16:25:00Z","v":118,"vw":71.37},{"c":71.505,"h":71.52,"l":71.46,"n":70,"o":71.46,"t":"2026-10-21T16:30:00Z","v":2575,"vw":71.482218},{"c":71.5,"h":71.5,"l":71.475,"n":32,"o":71.475,"t":"2026-10-21T16:35:00Z","v":2826,"vw":71.495833},{"c":71.38,"h":71.52,"l":71.325,"n":92,"o":71.475,"t":"2026-10-21T16:40:00Z","v":3081,"vw":71.414712},{"c":71.2,"h":71.39,"l":71.2,"n":48,"o":71.3,"t":"2026-10-21T16:45:00Z","v":1551,"vw":71.291057},{"c":71.195,"h":71.35,"l":71.195,"n":28,"o":71.35,"t":"2026-10-21T16:50:00Z","v":939,"vw":71.233571},{"c":71.19,"h":71.19,"l":71.19,"n":5,"o":71.19,"t":"2026-10-21T17:00:00Z","v":160,"vw":71.19},{"c":71.075,"h":71.075,"l":70.99,"n":76,"o":71.01,"t":"2026-10-21T17:05:00Z","v":1774,"vw":71.058152},{"c":71.08,"h":71.08,"l":70.89,"n":28,"o":71.075,"t":"2026-10-21T17:10:00Z","v":710,"vw":71.03},{"c":71.055,"h":71.07,"l":70.9,"n":39,"o":71.06,"t":"2026-10-21T17:15:00Z","v":1054,"vw":71.037857},{"c":71.045,"h":71.055,"l":71,"n":38,"o":71.055,"t":"2026-10-21T17:20:00Z","v":2029,"vw":71.047144},{"c":71.095,"h":71.095,"l":71.095,"n":28,"o":71.095,"t":"2026-10-21T17:25:00Z","v":782,"vw":71.095},{"c":71.095,"h":71.095,"l":71.095,"n":34,"o":71.095,"t":"2026-10-21T17:30:00Z","v":1086,"vw":71.095},{"c":70.965,"h":71.095,"l":70.965,"n":68,"o":71.095,"t":"2026-10-21T17:35:00Z","v":3225,"vw":71.063251},{"c":71.035,"h":71.07,"l":70.92,"n":107,"o":70.93,"t":"2026-10-21T17:40:00Z","v":3520,"vw":70.984921},{"c":70.905,"h":71.06,"l":70.905,"n":72,"o":71.06,"t":"2026-10-21T17:45:00Z","v":2313,"vw":70.980667},{"c":70.88,"h":70.97,"l":70.75,"n":95,"o":70.905,"t":"2026-10-21T17:50:00Z","v":2791,"vw":70.878102},{"c":70.92,"h":70.92,"l":70.92,"n":18,"o":70.92,"t":"2026-10-21T17:55:00Z","v":279,"vw":70.92},{"c":70.95,"h":70.95,"l":70.9425,"n":50,"o":70.945,"t":"2026-10-21T18:00:00Z","v":874,"vw":70.9455},{"c":70.95,"h":70.95,"l":70.95,"n":12,"o":70.95,"t":"2026-10-21T18:05:00Z","v":310,"vw":70.95},{"c":70.95,"h":70.95,"l":70.95,"n":13,"o":70.95,"t":"2026-10-21T18:10:00Z","v":260,"vw":70.95},{"c":70.95,"h":70.95,"l":70.95,"n":33,"o":70.95,"t":"2026-10-21T18:15:00Z","v":406,"vw":70.95},{"c":70.99,"h":71.01,"l":70.93,"n":65,"o":70.95,"t":"2026-10-21T18:20:00Z","v":2235,"vw":70.964937},{"c":71.045,"h":71.08,"l":70.99,"n":74,"o":70.99,"t":"2026-10-21T18:30:00Z","v":2335,"vw":71.048846},{"c":70.935,"h":71.045,"l":70.88,"n":93,"o":71.04,"t":"2026-10-21T18:35:00Z","v":3398,"vw":70.983373},{"c":70.715,"h":70.8,"l":70.655,"n":85,"o":70.78,"t":"2026-10-21T18:45:00Z","v":2632,"vw":70.759118},{"c":70.57,"h":70.57,"l":70.57,"n":24,"o":70.57,"t":"2026-10-21T18:55:00Z","v":410,"vw":70.57},{"c":70.38,"h":70.52,"l":70.3,"n":77,"o":70.52,"t":"2026-10-21T19:00:00Z","v":2158,"vw":70.388422},{"c":70.38,"h":70.38,"l":70.19,"n":83,"o":70.375,"t":"2026-10-21T19:05:00Z","v":2621,"vw":70.317838},{"c":70.43,"h":70.5,"l":70.395,"n":87,"o":70.395,"t":"2026-10-21T19:15:00Z","v":2430,"vw":70.4695},{"c":70.465,"h":70.54,"l":70.46,"n":64,"o":70.5,"t":"2026-10-21T19:20:00Z","v":1677,"vw":70.505186},{"c":70.82,"h":70.88,"l":70.55,"n":151,"o":70.55,"t":"2026-10-21T19:25:00Z","v":4028,"vw":70.733343},{"c":70.99,"h":71,"l":70.815,"n":186,"o":70.82,"t":"2026-10-21T19:30:00Z","v":5654,"vw":70.885544},{"c":70.87,"h":70.91,"l":70.78,"n":146,"o":70.86,"t":"2026-10-21T19:35:00Z","v":4101,"vw":70.828065},{"c":70.92,"h":70.93,"l":70.85,"n":153,"o":70.85,"t":"2026-10-21T19:40:00Z","v":4116,"vw":70.906235},{"c":70.92,"h":71.01,"l":70.85,"n":224,"o":70.9,"t":"2026-10-21T19:45:00Z","v":6546,"vw":70.924066},{"c":71.26,"h":71.29,"l":71.09,"n":274,"o":71.09,"t":"2026-10-21T19:50:00Z","v":8308,"vw":71.229236},{"c":71.01,"h":71.35,"l":70.92,"n":913,"o":71.21,"t":"2026-10-21T19:55:00Z","v":45671,"vw":71.184684},{"c":71.03,"h":71.03,"l":71.03,"n":25,"o":71.03,"t":"2026-10-21T20:00:00Z","v":114881,"vw":71.03},{"c":70.51,"h":70.51,"l":70.5,"n":2,"o":70.5,"t":"2026-10-22T08:35:00Z","v":600,"vw":70.505},{"c":71.21,"h":71.21,"l":71.21,"n":5,"o":71.21,"t":"2026-10-22T08:40:00Z","v":304,"vw":71.21},{"c":71.03,"h":71.03,"l":71.03,"n":3,"o":71.03,"t":"2026-10-22T09:00:00Z","v":401,"vw":71.03},{"c":71.5,"h":71.95,"l":71.5,"n":34,"o":71.95,"t":"2026-10-22T13:30:00Z","v":14610,"vw":71.618543},{"c":72.24,"h":72.62,"l":71.5,"n":34,"o":71.67,"t":"2026-10-22T13:35:00Z","v":7034,"vw":71.701492},{"c":72.4,"h":72.4,"l":71.615,"n":77,"o":72.24,"t":"2026-10-22T13:40:00Z","v":13355,"vw":71.880571},{"c":72.63,"h":72.63,"l":71.995,"n":19,"o":72.51,"t":"2026-10-22T13:45:00Z","v":733,"vw":72.304307},{"c":72.01,"h":72.375,"l":72.01,"n":14,"o":72.37,"t":"2026-10-22T13:50:00Z","v":1374,"vw":72.332329},{"c":72.46,"h":72.46,"l":72.38,"n":18,"o":72.38,"t":"2026-10-22T14:00:00Z","v":3025,"vw":72.397322},{"c":72.7,"h":72.7,"l":72.51,"n":99,"o":72.66,"t":"2026-10-22T14:10:00Z","v":2888,"vw":72.630714},{"c":72.5859,"h":72.78,"l":72.5859,"n":46,"o":72.59,"t":"2026-10-22T14:15:00Z","v":1414,"vw":72.65916},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-10-22T14:20:00Z","v":102,"vw":72.75},{"c":72.58,"h":72.59,"l":72.58,"n":22,"o":72.59,"t":"2026-10-22T14:25:00Z","v":532,"vw":72.585},{"c":72.725,"h":72.725,"l":72.625,"n":9,"o":72.625,"t":"2026-10-22T14:35:00Z","v":833,"vw":72.639286},{"c":72.845,"h":73.03,"l":72.765,"n":42,"o":72.765,"t":"2026-10-22T14:40:00Z","v":3244,"vw":72.849286},{"c":73.31,"h":73.31,"l":72.925,"n":67,"o":72.925,"t":"2026-10-22T14:45:00Z","v":2944,"vw":73.211214},{"c":73.43,"h":73.43,"l":73.42,"n":42,"o":73.42,"t":"2026-10-22T14:50:00Z","v":1118,"vw":73.426269},{"c":73.925,"h":74.25,"l":73.53,"n":131,"o":73.53,"t":"2026-10-22T14:55:00Z","v":31717,"vw":73.899563},{"c":74.1,"h":74.1,"l":74.01,"n":28,"o":74.01,"t":"2026-10-22T15:00:00Z","v":1339,"vw":74.058863},{"c":74.06,"h":74.4899,"l":74.06,"n":28,"o":74.4899,"t":"2026-10-22T15:05:00Z","v":1890,"vw":74.18587},{"c":74.03,"h":74.21,"l":74.03,"n":55,"o":74.06,"t":"2026-10-22T15:10:00Z","v":1421,"vw":74.110714},{"c":74.045,"h":74.13,"l":74.02,"n":67,"o":74.11,"t":"2026-10-22T15:15:00Z","v":1580,"vw":74.082},{"c":73.96,"h":74.055,"l":73.96,"n":28,"o":74.055,"t":"2026-10-22T15:20:00Z","v":904,"vw":73.98375},{"c":73.93,"h":73.96,"l":73.86,"n":37,"o":73.96,"t":"2026-10-22T15:25:00Z","v":1622,"vw":73.931024},{"c":74.05,"h":74.05,"l":73.945,"n":48,"o":73.95,"t":"2026-10-22T15:30:00Z","v":2312,"vw":73.977611},{"c":73.94,"h":74.18,"l":73.935,"n":115,"o":74.065,"t":"2026-10-22T15:35:00Z","v":3783,"vw":74.005568},{"c":73.93,"h":74.14,"l":73.9,"n":74,"o":74,"t":"2026-10-22T15:40:00Z","v":2173,"vw":73.994846},{"c":74.15,"h":74.15,"l":74.035,"n":43,"o":74.035,"t":"2026-10-22T15:50:00Z","v":2210,"vw":74.097323},{"c":74.28,"h":74.28,"l":74.28,"n":16,"o":74.28,"t":"2026-10-22T15:55:00Z","v":325,"vw":74.28},{"c":74.035,"h":74.48,"l":74.035,"n":132,"o":74.48,"t":"2026-10-22T16:00:00Z","v":7944,"vw":74.299481},{"c":73.975,"h":73.975,"l":73.975,"n":17,"o":73.975,"t":"2026-10-22T16:05:00Z","v":2816,"vw":73.975},{"c":73.89,"h":74,"l":73.89,"n":54,"o":73.97,"t":"2026-10-22T16:10:00Z","v":1483,"vw":73.937185},{"c":73.965,"h":73.965,"l":73.925,"n":75,"o":73.925,"t":"2026-10-22T16:15:00Z","v":3915,"vw":73.955998},{"c":73.995,"h":73.995,"l":73.995,"n":14,"o":73.995,"t":"2026-10-22T16:20:00Z","v":817,"vw":73.995},{"c":73.97,"h":73.97,"l":73.97,"n":8,"o":73.97,"t":"2026-10-22T16:25:00Z","v":282,"vw":73.97},{"c":73.725,"h":73.9,"l":73.7,"n":73,"o":73.9,"t":"2026-10-22T16:30:00Z","v":2963,"vw":73.824048},{"c":73.49,"h":73.655,"l":73.47,"n":79,"o":73.64,"t":"2026-10-22T16:35:00Z","v":1554,"vw":73.561875},{"c":73.21,"h":73.53,"l":73.21,"n":82,"o":73.52,"t":"2026-10-22T16:40:00Z","v":2976,"vw":73.394393},{"c":72.96,"h":73.26,"l":72.905,"n":79,"o":73.26,"t":"2026-10-22T16:45:00Z","v":5362,"vw":73.066183},{"c":73.325,"h":73.345,"l":72.965,"n":173,"o":72.965,"t":"2026-10-22T16:50:00Z","v":12724,"vw":73.054733},{"c":73.59,"h":73.59,"l":73.34,"n":29,"o":73.34,"t":"2026-10-22T16:55:00Z","v":722,"vw":73.47875},{"c":73.27,"h":73.59,"l":73.27,"n":42,"o":73.59,"t":"2026-10-22T17:00:00Z","v":860,"vw":73.396155},{"c":73.33,"h":73.33,"l":73.33,"n":7,"o":73.33,"t":"2026-10-22T17:05:00Z","v":165,"vw":73.33},{"c":73.17,"h":73.29,"l":73.17,"n":73,"o":73.28,"t":"2026-10-22T17:10:00Z","v":6616,"vw":73.27925},{"c":73.22,"h":73.22,"l":73.22,"n":7,"o":73.22,"t":"2026-10-22T17:15:00Z","v":118,"vw":73.22},{"c":73.09,"h":73.16,"l":73.09,"n":24,"o":73.16,"t":"2026-10-22T17:20:00Z","v":308,"vw":73.125},{"c":73.01,"h":73.15,"l":72.95,"n":88,"o":73.09,"t":"2026-10-22T17:25:00Z","v":2002,"vw":73.074306},{"c":73.165,"h":73.27,"l":73.11,"n":209,"o":73.125,"t":"2026-10-22T17:30:00Z","v":8506,"vw":73.166876},{"c":73.215,"h":73.45,"l":73.18,"n":92,"o":73.3,"t":"2026-10-22T17:35:00Z","v":4453,"vw":73.320606},{"c":73.17,"h":73.17,"l":73.17,"n":8,"o":73.17,"t":"2026-10-22T17:40:00Z","v":169,"vw":73.17},{"c":73.04,"h":73.04,"l":73.04,"n":23,"o":73.04,"t":"2026-10-22T17:50:00Z","v":678,"vw":73.04},{"c":73.15,"h":73.175,"l":73.15,"n":21,"o":73.155,"t":"2026-10-22T18:00:00Z","v":609,"vw":73.160149},{"c":73.5,"h":73.5,"l":73.15,"n":156,"o":73.155,"t":"2026-10-22T18:05:00Z","v":6630,"vw":73.324768},{"c":73.595,"h":73.65,"l":73.38,"n":222,"o":73.38,"t":"2026-10-22T18:10:00Z","v":14799,"vw":73.547819},{"c":73.44,"h":73.61,"l":73.33,"n":165,"o":73.61,"t":"2026-10-22T18:15:00Z","v":7305,"vw":73.464897},{"c":73.43,"h":73.4575,"l":73.3,"n":257,"o":73.455,"t":"2026-10-22T18:20:00Z","v":12985,"vw":73.389408},{"c":73.415,"h":73.42,"l":73.31,"n":72,"o":73.42,"t":"2026-10-22T18:25:00Z","v":2854,"vw":73.374021},{"c":73.66,"h":73.66,"l":73.4,"n":149,"o":73.405,"t":"2026-10-22T18:30:00Z","v":9081,"vw":73.513641},{"c":73.22,"h":73.6475,"l":73.1,"n":160,"o":73.6475,"t":"2026-10-22T18:35:00Z","v":6597,"vw":73.397386},{"c":73.495,"h":73.495,"l":73.26,"n":53,"o":73.26,"t":"2026-10-22T18:40:00Z","v":1646,"vw":73.354231},{"c":73.41,"h":73.515,"l":73.35,"n":80,"o":73.515,"t":"2026-10-22T18:45:00Z","v":1442,"vw":73.442334}],"history":[{"c":91.26,"h":93.97,"l":90.89,"n":6065,"o":93.97,"t":"2024-10-21T04:00:00Z","v":297399,"vw":91.809514},{"c":92.04,"h":92.58,"l":89.935,"n":6283,"o":90.68,"t":"2024-10-22T04:00:00Z","v":311537,"vw":91.839337},{"c":93.31,"h":93.7599,"l":91.76,"n":6989,"o":91.86,"t":"2024-10-23T04:00:00Z","v":295310,"vw":93.095414},{"c":91.63,"h":93.77,"l":91.17,"n":9409,"o":93.17,"t":"2024-10-24T04:00:00Z","v":420673,"vw":91.870311},{"c":80.31,"h":82.88,"l":74.32,"n":33145,"o":81.65,"t":"2024-10-25T04:00:00Z","v":2086121,"vw":77.585281},{"c":82.65,"h":82.83,"l":78.74,"n":15465,"o":79.19,"t":"2024-10-28T04:00:00Z","v":1016953,"vw":81.619891},{"c":86.83,"h":86.9,"l":82.28,"n":15001,"o":82.67,"t":"2024-10-29T04:00:00Z","v":948373,"vw":85.390505},{"c":85.64,"h":88.28,"l":84.8569,"n":13506,"o":86.23,"t":"2024-10-30T04:00:00Z","v":572319,"vw":85.896181},{"c":84.89,"h":86.38,"l":84.38,"n":8144,"o":86.11,"t":"2024-10-31T04:00:00Z","v":566252,"vw":85.144817},{"c":84.03,"h":85.43,"l":83.65,"n":7475,"o":85.09,"t":"2024-11-01T04:00:00Z","v":417202,"vw":84.196526},{"c":82,"h":85.24,"l":81.53,"n":11794,"o":84.24,"t":"2024-11-04T05:00:00Z","v":665427,"vw":82.753994},{"c":83.82,"h":83.97,"l":81.65,"n":8912,"o":82.37,"t":"2024-11-05T05:00:00Z","v":407622,"vw":83.458707},{"c":93.08,"h":93.58,"l":88.16,"n":12610,"o":88.31,"t":"2024-11-06T05:00:00Z","v":476679,"vw":91.398058},{"c":92.99,"h":94.07,"l":91.54,"n":10356,"o":92.22,"t":"2024-11-07T05:00:00Z","v":526378,"vw":93.104835},{"c":92.74,"h":94.09,"l":91.8,"n":8602,"o":93.52,"t":"2024-11-08T05:00:00Z","v":543430,"vw":92.52298},{"c":96.29,"h":97.375,"l":93.855,"n":8552,"o":94.35,"t":"2024-11-11T05:00:00Z","v":383077,"vw":96.396624},{"c":95.82,"h":97.03,"l":95.46,"n":8355,"o":95.65,"t":"2024-11-12T05:00:00Z","v":377898,"vw":96.060183},{"c":97.25,"h":98.34,"l":95.42,"n":7174,"o":96.41,"t":"2024-11-13T05:00:00Z","v":354936,"vw":97.313611},{"c":96.3,"h":98.51,"l":95.95,"n":8026,"o":97.97,"t":"2024-11-14T05:00:00Z","v":424427,"vw":96.755215},{"c":91.71,"h":97.39,"l":91.385,"n":7939,"o":97.1,"t":"2024-11-15T05:00:00Z","v":312644,"vw":93.250077},{"c":87.89,"h":91.93,"l":87.625,"n":7366,"o":91.5,"t":"2024-11-18T05:00:00Z","v":451914,"vw":88.787595},{"c":89.04,"h":89.22,"l":86.28,"n":7530,"o":86.95,"t":"2024-11-19T05:00:00Z","v":316505,"vw":88.319868},{"c":94.2,"h":94.77,"l":89.265,"n":11304,"o":89.98,"t":"2024-11-20T05:00:00Z","v":392768,"vw":92.892169},{"c":92.31,"h":94.86,"l":91.91,"n":8425,"o":94.48,"t":"2024-11-21T05:00:00Z","v":335179,"vw":92.832114},{"c":93,"h":93.4,"l":92.47,"n":8725,"o":92.74,"t":"2024-11-22T05:00:00Z","v":321831,"vw":92.969921},{"c":94.06,"h":96.08,"l":93.59,"n":9089,"o":93.6,"t":"2024-11-25T05:00:00Z","v":385972,"vw":94.568548},{"c":92.93,"h":93.97,"l":92.105,"n":11342,"o":93.28,"t":"2024-11-26T05:00:00Z","v":450546,"vw":92.87582},{"c":92.9,"h":93.79,"l":92.75,"n":5762,"o":92.97,"t":"2024-11-27T05:00:00Z","v":371110,"vw":92.957173},{"c":93.43,"h":94.53,"l":92.68,"n":4498,"o":93.03,"t":"2024-11-29T05:00:00Z","v":206025,"vw":93.63485},{"c":94.27,"h":94.87,"l":92.39,"n":8986,"o":93.4,"t":"2024-12-02T05:00:00Z","v":256303,"vw":93.936698},{"c":92.7,"h":95,"l":92.55,"n":5645,"o":94.74,"t":"2024-12-03T05:00:00Z","v":205420,"vw":92.97842},{"c":93.91,"h":94.03,"l":92.475,"n":10425,"o":92.75,"t":"2024-12-04T05:00:00Z","v":404165,"vw":93.635645},{"c":94.44,"h":95.23,"l":93.04,"n":7882,"o":94.15,"t":"2024-12-05T05:00:00Z","v":375798,"vw":94.394439},{"c":94.69,"h":96.07,"l":94.31,"n":8882,"o":95.16,"t":"2024-12-06T05:00:00Z","v":297361,"vw":94.815834},{"c":92.92,"h":95.78,"l":92.84,"n":6819,"o":94.97,"t":"2024-12-09T05:00:00Z","v":250130,"vw":93.750004},{"c":94.24,"h":95.05,"l":91.265,"n":8339,"o":93.28,"t":"2024-12-10T05:00:00Z","v":438662,"vw":94.285375},{"c":94.86,"h":96.336,"l":94.27,"n":8430,"o":94.36,"t":"2024-12-11T05:00:00Z","v":645610,"vw":94.9901},{"c":94.89,"h":95.51,"l":94.035,"n":7376,"o":95,"t":"2024-12-12T05:00:00Z","v":379836,"vw":94.90286},{"c":95.42,"h":95.89,"l":93.805,"n":6765,"o":95,"t":"2024-12-13T05:00:00Z","v":273222,"vw":95.331988},{"c":91.53,"h":95.7,"l":91.38,"n":9775,"o":95.28,"t":"2024-12-16T05:00:00Z","v":334844,"vw":93.460071},{"c":90.91,"h":92.31,"l":89.93,"n":7838,"o":90.5,"t":"2024-12-17T05:00:00Z","v":276388,"vw":90.981439},{"c":89.21,"h":93.25,"l":89.15,"n":8669,"o":91.29,"t":"2024-12-18T05:00:00Z","v":323477,"vw":90.318737},{"c":88.57,"h":90.96,"l":87.76,"n":7550,"o":89.75,"t":"2024-12-19T05:00:00Z","v":285328,"vw":88.697928},{"c":90.06,"h":90.86,"l":87.345,"n":10365,"o":87.52,"t":"2024-12-20T05:00:00Z","v":814232,"vw":89.563264},{"c":89.67,"h":90.3,"l":88.82,"n":7670,"o":90.3,"t":"2024-12-23T05:00:00Z","v":193812,"vw":89.583394},{"c":90.5,"h":90.8,"l":89.16,"n":2970,"o":89.66,"t":"2024-12-24T05:00:00Z","v":95475,"vw":90.313729},{"c":90.29,"h":90.78,"l":89.76,"n":4507,"o":90.06,"t":"2024-12-26T05:00:00Z","v":137446,"vw":90.28272},{"c":90.25,"h":90.52,"l":88.75,"n":4341,"o":89.55,"t":"2024-12-27T05:00:00Z","v":186514,"vw":89.775699},{"c":90.68,"h":91.79,"l":88.76,"n":5430,"o":89.31,"t":"2024-12-30T05:00:00Z","v":240399,"vw":90.254954},{"c":90.77,"h":91.78,"l":90.36,"n":4768,"o":90.89,"t":"2024-12-31T05:00:00Z","v":169753,"vw":90.82127},{"c":89.5,"h":92.59,"l":88.87,"n":7109,"o":91.24,"t":"2025-01-02T05:00:00Z","v":274326,"vw":90.085273},{"c":91.42,"h":91.739,"l":89.48,"n":6333,"o":89.91,"t":"2025-01-03T05:00:00Z","v":274073,"vw":91.117611},{"c":89.8,"h":92.15,"l":89.72,"n":8046,"o":90.12,"t":"2025-01-06T05:00:00Z","v":290098,"vw":90.396499},{"c":90.23,"h":91.22,"l":89.61,"n":6375,"o":90.48,"t":"2025-01-07T05:00:00Z","v":185380,"vw":90.268811},{"c":90.19,"h":90.49,"l":88.49,"n":6148,"o":89.36,"t":"2025-01-08T05:00:00Z","v":255191,"vw":89.983375},{"c":89.83,"h":90.61,"l":88.82,"n":7367,"o":89.03,"t":"2025-01-10T05:00:00Z","v":312066,"vw":89.75461},{"c":91.45,"h":91.8,"l":88.83,"n":6548,"o":89.25,"t":"2025-01-13T05:00:00Z","v":195997,"vw":90.959829},{"c":91.87,"h":92.24,"l":90.9,"n":4762,"o":91.49,"t":"2025-01-14T05:00:00Z","v":131171,"vw":91.768321},{"c":92.91,"h":93.64,"l":92.65,"n":5332,"o":93.49,"t":"2025-01-15T05:00:00Z","v":182515,"vw":93.063101},{"c":92.26,"h":93.43,"l":91.69,"n":7302,"o":92.7,"t":"2025-01-16T05:00:00Z","v":284028,"vw":92.313344},{"c":90.37,"h":93.47,"l":90.34,"n":6657,"o":93.47,"t":"2025-01-17T05:00:00Z","v":230239,"vw":91.359495},{"c":93.73,"h":93.78,"l":90.805,"n":6813,"o":91.23,"t":"2025-01-21T05:00:00Z","v":297993,"vw":93.21398},{"c":94.31,"h":94.4,"l":93.2207,"n":6124,"o":93.29,"t":"2025-01-22T05:00:00Z","v":186696,"vw":94.029102},{"c":94.35,"h":94.85,"l":93.78,"n":6618,"o":94.16,"t":"2025-01-23T05:00:00Z","v":234153,"vw":94.321908},{"c":93.76,"h":94.665,"l":93.51,"n":4881,"o":93.76,"t":"2025-01-24T05:00:00Z","v":185833,"vw":93.925446},{"c":95.72,"h":95.74,"l":93.715,"n":7750,"o":94.77,"t":"2025-01-27T05:00:00Z","v":369542,"vw":95.182638},{"c":94.66,"h":97.02,"l":93.91,"n":8158,"o":95.82,"t":"2025-01-28T05:00:00Z","v":219406,"vw":95.004077},{"c":94.56,"h":95.38,"l":93.92,"n":7365,"o":94.51,"t":"2025-01-29T05:00:00Z","v":225298,"vw":94.587006},{"c":91.57,"h":95.71,"l":90.09,"n":8076,"o":95.27,"t":"2025-01-30T05:00:00Z","v":307058,"vw":92.182532},{"c":93.39,"h":94.09,"l":91.82,"n":9540,"o":92.02,"t":"2025-01-31T05:00:00Z","v":407951,"vw":93.310889},{"c":92.32,"h":93.06,"l":90.89,"n":6508,"o":91.66,"t":"2025-02-03T05:00:00Z","v":245090,"vw":92.266738},{"c":92.72,"h":93.55,"l":91.87,"n":5673,"o":92.54,"t":"2025-02-04T05:00:00Z","v":172410,"vw":92.852686},{"c":91.24,"h":93.45,"l":91.04,"n":6326,"o":93.12,"t":"2025-02-05T05:00:00Z","v":212248,"vw":91.760027},{"c":90.41,"h":91.31,"l":89.91,"n":6923,"o":91.31,"t":"2025-02-06T05:00:00Z","v":222860,"vw":90.404279},{"c":88.01,"h":90.52,"l":86.46,"n":11178,"o":90.52,"t":"2025-02-07T05:00:00Z","v":462120,"vw":88.168522},{"c":93.96,"h":94.43,"l":88.455,"n":11657,"o":88.69,"t":"2025-02-10T05:00:00Z","v":480161,"vw":93.261818},{"c":92.14,"h":94.54,"l":91.26,"n":8272,"o":92.93,"t":"2025-02-11T05:00:00Z","v":306521,"vw":92.439179},{"c":92.13,"h":93.785,"l":90.13,"n":10269,"o":90.93,"t":"2025-02-12T05:00:00Z","v":371189,"vw":92.741473},{"c":78.49,"h":86.97,"l":78.47,"n":24535,"o":86.97,"t":"2025-02-13T05:00:00Z","v":1155908,"vw":80.647511},{"c":77.59,"h":78.785,"l":75.79,"n":17052,"o":78.5,"t":"2025-02-14T05:00:00Z","v":666958,"vw":77.345357},{"c":72.14,"h":75.8715,"l":71.27,"n":17091,"o":74.68,"t":"2025-02-18T05:00:00Z","v":745881,"vw":72.564287},{"c":72.58,"h":72.99,"l":70.79,"n":11639,"o":71.76,"t":"2025-02-19T05:00:00Z","v":578722,"vw":72.168779},{"c":69.75,"h":71.86,"l":68.175,"n":14002,"o":71.46,"t":"2025-02-20T05:00:00Z","v":686792,"vw":69.718913},{"c":66.51,"h":69.89,"l":66.12,"n":10793,"o":69.88,"t":"2025-02-21T05:00:00Z","v":547426,"vw":67.037005},{"c":69.03,"h":70.09,"l":65.425,"n":16371,"o":66.55,"t":"2025-02-24T05:00:00Z","v":1285824,"vw":68.236586},{"c":71.67,"h":72.305,"l":69.2,"n":17000,"o":69.36,"t":"2025-02-25T05:00:00Z","v":1168619,"vw":70.768639},{"c":71.5,"h":73.33,"l":70.56,"n":12670,"o":71,"t":"2025-02-26T05:00:00Z","v":894533,"vw":72.030908},{"c":73.18,"h":74.34,"l":71.81,"n":11593,"o":72.76,"t":"2025-02-27T05:00:00Z","v":611092,"vw":73.236665},{"c":73.71,"h":74.29,"l":72.915,"n":9589,"o":73.45,"t":"2025-02-28T05:00:00Z","v":552131,"vw":73.692832},{"c":72.8,"h":74.62,"l":72.306,"n":15486,"o":73.96,"t":"2025-03-03T05:00:00Z","v":779751,"vw":72.980212},{"c":73.01,"h":74.32,"l":72.34,"n":12499,"o":72.34,"t":"2025-03-04T05:00:00Z","v":587999,"vw":73.500471},{"c":74.86,"h":75.32,"l":73.26,"n":11473,"o":74.26,"t":"2025-03-05T05:00:00Z","v":713058,"vw":74.521301},{"c":74.61,"h":76.11,"l":73.775,"n":15226,"o":74.52,"t":"2025-03-06T05:00:00Z","v":898679,"vw":74.540652},{"c":75.62,"h":75.88,"l":74.49,"n":10373,"o":74.75,"t":"2025-03-07T05:00:00Z","v":574479,"vw":75.368675},{"c":74.15,"h":76.32,"l":74.03,"n":11081,"o":75.24,"t":"2025-03-10T04:00:00Z","v":524231,"vw":74.838589},{"c":73.07,"h":75.02,"l":72.815,"n":11278,"o":73.93,"t":"2025-03-11T04:00:00Z","v":666261,"vw":73.626421},{"c":72.18,"h":73.7,"l":71.5,"n":10242,"o":73.44,"t":"2025-03-12T04:00:00Z","v":554687,"vw":72.246855},{"c":73.3,"h":73.85,"l":71.8,"n":12632,"o":72.17,"t":"2025-03-13T04:00:00Z","v":622094,"vw":72.864304},{"c":74.95,"h":75.225,"l":72.82,"n":11042,"o":73.69,"t":"2025-03-14T04:00:00Z","v":766652,"vw":74.644242},{"c":77.78,"h":78.66,"l":74.95,"n":16764,"o":74.95,"t":"2025-03-17T04:00:00Z","v":768400,"vw":77.873785},{"c":79.62,"h":79.9,"l":76.16,"n":10613,"o":77.51,"t":"2025-03-18T04:00:00Z","v":497858,"vw":78.974695},{"c":79.12,"h":80.405,"l":78.55,"n":13417,"o":79.9,"t":"2025-03-19T04:00:00Z","v":479977,"vw":79.325223},{"c":78.86,"h":80.24,"l":78.07,"n":8586,"o":78.26,"t":"2025-03-20T04:00:00Z","v":390685,"vw":79.092419},{"c":76.69,"h":78.36,"l":76.155,"n":10740,"o":78.36,"t":"2025-03-21T04:00:00Z","v":1876953,"vw":76.839599},{"c":79.73,"h":80.26,"l":77.13,"n":12107,"o":77.13,"t":"2025-03-24T04:00:00Z","v":495450,"vw":79.551979},{"c":78.46,"h":80.74,"l":78.13,"n":8623,"o":80.52,"t":"2025-03-25T04:00:00Z","v":382901,"vw":78.680702},{"c":79.1,"h":79.52,"l":78.45,"n":8963,"o":78.45,"t":"2025-03-26T04:00:00Z","v":311659,"vw":79.022598},{"c":80.9,"h":80.97,"l":78.25,"n":7868,"o":79.01,"t":"2025-03-27T04:00:00Z","v":290138,"vw":80.429362},{"c":79.06,"h":80.91,"l":78.54,"n":7640,"o":80.65,"t":"2025-03-28T04:00:00Z","v":237801,"vw":79.17031},{"c":79.24,"h":80.3,"l":78.33,"n":8746,"o":78.95,"t":"2025-03-31T04:00:00Z","v":488292,"vw":79.315281},{"c":79.39,"h":79.845,"l":77.62,"n":7642,"o":79.07,"t":"2025-04-01T04:00:00Z","v":271650,"vw":79.248501},{"c":79.54,"h":79.6,"l":78.405,"n":6515,"o":78.45,"t":"2025-04-02T04:00:00Z","v":275065,"vw":79.366087},{"c":77.19,"h":77.83,"l":75.295,"n":8257,"o":76.71,"t":"2025-04-03T04:00:00Z","v":324176,"vw":76.844285},{"c":73.73,"h":76.425,"l":73,"n":13225,"o":75.28,"t":"2025-04-04T04:00:00Z","v":532434,"vw":74.149124},{"c":73.65,"h":75.085,"l":69.395,"n":13800,"o":72.3,"t":"2025-04-07T04:00:00Z","v":555814,"vw":73.410999},{"c":72.68,"h":76.26,"l":71.915,"n":12089,"o":74.95,"t":"2025-04-08T04:00:00Z","v":461594,"vw":73.740977},{"c":77.84,"h":78.72,"l":70.61,"n":11789,"o":72.5,"t":"2025-04-09T04:00:00Z","v":619502,"vw":73.897874},{"c":76.75,"h":77.77,"l":75.255,"n":10609,"o":76.69,"t":"2025-04-10T04:00:00Z","v":329723,"vw":76.685845},{"c":78.63,"h":78.8,"l":75.665,"n":8099,"o":75.75,"t":"2025-04-11T04:00:00Z","v":290083,"vw":78.046166},{"c":79.72,"h":80.125,"l":77.57,"n":7707,"o":79.17,"t":"2025-04-14T04:00:00Z","v":305462,"vw":79.085107},{"c":78.75,"h":79.89,"l":78.21,"n":6459,"o":79.45,"t":"2025-04-15T04:00:00Z","v":214468,"vw":78.75964},{"c":78.43,"h":79.58,"l":77.45,"n":7277,"o":78.67,"t":"2025-04-16T04:00:00Z","v":247348,"vw":78.66988},{"c":76.43,"h":78.72,"l":74.57,"n":11329,"o":78.02,"t":"2025-04-17T04:00:00Z","v":606098,"vw":76.285126},{"c":74.31,"h":76.24,"l":73.75,"n":8206,"o":76.24,"t":"2025-04-21T04:00:00Z","v":321329,"vw":74.338606},{"c":76.2,"h":76.21,"l":74.18,"n":6987,"o":75.15,"t":"2025-04-22T04:00:00Z","v":281884,"vw":75.658845},{"c":76.83,"h":78.4,"l":76.37,"n":7060,"o":77.13,"t":"2025-04-23T04:00:00Z","v":320947,"vw":77.014209},{"c":77.58,"h":77.58,"l":74.14,"n":18257,"o":76.48,"t":"2025-04-24T04:00:00Z","v":958690,"vw":76.130262},{"c":77.29,"h":88.56,"l":75.7713,"n":23491,"o":84.43,"t":"2025-04-25T04:00:00Z","v":1190539,"vw":78.550797},{"c":79.48,"h":79.95,"l":76.41,"n":13525,"o":77.63,"t":"2025-04-28T04:00:00Z","v":554422,"vw":78.94351},{"c":78.36,"h":79.035,"l":75.97,"n":14338,"o":78.67,"t":"2025-04-29T04:00:00Z","v":588541,"vw":77.823811},{"c":78.33,"h":78.58,"l":76,"n":10554,"o":77.92,"t":"2025-04-30T04:00:00Z","v":393249,"vw":77.909403},{"c":78.77,"h":79.465,"l":77.51,"n":8635,"o":78.3,"t":"2025-05-01T04:00:00Z","v":319695,"vw":78.781209},{"c":80.46,"h":81.2,"l":79.285,"n":9157,"o":79.33,"t":"2025-05-02T04:00:00Z","v":374048,"vw":80.370304},{"c":80.66,"h":81.46,"l":78.48,"n":9204,"o":79.9,"t":"2025-05-05T04:00:00Z","v":408689,"vw":80.792627},{"c":79.4,"h":79.93,"l":78.475,"n":8134,"o":79.84,"t":"2025-05-06T04:00:00Z","v":430407,"vw":79.430677},{"c":80.96,"h":81.1,"l":78,"n":8546,"o":79.66,"t":"2025-05-07T04:00:00Z","v":382818,"vw":80.275193},{"c":82.19,"h":83.635,"l":81.385,"n":8455,"o":81.61,"t":"2025-05-08T04:00:00Z","v":301815,"vw":82.57787},{"c":81.93,"h":83.17,"l":81.595,"n":7538,"o":81.81,"t":"2025-05-09T04:00:00Z","v":250853,"vw":82.059073},{"c":84.47,"h":86.65,"l":83,"n":7517,"o":85,"t":"2025-05-12T04:00:00Z","v":279317,"vw":84.295404},{"c":83.85,"h":85.34,"l":83.83,"n":7760,"o":84.56,"t":"2025-05-13T04:00:00Z","v":252658,"vw":84.215521},{"c":83.88,"h":84.75,"l":82.5332,"n":7219,"o":83.83,"t":"2025-05-14T04:00:00Z","v":258815,"vw":84.040653},{"c":85.5,"h":85.66,"l":83.64,"n":8978,"o":83.89,"t":"2025-05-15T04:00:00Z","v":434823,"vw":85.288194},{"c":85.99,"h":86.29,"l":84.825,"n":6493,"o":85.5,"t":"2025-05-16T04:00:00Z","v":284460,"vw":85.842481},{"c":86.45,"h":86.735,"l":84.8305,"n":6446,"o":85.21,"t":"2025-05-19T04:00:00Z","v":288764,"vw":86.256729},{"c":85.46,"h":86.78,"l":85.37,"n":5891,"o":86.5,"t":"2025-05-20T04:00:00Z","v":262154,"vw":85.745146},{"c":83.11,"h":84.84,"l":82.935,"n":6162,"o":84.43,"t":"2025-05-21T04:00:00Z","v":281377,"vw":83.383826},{"c":81.82,"h":83.01,"l":81.78,"n":6956,"o":82.59,"t":"2025-05-22T04:00:00Z","v":250956,"vw":82.087383},{"c":81.18,"h":81.665,"l":80,"n":6050,"o":80.75,"t":"2025-05-23T04:00:00Z","v":225714,"vw":81.170677},{"c":82.44,"h":82.94,"l":80.9363,"n":7705,"o":82.04,"t":"2025-05-27T04:00:00Z","v":248030,"vw":82.456263},{"c":81.27,"h":83.56,"l":81.27,"n":6257,"o":82.51,"t":"2025-05-28T04:00:00Z","v":213542,"vw":81.654444},{"c":82.14,"h":82.35,"l":80.5495,"n":6422,"o":81.2,"t":"2025-05-29T04:00:00Z","v":185296,"vw":81.90354},{"c":83.21,"h":83.605,"l":81.53,"n":5975,"o":82.02,"t":"2025-05-30T04:00:00Z","v":311106,"vw":83.055798},{"c":82.24,"h":83.115,"l":81.235,"n":8412,"o":83.04,"t":"2025-06-02T04:00:00Z","v":231531,"vw":82.153871},{"c":82.32,"h":82.72,"l":81.965,"n":5624,"o":82.24,"t":"2025-06-03T04:00:00Z","v":172566,"vw":82.340822},{"c":83.49,"h":84.08,"l":82.02,"n":6302,"o":82.3,"t":"2025-06-04T04:00:00Z","v":229652,"vw":83.349003},{"c":82.75,"h":83.455,"l":82.415,"n":6148,"o":83.41,"t":"2025-06-05T04:00:00Z","v":163353,"vw":82.86977},{"c":83.26,"h":83.785,"l":82.72,"n":4361,"o":83.75,"t":"2025-06-06T04:00:00Z","v":148852,"vw":83.168379},{"c":82.64,"h":83.48,"l":81.84,"n":5862,"o":83.48,"t":"2025-06-09T04:00:00Z","v":244718,"vw":82.625119},{"c":81.85,"h":83.36,"l":81.46,"n":6924,"o":82.9,"t":"2025-06-10T04:00:00Z","v":242472,"vw":82.118907},{"c":78.83,"h":82.01,"l":78.22,"n":10498,"o":82.01,"t":"2025-06-11T04:00:00Z","v":363678,"vw":79.283646},{"c":78.76,"h":79.13,"l":77.345,"n":6592,"o":78.6,"t":"2025-06-12T04:00:00Z","v":251066,"vw":78.586433},{"c":75.89,"h":77.745,"l":75.655,"n":8801,"o":77.09,"t":"2025-06-13T04:00:00Z","v":294522,"vw":76.45922},{"c":77.58,"h":77.61,"l":75.76,"n":8408,"o":76.33,"t":"2025-06-16T04:00:00Z","v":287466,"vw":77.263719},{"c":76.51,"h":77.515,"l":76.24,"n":7100,"o":77.17,"t":"2025-06-17T04:00:00Z","v":304513,"vw":76.611197},{"c":75.12,"h":77.2625,"l":74.98,"n":7884,"o":76.48,"t":"2025-06-18T04:00:00Z","v":257717,"vw":75.679964},{"c":74.72,"h":75.48,"l":72.49,"n":11823,"o":75.48,"t":"2025-06-20T04:00:00Z","v":1370855,"vw":74.509483},{"c":74.5,"h":75.035,"l":73.57,"n":8800,"o":74.54,"t":"2025-06-23T04:00:00Z","v":345862,"vw":74.449737},{"c":75.13,"h":75.55,"l":73.92,"n":6543,"o":74.97,"t":"2025-06-24T04:00:00Z","v":268396,"vw":74.878567},{"c":72.97,"h":75.265,"l":72.23,"n":11525,"o":74.91,"t":"2025-06-25T04:00:00Z","v":442178,"vw":73.090568},{"c":73.42,"h":73.775,"l":72.94,"n":7788,"o":73.13,"t":"2025-06-26T04:00:00Z","v":401994,"vw":73.389627},{"c":72.67,"h":74.5,"l":71.47,"n":10989,"o":73.84,"t":"2025-06-27T04:00:00Z","v":779524,"vw":72.614033},{"c":73.14,"h":73.415,"l":72.275,"n":9434,"o":73.17,"t":"2025-06-30T04:00:00Z","v":370783,"vw":73.050678},{"c":75.19,"h":76.09,"l":72.42,"n":11759,"o":72.71,"t":"2025-07-01T04:00:00Z","v":565510,"vw":75.051996},{"c":74.01,"h":75.52,"l":73.25,"n":9273,"o":75.52,"t":"2025-07-02T04:00:00Z","v":344956,"vw":73.953589},{"c":74.36,"h":74.965,"l":74.02,"n":4009,"o":74.45,"t":"2025-07-03T04:00:00Z","v":144540,"vw":74.411842},{"c":71.67,"h":74.5221,"l":71.53,"n":10436,"o":73.84,"t":"2025-07-07T04:00:00Z","v":411359,"vw":72.358417},{"c":72.12,"h":73.385,"l":71.39,"n":12971,"o":71.67,"t":"2025-07-08T04:00:00Z","v":580338,"vw":72.276464},{"c":71.64,"h":73.315,"l":71.12,"n":8699,"o":72.68,"t":"2025-07-09T04:00:00Z","v":403978,"vw":71.821327},{"c":71.2,"h":72.3275,"l":70.835,"n":7002,"o":71.77,"t":"2025-07-10T04:00:00Z","v":394418,"vw":71.501736},{"c":68.71,"h":70.88,"l":67.96,"n":9549,"o":70.88,"t":"2025-07-11T04:00:00Z","v":429694,"vw":68.735547},{"c":68.99,"h":69.24,"l":67.93,"n":8829,"o":68.6,"t":"2025-07-14T04:00:00Z","v":388604,"vw":68.82987},{"c":65.83,"h":69.08,"l":65.59,"n":7335,"o":68.88,"t":"2025-07-15T04:00:00Z","v":296032,"vw":66.462444},{"c":65.64,"h":66.315,"l":64.6301,"n":10197,"o":65.88,"t":"2025-07-16T04:00:00Z","v":428967,"vw":65.61777},{"c":64.67,"h":66.82,"l":64.36,"n":10368,"o":65.94,"t":"2025-07-17T04:00:00Z","v":545432,"vw":64.913987},{"c":63.9,"h":65.12,"l":63.765,"n":9745,"o":64.86,"t":"2025-07-18T04:00:00Z","v":360591,"vw":64.13715},{"c":63.74,"h":64.22,"l":63.23,"n":7848,"o":63.73,"t":"2025-07-21T04:00:00Z","v":355768,"vw":63.631339},{"c":65.61,"h":65.66,"l":63.83,"n":9270,"o":63.83,"t":"2025-07-22T04:00:00Z","v":526005,"vw":65.131229},{"c":66,"h":66.25,"l":65.3587,"n":9702,"o":65.83,"t":"2025-07-23T04:00:00Z","v":386914,"vw":65.92667},{"c":65.72,"h":66.5,"l":65.185,"n":13233,"o":66.11,"t":"2025-07-24T04:00:00Z","v":547986,"vw":65.657694},{"c":68.83,"h":70.02,"l":67.1,"n":23721,"o":68.77,"t":"2025-07-25T04:00:00Z","v":2088720,"vw":68.571538},{"c":70.23,"h":71.345,"l":68.835,"n":14043,"o":69.28,"t":"2025-07-28T04:00:00Z","v":851876,"vw":70.269727},{"c":70.2,"h":70.68,"l":69.65,"n":14824,"o":70.52,"t":"2025-07-29T04:00:00Z","v":689762,"vw":70.23244},{"c":69.08,"h":70.41,"l":68.76,"n":12280,"o":70.41,"t":"2025-07-30T04:00:00Z","v":643716,"vw":69.425265},{"c":67.81,"h":69.66,"l":67.705,"n":13299,"o":68.75,"t":"2025-07-31T04:00:00Z","v":498116,"vw":68.265414},{"c":63.3,"h":67.66,"l":63.24,"n":20027,"o":67.5,"t":"2025-08-01T04:00:00Z","v":809233,"vw":64.29618},{"c":63.21,"h":64,"l":62.9,"n":8974,"o":63.22,"t":"2025-08-04T04:00:00Z","v":385561,"vw":63.346624},{"c":63.03,"h":63.73,"l":62.72,"n":9500,"o":62.97,"t":"2025-08-05T04:00:00Z","v":465526,"vw":63.244824},{"c":63.43,"h":63.75,"l":62.785,"n":8100,"o":62.81,"t":"2025-08-06T04:00:00Z","v":387044,"vw":63.45049},{"c":63.8,"h":65.095,"l":63.64,"n":8419,"o":64.18,"t":"2025-08-07T04:00:00Z","v":494036,"vw":63.983242},{"c":63.57,"h":64.81,"l":63.46,"n":7698,"o":63.57,"t":"2025-08-08T04:00:00Z","v":292304,"vw":64.030748},{"c":62.83,"h":64.245,"l":62.55,"n":9009,"o":63.74,"t":"2025-08-11T04:00:00Z","v":361277,"vw":62.940755},{"c":64.47,"h":65.26,"l":62.84,"n":9323,"o":62.84,"t":"2025-08-12T04:00:00Z","v":437858,"vw":64.514551},{"c":67.06,"h":67.06,"l":64.09,"n":9683,"o":64.09,"t":"2025-08-13T04:00:00Z","v":525478,"vw":66.596535},{"c":66,"h":67.25,"l":65.81,"n":6671,"o":66.64,"t":"2025-08-14T04:00:00Z","v":296763,"vw":66.190347},{"c":65.35,"h":66.82,"l":65.18,"n":6906,"o":66.36,"t":"2025-08-15T04:00:00Z","v":255729,"vw":65.481418},{"c":65.59,"h":66.41,"l":65.31,"n":6166,"o":65.69,"t":"2025-08-18T04:00:00Z","v":290624,"vw":65.73625},{"c":66.8,"h":68.3,"l":66.015,"n":7728,"o":66.07,"t":"2025-08-19T04:00:00Z","v":378966,"vw":66.972985},{"c":66.31,"h":67.42,"l":65.94,"n":7237,"o":66.86,"t":"2025-08-20T04:00:00Z","v":291493,"vw":66.390572},{"c":65.56,"h":66.53,"l":65.265,"n":7283,"o":65.69,"t":"2025-08-21T04:00:00Z","v":253298,"vw":65.616951},{"c":69,"h":69.435,"l":65.59,"n":16334,"o":65.95,"t":"2025-08-22T04:00:00Z","v":1673068,"vw":68.059816},{"c":68.57,"h":69.39,"l":67.6,"n":8642,"o":68.8,"t":"2025-08-25T04:00:00Z","v":353059,"vw":68.643139},{"c":69.7,"h":69.77,"l":68.01,"n":11140,"o":68.42,"t":"2025-08-26T04:00:00Z","v":493134,"vw":69.439219},{"c":71.12,"h":71.43,"l":69.14,"n":10445,"o":69.14,"t":"2025-08-27T04:00:00Z","v":455999,"vw":70.934469},{"c":71.06,"h":71.7199,"l":69.99,"n":10840,"o":71.15,"t":"2025-08-28T04:00:00Z","v":420226,"vw":70.962581},{"c":72.42,"h":72.84,"l":71.1802,"n":8937,"o":71.92,"t":"2025-08-29T04:00:00Z","v":392482,"vw":72.322633},{"c":71.22,"h":72.67,"l":70.95,"n":9325,"o":72.12,"t":"2025-09-02T04:00:00Z","v":404571,"vw":71.502627},{"c":71.19,"h":71.73,"l":70.5214,"n":9651,"o":70.89,"t":"2025-09-03T04:00:00Z","v":540413,"vw":71.191229},{"c":71.59,"h":71.74,"l":70.15,"n":8016,"o":71.68,"t":"2025-09-04T04:00:00Z","v":282837,"vw":71.372317},{"c":70.66,"h":72.84,"l":69.92,"n":8585,"o":71.43,"t":"2025-09-05T04:00:00Z","v":240887,"vw":70.672341},{"c":69.54,"h":70.46,"l":68.93,"n":7612,"o":70.46,"t":"2025-09-08T04:00:00Z","v":227514,"vw":69.591907},{"c":68.26,"h":69.49,"l":68.11,"n":7898,"o":69.49,"t":"2025-09-09T04:00:00Z","v":270908,"vw":68.379559},{"c":68,"h":68.6,"l":67.36,"n":8964,"o":67.79,"t":"2025-09-10T04:00:00Z","v":364451,"vw":67.894459},{"c":71.56,"h":71.6,"l":67.79,"n":8906,"o":68,"t":"2025-09-11T04:00:00Z","v":261639,"vw":70.779491},{"c":69.01,"h":71.75,"l":68.95,"n":8038,"o":71.54,"t":"2025-09-12T04:00:00Z","v":310139,"vw":69.606972},{"c":68.51,"h":69.22,"l":68,"n":9533,"o":69.22,"t":"2025-09-15T04:00:00Z","v":289073,"vw":68.506455},{"c":68.49,"h":68.67,"l":67.905,"n":7488,"o":68.51,"t":"2025-09-16T04:00:00Z","v":221575,"vw":68.346825},{"c":68.06,"h":70.72,"l":67.5,"n":10621,"o":68.4,"t":"2025-09-17T04:00:00Z","v":353278,"vw":68.365591},{"c":68.02,"h":69.2,"l":67.57,"n":8969,"o":68.82,"t":"2025-09-18T04:00:00Z","v":344984,"vw":68.163003},{"c":68.04,"h":68.78,"l":67.54,"n":9350,"o":68.26,"t":"2025-09-19T04:00:00Z","v":1012262,"vw":68.061206},{"c":68.7,"h":68.73,"l":67.13,"n":7963,"o":67.93,"t":"2025-09-22T04:00:00Z","v":315744,"vw":68.35044},{"c":67.94,"h":69.3,"l":67.53,"n":10319,"o":68.76,"t":"2025-09-23T04:00:00Z","v":429141,"vw":67.946859},{"c":68.03,"h":68.54,"l":67.68,"n":7446,"o":67.89,"t":"2025-09-24T04:00:00Z","v":229326,"vw":68.001128},{"c":65.55,"h":68.74,"l":64.7,"n":10087,"o":68.03,"t":"2025-09-25T04:00:00Z","v":427213,"vw":65.95032},{"c":67.58,"h":67.62,"l":65.685,"n":9233,"o":65.85,"t":"2025-09-26T04:00:00Z","v":382403,"vw":67.193799},{"c":68.05,"h":68.4,"l":66.865,"n":9346,"o":67.89,"t":"2025-09-29T04:00:00Z","v":336241,"vw":67.99996},{"c":66.89,"h":68.21,"l":65.8,"n":10233,"o":67.94,"t":"2025-09-30T04:00:00Z","v":469512,"vw":66.989891},{"c":65.45,"h":66.63,"l":64.92,"n":8195,"o":65.93,"t":"2025-10-01T04:00:00Z","v":262704,"vw":65.608832},{"c":64.3,"h":65.34,"l":64.07,"n":8080,"o":64.81,"t":"2025-10-02T04:00:00Z","v":333177,"vw":64.441756},{"c":66.02,"h":66.61,"l":64.43,"n":8137,"o":64.43,"t":"2025-10-03T04:00:00Z","v":366220,"vw":65.893175},{"c":66.17,"h":67.45,"l":65.51,"n":9263,"o":66.08,"t":"2025-10-06T04:00:00Z","v":310002,"vw":66.388254},{"c":64.69,"h":66.5,"l":64.5525,"n":7615,"o":66.47,"t":"2025-10-07T04:00:00Z","v":254869,"vw":64.980313},{"c":64.94,"h":65.06,"l":64.02,"n":8192,"o":65.06,"t":"2025-10-08T04:00:00Z","v":341322,"vw":64.513881},{"c":63.8,"h":65.08,"l":63.65,"n":7894,"o":65.05,"t":"2025-10-09T04:00:00Z","v":234534,"vw":63.906974},{"c":61.52,"h":64.39,"l":61.42,"n":9259,"o":63.93,"t":"2025-10-10T04:00:00Z","v":368675,"vw":62.341851},{"c":62.49,"h":62.82,"l":61.26,"n":8450,"o":61.91,"t":"2025-10-13T04:00:00Z","v":275916,"vw":62.388983},{"c":62.94,"h":63.11,"l":61.6475,"n":6244,"o":61.8,"t":"2025-10-14T04:00:00Z","v":258615,"vw":62.61521},{"c":60.93,"h":63.85,"l":60.89,"n":8673,"o":63.1,"t":"2025-10-15T04:00:00Z","v":369741,"vw":61.571373},{"c":60.45,"h":61.44,"l":57.83,"n":11788,"o":60.8,"t":"2025-10-16T04:00:00Z","v":532914,"vw":59.959038},{"c":61.21,"h":61.42,"l":60.4,"n":7469,"o":60.4,"t":"2025-10-17T04:00:00Z","v":249503,"vw":61.01688},{"c":61.17,"h":62.15,"l":60.72,"n":6425,"o":61.41,"t":"2025-10-20T04:00:00Z","v":231575,"vw":61.163298},{"c":61.93,"h":62.26,"l":61.17,"n":7732,"o":61.17,"t":"2025-10-21T04:00:00Z","v":272195,"vw":61.803998},{"c":61.74,"h":62.67,"l":61.08,"n":10006,"o":61.71,"t":"2025-10-22T04:00:00Z","v":336859,"vw":61.842689},{"c":62.69,"h":62.78,"l":61.17,"n":10402,"o":61.5,"t":"2025-10-23T04:00:00Z","v":352554,"vw":62.342885},{"c":63.33,"h":63.775,"l":62.7,"n":9314,"o":63.1,"t":"2025-10-24T04:00:00Z","v":341954,"vw":63.237278},{"c":62.25,"h":65.53,"l":61.74,"n":10914,"o":63.54,"t":"2025-10-27T04:00:00Z","v":386202,"vw":62.457462},{"c":62.75,"h":63.1,"l":61.655,"n":10168,"o":61.75,"t":"2025-10-28T04:00:00Z","v":392917,"vw":62.764218},{"c":58.61,"h":65.125,"l":57.77,"n":16854,"o":63.82,"t":"2025-10-29T04:00:00Z","v":856799,"vw":59.679103},{"c":61.23,"h":61.35,"l":58.435,"n":13424,"o":58.48,"t":"2025-10-30T04:00:00Z","v":598961,"vw":60.505461},{"c":60,"h":61.25,"l":59.55,"n":12180,"o":60.7,"t":"2025-10-31T04:00:00Z","v":715619,"vw":59.990923},{"c":60.02,"h":60.47,"l":58.65,"n":13581,"o":60.01,"t":"2025-11-03T05:00:00Z","v":663252,"vw":59.932777},{"c":58.01,"h":60.16,"l":56.695,"n":19656,"o":58,"t":"2025-11-04T05:00:00Z","v":1252836,"vw":58.19101},{"c":58.15,"h":58.55,"l":57.55,"n":11428,"o":57.83,"t":"2025-11-05T05:00:00Z","v":691707,"vw":58.140067},{"c":55.22,"h":58.176,"l":54.61,"n":13799,"o":57.81,"t":"2025-11-06T05:00:00Z","v":558143,"vw":55.376266},{"c":55.78,"h":56.96,"l":54.84,"n":13817,"o":55.52,"t":"2025-11-07T05:00:00Z","v":671969,"vw":55.389662},{"c":54.52,"h":56.095,"l":54.33,"n":10791,"o":55.85,"t":"2025-11-10T05:00:00Z","v":427450,"vw":54.853533},{"c":56.34,"h":56.455,"l":54.69,"n":10317,"o":54.91,"t":"2025-11-11T05:00:00Z","v":380015,"vw":55.793184},{"c":55.53,"h":56.98,"l":55.41,"n":9911,"o":56.42,"t":"2025-11-12T05:00:00Z","v":391648,"vw":55.675419},{"c":55.92,"h":56.34,"l":55.36,"n":9339,"o":55.42,"t":"2025-11-13T05:00:00Z","v":349113,"vw":55.878682},{"c":55.7,"h":56.205,"l":54.85,"n":8261,"o":55.77,"t":"2025-11-14T05:00:00Z","v":271486,"vw":55.633162},{"c":54.78,"h":55.88,"l":54.615,"n":8355,"o":55.88,"t":"2025-11-17T05:00:00Z","v":301176,"vw":54.980363},{"c":55.27,"h":55.45,"l":54.4688,"n":7340,"o":54.52,"t":"2025-11-18T05:00:00Z","v":286024,"vw":55.078845},{"c":55,"h":55.98,"l":54.56,"n":8977,"o":55.33,"t":"2025-11-19T05:00:00Z","v":359087,"vw":55.26139},{"c":54.86,"h":56,"l":54.22,"n":9391,"o":55,"t":"2025-11-20T05:00:00Z","v":377241,"vw":54.892313},{"c":57.77,"h":58.175,"l":55.09,"n":10136,"o":55.09,"t":"2025-11-21T05:00:00Z","v":432017,"vw":57.357201},{"c":57.5,"h":57.57,"l":56.55,"n":7692,"o":57.12,"t":"2025-11-24T05:00:00Z","v":400629,"vw":57.328035},{"c":58.82,"h":59.37,"l":57.5,"n":6292,"o":57.5,"t":"2025-11-25T05:00:00Z","v":236997,"vw":58.834937},{"c":58.49,"h":59.14,"l":58.25,"n":5938,"o":58.25,"t":"2025-11-26T05:00:00Z","v":247866,"vw":58.604151},{"c":58.6,"h":59.175,"l":58.13,"n":3702,"o":58.94,"t":"2025-11-28T05:00:00Z","v":127438,"vw":58.688893},{"c":58.14,"h":59.32,"l":57.835,"n":7725,"o":58.36,"t":"2025-12-01T05:00:00Z","v":290477,"vw":58.289775},{"c":57.34,"h":58.5,"l":57.1101,"n":6986,"o":58.38,"t":"2025-12-02T05:00:00Z","v":222144,"vw":57.681342},{"c":58.06,"h":58.4,"l":57.47,"n":7739,"o":57.5,"t":"2025-12-03T05:00:00Z","v":347042,"vw":57.97401},{"c":57.72,"h":59.13,"l":57.52,"n":9215,"o":58.31,"t":"2025-12-04T05:00:00Z","v":335080,"vw":57.87375},{"c":56.99,"h":57.68,"l":56.02,"n":7614,"o":56.54,"t":"2025-12-05T05:00:00Z","v":299986,"vw":57.134844},{"c":56.36,"h":57,"l":55.68,"n":7306,"o":56.65,"t":"2025-12-08T05:00:00Z","v":236385,"vw":56.515966},{"c":55.77,"h":56.665,"l":55.65,"n":7189,"o":56.34,"t":"2025-12-09T05:00:00Z","v":287477,"vw":56.089985},{"c":56.26,"h":56.52,"l":55.12,"n":9030,"o":55.63,"t":"2025-12-10T05:00:00Z","v":519566,"vw":56.025078},{"c":58.31,"h":58.4,"l":56.4797,"n":8158,"o":56.5,"t":"2025-12-11T05:00:00Z","v":367467,"vw":58.009484},{"c":59.29,"h":60.07,"l":58.005,"n":7908,"o":58.4,"t":"2025-12-12T05:00:00Z","v":403291,"vw":59.269171},{"c":60.11,"h":60.46,"l":59.05,"n":9652,"o":59.58,"t":"2025-12-15T05:00:00Z","v":354623,"vw":59.911809},{"c":60.69,"h":61.11,"l":59.36,"n":10360,"o":59.89,"t":"2025-12-16T05:00:00Z","v":388830,"vw":60.54736},{"c":61.51,"h":61.86,"l":60.46,"n":10927,"o":60.54,"t":"2025-12-17T05:00:00Z","v":470289,"vw":61.389992},{"c":59.83,"h":62.18,"l":59.71,"n":11822,"o":61.59,"t":"2025-12-18T05:00:00Z","v":541383,"vw":60.321856},{"c":58.28,"h":60.25,"l":58.01,"n":11400,"o":59.66,"t":"2025-12-19T05:00:00Z","v":1056066,"vw":58.54529},{"c":58.89,"h":59.04,"l":58.21,"n":7654,"o":58.21,"t":"2025-12-22T05:00:00Z","v":286041,"vw":58.760872},{"c":57.54,"h":58.95,"l":57.34,"n":7386,"o":58.76,"t":"2025-12-23T05:00:00Z","v":203290,"vw":57.708056},{"c":57.93,"h":58.415,"l":57.49,"n":3060,"o":57.49,"t":"2025-12-24T05:00:00Z","v":140475,"vw":57.994479},{"c":58.65,"h":58.71,"l":57.72,"n":6245,"o":57.95,"t":"2025-12-26T05:00:00Z","v":269793,"vw":58.383426},{"c":59.35,"h":59.515,"l":58.72,"n":5958,"o":58.72,"t":"2025-12-29T05:00:00Z","v":238179,"vw":59.264342},{"c":59.44,"h":60.06,"l":58.86,"n":8887,"o":58.97,"t":"2025-12-30T05:00:00Z","v":340756,"vw":59.494328},{"c":59.13,"h":59.34,"l":57.97,"n":5122,"o":59.06,"t":"2025-12-31T05:00:00Z","v":244059,"vw":59.090956},{"c":57.17,"h":58.8799,"l":57.06,"n":9304,"o":58.74,"t":"2026-01-02T05:00:00Z","v":506569,"vw":57.497557},{"c":60.22,"h":61.48,"l":57.37,"n":9761,"o":57.57,"t":"2026-01-05T05:00:00Z","v":627276,"vw":59.128334},{"c":61.02,"h":61.33,"l":59.15,"n":9688,"o":59.5,"t":"2026-01-06T05:00:00Z","v":346914,"vw":60.838932},{"c":60.49,"h":61.19,"l":59.455,"n":9202,"o":61.19,"t":"2026-01-07T05:00:00Z","v":585256,"vw":60.105061},{"c":62.05,"h":62.55,"l":59.91,"n":9760,"o":60.06,"t":"2026-01-08T05:00:00Z","v":378538,"vw":61.79929},{"c":62.47,"h":62.55,"l":60.68,"n":7077,"o":61.86,"t":"2026-01-09T05:00:00Z","v":236388,"vw":62.149008},{"c":62.6,"h":62.8899,"l":61.41,"n":7876,"o":62.15,"t":"2026-01-12T05:00:00Z","v":235294,"vw":62.448712},{"c":61.53,"h":62.49,"l":60.75,"n":8458,"o":62.49,"t":"2026-01-13T05:00:00Z","v":321310,"vw":61.534741},{"c":62.13,"h":62.58,"l":60.91,"n":6817,"o":60.91,"t":"2026-01-14T05:00:00Z","v":281595,"vw":62.043028},{"c":63.21,"h":63.47,"l":62,"n":6382,"o":62.16,"t":"2026-01-15T05:00:00Z","v":238707,"vw":63.135913},{"c":62.7,"h":63.14,"l":62.29,"n":5963,"o":62.66,"t":"2026-01-16T05:00:00Z","v":230931,"vw":62.65799},{"c":60.63,"h":62.155,"l":59.61,"n":8097,"o":62.01,"t":"2026-01-20T05:00:00Z","v":338581,"vw":60.759975},{"c":62.87,"h":63.72,"l":61,"n":5590,"o":61.04,"t":"2026-01-21T05:00:00Z","v":249704,"vw":62.738289},{"c":63.59,"h":64.37,"l":62.37,"n":6534,"o":63.18,"t":"2026-01-22T05:00:00Z","v":239260,"vw":63.708719},{"c":62.72,"h":63.6,"l":62.44,"n":5621,"o":63.2,"t":"2026-01-23T05:00:00Z","v":307411,"vw":63.003459},{"c":62.85,"h":63.51,"l":61.66,"n":7474,"o":62.7,"t":"2026-01-26T05:00:00Z","v":338619,"vw":62.371463},{"c":60.99,"h":62.8525,"l":60.85,"n":7253,"o":62.52,"t":"2026-01-27T05:00:00Z","v":469993,"vw":61.30424},{"c":57.73,"h":61.03,"l":57.42,"n":9935,"o":61.03,"t":"2026-01-28T05:00:00Z","v":345183,"vw":58.362407},{"c":58.46,"h":58.52,"l":57.15,"n":6810,"o":57.81,"t":"2026-01-29T05:00:00Z","v":356724,"vw":58.161205},{"c":61.24,"h":61.65,"l":59.14,"n":9619,"o":59.14,"t":"2026-01-30T05:00:00Z","v":450373,"vw":60.980973},{"c":62.59,"h":63.46,"l":60.11,"n":12538,"o":61.61,"t":"2026-02-02T05:00:00Z","v":478484,"vw":62.646662},{"c":57.92,"h":62.82,"l":57.737,"n":12702,"o":61.65,"t":"2026-02-03T05:00:00Z","v":723936,"vw":59.374422},{"c":56.65,"h":58.785,"l":56.33,"n":13286,"o":57.97,"t":"2026-02-04T05:00:00Z","v":502103,"vw":57.286892},{"c":55.73,"h":57.195,"l":55.31,"n":14121,"o":56.24,"t":"2026-02-05T05:00:00Z","v":809991,"vw":55.948127},{"c":55.96,"h":57.47,"l":55.3,"n":8098,"o":55.99,"t":"2026-02-06T05:00:00Z","v":385135,"vw":55.951912},{"c":52.9,"h":55.74,"l":52.66,"n":10211,"o":55.74,"t":"2026-02-09T05:00:00Z","v":409917,"vw":53.261355},{"c":51.43,"h":53.52,"l":51.26,"n":13541,"o":52.82,"t":"2026-02-10T05:00:00Z","v":762848,"vw":52.013638},{"c":45.26,"h":52.245,"l":44.395,"n":18082,"o":51.5,"t":"2026-02-11T05:00:00Z","v":978128,"vw":47.292131},{"c":40.35,"h":47.42,"l":39.935,"n":20276,"o":42.56,"t":"2026-02-12T05:00:00Z","v":1157043,"vw":41.183991},{"c":39.82,"h":40.87,"l":38.61,"n":20006,"o":40.72,"t":"2026-02-13T05:00:00Z","v":1277314,"vw":39.812093},{"c":41.76,"h":41.85,"l":39.82,"n":19301,"o":40.43,"t":"2026-02-17T05:00:00Z","v":1464311,"vw":41.158162},{"c":42.53,"h":43.04,"l":41.705,"n":12422,"o":41.81,"t":"2026-02-18T05:00:00Z","v":769441,"vw":42.525795},{"c":42.68,"h":43.3,"l":41.29,"n":12719,"o":42.25,"t":"2026-02-19T05:00:00Z","v":790907,"vw":42.661823},{"c":38.48,"h":42.45,"l":38.44,"n":15108,"o":42.45,"t":"2026-02-20T05:00:00Z","v":805135,"vw":39.129525},{"c":33.85,"h":37.73,"l":33.67,"n":19305,"o":37.65,"t":"2026-02-23T05:00:00Z","v":987643,"vw":34.286135},{"c":34.4,"h":34.93,"l":33.605,"n":15710,"o":33.83,"t":"2026-02-24T05:00:00Z","v":848724,"vw":34.305882},{"c":35.75,"h":36.24,"l":33.79,"n":12837,"o":34.71,"t":"2026-02-25T05:00:00Z","v":653072,"vw":35.504051},{"c":37.71,"h":38.72,"l":36.03,"n":14921,"o":36.37,"t":"2026-02-26T05:00:00Z","v":861386,"vw":37.672682},{"c":38.08,"h":38.11,"l":35.5,"n":14809,"o":36.72,"t":"2026-02-27T05:00:00Z","v":1282958,"vw":37.666185},{"c":37.6,"h":37.765,"l":36.755,"n":10187,"o":37.24,"t":"2026-03-02T05:00:00Z","v":542743,"vw":37.370526},{"c":37.91,"h":38.525,"l":36.38,"n":9959,"o":37.53,"t":"2026-03-03T05:00:00Z","v":491445,"vw":37.88119},{"c":36.92,"h":38.33,"l":36.9,"n":7972,"o":37.87,"t":"2026-03-04T05:00:00Z","v":489232,"vw":37.182175},{"c":37.9,"h":38.63,"l":36.44,"n":11532,"o":36.44,"t":"2026-03-05T05:00:00Z","v":534680,"vw":37.900744},{"c":39.01,"h":39.24,"l":36.5,"n":10009,"o":37.91,"t":"2026-03-06T05:00:00Z","v":508396,"vw":38.50279},{"c":37.2,"h":38.425,"l":36.235,"n":10561,"o":38.19,"t":"2026-03-09T04:00:00Z","v":429524,"vw":36.999139},{"c":36.36,"h":37.36,"l":35.16,"n":10410,"o":36.89,"t":"2026-03-10T04:00:00Z","v":508661,"vw":36.219271},{"c":36.2,"h":37,"l":35.36,"n":9875,"o":36.44,"t":"2026-03-11T04:00:00Z","v":513216,"vw":36.172062},{"c":36.13,"h":37.39,"l":35.27,"n":9761,"o":35.92,"t":"2026-03-12T04:00:00Z","v":639944,"vw":36.300263},{"c":36.39,"h":37.1,"l":36.14,"n":8458,"o":36.42,"t":"2026-03-13T04:00:00Z","v":368269,"vw":36.41266},{"c":37.14,"h":37.24,"l":35.21,"n":11277,"o":36.28,"t":"2026-03-16T04:00:00Z","v":365591,"vw":36.985925},{"c":37.64,"h":38.95,"l":37.53,"n":11080,"o":37.55,"t":"2026-03-17T04:00:00Z","v":449435,"vw":37.827498},{"c":37.36,"h":38.12,"l":36.74,"n":9986,"o":37.16,"t":"2026-03-18T04:00:00Z","v":399745,"vw":37.44664},{"c":36.83,"h":38.55,"l":36.7,"n":9310,"o":37.36,"t":"2026-03-19T04:00:00Z","v":404260,"vw":37.109665},{"c":37.83,"h":38.5,"l":36.79,"n":10652,"o":37.56,"t":"2026-03-20T04:00:00Z","v":855159,"vw":37.821366},{"c":38.9,"h":39.33,"l":37.73,"n":12449,"o":38.42,"t":"2026-03-23T04:00:00Z","v":535703,"vw":38.783672},{"c":37.94,"h":38.9,"l":37.5,"n":10488,"o":38.32,"t":"2026-03-24T04:00:00Z","v":425048,"vw":37.979679},{"c":36.99,"h":39.1816,"l":35.74,"n":12848,"o":38.43,"t":"2026-03-25T04:00:00Z","v":653039,"vw":36.973391},{"c":37.71,"h":38.5576,"l":36.86,"n":9678,"o":36.86,"t":"2026-03-26T04:00:00Z","v":311328,"vw":37.881432},{"c":38.01,"h":38.03,"l":36.38,"n":11212,"o":37.43,"t":"2026-03-27T04:00:00Z","v":417736,"vw":37.713014},{"c":37.74,"h":38.88,"l":37.57,"n":14828,"o":38.12,"t":"2026-03-30T04:00:00Z","v":556541,"vw":37.96084},{"c":36.43,"h":38.495,"l":36.39,"n":12596,"o":38.45,"t":"2026-03-31T04:00:00Z","v":540496,"vw":36.800361},{"c":35.95,"h":37.02,"l":34.78,"n":12333,"o":37.02,"t":"2026-04-01T04:00:00Z","v":590324,"vw":35.984491},{"c":37.8,"h":38.01,"l":35.13,"n":14438,"o":35.79,"t":"2026-04-02T04:00:00Z","v":639578,"vw":37.363719},{"c":37.61,"h":37.87,"l":37.07,"n":8536,"o":37.62,"t":"2026-04-06T04:00:00Z","v":336963,"vw":37.567226},{"c":37.17,"h":37.8275,"l":37.045,"n":7982,"o":37.43,"t":"2026-04-07T04:00:00Z","v":279961,"vw":37.347138},{"c":36.28,"h":37.965,"l":36.07,"n":8995,"o":37.57,"t":"2026-04-08T04:00:00Z","v":372291,"vw":36.396924},{"c":36.13,"h":36.36,"l":34.855,"n":10681,"o":35.72,"t":"2026-04-09T04:00:00Z","v":437374,"vw":35.82487},{"c":34.63,"h":36.33,"l":34.21,"n":8484,"o":36.1,"t":"2026-04-10T04:00:00Z","v":308258,"vw":34.729611},{"c":37.31,"h":37.45,"l":34.54,"n":12518,"o":34.74,"t":"2026-04-13T04:00:00Z","v":553707,"vw":36.841751},{"c":37.71,"h":37.89,"l":37.02,"n":8821,"o":37.14,"t":"2026-04-14T04:00:00Z","v":271847,"vw":37.650632},{"c":38.3,"h":39.045,"l":38.04,"n":8513,"o":38.04,"t":"2026-04-15T04:00:00Z","v":316880,"vw":38.457529},{"c":38.85,"h":39.9,"l":37.87,"n":9911,"o":38.52,"t":"2026-04-16T04:00:00Z","v":276812,"vw":38.804238},{"c":38.77,"h":39.62,"l":38.36,"n":9197,"o":38.83,"t":"2026-04-17T04:00:00Z","v":441038,"vw":38.765274},{"c":40.12,"h":40.29,"l":38.8,"n":12138,"o":38.8,"t":"2026-04-20T04:00:00Z","v":540001,"vw":39.694696},{"c":40.57,"h":41.96,"l":40.13,"n":10034,"o":40.14,"t":"2026-04-21T04:00:00Z","v":462550,"vw":40.972511},{"c":40.73,"h":41.02,"l":40.15,"n":8596,"o":40.61,"t":"2026-04-22T04:00:00Z","v":333164,"vw":40.626285},{"c":38.91,"h":40.14,"l":38,"n":8616,"o":40.14,"t":"2026-04-23T04:00:00Z","v":308708,"vw":38.780653},{"c":40.11,"h":40.22,"l":38.32,"n":7197,"o":38.51,"t":"2026-04-24T04:00:00Z","v":300878,"vw":39.850253},{"c":40.3,"h":41.2899,"l":39.95,"n":10046,"o":39.95,"t":"2026-04-27T04:00:00Z","v":387653,"vw":40.505146},{"c":41.85,"h":42.53,"l":41.17,"n":12599,"o":41.17,"t":"2026-04-28T04:00:00Z","v":427391,"vw":41.945286},{"c":42.85,"h":43.135,"l":41.7,"n":12235,"o":41.7,"t":"2026-04-29T04:00:00Z","v":479928,"vw":42.711278},{"c":45.78,"h":45.88,"l":41.1,"n":15010,"o":43.75,"t":"2026-04-30T04:00:00Z","v":635715,"vw":44.734249},{"c":44.47,"h":46.375,"l":43.45,"n":13427,"o":46,"t":"2026-05-01T04:00:00Z","v":519224,"vw":44.48294},{"c":42.94,"h":45.24,"l":42.68,"n":10494,"o":44.25,"t":"2026-05-04T04:00:00Z","v":449280,"vw":43.266459},{"c":42.4,"h":43.6499,"l":40.94,"n":10474,"o":42.74,"t":"2026-05-05T04:00:00Z","v":420876,"vw":42.101383},{"c":40.89,"h":41.96,"l":40.73,"n":9507,"o":41.88,"t":"2026-05-06T04:00:00Z","v":339038,"vw":41.08888},{"c":42.87,"h":43.51,"l":40.95,"n":9071,"o":40.95,"t":"2026-05-07T04:00:00Z","v":421557,"vw":42.80652},{"c":42.8,"h":42.9,"l":41.22,"n":7280,"o":42.46,"t":"2026-05-08T04:00:00Z","v":289414,"vw":42.649147},{"c":41.89,"h":43.645,"l":41.76,"n":7613,"o":42.84,"t":"2026-05-11T04:00:00Z","v":510868,"vw":42.111323},{"c":41.45,"h":42.655,"l":41.17,"n":8845,"o":41.47,"t":"2026-05-12T04:00:00Z","v":309478,"vw":41.585716},{"c":39.64,"h":40.8,"l":38.36,"n":12767,"o":40.8,"t":"2026-05-13T04:00:00Z","v":471380,"vw":39.414144},{"c":39.64,"h":40.7762,"l":39.17,"n":8716,"o":39.85,"t":"2026-05-14T04:00:00Z","v":318106,"vw":39.756436},{"c":40.52,"h":41.38,"l":39.7,"n":10604,"o":40.3,"t":"2026-05-15T04:00:00Z","v":510587,"vw":40.465943},{"c":42.87,"h":43.295,"l":40.295,"n":10563,"o":40.39,"t":"2026-05-18T04:00:00Z","v":558971,"vw":42.742672},{"c":42.66,"h":44.87,"l":42.13,"n":11925,"o":43.46,"t":"2026-05-19T04:00:00Z","v":593836,"vw":43.35922},{"c":42.62,"h":42.92,"l":40.67,"n":8628,"o":41.99,"t":"2026-05-20T04:00:00Z","v":409380,"vw":42.451098},{"c":41.83,"h":42.99,"l":40.835,"n":8042,"o":41.97,"t":"2026-05-21T04:00:00Z","v":290649,"vw":41.89721},{"c":42.78,"h":43.06,"l":41.885,"n":9574,"o":41.92,"t":"2026-05-22T04:00:00Z","v":527590,"vw":42.496394},{"c":42.46,"h":42.6894,"l":41.17,"n":8243,"o":42.05,"t":"2026-05-26T04:00:00Z","v":365016,"vw":42.347087},{"c":43.62,"h":44.115,"l":42.06,"n":12486,"o":42.42,"t":"2026-05-27T04:00:00Z","v":584033,"vw":43.545581},{"c":45.41,"h":45.75,"l":42.99,"n":10250,"o":43.74,"t":"2026-05-28T04:00:00Z","v":477956,"vw":45.236011},{"c":45.68,"h":47.15,"l":44.95,"n":12875,"o":45.15,"t":"2026-05-29T04:00:00Z","v":805172,"vw":46.07149},{"c":48.92,"h":49.5,"l":46.13,"n":11428,"o":46.42,"t":"2026-06-01T04:00:00Z","v":494524,"vw":48.032239},{"c":48.1,"h":49.37,"l":47.2,"n":10438,"o":47.85,"t":"2026-06-02T04:00:00Z","v":398265,"vw":48.539502},{"c":45.4,"h":47.58,"l":45.25,"n":13686,"o":47.58,"t":"2026-06-03T04:00:00Z","v":505896,"vw":45.828913},{"c":46.27,"h":48.165,"l":46.14,"n":8711,"o":46.91,"t":"2026-06-04T04:00:00Z","v":314690,"vw":46.664664},{"c":46.64,"h":47.57,"l":46.24,"n":8573,"o":47.07,"t":"2026-06-05T04:00:00Z","v":328504,"vw":46.82929},{"c":46.75,"h":47.3319,"l":46.08,"n":7418,"o":46.26,"t":"2026-06-08T04:00:00Z","v":229428,"vw":46.755166},{"c":47.82,"h":48.3,"l":46.29,"n":10509,"o":46.65,"t":"2026-06-09T04:00:00Z","v":378871,"vw":47.689609},{"c":47.87,"h":48.74,"l":47.32,"n":7804,"o":47.86,"t":"2026-06-10T04:00:00Z","v":272658,"vw":47.998882},{"c":47.82,"h":48.56,"l":46.91,"n":8139,"o":47.86,"t":"2026-06-11T04:00:00Z","v":280849,"vw":47.89393},{"c":47.38,"h":48.16,"l":47.06,"n":7615,"o":47.67,"t":"2026-06-12T04:00:00Z","v":226537,"vw":47.566981},{"c":46.68,"h":47.98,"l":46.15,"n":7366,"o":47.07,"t":"2026-06-15T04:00:00Z","v":305311,"vw":46.84656},{"c":46.56,"h":47.91,"l":45.86,"n":7410,"o":47.18,"t":"2026-06-16T04:00:00Z","v":258311,"vw":46.488271},{"c":45.58,"h":47.9,"l":45.14,"n":10109,"o":46.48,"t":"2026-06-17T04:00:00Z","v":511672,"vw":46.04243},{"c":45.29,"h":45.88,"l":43.89,"n":8256,"o":45.25,"t":"2026-06-18T04:00:00Z","v":459565,"vw":45.229744},{"c":43.1,"h":44.6845,"l":42.9,"n":7550,"o":44.65,"t":"2026-06-22T04:00:00Z","v":467067,"vw":43.297122},{"c":45.82,"h":45.94,"l":43.89,"n":8678,"o":44.17,"t":"2026-06-23T04:00:00Z","v":434085,"vw":45.465901},{"c":47.21,"h":47.315,"l":45.61,"n":11254,"o":46.06,"t":"2026-06-24T04:00:00Z","v":367204,"vw":46.843995},{"c":47.25,"h":48.18,"l":46.89,"n":9709,"o":47.15,"t":"2026-06-25T04:00:00Z","v":342883,"vw":47.314525},{"c":49.91,"h":50.015,"l":46.8,"n":9451,"o":48.28,"t":"2026-06-26T04:00:00Z","v":534246,"vw":49.603926},{"c":50.65,"h":50.99,"l":49.51,"n":10583,"o":50.14,"t":"2026-06-29T04:00:00Z","v":334475,"vw":50.659487},{"c":49.49,"h":50.42,"l":48.91,"n":7083,"o":49.97,"t":"2026-06-30T04:00:00Z","v":325916,"vw":49.546801},{"c":53.19,"h":53.775,"l":49.99,"n":10933,"o":49.99,"t":"2026-07-01T04:00:00Z","v":452504,"vw":53.054845},{"c":55.21,"h":55.345,"l":53.31,"n":9181,"o":53.49,"t":"2026-07-02T04:00:00Z","v":393868,"vw":54.860591},{"c":54.7,"h":55.41,"l":53.39,"n":8453,"o":54.99,"t":"2026-07-06T04:00:00Z","v":335647,"vw":54.500732},{"c":55.85,"h":57.24,"l":55.66,"n":8666,"o":56,"t":"2026-07-07T04:00:00Z","v":313967,"vw":56.209956},{"c":55,"h":55.88,"l":54.2901,"n":7035,"o":55.88,"t":"2026-07-08T04:00:00Z","v":251011,"vw":54.960902},{"c":54.79,"h":54.92,"l":53.2,"n":7504,"o":53.93,"t":"2026-07-09T04:00:00Z","v":313151,"vw":54.612336},{"c":55.54,"h":56.69,"l":54.47,"n":5619,"o":55.75,"t":"2026-07-10T04:00:00Z","v":178438,"vw":55.321765},{"c":57.56,"h":58.065,"l":56.69,"n":6095,"o":56.69,"t":"2026-07-13T04:00:00Z","v":221067,"vw":57.55808},{"c":56.84,"h":56.98,"l":55.38,"n":6392,"o":56.44,"t":"2026-07-14T04:00:00Z","v":309683,"vw":56.642897},{"c":57.4,"h":58.7,"l":56.985,"n":8066,"o":57.52,"t":"2026-07-15T04:00:00Z","v":292115,"vw":57.593983},{"c":60.47,"h":61.235,"l":58.85,"n":10050,"o":58.85,"t":"2026-07-16T04:00:00Z","v":459587,"vw":60.434554},{"c":59.56,"h":62,"l":59.42,"n":8431,"o":61.06,"t":"2026-07-17T04:00:00Z","v":300413,"vw":60.105347},{"c":60.69,"h":61.07,"l":58.51,"n":6846,"o":58.82,"t":"2026-07-20T04:00:00Z","v":304975,"vw":60.454797},{"c":59.94,"h":60.72,"l":58.61,"n":9927,"o":59.18,"t":"2026-07-21T04:00:00Z","v":388554,"vw":59.773346},{"c":60.03,"h":61.21,"l":58.95,"n":8262,"o":60.89,"t":"2026-07-22T04:00:00Z","v":391038,"vw":59.816215},{"c":60.35,"h":60.77,"l":59.265,"n":10892,"o":59.97,"t":"2026-07-23T04:00:00Z","v":515619,"vw":60.238284},{"c":61.75,"h":62.6,"l":60.395,"n":9077,"o":60.7,"t":"2026-07-24T04:00:00Z","v":352598,"vw":61.813598},{"c":64.06,"h":65.1499,"l":62.45,"n":9489,"o":62.45,"t":"2026-07-27T04:00:00Z","v":458953,"vw":64.251243},{"c":68.38,"h":68.495,"l":64.765,"n":10630,"o":65.52,"t":"2026-07-28T04:00:00Z","v":469328,"vw":67.704719},{"c":70.23,"h":72.2,"l":67.66,"n":11867,"o":69.26,"t":"2026-07-29T04:00:00Z","v":484824,"vw":70.816679},{"c":71.67,"h":73.075,"l":66.72,"n":14151,"o":68.34,"t":"2026-07-30T04:00:00Z","v":698612,"vw":69.98023},{"c":65.83,"h":70.23,"l":64.08,"n":13689,"o":70.07,"t":"2026-07-31T04:00:00Z","v":572136,"vw":66.041605},{"c":70.48,"h":71.19,"l":65.7326,"n":15387,"o":66.98,"t":"2026-08-03T04:00:00Z","v":705150,"vw":70.198239},{"c":69.3,"h":70,"l":68.08,"n":10089,"o":68.57,"t":"2026-08-04T04:00:00Z","v":542192,"vw":69.143432},{"c":68.37,"h":70.48,"l":67.23,"n":8013,"o":69.93,"t":"2026-08-05T04:00:00Z","v":400095,"vw":68.585751},{"c":66.74,"h":68.305,"l":65.36,"n":14283,"o":67.85,"t":"2026-08-06T04:00:00Z","v":721209,"vw":66.955019},{"c":68.5,"h":69.96,"l":65.9101,"n":10092,"o":65.93,"t":"2026-08-07T04:00:00Z","v":545057,"vw":68.604585},{"c":67.35,"h":68.96,"l":66.9625,"n":6973,"o":67.57,"t":"2026-08-10T04:00:00Z","v":273534,"vw":67.680291},{"c":66.56,"h":67.76,"l":65.93,"n":9697,"o":66.64,"t":"2026-08-11T04:00:00Z","v":235025,"vw":66.728876},{"c":66.83,"h":66.945,"l":64.8,"n":8586,"o":65.51,"t":"2026-08-12T04:00:00Z","v":292339,"vw":66.46792},{"c":70.11,"h":70.22,"l":67.14,"n":6115,"o":67.14,"t":"2026-08-13T04:00:00Z","v":264199,"vw":69.675639},{"c":68.75,"h":70.9999,"l":68.04,"n":6288,"o":70.25,"t":"2026-08-14T04:00:00Z","v":210328,"vw":68.747266},{"c":67.14,"h":68.47,"l":66.25,"n":8767,"o":67.45,"t":"2026-08-17T04:00:00Z","v":391315,"vw":67.309281},{"c":69.84,"h":70.165,"l":67.47,"n":10464,"o":68,"t":"2026-08-18T04:00:00Z","v":377981,"vw":69.5172},{"c":69.61,"h":71.78,"l":69.54,"n":7015,"o":69.8,"t":"2026-08-19T04:00:00Z","v":267998,"vw":70.224614},{"c":68.7,"h":69.61,"l":67.68,"n":7182,"o":68.53,"t":"2026-08-20T04:00:00Z","v":252485,"vw":68.874397},{"c":70.48,"h":70.605,"l":68.04,"n":7333,"o":68.75,"t":"2026-08-21T04:00:00Z","v":355112,"vw":69.769963},{"c":69.6,"h":72,"l":69.4,"n":6919,"o":70.65,"t":"2026-08-24T04:00:00Z","v":238418,"vw":70.009224},{"c":69.62,"h":70.07,"l":68.435,"n":7389,"o":68.81,"t":"2026-08-25T04:00:00Z","v":267142,"vw":69.505476},{"c":70.4,"h":70.57,"l":68.24,"n":7317,"o":68.75,"t":"2026-08-26T04:00:00Z","v":312547,"vw":70.073516},{"c":69.53,"h":71.02,"l":69.385,"n":7270,"o":70.24,"t":"2026-08-27T04:00:00Z","v":322138,"vw":69.904593},{"c":70.27,"h":71.35,"l":69.65,"n":6421,"o":69.76,"t":"2026-08-28T04:00:00Z","v":292443,"vw":70.533358},{"c":70.29,"h":71,"l":69.125,"n":8079,"o":70.01,"t":"2026-08-31T04:00:00Z","v":399047,"vw":70.050778},{"c":66.94,"h":71.5,"l":66.34,"n":14914,"o":70.46,"t":"2026-09-01T04:00:00Z","v":674175,"vw":67.515786},{"c":67.35,"h":67.99,"l":64.98,"n":9052,"o":66.77,"t":"2026-09-02T04:00:00Z","v":384262,"vw":67.190217},{"c":69.42,"h":69.98,"l":67.75,"n":7770,"o":67.81,"t":"2026-09-03T04:00:00Z","v":290701,"vw":69.098952},{"c":69.06,"h":69.16,"l":67.67,"n":8156,"o":68.69,"t":"2026-09-04T04:00:00Z","v":325090,"vw":68.795556},{"c":65.91,"h":68.24,"l":64.87,"n":8274,"o":68.24,"t":"2026-09-08T04:00:00Z","v":305625,"vw":65.794031},{"c":66.69,"h":66.83,"l":64.92,"n":8957,"o":65.56,"t":"2026-09-09T04:00:00Z","v":356931,"vw":66.37739},{"c":66.21,"h":67.57,"l":65.43,"n":8884,"o":67.36,"t":"2026-09-10T04:00:00Z","v":349546,"vw":66.322268},{"c":66.01,"h":66.985,"l":65.41,"n":9249,"o":66.6,"t":"2026-09-11T04:00:00Z","v":330600,"vw":66.064517},{"c":68.71,"h":68.91,"l":67.0541,"n":8041,"o":67.98,"t":"2026-09-14T04:00:00Z","v":310070,"vw":68.442993},{"c":69.25,"h":69.36,"l":67.24,"n":7083,"o":67.34,"t":"2026-09-15T04:00:00Z","v":201881,"vw":68.911816},{"c":69.21,"h":69.68,"l":67.67,"n":6385,"o":68.53,"t":"2026-09-16T04:00:00Z","v":268614,"vw":69.050726},{"c":67.65,"h":69.21,"l":67.51,"n":7129,"o":68.7,"t":"2026-09-17T04:00:00Z","v":261336,"vw":67.932791},{"c":67.29,"h":67.42,"l":66.35,"n":5462,"o":67.27,"t":"2026-09-18T04:00:00Z","v":509371,"vw":67.235153},{"c":66.66,"h":67.76,"l":66.605,"n":6539,"o":67.18,"t":"2026-09-21T04:00:00Z","v":192574,"vw":66.947388},{"c":66.71,"h":67.95,"l":65.27,"n":7498,"o":67.43,"t":"2026-09-22T04:00:00Z","v":292039,"vw":66.534138},{"c":65.24,"h":66.38,"l":65.17,"n":7976,"o":66.38,"t":"2026-09-23T04:00:00Z","v":303429,"vw":65.601222},{"c":65.54,"h":66.205,"l":64.04,"n":7019,"o":65.43,"t":"2026-09-24T04:00:00Z","v":311057,"vw":65.121741},{"c":65.11,"h":66.58,"l":65.03,"n":7617,"o":65.37,"t":"2026-09-25T04:00:00Z","v":242431,"vw":65.307556},{"c":63.39,"h":65.375,"l":62.58,"n":8070,"o":64.43,"t":"2026-09-28T04:00:00Z","v":311543,"vw":63.631801},{"c":62.71,"h":64.3028,"l":61.83,"n":9306,"o":62.9,"t":"2026-09-29T04:00:00Z","v":436278,"vw":62.662122},{"c":62.54,"h":63.4233,"l":62.51,"n":7184,"o":62.75,"t":"2026-09-30T04:00:00Z","v":366174,"vw":62.771088},{"c":64.86,"h":66.05,"l":63.54,"n":9141,"o":63.54,"t":"2026-10-01T04:00:00Z","v":339782,"vw":64.797997},{"c":63.24,"h":65.04,"l":62.26,"n":7652,"o":65.04,"t":"2026-10-02T04:00:00Z","v":322276,"vw":63.240763},{"c":63.9,"h":64.495,"l":62.93,"n":8212,"o":63.6,"t":"2026-10-05T04:00:00Z","v":396488,"vw":63.738547},{"c":62.78,"h":64.72,"l":62.305,"n":6099,"o":64.24,"t":"2026-10-06T04:00:00Z","v":262728,"vw":63.018866},{"c":64.45,"h":64.98,"l":62.35,"n":6246,"o":62.97,"t":"2026-10-07T04:00:00Z","v":324880,"vw":64.282335},{"c":66.49,"h":67.51,"l":64.355,"n":7197,"o":64.46,"t":"2026-10-08T04:00:00Z","v":341033,"vw":66.375306},{"c":65.45,"h":67.04,"l":65.04,"n":5835,"o":66.48,"t":"2026-10-09T04:00:00Z","v":243175,"vw":65.614749},{"c":64.94,"h":65.78,"l":64.42,"n":7075,"o":65.72,"t":"2026-10-12T04:00:00Z","v":238336,"vw":65.009233},{"c":66.72,"h":66.915,"l":64.76,"n":7258,"o":65.37,"t":"2026-10-13T04:00:00Z","v":366099,"vw":66.221363},{"c":67.06,"h":67.13,"l":65.8545,"n":7270,"o":66.73,"t":"2026-10-14T04:00:00Z","v":307990,"vw":66.770692},{"c":70.39,"h":70.505,"l":67.045,"n":9696,"o":67.57,"t":"2026-10-15T04:00:00Z","v":422186,"vw":69.882987},{"c":70.7,"h":72,"l":69.55,"n":7267,"o":71.37,"t":"2026-10-16T04:00:00Z","v":341147,"vw":70.451926},{"c":69.09,"h":70.69,"l":69.03,"n":7093,"o":69.52,"t":"2026-10-19T04:00:00Z","v":233186,"vw":69.456312},{"c":70.83,"h":71.65,"l":69.65,"n":6949,"o":69.89,"t":"2026-10-20T04:00:00Z","v":277148,"vw":70.642631},{"c":71.03,"h":71.95,"l":70.19,"n":5778,"o":70.48,"t":"2026-10-21T04:00:00Z","v":298921,"vw":71.081335},{"c":73.41,"h":74.4899,"l":71.5,"n":5021,"o":71.95,"t":"2026-10-22T04:00:00Z","v":248669,"vw":73.206443}],"volatilityBars":[{"c":67.41,"h":67.41,"l":67.18,"n":39,"o":67.18,"t":"2026-09-21T13:30:00Z","v":2718,"vw":67.220708},{"c":67.41,"h":67.41,"l":67.41,"n":9,"o":67.41,"t":"2026-09-21T13:45:00Z","v":299,"vw":67.41},{"c":67.76,"h":67.76,"l":67.65,"n":9,"o":67.65,"t":"2026-09-21T14:00:00Z","v":211,"vw":67.705},{"c":67.345,"h":67.345,"l":67.345,"n":14,"o":67.345,"t":"2026-09-21T14:15:00Z","v":256,"vw":67.345},{"c":67.404,"h":67.404,"l":67.14,"n":13,"o":67.404,"t":"2026-09-21T14:30:00Z","v":903,"vw":67.371327},{"c":67.7,"h":67.7,"l":67.14,"n":91,"o":67.14,"t":"2026-09-21T14:45:00Z","v":2633,"vw":67.435064},{"c":67.55,"h":67.57,"l":67.43,"n":120,"o":67.44,"t":"2026-09-21T15:00:00Z","v":4354,"vw":67.47018},{"c":67.34,"h":67.44,"l":67.32,"n":181,"o":67.44,"t":"2026-09-21T15:15:00Z","v":4316,"vw":67.388249},{"c":67.46,"h":67.63,"l":67.45,"n":62,"o":67.58,"t":"2026-09-21T15:30:00Z","v":2517,"vw":67.550302},{"c":67.51,"h":67.51,"l":67.42,"n":75,"o":67.42,"t":"2026-09-21T15:45:00Z","v":2017,"vw":67.454974},{"c":67.71,"h":67.75,"l":67.41,"n":269,"o":67.475,"t":"2026-09-21T16:00:00Z","v":11948,"vw":67.62112},{"c":67.51,"h":67.68,"l":67.51,"n":74,"o":67.68,"t":"2026-09-21T16:15:00Z","v":2097,"vw":67.533},{"c":67.605,"h":67.605,"l":67.5,"n":28,"o":67.5,"t":"2026-09-21T16:30:00Z","v":905,"vw":67.5525},{"c":67.42,"h":67.565,"l":67.42,"n":158,"o":67.565,"t":"2026-09-21T16:45:00Z","v":2766,"vw":67.503334},{"c":67.385,"h":67.385,"l":67.29,"n":46,"o":67.29,"t":"2026-09-21T17:00:00Z","v":1049,"vw":67.33875},{"c":67.375,"h":67.4,"l":67.365,"n":83,"o":67.385,"t":"2026-09-21T17:15:00Z","v":3067,"vw":67.384},{"c":67.375,"h":67.41,"l":67.32,"n":83,"o":67.41,"t":"2026-09-21T17:30:00Z","v":2000,"vw":67.363664},{"c":67.35,"h":67.43,"l":67.29,"n":108,"o":67.29,"t":"2026-09-21T17:45:00Z","v":1969,"vw":67.363334},{"c":67.39,"h":67.39,"l":67.32,"n":49,"o":67.33,"t":"2026-09-21T18:00:00Z","v":1137,"vw":67.369389},{"c":67.36,"h":67.425,"l":67.36,"n":93,"o":67.37,"t":"2026-09-21T18:15:00Z","v":1506,"vw":67.374167},{"c":67.31,"h":67.42,"l":67.31,"n":78,"o":67.39,"t":"2026-09-21T18:30:00Z","v":1513,"vw":67.400641},{"c":67.23,"h":67.335,"l":67.23,"n":174,"o":67.335,"t":"2026-09-21T18:45:00Z","v":2774,"vw":67.301667},{"c":67.23,"h":67.24,"l":67.21,"n":54,"o":67.21,"t":"2026-09-21T19:00:00Z","v":809,"vw":67.23},{"c":67.15,"h":67.3,"l":67.11,"n":457,"o":67.235,"t":"2026-09-21T19:15:00Z","v":8982,"vw":67.202962},{"c":67.06,"h":67.18,"l":67.06,"n":314,"o":67.17,"t":"2026-09-21T19:30:00Z","v":6143,"vw":67.119371},{"c":66.64,"h":67.15,"l":66.605,"n":1388,"o":67.065,"t":"2026-09-21T19:45:00Z","v":37467,"vw":66.824547},{"c":66.66,"h":66.66,"l":66.66,"n":28,"o":66.66,"t":"2026-09-21T20:00:00Z","v":59927,"vw":66.66},{"c":66.72,"h":67.95,"l":66.72,"n":88,"o":67.43,"t":"2026-09-22T13:30:00Z","v":5113,"vw":67.204278},{"c":66.99,"h":67.04,"l":66.5612,"n":85,"o":66.625,"t":"2026-09-22T13:45:00Z","v":4393,"vw":66.810279},{"c":67.33,"h":67.33,"l":67.16,"n":30,"o":67.16,"t":"2026-09-22T14:00:00Z","v":890,"vw":67.262},{"c":66.52,"h":67.1,"l":66.52,"n":115,"o":67.1,"t":"2026-09-22T14:15:00Z","v":2908,"vw":66.772131},{"c":66.27,"h":66.5,"l":66.195,"n":139,"o":66.5,"t":"2026-09-22T14:30:00Z","v":3405,"vw":66.324259},{"c":66.11,"h":66.43,"l":66.1,"n":152,"o":66.27,"t":"2026-09-22T14:45:00Z","v":3427,"vw":66.211915},{"c":65.87,"h":66.085,"l":65.87,"n":118,"o":66.08,"t":"2026-09-22T15:00:00Z","v":2260,"vw":65.987308},{"c":65.876,"h":66.0208,"l":65.85,"n":86,"o":65.97,"t":"2026-09-22T15:15:00Z","v":2658,"vw":65.893245},{"c":65.63,"h":65.75,"l":65.43,"n":231,"o":65.75,"t":"2026-09-22T15:30:00Z","v":3658,"vw":65.588441},{"c":65.64,"h":65.66,"l":65.64,"n":19,"o":65.66,"t":"2026-09-22T15:45:00Z","v":785,"vw":65.652},{"c":65.6932,"h":65.6932,"l":65.365,"n":106,"o":65.39,"t":"2026-09-22T16:00:00Z","v":2891,"vw":65.495947},{"c":65.5,"h":65.64,"l":65.38,"n":148,"o":65.565,"t":"2026-09-22T16:15:00Z","v":4912,"vw":65.564394},{"c":65.4225,"h":65.6,"l":65.33,"n":98,"o":65.47,"t":"2026-09-22T16:30:00Z","v":3093,"vw":65.503508},{"c":65.355,"h":65.44,"l":65.27,"n":100,"o":65.44,"t":"2026-09-22T16:45:00Z","v":3217,"vw":65.338987},{"c":65.36,"h":65.39,"l":65.27,"n":104,"o":65.355,"t":"2026-09-22T17:00:00Z","v":2276,"vw":65.332222},{"c":65.86,"h":65.9,"l":65.42,"n":313,"o":65.48,"t":"2026-09-22T17:15:00Z","v":14841,"vw":65.691487},{"c":65.87,"h":66,"l":65.82,"n":142,"o":65.99,"t":"2026-09-22T17:30:00Z","v":11868,"vw":65.837763},{"c":66.06,"h":66.06,"l":65.76,"n":169,"o":65.76,"t":"2026-09-22T17:45:00Z","v":3828,"vw":65.888974},{"c":65.94,"h":66.08,"l":65.94,"n":102,"o":66.08,"t":"2026-09-22T18:00:00Z","v":2004,"vw":65.988534},{"c":66.11,"h":66.18,"l":65.96,"n":136,"o":66.06,"t":"2026-09-22T18:15:00Z","v":5008,"vw":66.079306},{"c":66.09,"h":66.26,"l":66.09,"n":98,"o":66.26,"t":"2026-09-22T18:30:00Z","v":2446,"vw":66.162692},{"c":66.2475,"h":66.41,"l":66.09,"n":192,"o":66.09,"t":"2026-09-22T18:45:00Z","v":7341,"vw":66.238438},{"c":66.56,"h":66.65,"l":66.12,"n":240,"o":66.36,"t":"2026-09-22T19:00:00Z","v":7987,"vw":66.50084},{"c":66.64,"h":66.76,"l":66.43,"n":312,"o":66.645,"t":"2026-09-22T19:15:00Z","v":11010,"vw":66.622342},{"c":66.975,"h":67.1,"l":66.735,"n":775,"o":66.8,"t":"2026-09-22T19:30:00Z","v":35089,"vw":66.915879},{"c":66.71,"h":67.08,"l":66.67,"n":1595,"o":66.975,"t":"2026-09-22T19:45:00Z","v":72790,"vw":66.833548},{"c":66.71,"h":66.71,"l":66.71,"n":29,"o":66.71,"t":"2026-09-22T20:00:00Z","v":59111,"vw":66.71},{"c":66.07,"h":66.38,"l":65.31,"n":74,"o":66.38,"t":"2026-09-23T13:30:00Z","v":9626,"vw":66.100845},{"c":65.895,"h":65.895,"l":65.38,"n":81,"o":65.55,"t":"2026-09-23T13:45:00Z","v":4296,"vw":65.577462},{"c":66.04,"h":66.04,"l":65.3,"n":155,"o":65.81,"t":"2026-09-23T14:00:00Z","v":6402,"vw":65.483206},{"c":65.7,"h":65.98,"l":65.57,"n":134,"o":65.92,"t":"2026-09-23T14:15:00Z","v":3991,"vw":65.85829},{"c":65.45,"h":65.85,"l":65.39,"n":137,"o":65.8,"t":"2026-09-23T14:30:00Z","v":2822,"vw":65.712237},{"c":65.5,"h":65.78,"l":65.275,"n":170,"o":65.275,"t":"2026-09-23T14:45:00Z","v":4687,"vw":65.507046},{"c":65.875,"h":65.9,"l":65.615,"n":94,"o":65.615,"t":"2026-09-23T15:00:00Z","v":3213,"vw":65.774773},{"c":65.99,"h":66.34,"l":65.99,"n":141,"o":66,"t":"2026-09-23T15:15:00Z","v":4596,"vw":66.074946},{"c":65.855,"h":65.99,"l":65.855,"n":66,"o":65.86,"t":"2026-09-23T15:30:00Z","v":1353,"vw":65.883571},{"c":66.23,"h":66.23,"l":65.735,"n":123,"o":65.735,"t":"2026-09-23T15:45:00Z","v":3459,"vw":65.945562},{"c":65.8875,"h":66.155,"l":65.8875,"n":68,"o":66.155,"t":"2026-09-23T16:00:00Z","v":2155,"vw":65.954186},{"c":66.06,"h":66.14,"l":65.81,"n":317,"o":65.9,"t":"2026-09-23T16:15:00Z","v":20652,"vw":66.045907},{"c":65.85,"h":66.1,"l":65.82,"n":96,"o":66.1,"t":"2026-09-23T16:30:00Z","v":2575,"vw":65.995719},{"c":65.895,"h":65.895,"l":65.6356,"n":232,"o":65.82,"t":"2026-09-23T16:45:00Z","v":6910,"vw":65.758932},{"c":65.835,"h":66.07,"l":65.77,"n":127,"o":65.98,"t":"2026-09-23T17:00:00Z","v":2767,"vw":65.922497},{"c":65.72,"h":65.77,"l":65.685,"n":179,"o":65.77,"t":"2026-09-23T17:15:00Z","v":4627,"vw":65.712435},{"c":65.635,"h":65.67,"l":65.56,"n":126,"o":65.61,"t":"2026-09-23T17:30:00Z","v":2511,"vw":65.627374},{"c":65.9,"h":65.9,"l":65.585,"n":131,"o":65.6,"t":"2026-09-23T17:45:00Z","v":3416,"vw":65.785682},{"c":66.015,"h":66.105,"l":65.905,"n":168,"o":65.905,"t":"2026-09-23T18:00:00Z","v":5735,"vw":66.022755},{"c":65.85,"h":66.025,"l":65.73,"n":167,"o":66.025,"t":"2026-09-23T18:15:00Z","v":4687,"vw":65.914962},{"c":65.59,"h":65.76,"l":65.585,"n":171,"o":65.75,"t":"2026-09-23T18:30:00Z","v":4404,"vw":65.686656},{"c":65.76,"h":65.8029,"l":65.59,"n":166,"o":65.69,"t":"2026-09-23T18:45:00Z","v":6686,"vw":65.714237},{"c":65.8,"h":65.84,"l":65.71,"n":197,"o":65.76,"t":"2026-09-23T19:00:00Z","v":6307,"vw":65.783652},{"c":65.75,"h":65.89,"l":65.75,"n":268,"o":65.805,"t":"2026-09-23T19:15:00Z","v":9782,"vw":65.823542},{"c":65.545,"h":65.785,"l":65.545,"n":673,"o":65.785,"t":"2026-09-23T19:30:00Z","v":15558,"vw":65.610946},{"c":65.25,"h":65.73,"l":65.17,"n":1792,"o":65.55,"t":"2026-09-23T19:45:00Z","v":61564,"vw":65.434457},{"c":65.24,"h":65.24,"l":65.24,"n":25,"o":65.24,"t":"2026-09-23T20:00:00Z","v":47999,"vw":65.24},{"c":65.3,"h":65.3,"l":65.3,"n":5,"o":65.3,"t":"2026-09-24T11:45:00Z","v":1003,"vw":65.3},{"c":65.14,"h":66.205,"l":65.14,"n":89,"o":65.43,"t":"2026-09-24T13:30:00Z","v":6752,"vw":65.360342},{"c":64.765,"h":64.825,"l":64.62,"n":76,"o":64.65,"t":"2026-09-24T13:45:00Z","v":1894,"vw":64.711875},{"c":64.825,"h":64.84,"l":64.74,"n":37,"o":64.74,"t":"2026-09-24T14:00:00Z","v":880,"vw":64.786988},{"c":64.165,"h":64.66,"l":64.145,"n":110,"o":64.63,"t":"2026-09-24T14:15:00Z","v":4773,"vw":64.470753},{"c":64.39,"h":64.395,"l":64.17,"n":28,"o":64.395,"t":"2026-09-24T14:30:00Z","v":1023,"vw":64.361667},{"c":64.4,"h":64.48,"l":64.155,"n":22,"o":64.155,"t":"2026-09-24T14:45:00Z","v":809,"vw":64.392083},{"c":64.465,"h":64.655,"l":64.465,"n":98,"o":64.62,"t":"2026-09-24T15:00:00Z","v":3730,"vw":64.609815},{"c":64.675,"h":64.675,"l":64.675,"n":3,"o":64.675,"t":"2026-09-24T15:15:00Z","v":120,"vw":64.675},{"c":64.07,"h":64.635,"l":64.07,"n":111,"o":64.635,"t":"2026-09-24T15:30:00Z","v":4191,"vw":64.480377},{"c":64.525,"h":64.81,"l":64.04,"n":377,"o":64.05,"t":"2026-09-24T15:45:00Z","v":31120,"vw":64.632807},{"c":64.275,"h":64.48,"l":64.19,"n":94,"o":64.48,"t":"2026-09-24T16:00:00Z","v":2965,"vw":64.292836},{"c":64.4,"h":64.62,"l":64.2,"n":177,"o":64.27,"t":"2026-09-24T16:15:00Z","v":6126,"vw":64.464079},{"c":64.17,"h":64.31,"l":64.17,"n":72,"o":64.3,"t":"2026-09-24T16:30:00Z","v":2697,"vw":64.246491},{"c":64.34,"h":64.35,"l":64.175,"n":135,"o":64.175,"t":"2026-09-24T16:45:00Z","v":3606,"vw":64.293751},{"c":64.34,"h":64.43,"l":64.33,"n":81,"o":64.42,"t":"2026-09-24T17:00:00Z","v":2452,"vw":64.3825},{"c":64.275,"h":64.56,"l":64.25,"n":96,"o":64.31,"t":"2026-09-24T17:15:00Z","v":4592,"vw":64.350361},{"c":64.13,"h":64.24,"l":64.13,"n":50,"o":64.24,"t":"2026-09-24T17:30:00Z","v":979,"vw":64.175702},{"c":64.38,"h":64.4,"l":64.07,"n":75,"o":64.07,"t":"2026-09-24T17:45:00Z","v":2682,"vw":64.341042},{"c":64.395,"h":64.41,"l":64.25,"n":212,"o":64.36,"t":"2026-09-24T18:00:00Z","v":6698,"vw":64.303801},{"c":64.52,"h":64.52,"l":64.3201,"n":77,"o":64.42,"t":"2026-09-24T18:15:00Z","v":2732,"vw":64.473717},{"c":64.46,"h":64.59,"l":64.41,"n":117,"o":64.56,"t":"2026-09-24T18:30:00Z","v":2927,"vw":64.506193},{"c":64.59,"h":64.62,"l":64.52,"n":116,"o":64.59,"t":"2026-09-24T18:45:00Z","v":3576,"vw":64.590584},{"c":64.91,"h":64.94,"l":64.59,"n":142,"o":64.59,"t":"2026-09-24T19:00:00Z","v":3636,"vw":64.803558},{"c":65.475,"h":65.5,"l":64.955,"n":323,"o":64.955,"t":"2026-09-24T19:15:00Z","v":9534,"vw":65.232035},{"c":65.62,"h":65.67,"l":65.48,"n":293,"o":65.59,"t":"2026-09-24T19:30:00Z","v":8014,"vw":65.548545},{"c":65.54,"h":65.79,"l":65.45,"n":1639,"o":65.54,"t":"2026-09-24T19:45:00Z","v":58363,"vw":65.622808},{"c":65.54,"h":65.54,"l":65.54,"n":23,"o":65.54,"t":"2026-09-24T20:00:00Z","v":57488,"vw":65.54},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-09-24T20:30:00Z","v":100,"vw":65.6},{"c":65.6,"h":65.6,"l":65.55,"n":8,"o":65.55,"t":"2026-09-25T12:30:00Z","v":623,"vw":65.575},{"c":65.21,"h":65.31,"l":64.3,"n":51,"o":65.25,"t":"2026-09-25T12:45:00Z","v":1457,"vw":64.925444},{"c":64.3,"h":64.3,"l":64.3,"n":10,"o":64.3,"t":"2026-09-25T13:00:00Z","v":411,"vw":64.3},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-09-25T13:15:00Z","v":302,"vw":64.5},{"c":65.125,"h":65.41,"l":65.125,"n":44,"o":65.37,"t":"2026-09-25T13:30:00Z","v":6054,"vw":65.334986},{"c":66.34,"h":66.34,"l":65.32,"n":78,"o":65.54,"t":"2026-09-25T13:45:00Z","v":2219,"vw":65.808325},{"c":65.73,"h":65.73,"l":65.64,"n":21,"o":65.65,"t":"2026-09-25T14:00:00Z","v":473,"vw":65.673333},{"c":66.07,"h":66.07,"l":66,"n":38,"o":66,"t":"2026-09-25T14:15:00Z","v":566,"vw":66.046667},{"c":65.76,"h":66.095,"l":65.4763,"n":44,"o":66.095,"t":"2026-09-25T14:30:00Z","v":1835,"vw":65.798222},{"c":65.7,"h":65.7242,"l":65.6,"n":22,"o":65.7242,"t":"2026-09-25T14:45:00Z","v":428,"vw":65.679635},{"c":65.82,"h":65.98,"l":65.66,"n":74,"o":65.98,"t":"2026-09-25T15:00:00Z","v":1129,"vw":65.819077},{"c":65.48,"h":65.86,"l":65.48,"n":88,"o":65.66,"t":"2026-09-25T15:15:00Z","v":1525,"vw":65.708333},{"c":65.97,"h":65.97,"l":65.97,"n":37,"o":65.97,"t":"2026-09-25T15:30:00Z","v":748,"vw":65.97},{"c":66.22,"h":66.23,"l":65.6583,"n":197,"o":65.6583,"t":"2026-09-25T15:45:00Z","v":4589,"vw":66.039055},{"c":66.25,"h":66.45,"l":66.25,"n":111,"o":66.34,"t":"2026-09-25T16:00:00Z","v":2482,"vw":66.409359},{"c":66.215,"h":66.58,"l":66.215,"n":83,"o":66.37,"t":"2026-09-25T16:15:00Z","v":5090,"vw":66.489896},{"c":66.16,"h":66.195,"l":66.02,"n":72,"o":66.195,"t":"2026-09-25T16:30:00Z","v":2011,"vw":66.109851},{"c":65.915,"h":66.03,"l":65.915,"n":29,"o":66.03,"t":"2026-09-25T16:45:00Z","v":438,"vw":65.9725},{"c":65.785,"h":65.92,"l":65.54,"n":204,"o":65.92,"t":"2026-09-25T17:00:00Z","v":8011,"vw":65.739392},{"c":65.69,"h":65.89,"l":65.56,"n":199,"o":65.785,"t":"2026-09-25T17:15:00Z","v":5670,"vw":65.760221},{"c":65.54,"h":65.67,"l":65.4141,"n":96,"o":65.67,"t":"2026-09-25T17:30:00Z","v":1836,"vw":65.55512},{"c":65.64,"h":65.64,"l":65.36,"n":105,"o":65.36,"t":"2026-09-25T17:45:00Z","v":2948,"vw":65.537333},{"c":65.52,"h":65.67,"l":65.505,"n":66,"o":65.505,"t":"2026-09-25T18:00:00Z","v":1496,"vw":65.557143},{"c":65.55,"h":65.67,"l":65.52,"n":116,"o":65.52,"t":"2026-09-25T18:15:00Z","v":2682,"vw":65.598811},{"c":65.285,"h":65.74,"l":65.285,"n":135,"o":65.71,"t":"2026-09-25T18:30:00Z","v":3321,"vw":65.475879},{"c":65.375,"h":65.42,"l":65.28,"n":374,"o":65.41,"t":"2026-09-25T18:45:00Z","v":10143,"vw":65.354146},{"c":65.39,"h":65.5,"l":65.29,"n":118,"o":65.375,"t":"2026-09-25T19:00:00Z","v":3402,"vw":65.420399},{"c":65.19,"h":65.24,"l":65.105,"n":169,"o":65.24,"t":"2026-09-25T19:15:00Z","v":5640,"vw":65.177784},{"c":65.2425,"h":65.39,"l":65.13,"n":531,"o":65.13,"t":"2026-09-25T19:30:00Z","v":14254,"vw":65.314253},{"c":65.09,"h":65.36,"l":65.03,"n":2311,"o":65.3,"t":"2026-09-25T19:45:00Z","v":75141,"vw":65.162648},{"c":65.11,"h":65.18,"l":65.11,"n":33,"o":65.18,"t":"2026-09-25T20:00:00Z","v":59899,"vw":65.110123},{"c":65,"h":65,"l":65,"n":18,"o":65,"t":"2026-09-28T11:00:00Z","v":1422,"vw":65},{"c":65.45,"h":65.45,"l":65.45,"n":6,"o":65.45,"t":"2026-09-28T11:45:00Z","v":317,"vw":65.45},{"c":64.3,"h":64.3,"l":64.3,"n":7,"o":64.3,"t":"2026-09-28T12:00:00Z","v":304,"vw":64.3},{"c":65.01,"h":65.01,"l":65.01,"n":4,"o":65.01,"t":"2026-09-28T12:15:00Z","v":287,"vw":65.01},{"c":65.01,"h":65.01,"l":64.4,"n":6,"o":64.4,"t":"2026-09-28T12:30:00Z","v":411,"vw":64.5525},{"c":64.81,"h":65.01,"l":64,"n":54,"o":64.96,"t":"2026-09-28T12:45:00Z","v":2427,"vw":64.47883},{"c":64.3,"h":64.81,"l":64.25,"n":61,"o":64.25,"t":"2026-09-28T13:00:00Z","v":2359,"vw":64.399845},{"c":64,"h":64.51,"l":64,"n":14,"o":64.51,"t":"2026-09-28T13:15:00Z","v":657,"vw":64.334737},{"c":63.53,"h":64.43,"l":63.46,"n":70,"o":64.43,"t":"2026-09-28T13:30:00Z","v":11031,"vw":64.168388},{"c":64.77,"h":64.93,"l":64.265,"n":216,"o":64.6,"t":"2026-09-28T13:45:00Z","v":15446,"vw":64.525099},{"c":65.19,"h":65.34,"l":64.98,"n":107,"o":64.98,"t":"2026-09-28T14:00:00Z","v":3448,"vw":65.076502},{"c":65.33,"h":65.375,"l":64.95,"n":72,"o":65.1105,"t":"2026-09-28T14:15:00Z","v":2380,"vw":65.137985},{"c":64.98,"h":65.135,"l":64.98,"n":47,"o":65.09,"t":"2026-09-28T14:30:00Z","v":2261,"vw":65.0624},{"c":64.785,"h":65.115,"l":64.77,"n":58,"o":65.115,"t":"2026-09-28T14:45:00Z","v":1708,"vw":64.982083},{"c":64.815,"h":64.815,"l":64.505,"n":61,"o":64.73,"t":"2026-09-28T15:00:00Z","v":2624,"vw":64.721045},{"c":64.655,"h":64.93,"l":64.655,"n":73,"o":64.92,"t":"2026-09-28T15:15:00Z","v":2029,"vw":64.855},{"c":64.69,"h":64.69,"l":64.635,"n":23,"o":64.635,"t":"2026-09-28T15:30:00Z","v":597,"vw":64.668},{"c":64.475,"h":64.7,"l":64.47,"n":154,"o":64.64,"t":"2026-09-28T15:45:00Z","v":4625,"vw":64.567902},{"c":64.455,"h":64.48,"l":64.455,"n":42,"o":64.48,"t":"2026-09-28T16:00:00Z","v":1724,"vw":64.458846},{"c":64.58,"h":64.62,"l":64.34,"n":273,"o":64.425,"t":"2026-09-28T16:15:00Z","v":8967,"vw":64.521775},{"c":64.49,"h":64.49,"l":64.395,"n":44,"o":64.45,"t":"2026-09-28T16:30:00Z","v":1259,"vw":64.448748},{"c":64.39,"h":64.39,"l":64.12,"n":213,"o":64.37,"t":"2026-09-28T16:45:00Z","v":4926,"vw":64.306111},{"c":64.635,"h":64.77,"l":64.2688,"n":229,"o":64.2688,"t":"2026-09-28T17:00:00Z","v":6651,"vw":64.616125},{"c":64.65,"h":64.65,"l":64.535,"n":26,"o":64.535,"t":"2026-09-28T17:15:00Z","v":1992,"vw":64.552969},{"c":64.17,"h":64.37,"l":64.11,"n":197,"o":64.35,"t":"2026-09-28T17:30:00Z","v":3341,"vw":64.263004},{"c":64.01,"h":64.3,"l":63.84,"n":207,"o":64.3,"t":"2026-09-28T17:45:00Z","v":4690,"vw":64.001964},{"c":64.05,"h":64.14,"l":63.9594,"n":161,"o":64.035,"t":"2026-09-28T18:00:00Z","v":5581,"vw":64.057181},{"c":63.85,"h":64.15,"l":63.85,"n":266,"o":64.09,"t":"2026-09-28T18:15:00Z","v":9058,"vw":64.043774},{"c":63.275,"h":63.87,"l":63.1566,"n":402,"o":63.855,"t":"2026-09-28T18:30:00Z","v":9914,"vw":63.647563},{"c":63.15,"h":63.315,"l":63.02,"n":255,"o":63.285,"t":"2026-09-28T18:45:00Z","v":8020,"vw":63.150132},{"c":62.835,"h":63.035,"l":62.735,"n":349,"o":63.035,"t":"2026-09-28T19:00:00Z","v":10066,"vw":62.838411},{"c":62.645,"h":62.9,"l":62.58,"n":398,"o":62.9,"t":"2026-09-28T19:15:00Z","v":12947,"vw":62.685781},{"c":62.72,"h":62.86,"l":62.65,"n":686,"o":62.65,"t":"2026-09-28T19:30:00Z","v":20327,"vw":62.757932},{"c":63.47,"h":63.49,"l":62.69,"n":1572,"o":62.705,"t":"2026-09-28T19:45:00Z","v":59186,"vw":63.153356},{"c":63.39,"h":63.39,"l":63.39,"n":35,"o":63.39,"t":"2026-09-28T20:00:00Z","v":74435,"vw":63.39},{"c":62.88,"h":64.3028,"l":62.34,"n":46,"o":62.9,"t":"2026-09-29T13:30:00Z","v":3669,"vw":62.942876},{"c":63.075,"h":63.075,"l":63.075,"n":7,"o":63.075,"t":"2026-09-29T13:45:00Z","v":1237,"vw":63.075},{"c":63.015,"h":63.68,"l":62.85,"n":239,"o":63.075,"t":"2026-09-29T14:00:00Z","v":9755,"vw":63.312287},{"c":62.78,"h":62.81,"l":62.78,"n":45,"o":62.78,"t":"2026-09-29T14:15:00Z","v":1819,"vw":62.7875},{"c":62.84,"h":63.105,"l":62.84,"n":98,"o":63.0675,"t":"2026-09-29T14:30:00Z","v":3127,"vw":62.966101},{"c":62.65,"h":62.81,"l":62.65,"n":61,"o":62.74,"t":"2026-09-29T14:45:00Z","v":1667,"vw":62.744086},{"c":62.51,"h":62.74,"l":62.51,"n":21,"o":62.74,"t":"2026-09-29T15:00:00Z","v":618,"vw":62.575714},{"c":62.53,"h":62.65,"l":62.49,"n":180,"o":62.64,"t":"2026-09-29T15:15:00Z","v":6155,"vw":62.51766},{"c":62.545,"h":62.7,"l":62.43,"n":158,"o":62.62,"t":"2026-09-29T15:30:00Z","v":6142,"vw":62.631812},{"c":62.73,"h":62.77,"l":62.68,"n":92,"o":62.68,"t":"2026-09-29T15:45:00Z","v":2644,"vw":62.702854},{"c":62.76,"h":62.76,"l":62.545,"n":119,"o":62.545,"t":"2026-09-29T16:00:00Z","v":7695,"vw":62.672109},{"c":62.735,"h":62.75,"l":62.55,"n":155,"o":62.75,"t":"2026-09-29T16:15:00Z","v":4634,"vw":62.651306},{"c":62.84,"h":62.8425,"l":62.75,"n":51,"o":62.75,"t":"2026-09-29T16:30:00Z","v":1037,"vw":62.818125},{"c":63.07,"h":63.11,"l":62.86,"n":120,"o":62.87,"t":"2026-09-29T16:45:00Z","v":4124,"vw":62.992963},{"c":63.31,"h":63.31,"l":62.94,"n":216,"o":62.94,"t":"2026-09-29T17:00:00Z","v":9035,"vw":63.154102},{"c":63.11,"h":63.23,"l":63.1,"n":224,"o":63.15,"t":"2026-09-29T17:15:00Z","v":6085,"vw":63.160559},{"c":63.14,"h":63.19,"l":63.09,"n":152,"o":63.14,"t":"2026-09-29T17:30:00Z","v":16194,"vw":63.154716},{"c":62.61,"h":63.11,"l":62.495,"n":370,"o":63.105,"t":"2026-09-29T17:45:00Z","v":21973,"vw":62.791122},{"c":61.83,"h":62.75,"l":61.83,"n":1037,"o":62.62,"t":"2026-09-29T18:00:00Z","v":75974,"vw":62.389737},{"c":62.48,"h":62.6,"l":61.99,"n":542,"o":61.99,"t":"2026-09-29T18:15:00Z","v":31925,"vw":62.074772},{"c":62.5925,"h":62.63,"l":62.47,"n":119,"o":62.48,"t":"2026-09-29T18:30:00Z","v":3327,"vw":62.508026},{"c":62.38,"h":62.53,"l":62.35,"n":122,"o":62.53,"t":"2026-09-29T18:45:00Z","v":3720,"vw":62.421105},{"c":62.56,"h":62.63,"l":62.46,"n":123,"o":62.46,"t":"2026-09-29T19:00:00Z","v":3923,"vw":62.563117},{"c":62.72,"h":62.76,"l":62.51,"n":470,"o":62.6,"t":"2026-09-29T19:15:00Z","v":10466,"vw":62.644541},{"c":62.86,"h":62.99,"l":62.655,"n":520,"o":62.735,"t":"2026-09-29T19:30:00Z","v":18203,"vw":62.85999},{"c":62.75,"h":62.925,"l":62.585,"n":1584,"o":62.85,"t":"2026-09-29T19:45:00Z","v":55065,"vw":62.744998},{"c":62.71,"h":62.71,"l":62.71,"n":32,"o":62.71,"t":"2026-09-29T20:00:00Z","v":96392,"vw":62.71},{"c":63.025,"h":63.025,"l":62.75,"n":42,"o":62.75,"t":"2026-09-30T13:30:00Z","v":4355,"vw":62.849649},{"c":62.52,"h":63.09,"l":62.51,"n":54,"o":63.09,"t":"2026-09-30T13:45:00Z","v":1488,"vw":62.666957},{"c":62.885,"h":63.12,"l":62.59,"n":57,"o":63.12,"t":"2026-09-30T14:00:00Z","v":2422,"vw":62.973237},{"c":63.3075,"h":63.31,"l":63,"n":192,"o":63.12,"t":"2026-09-30T14:15:00Z","v":7127,"vw":63.17578},{"c":63.2,"h":63.34,"l":63.145,"n":92,"o":63.31,"t":"2026-09-30T14:30:00Z","v":2302,"vw":63.25223},{"c":63.275,"h":63.34,"l":63.09,"n":86,"o":63.33,"t":"2026-09-30T14:45:00Z","v":2606,"vw":63.258129},{"c":63.14,"h":63.4233,"l":63.07,"n":133,"o":63.4233,"t":"2026-09-30T15:00:00Z","v":4010,"vw":63.228645},{"c":63.165,"h":63.25,"l":63.055,"n":85,"o":63.25,"t":"2026-09-30T15:15:00Z","v":3439,"vw":63.135531},{"c":63.135,"h":63.165,"l":63.135,"n":34,"o":63.1638,"t":"2026-09-30T15:30:00Z","v":1061,"vw":63.15314},{"c":63.285,"h":63.41,"l":63.28,"n":66,"o":63.3,"t":"2026-09-30T15:45:00Z","v":1411,"vw":63.328898},{"c":63.36,"h":63.41,"l":63.26,"n":106,"o":63.285,"t":"2026-09-30T16:00:00Z","v":3412,"vw":63.316997},{"c":63.34,"h":63.36,"l":63.29,"n":19,"o":63.36,"t":"2026-09-30T16:15:00Z","v":925,"vw":63.34},{"c":63,"h":63.28,"l":62.96,"n":184,"o":63.28,"t":"2026-09-30T16:30:00Z","v":7265,"vw":63.117012},{"c":62.7,"h":62.97,"l":62.7,"n":65,"o":62.96,"t":"2026-09-30T16:45:00Z","v":2272,"vw":62.851154},{"c":62.84,"h":62.87,"l":62.605,"n":239,"o":62.7,"t":"2026-09-30T17:00:00Z","v":13836,"vw":62.756061},{"c":63.085,"h":63.12,"l":62.95,"n":222,"o":62.96,"t":"2026-09-30T17:15:00Z","v":12982,"vw":63.054397},{"c":63.095,"h":63.21,"l":63.07,"n":219,"o":63.17,"t":"2026-09-30T17:30:00Z","v":7228,"vw":63.125809},{"c":63.02,"h":63.095,"l":62.945,"n":186,"o":63.09,"t":"2026-09-30T17:45:00Z","v":7093,"vw":63.065789},{"c":62.9475,"h":63.035,"l":62.91,"n":202,"o":63.005,"t":"2026-09-30T18:00:00Z","v":6860,"vw":62.972491},{"c":62.79,"h":62.95,"l":62.65,"n":213,"o":62.95,"t":"2026-09-30T18:15:00Z","v":5454,"vw":62.792114},{"c":63.055,"h":63.055,"l":62.79,"n":200,"o":62.79,"t":"2026-09-30T18:30:00Z","v":4937,"vw":62.851608},{"c":62.96,"h":62.99,"l":62.81,"n":197,"o":62.99,"t":"2026-09-30T18:45:00Z","v":7676,"vw":62.937369},{"c":63.12,"h":63.12,"l":62.85,"n":330,"o":62.88,"t":"2026-09-30T19:00:00Z","v":11947,"vw":62.952697},{"c":63.025,"h":63.28,"l":63.025,"n":258,"o":63.21,"t":"2026-09-30T19:15:00Z","v":11465,"vw":63.131353},{"c":62.95,"h":63.06,"l":62.885,"n":453,"o":62.93,"t":"2026-09-30T19:30:00Z","v":13345,"vw":62.955804},{"c":62.52,"h":62.93,"l":62.52,"n":1209,"o":62.84,"t":"2026-09-30T19:45:00Z","v":55496,"vw":62.772123},{"c":62.54,"h":62.54,"l":62.54,"n":39,"o":62.54,"t":"2026-09-30T20:00:00Z","v":123322,"vw":62.54},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-01T09:00:00Z","v":414,"vw":62.45},{"c":62.41,"h":62.45,"l":62.41,"n":25,"o":62.45,"t":"2026-10-01T09:15:00Z","v":872,"vw":62.436441},{"c":62.4,"h":62.71,"l":62.25,"n":13,"o":62.25,"t":"2026-10-01T12:30:00Z","v":802,"vw":62.432399},{"c":63.26,"h":63.41,"l":62.7,"n":110,"o":62.7,"t":"2026-10-01T13:00:00Z","v":3678,"vw":63.030333},{"c":62.55,"h":63.11,"l":62.55,"n":41,"o":63.01,"t":"2026-10-01T13:15:00Z","v":2047,"vw":62.807186},{"c":64.975,"h":66.05,"l":63.54,"n":376,"o":63.54,"t":"2026-10-01T13:30:00Z","v":17586,"vw":64.248447},{"c":64.995,"h":64.995,"l":64.995,"n":9,"o":64.995,"t":"2026-10-01T13:45:00Z","v":282,"vw":64.995},{"c":65.33,"h":65.3925,"l":64.7,"n":200,"o":65.13,"t":"2026-10-01T14:00:00Z","v":7872,"vw":64.885551},{"c":64.39,"h":64.95,"l":64.39,"n":221,"o":64.95,"t":"2026-10-01T14:15:00Z","v":7881,"vw":64.666733},{"c":64.52,"h":64.59,"l":64.26,"n":104,"o":64.36,"t":"2026-10-01T14:30:00Z","v":2919,"vw":64.457915},{"c":64.01,"h":64.33,"l":63.83,"n":155,"o":64.3,"t":"2026-10-01T14:45:00Z","v":3980,"vw":64.064523},{"c":64.25,"h":64.25,"l":63.75,"n":98,"o":63.9,"t":"2026-10-01T15:00:00Z","v":2924,"vw":64.016556},{"c":64.51,"h":64.73,"l":63.99,"n":292,"o":64.1025,"t":"2026-10-01T15:15:00Z","v":22194,"vw":64.513476},{"c":64.26,"h":64.36,"l":64.26,"n":29,"o":64.36,"t":"2026-10-01T15:30:00Z","v":649,"vw":64.31},{"c":64.6475,"h":64.77,"l":64.28,"n":259,"o":64.28,"t":"2026-10-01T15:45:00Z","v":10756,"vw":64.573057},{"c":64.745,"h":64.84,"l":64.65,"n":131,"o":64.78,"t":"2026-10-01T16:00:00Z","v":3761,"vw":64.710313},{"c":64.74,"h":64.85,"l":64.74,"n":34,"o":64.75,"t":"2026-10-01T16:15:00Z","v":824,"vw":64.77},{"c":64.855,"h":64.855,"l":64.71,"n":122,"o":64.77,"t":"2026-10-01T16:30:00Z","v":3016,"vw":64.788214},{"c":64.57,"h":64.865,"l":64.57,"n":218,"o":64.865,"t":"2026-10-01T16:45:00Z","v":6633,"vw":64.681795},{"c":64.64,"h":64.955,"l":64.6,"n":279,"o":64.6,"t":"2026-10-01T17:00:00Z","v":9795,"vw":64.781604},{"c":64.55,"h":64.61,"l":64.55,"n":111,"o":64.6,"t":"2026-10-01T17:15:00Z","v":3044,"vw":64.587076},{"c":65.15,"h":65.15,"l":64.61,"n":178,"o":64.68,"t":"2026-10-01T17:30:00Z","v":5113,"vw":64.85187},{"c":65.08,"h":65.085,"l":64.91,"n":240,"o":65.02,"t":"2026-10-01T17:45:00Z","v":6242,"vw":64.955134},{"c":64.73,"h":64.93,"l":64.57,"n":173,"o":64.93,"t":"2026-10-01T18:00:00Z","v":4329,"vw":64.808261},{"c":64.93,"h":65.0125,"l":64.77,"n":140,"o":64.89,"t":"2026-10-01T18:15:00Z","v":5111,"vw":64.899385},{"c":65.22,"h":65.22,"l":64.93,"n":180,"o":64.94,"t":"2026-10-01T18:30:00Z","v":3398,"vw":65.04875},{"c":65.24,"h":65.25,"l":64.9,"n":421,"o":65.08,"t":"2026-10-01T18:45:00Z","v":14431,"vw":65.025161},{"c":65.23,"h":65.3897,"l":65.12,"n":235,"o":65.3897,"t":"2026-10-01T19:00:00Z","v":4974,"vw":65.180524},{"c":65.22,"h":65.27,"l":65.07,"n":481,"o":65.23,"t":"2026-10-01T19:15:00Z","v":16384,"vw":65.195661},{"c":64.84,"h":65.205,"l":64.84,"n":724,"o":65.13,"t":"2026-10-01T19:30:00Z","v":23139,"vw":65.046109},{"c":64.89,"h":65.09,"l":64.72,"n":1357,"o":64.82,"t":"2026-10-01T19:45:00Z","v":46620,"vw":64.888263},{"c":64.86,"h":64.86,"l":64.86,"n":34,"o":64.86,"t":"2026-10-01T20:00:00Z","v":70365,"vw":64.86},{"c":64.86,"h":64.86,"l":64.85,"n":20,"o":64.85,"t":"2026-10-02T09:30:00Z","v":2015,"vw":64.855003},{"c":65.35,"h":65.35,"l":65.2,"n":32,"o":65.2,"t":"2026-10-02T10:45:00Z","v":691,"vw":65.263944},{"c":64.46,"h":65.04,"l":64,"n":157,"o":65.04,"t":"2026-10-02T13:30:00Z","v":9169,"vw":64.658614},{"c":63.13,"h":64.395,"l":62.26,"n":346,"o":64.395,"t":"2026-10-02T13:45:00Z","v":22851,"vw":63.02206},{"c":64.005,"h":64.005,"l":63.44,"n":71,"o":63.44,"t":"2026-10-02T14:00:00Z","v":3035,"vw":63.798352},{"c":63.83,"h":64.2,"l":63.83,"n":85,"o":64.06,"t":"2026-10-02T14:15:00Z","v":2906,"vw":64.042521},{"c":63.74,"h":63.74,"l":63.66,"n":23,"o":63.67,"t":"2026-10-02T14:30:00Z","v":517,"vw":63.6825},{"c":63.59,"h":63.83,"l":63.5,"n":110,"o":63.67,"t":"2026-10-02T14:45:00Z","v":3352,"vw":63.66058},{"c":63.625,"h":63.625,"l":63.4,"n":84,"o":63.4,"t":"2026-10-02T15:00:00Z","v":2199,"vw":63.529412},{"c":63.55,"h":63.74,"l":63.01,"n":598,"o":63.63,"t":"2026-10-02T15:15:00Z","v":40440,"vw":63.269348},{"c":63.415,"h":63.57,"l":63.41,"n":121,"o":63.54,"t":"2026-10-02T15:30:00Z","v":4690,"vw":63.46775},{"c":63.38,"h":63.415,"l":63.28,"n":55,"o":63.4,"t":"2026-10-02T15:45:00Z","v":2110,"vw":63.338117},{"c":63.44,"h":63.53,"l":63.4,"n":56,"o":63.4,"t":"2026-10-02T16:00:00Z","v":1840,"vw":63.47308},{"c":63.22,"h":63.31,"l":63.22,"n":64,"o":63.31,"t":"2026-10-02T16:15:00Z","v":2109,"vw":63.259523},{"c":63.25,"h":63.29,"l":63.105,"n":51,"o":63.28,"t":"2026-10-02T16:30:00Z","v":1030,"vw":63.235},{"c":63.2099,"h":63.28,"l":63.05,"n":120,"o":63.28,"t":"2026-10-02T16:45:00Z","v":5249,"vw":63.169675},{"c":63.07,"h":63.275,"l":63.05,"n":157,"o":63.21,"t":"2026-10-02T17:00:00Z","v":5978,"vw":63.171321},{"c":63.14,"h":63.39,"l":63.065,"n":122,"o":63.065,"t":"2026-10-02T17:15:00Z","v":3788,"vw":63.228773},{"c":63.3,"h":63.36,"l":63.23,"n":44,"o":63.23,"t":"2026-10-02T17:30:00Z","v":1432,"vw":63.275556},{"c":63.325,"h":63.45,"l":63.31,"n":126,"o":63.38,"t":"2026-10-02T17:45:00Z","v":3463,"vw":63.388214},{"c":63.06,"h":63.23,"l":63.06,"n":60,"o":63.23,"t":"2026-10-02T18:00:00Z","v":1343,"vw":63.155},{"c":63.1,"h":63.32,"l":63.1,"n":73,"o":63.1,"t":"2026-10-02T18:15:00Z","v":1540,"vw":63.190556},{"c":62.97,"h":63.21,"l":62.94,"n":180,"o":63.11,"t":"2026-10-02T18:30:00Z","v":3246,"vw":63.095659},{"c":63.075,"h":63.1375,"l":62.975,"n":186,"o":62.975,"t":"2026-10-02T18:45:00Z","v":5460,"vw":63.086068},{"c":63.035,"h":63.2199,"l":62.97,"n":253,"o":63.13,"t":"2026-10-02T19:00:00Z","v":7185,"vw":63.042517},{"c":62.89,"h":63.015,"l":62.73,"n":287,"o":63.015,"t":"2026-10-02T19:15:00Z","v":9991,"vw":62.859066},{"c":63.13,"h":63.17,"l":62.8749,"n":526,"o":62.8749,"t":"2026-10-02T19:30:00Z","v":18221,"vw":63.052782},{"c":63.25,"h":63.33,"l":62.995,"n":1532,"o":63.16,"t":"2026-10-02T19:45:00Z","v":59286,"vw":63.158341},{"c":63.24,"h":63.24,"l":63.24,"n":28,"o":63.24,"t":"2026-10-02T20:00:00Z","v":79245,"vw":63.24},{"c":63.4,"h":64.01,"l":63.23,"n":64,"o":63.24,"t":"2026-10-05T13:15:00Z","v":2424,"vw":63.562146},{"c":63.77,"h":64,"l":62.93,"n":406,"o":63.6,"t":"2026-10-05T13:30:00Z","v":37633,"vw":63.156066},{"c":63.95,"h":64.01,"l":63.27,"n":215,"o":63.86,"t":"2026-10-05T13:45:00Z","v":8971,"vw":63.684323},{"c":64.02,"h":64.02,"l":63.62,"n":50,"o":63.95,"t":"2026-10-05T14:00:00Z","v":3030,"vw":63.9198},{"c":64.275,"h":64.34,"l":64.065,"n":106,"o":64.065,"t":"2026-10-05T14:15:00Z","v":2237,"vw":64.173182},{"c":63.86,"h":64.16,"l":63.86,"n":104,"o":64.16,"t":"2026-10-05T14:30:00Z","v":4120,"vw":63.998468},{"c":63.865,"h":63.87,"l":63.865,"n":14,"o":63.87,"t":"2026-10-05T14:45:00Z","v":375,"vw":63.868333},{"c":63.64,"h":63.76,"l":63.64,"n":80,"o":63.7,"t":"2026-10-05T15:00:00Z","v":2592,"vw":63.727901},{"c":63.86,"h":64.055,"l":63.74,"n":170,"o":63.74,"t":"2026-10-05T15:15:00Z","v":7497,"vw":63.846709},{"c":63.87,"h":63.87,"l":63.775,"n":70,"o":63.78,"t":"2026-10-05T15:30:00Z","v":2418,"vw":63.819412},{"c":64.22,"h":64.22,"l":63.87,"n":115,"o":63.87,"t":"2026-10-05T15:45:00Z","v":2327,"vw":64.054305},{"c":64.295,"h":64.295,"l":64.06,"n":90,"o":64.13,"t":"2026-10-05T16:00:00Z","v":2130,"vw":64.17538},{"c":64.065,"h":64.495,"l":63.87,"n":268,"o":64.305,"t":"2026-10-05T16:15:00Z","v":8886,"vw":64.185289},{"c":63.97,"h":64.22,"l":63.97,"n":23,"o":64.095,"t":"2026-10-05T16:30:00Z","v":516,"vw":64.08646},{"c":63.85,"h":64.01,"l":63.7,"n":471,"o":63.96,"t":"2026-10-05T16:45:00Z","v":32781,"vw":63.803538},{"c":63.8075,"h":63.8075,"l":63.72,"n":55,"o":63.75,"t":"2026-10-05T17:00:00Z","v":1725,"vw":63.764039},{"c":63.65,"h":63.655,"l":63.63,"n":46,"o":63.63,"t":"2026-10-05T17:15:00Z","v":1463,"vw":63.645},{"c":63.33,"h":63.56,"l":63.33,"n":125,"o":63.51,"t":"2026-10-05T17:30:00Z","v":6321,"vw":63.427844},{"c":63.515,"h":63.515,"l":63.2701,"n":96,"o":63.33,"t":"2026-10-05T17:45:00Z","v":3931,"vw":63.373752},{"c":63.4956,"h":63.4956,"l":63.175,"n":57,"o":63.175,"t":"2026-10-05T18:00:00Z","v":1943,"vw":63.356946},{"c":63.79,"h":63.88,"l":62.985,"n":358,"o":63.33,"t":"2026-10-05T18:15:00Z","v":19817,"vw":63.352358},{"c":63.52,"h":63.92,"l":63.52,"n":198,"o":63.92,"t":"2026-10-05T18:30:00Z","v":5430,"vw":63.702736},{"c":63.49,"h":63.54,"l":63.385,"n":283,"o":63.52,"t":"2026-10-05T18:45:00Z","v":14478,"vw":63.483204},{"c":63.835,"h":63.835,"l":63.49,"n":289,"o":63.49,"t":"2026-10-05T19:00:00Z","v":9320,"vw":63.619292},{"c":63.855,"h":63.89,"l":63.705,"n":255,"o":63.76,"t":"2026-10-05T19:15:00Z","v":7448,"vw":63.799167},{"c":63.99,"h":64.11,"l":63.86,"n":456,"o":63.87,"t":"2026-10-05T19:30:00Z","v":12658,"vw":63.989296},{"c":63.93,"h":64.19,"l":63.82,"n":1554,"o":64.1125,"t":"2026-10-05T19:45:00Z","v":60688,"vw":64.013565},{"c":63.9,"h":63.9,"l":63.9,"n":30,"o":63.9,"t":"2026-10-05T20:00:00Z","v":90922,"vw":63.9},{"c":64.34,"h":64.34,"l":64,"n":11,"o":64,"t":"2026-10-06T11:15:00Z","v":897,"vw":64.08375},{"c":64.01,"h":64.01,"l":64,"n":15,"o":64,"t":"2026-10-06T11:30:00Z","v":613,"vw":64.005},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-06T13:00:00Z","v":575,"vw":64.1},{"c":63.565,"h":64.345,"l":63.55,"n":82,"o":64.24,"t":"2026-10-06T13:30:00Z","v":4139,"vw":64.032839},{"c":64.385,"h":64.385,"l":63.565,"n":62,"o":63.85,"t":"2026-10-06T13:45:00Z","v":5394,"vw":63.768277},{"c":64.45,"h":64.72,"l":64.43,"n":76,"o":64.44,"t":"2026-10-06T14:00:00Z","v":2877,"vw":64.534114},{"c":63.85,"h":64.375,"l":63.7,"n":69,"o":64.375,"t":"2026-10-06T14:15:00Z","v":2895,"vw":63.979977},{"c":64.08,"h":64.16,"l":63.9,"n":64,"o":63.98,"t":"2026-10-06T14:30:00Z","v":2059,"vw":64.057941},{"c":63.94,"h":64.0204,"l":63.94,"n":12,"o":64.0204,"t":"2026-10-06T14:45:00Z","v":502,"vw":63.979195},{"c":64,"h":64.045,"l":63.9101,"n":91,"o":64.045,"t":"2026-10-06T15:00:00Z","v":2420,"vw":63.988856},{"c":64.09,"h":64.09,"l":63.98,"n":58,"o":64.045,"t":"2026-10-06T15:15:00Z","v":2539,"vw":64.046606},{"c":64,"h":64,"l":64,"n":42,"o":64,"t":"2026-10-06T15:30:00Z","v":697,"vw":64},{"c":63.685,"h":63.96,"l":63.685,"n":65,"o":63.96,"t":"2026-10-06T15:45:00Z","v":1737,"vw":63.822711},{"c":63.86,"h":63.86,"l":63.7278,"n":14,"o":63.7278,"t":"2026-10-06T16:00:00Z","v":497,"vw":63.769902},{"c":63.385,"h":64.13,"l":63.385,"n":245,"o":63.805,"t":"2026-10-06T16:15:00Z","v":26211,"vw":63.938008},{"c":63.16,"h":63.38,"l":63.14,"n":65,"o":63.38,"t":"2026-10-06T16:30:00Z","v":3129,"vw":63.27919},{"c":63.15,"h":63.15,"l":63.1401,"n":20,"o":63.1401,"t":"2026-10-06T16:45:00Z","v":559,"vw":63.14802},{"c":63.035,"h":63.145,"l":62.975,"n":108,"o":63.12,"t":"2026-10-06T17:00:00Z","v":2753,"vw":63.061704},{"c":62.785,"h":63.08,"l":62.775,"n":254,"o":62.98,"t":"2026-10-06T17:15:00Z","v":12550,"vw":62.882875},{"c":62.59,"h":62.79,"l":62.59,"n":89,"o":62.79,"t":"2026-10-06T17:30:00Z","v":4065,"vw":62.708042},{"c":62.71,"h":62.71,"l":62.51,"n":174,"o":62.65,"t":"2026-10-06T17:45:00Z","v":10085,"vw":62.612729},{"c":62.445,"h":62.77,"l":62.43,"n":225,"o":62.67,"t":"2026-10-06T18:00:00Z","v":7190,"vw":62.600449},{"c":62.32,"h":62.5799,"l":62.31,"n":129,"o":62.5799,"t":"2026-10-06T18:15:00Z","v":6455,"vw":62.435817},{"c":62.545,"h":62.545,"l":62.31,"n":118,"o":62.325,"t":"2026-10-06T18:30:00Z","v":6488,"vw":62.414068},{"c":62.61,"h":62.655,"l":62.41,"n":297,"o":62.44,"t":"2026-10-06T18:45:00Z","v":11480,"vw":62.519395},{"c":62.39,"h":62.655,"l":62.38,"n":142,"o":62.65,"t":"2026-10-06T19:00:00Z","v":4150,"vw":62.54051},{"c":62.45,"h":62.49,"l":62.305,"n":335,"o":62.37,"t":"2026-10-06T19:15:00Z","v":9672,"vw":62.412668},{"c":62.505,"h":62.52,"l":62.39,"n":206,"o":62.39,"t":"2026-10-06T19:30:00Z","v":5986,"vw":62.458104},{"c":62.79,"h":62.9,"l":62.45,"n":1222,"o":62.45,"t":"2026-10-06T19:45:00Z","v":41225,"vw":62.765225},{"c":62.78,"h":62.78,"l":62.78,"n":34,"o":62.78,"t":"2026-10-06T20:00:00Z","v":64450,"vw":62.78},{"c":63.26,"h":63.26,"l":62.6,"n":11,"o":62.6,"t":"2026-10-07T12:30:00Z","v":960,"vw":62.680101},{"c":62.79,"h":62.97,"l":62.35,"n":68,"o":62.97,"t":"2026-10-07T13:30:00Z","v":7616,"vw":62.891572},{"c":63.045,"h":63.05,"l":62.845,"n":62,"o":62.845,"t":"2026-10-07T13:45:00Z","v":5607,"vw":62.897779},{"c":63.33,"h":63.33,"l":63.05,"n":47,"o":63.05,"t":"2026-10-07T14:00:00Z","v":3315,"vw":63.163442},{"c":63.54,"h":63.58,"l":63.25,"n":124,"o":63.25,"t":"2026-10-07T14:15:00Z","v":8320,"vw":63.407192},{"c":63.7,"h":63.865,"l":63.48,"n":187,"o":63.63,"t":"2026-10-07T14:30:00Z","v":8935,"vw":63.716102},{"c":63.63,"h":63.8,"l":63.63,"n":36,"o":63.8,"t":"2026-10-07T14:45:00Z","v":1184,"vw":63.713236},{"c":63.9,"h":64.1,"l":63.8,"n":137,"o":63.8,"t":"2026-10-07T15:00:00Z","v":5243,"vw":63.905168},{"c":63.985,"h":64.06,"l":63.915,"n":26,"o":63.915,"t":"2026-10-07T15:15:00Z","v":1756,"vw":64.019556},{"c":64.1,"h":64.47,"l":63.975,"n":208,"o":63.975,"t":"2026-10-07T15:30:00Z","v":21048,"vw":64.335633},{"c":64.27,"h":64.27,"l":64.085,"n":73,"o":64.15,"t":"2026-10-07T15:45:00Z","v":1607,"vw":64.160988},{"c":64.065,"h":64.27,"l":64.065,"n":109,"o":64.21,"t":"2026-10-07T16:00:00Z","v":2855,"vw":64.170385},{"c":64.25,"h":64.34,"l":64.055,"n":105,"o":64.055,"t":"2026-10-07T16:15:00Z","v":5082,"vw":64.216945},{"c":64.28,"h":64.37,"l":64.25,"n":79,"o":64.25,"t":"2026-10-07T16:30:00Z","v":4961,"vw":64.295567},{"c":64.315,"h":64.41,"l":64.17,"n":126,"o":64.315,"t":"2026-10-07T16:45:00Z","v":3777,"vw":64.305889},{"c":64.82,"h":64.82,"l":64.295,"n":169,"o":64.315,"t":"2026-10-07T17:00:00Z","v":7500,"vw":64.44805},{"c":64.57,"h":64.73,"l":64.57,"n":144,"o":64.72,"t":"2026-10-07T17:15:00Z","v":3546,"vw":64.647692},{"c":64.23,"h":64.49,"l":64.21,"n":68,"o":64.47,"t":"2026-10-07T17:30:00Z","v":2568,"vw":64.411164},{"c":64.365,"h":64.45,"l":64.28,"n":195,"o":64.44,"t":"2026-10-07T17:45:00Z","v":7901,"vw":64.36991},{"c":64.43,"h":64.58,"l":64.42,"n":103,"o":64.42,"t":"2026-10-07T18:00:00Z","v":2775,"vw":64.471639},{"c":64.405,"h":64.43,"l":64.3,"n":69,"o":64.415,"t":"2026-10-07T18:15:00Z","v":3398,"vw":64.406642},{"c":64.635,"h":64.635,"l":64.33,"n":163,"o":64.405,"t":"2026-10-07T18:30:00Z","v":6465,"vw":64.529575},{"c":64.725,"h":64.8,"l":64.57,"n":179,"o":64.715,"t":"2026-10-07T18:45:00Z","v":8787,"vw":64.753117},{"c":64.82,"h":64.98,"l":64.71,"n":224,"o":64.71,"t":"2026-10-07T19:00:00Z","v":11496,"vw":64.8613},{"c":64.71,"h":64.915,"l":64.6029,"n":180,"o":64.9,"t":"2026-10-07T19:15:00Z","v":5248,"vw":64.831763},{"c":64.58,"h":64.64,"l":64.4691,"n":323,"o":64.6,"t":"2026-10-07T19:30:00Z","v":11303,"vw":64.599196},{"c":64.415,"h":64.545,"l":64.19,"n":1203,"o":64.47,"t":"2026-10-07T19:45:00Z","v":42300,"vw":64.363733},{"c":64.45,"h":64.45,"l":64.45,"n":34,"o":64.45,"t":"2026-10-07T20:00:00Z","v":90176,"vw":64.45},{"c":64.36,"h":64.36,"l":63.6,"n":27,"o":64.1,"t":"2026-10-08T12:30:00Z","v":1564,"vw":64.032513},{"c":64.5,"h":64.91,"l":64.5,"n":24,"o":64.91,"t":"2026-10-08T13:00:00Z","v":682,"vw":64.727778},{"c":65.2,"h":65.51,"l":64.355,"n":171,"o":64.46,"t":"2026-10-08T13:30:00Z","v":21530,"vw":64.886829},{"c":64.885,"h":65.3,"l":64.77,"n":104,"o":65.19,"t":"2026-10-08T13:45:00Z","v":5911,"vw":65.084356},{"c":65.1,"h":65.38,"l":64.83,"n":131,"o":65.075,"t":"2026-10-08T14:00:00Z","v":4469,"vw":65.133505},{"c":64.86,"h":65.055,"l":64.86,"n":98,"o":65.055,"t":"2026-10-08T14:15:00Z","v":3305,"vw":64.957708},{"c":65,"h":65.16,"l":65,"n":114,"o":65.02,"t":"2026-10-08T14:30:00Z","v":2881,"vw":65.079279},{"c":65.39,"h":65.42,"l":65.075,"n":139,"o":65.1,"t":"2026-10-08T14:45:00Z","v":4828,"vw":65.197058},{"c":65.3725,"h":65.65,"l":65.34,"n":149,"o":65.41,"t":"2026-10-08T15:00:00Z","v":5416,"vw":65.435055},{"c":65.4,"h":65.5,"l":65.23,"n":95,"o":65.5,"t":"2026-10-08T15:15:00Z","v":2904,"vw":65.413858},{"c":65.65,"h":65.65,"l":65.25,"n":115,"o":65.445,"t":"2026-10-08T15:30:00Z","v":6719,"vw":65.407176},{"c":65.705,"h":65.81,"l":65.67,"n":119,"o":65.67,"t":"2026-10-08T15:45:00Z","v":2892,"vw":65.722941},{"c":66.06,"h":66.06,"l":65.83,"n":108,"o":65.83,"t":"2026-10-08T16:00:00Z","v":3997,"vw":65.977716},{"c":66.05,"h":66.585,"l":66.05,"n":174,"o":66.06,"t":"2026-10-08T16:15:00Z","v":5393,"vw":66.268809},{"c":66.4,"h":66.4,"l":66.13,"n":49,"o":66.32,"t":"2026-10-08T16:30:00Z","v":2502,"vw":66.331875},{"c":66.87,"h":66.87,"l":66.24,"n":129,"o":66.41,"t":"2026-10-08T16:45:00Z","v":3647,"vw":66.53925},{"c":66.81,"h":66.82,"l":66.58,"n":120,"o":66.74,"t":"2026-10-08T17:00:00Z","v":3586,"vw":66.727},{"c":67.33,"h":67.33,"l":66.81,"n":211,"o":66.81,"t":"2026-10-08T17:15:00Z","v":11110,"vw":67.098203},{"c":67.03,"h":67.32,"l":66.86,"n":178,"o":67.2,"t":"2026-10-08T17:30:00Z","v":9616,"vw":67.105807},{"c":66.83,"h":67.23,"l":66.83,"n":165,"o":67.23,"t":"2026-10-08T17:45:00Z","v":4553,"vw":66.992419},{"c":66.54,"h":66.89,"l":66.54,"n":208,"o":66.89,"t":"2026-10-08T18:00:00Z","v":4611,"vw":66.70776},{"c":66.47,"h":66.59,"l":66.44,"n":69,"o":66.59,"t":"2026-10-08T18:15:00Z","v":2239,"vw":66.509608},{"c":66.62,"h":66.62,"l":66.45,"n":129,"o":66.58,"t":"2026-10-08T18:30:00Z","v":3992,"vw":66.538738},{"c":66.97,"h":66.99,"l":66.445,"n":272,"o":66.59,"t":"2026-10-08T18:45:00Z","v":9720,"vw":66.638562},{"c":67.245,"h":67.34,"l":66.89,"n":320,"o":67.02,"t":"2026-10-08T19:00:00Z","v":11225,"vw":67.084514},{"c":67.355,"h":67.48,"l":67.12,"n":357,"o":67.24,"t":"2026-10-08T19:15:00Z","v":13621,"vw":67.297048},{"c":66.9625,"h":67.51,"l":66.96,"n":579,"o":67.355,"t":"2026-10-08T19:30:00Z","v":23046,"vw":67.283745},{"c":66.49,"h":67.01,"l":66.47,"n":1379,"o":66.84,"t":"2026-10-08T19:45:00Z","v":49530,"vw":66.68881},{"c":66.49,"h":66.49,"l":66.49,"n":47,"o":66.49,"t":"2026-10-08T20:00:00Z","v":88513,"vw":66.49},{"c":66.51,"h":66.515,"l":66.48,"n":24,"o":66.48,"t":"2026-10-09T13:30:00Z","v":3127,"vw":66.491391},{"c":66.465,"h":67.04,"l":66.465,"n":108,"o":66.685,"t":"2026-10-09T14:00:00Z","v":9122,"vw":66.658731},{"c":66.34,"h":66.615,"l":66.34,"n":137,"o":66.615,"t":"2026-10-09T14:15:00Z","v":10889,"vw":66.502518},{"c":66.275,"h":66.34,"l":66.275,"n":30,"o":66.335,"t":"2026-10-09T14:30:00Z","v":639,"vw":66.3075},{"c":66.17,"h":66.2725,"l":66.05,"n":136,"o":66.2725,"t":"2026-10-09T14:45:00Z","v":11264,"vw":66.087726},{"c":66.295,"h":66.36,"l":66.295,"n":24,"o":66.36,"t":"2026-10-09T15:00:00Z","v":704,"vw":66.331667},{"c":66.335,"h":66.3475,"l":66.16,"n":48,"o":66.295,"t":"2026-10-09T15:15:00Z","v":2084,"vw":66.292097},{"c":66.055,"h":66.28,"l":66.055,"n":73,"o":66.28,"t":"2026-10-09T15:30:00Z","v":1757,"vw":66.171429},{"c":65.73,"h":66.09,"l":65.73,"n":123,"o":66.09,"t":"2026-10-09T15:45:00Z","v":3841,"vw":65.894427},{"c":65.8025,"h":65.8025,"l":65.79,"n":22,"o":65.79,"t":"2026-10-09T16:00:00Z","v":2533,"vw":65.790531},{"c":65.79,"h":65.89,"l":65.775,"n":76,"o":65.795,"t":"2026-10-09T16:15:00Z","v":3027,"vw":65.787964},{"c":65.78,"h":65.8,"l":65.68,"n":104,"o":65.795,"t":"2026-10-09T16:30:00Z","v":4387,"vw":65.768824},{"c":65.68,"h":65.8693,"l":65.65,"n":74,"o":65.78,"t":"2026-10-09T16:45:00Z","v":2500,"vw":65.729829},{"c":65.56,"h":65.57,"l":65.56,"n":31,"o":65.57,"t":"2026-10-09T17:00:00Z","v":1211,"vw":65.565},{"c":65.63,"h":65.6301,"l":65.24,"n":209,"o":65.435,"t":"2026-10-09T17:15:00Z","v":10263,"vw":65.443506},{"c":65.63,"h":65.645,"l":65.63,"n":22,"o":65.645,"t":"2026-10-09T17:30:00Z","v":520,"vw":65.64152},{"c":65.625,"h":65.73,"l":65.56,"n":74,"o":65.69,"t":"2026-10-09T17:45:00Z","v":3317,"vw":65.629876},{"c":65.56,"h":65.64,"l":65.48,"n":223,"o":65.62,"t":"2026-10-09T18:00:00Z","v":6929,"vw":65.563435},{"c":65.58,"h":65.595,"l":65.55,"n":57,"o":65.55,"t":"2026-10-09T18:15:00Z","v":1247,"vw":65.585618},{"c":65.25,"h":65.58,"l":65.25,"n":225,"o":65.58,"t":"2026-10-09T18:30:00Z","v":8651,"vw":65.388732},{"c":65.095,"h":65.35,"l":65.095,"n":304,"o":65.3,"t":"2026-10-09T18:45:00Z","v":11139,"vw":65.250343},{"c":65.17,"h":65.2,"l":65.04,"n":313,"o":65.125,"t":"2026-10-09T19:00:00Z","v":10725,"vw":65.115441},{"c":65.245,"h":65.3296,"l":65.1,"n":229,"o":65.2,"t":"2026-10-09T19:15:00Z","v":10100,"vw":65.175733},{"c":65.21,"h":65.4,"l":65.19,"n":459,"o":65.245,"t":"2026-10-09T19:30:00Z","v":11731,"vw":65.284006},{"c":65.42,"h":65.55,"l":65.06,"n":1132,"o":65.18,"t":"2026-10-09T19:45:00Z","v":34019,"vw":65.329333},{"c":65.45,"h":65.45,"l":65.45,"n":23,"o":65.45,"t":"2026-10-09T20:00:00Z","v":63307,"vw":65.45},{"c":65.71,"h":65.78,"l":65.32,"n":55,"o":65.72,"t":"2026-10-12T13:30:00Z","v":8835,"vw":65.686667},{"c":65.375,"h":65.68,"l":65.375,"n":65,"o":65.68,"t":"2026-10-12T13:45:00Z","v":2101,"vw":65.568461},{"c":65.2,"h":65.41,"l":64.985,"n":112,"o":65.17,"t":"2026-10-12T14:00:00Z","v":4967,"vw":65.19504},{"c":64.685,"h":65.1,"l":64.53,"n":107,"o":65.1,"t":"2026-10-12T14:15:00Z","v":5059,"vw":64.820743},{"c":64.75,"h":64.77,"l":64.64,"n":63,"o":64.64,"t":"2026-10-12T14:30:00Z","v":1104,"vw":64.691},{"c":64.82,"h":64.84,"l":64.7,"n":137,"o":64.72,"t":"2026-10-12T14:45:00Z","v":4206,"vw":64.769469},{"c":64.59,"h":64.88,"l":64.48,"n":288,"o":64.82,"t":"2026-10-12T15:00:00Z","v":7434,"vw":64.701963},{"c":64.695,"h":64.695,"l":64.42,"n":134,"o":64.43,"t":"2026-10-12T15:15:00Z","v":2699,"vw":64.57},{"c":64.93,"h":64.93,"l":64.7225,"n":71,"o":64.76,"t":"2026-10-12T15:30:00Z","v":2264,"vw":64.831719},{"c":64.73,"h":64.88,"l":64.73,"n":136,"o":64.88,"t":"2026-10-12T15:45:00Z","v":2657,"vw":64.800905},{"c":64.53,"h":64.7,"l":64.53,"n":162,"o":64.69,"t":"2026-10-12T16:00:00Z","v":3221,"vw":64.615385},{"c":64.5,"h":64.57,"l":64.42,"n":96,"o":64.505,"t":"2026-10-12T16:15:00Z","v":3234,"vw":64.508222},{"c":64.695,"h":64.695,"l":64.55,"n":116,"o":64.55,"t":"2026-10-12T16:30:00Z","v":3352,"vw":64.601463},{"c":64.75,"h":64.75,"l":64.655,"n":72,"o":64.73,"t":"2026-10-12T16:45:00Z","v":2050,"vw":64.707892},{"c":64.8,"h":64.82,"l":64.73,"n":149,"o":64.74,"t":"2026-10-12T17:00:00Z","v":4140,"vw":64.773924},{"c":64.82,"h":64.82,"l":64.71,"n":100,"o":64.81,"t":"2026-10-12T17:15:00Z","v":2272,"vw":64.778161},{"c":64.675,"h":64.82,"l":64.675,"n":116,"o":64.82,"t":"2026-10-12T17:30:00Z","v":3590,"vw":64.718026},{"c":64.86,"h":64.96,"l":64.64,"n":226,"o":64.64,"t":"2026-10-12T17:45:00Z","v":8416,"vw":64.752877},{"c":64.96,"h":65.1,"l":64.96,"n":175,"o":64.96,"t":"2026-10-12T18:00:00Z","v":4504,"vw":65.025419},{"c":65.07,"h":65.07,"l":64.975,"n":64,"o":65.04,"t":"2026-10-12T18:15:00Z","v":2262,"vw":65.024706},{"c":65.02,"h":65.07,"l":65.02,"n":73,"o":65.07,"t":"2026-10-12T18:30:00Z","v":1646,"vw":65.035909},{"c":65.17,"h":65.515,"l":65.01,"n":347,"o":65.03,"t":"2026-10-12T18:45:00Z","v":14983,"vw":65.339197},{"c":65.22,"h":65.225,"l":65.085,"n":187,"o":65.12,"t":"2026-10-12T19:00:00Z","v":4593,"vw":65.158182},{"c":65.06,"h":65.26,"l":65.06,"n":257,"o":65.22,"t":"2026-10-12T19:15:00Z","v":9095,"vw":65.166779},{"c":65.21,"h":65.25,"l":65.125,"n":341,"o":65.15,"t":"2026-10-12T19:30:00Z","v":10685,"vw":65.173101},{"c":64.9,"h":65.27,"l":64.8,"n":1222,"o":65.215,"t":"2026-10-12T19:45:00Z","v":40311,"vw":65.016449},{"c":64.94,"h":64.94,"l":64.94,"n":33,"o":64.94,"t":"2026-10-12T20:00:00Z","v":64416,"vw":64.94},{"c":65.7,"h":65.7,"l":65.67,"n":44,"o":65.7,"t":"2026-10-13T12:45:00Z","v":2204,"vw":65.695752},{"c":66.07,"h":66.35,"l":65.37,"n":53,"o":65.37,"t":"2026-10-13T13:30:00Z","v":4829,"vw":65.801524},{"c":65.9,"h":66.05,"l":65.9,"n":45,"o":66.01,"t":"2026-10-13T13:45:00Z","v":2379,"vw":65.972409},{"c":65.575,"h":65.6,"l":65.545,"n":24,"o":65.59,"t":"2026-10-13T14:00:00Z","v":1337,"vw":65.586128},{"c":65.54,"h":65.76,"l":65.42,"n":110,"o":65.76,"t":"2026-10-13T14:15:00Z","v":2018,"vw":65.561854},{"c":65.77,"h":65.78,"l":65.6,"n":45,"o":65.6,"t":"2026-10-13T14:30:00Z","v":1101,"vw":65.739497},{"c":65.455,"h":65.65,"l":65.455,"n":67,"o":65.65,"t":"2026-10-13T14:45:00Z","v":2272,"vw":65.530294},{"c":65.57,"h":65.57,"l":65.56,"n":11,"o":65.56,"t":"2026-10-13T15:00:00Z","v":417,"vw":65.563333},{"c":65.34,"h":65.62,"l":65.34,"n":113,"o":65.58,"t":"2026-10-13T15:15:00Z","v":4454,"vw":65.552146},{"c":65.04,"h":65.42,"l":65,"n":213,"o":65.35,"t":"2026-10-13T15:30:00Z","v":17162,"vw":65.160881},{"c":64.9,"h":65.17,"l":64.84,"n":393,"o":64.99,"t":"2026-10-13T15:45:00Z","v":27190,"vw":65.078036},{"c":64.985,"h":65.12,"l":64.985,"n":236,"o":65,"t":"2026-10-13T16:00:00Z","v":13004,"vw":65.050163},{"c":64.795,"h":65,"l":64.76,"n":107,"o":64.99,"t":"2026-10-13T16:15:00Z","v":3146,"vw":64.898817},{"c":65.14,"h":65.25,"l":64.815,"n":265,"o":64.815,"t":"2026-10-13T16:30:00Z","v":11936,"vw":65.12744},{"c":65.42,"h":65.43,"l":65.15,"n":130,"o":65.24,"t":"2026-10-13T16:45:00Z","v":7063,"vw":65.389402},{"c":65.74,"h":65.765,"l":65.42,"n":110,"o":65.42,"t":"2026-10-13T17:00:00Z","v":4169,"vw":65.622484},{"c":65.905,"h":65.92,"l":65.745,"n":143,"o":65.745,"t":"2026-10-13T17:15:00Z","v":4211,"vw":65.875},{"c":66.115,"h":66.2,"l":65.85,"n":145,"o":65.91,"t":"2026-10-13T17:30:00Z","v":4256,"vw":66.030261},{"c":66.445,"h":66.545,"l":66.205,"n":269,"o":66.25,"t":"2026-10-13T17:45:00Z","v":12164,"vw":66.338272},{"c":66.43,"h":66.675,"l":66.35,"n":344,"o":66.44,"t":"2026-10-13T18:00:00Z","v":16097,"vw":66.51385},{"c":66.12,"h":66.34,"l":66.1,"n":145,"o":66.34,"t":"2026-10-13T18:15:00Z","v":3734,"vw":66.202222},{"c":66.245,"h":66.27,"l":66.16,"n":187,"o":66.16,"t":"2026-10-13T18:30:00Z","v":5261,"vw":66.215337},{"c":66.4,"h":66.445,"l":66.26,"n":146,"o":66.31,"t":"2026-10-13T18:45:00Z","v":3734,"vw":66.355958},{"c":66.33,"h":66.45,"l":66.33,"n":118,"o":66.45,"t":"2026-10-13T19:00:00Z","v":5697,"vw":66.382614},{"c":66.81,"h":66.89,"l":66.45,"n":266,"o":66.45,"t":"2026-10-13T19:15:00Z","v":9582,"vw":66.728753},{"c":66.805,"h":66.87,"l":66.67,"n":478,"o":66.78,"t":"2026-10-13T19:30:00Z","v":16654,"vw":66.782146},{"c":66.74,"h":66.915,"l":66.64,"n":1366,"o":66.805,"t":"2026-10-13T19:45:00Z","v":56046,"vw":66.742055},{"c":66.72,"h":66.72,"l":66.72,"n":27,"o":66.72,"t":"2026-10-13T20:00:00Z","v":105671,"vw":66.72},{"c":66.955,"h":67.05,"l":66.73,"n":47,"o":66.73,"t":"2026-10-14T13:30:00Z","v":4371,"vw":66.932382},{"c":66.51,"h":67.085,"l":66.29,"n":344,"o":67.085,"t":"2026-10-14T13:45:00Z","v":7912,"vw":66.693364},{"c":66.03,"h":66.49,"l":66.02,"n":281,"o":66.225,"t":"2026-10-14T14:00:00Z","v":5466,"vw":66.146144},{"c":65.8545,"h":66.07,"l":65.8545,"n":48,"o":66.05,"t":"2026-10-14T14:15:00Z","v":2421,"vw":66.022465},{"c":66.16,"h":66.2,"l":66.0925,"n":64,"o":66.18,"t":"2026-10-14T14:30:00Z","v":1450,"vw":66.165894},{"c":66.005,"h":66.17,"l":66,"n":62,"o":66.17,"t":"2026-10-14T14:45:00Z","v":1419,"vw":66.065714},{"c":66.135,"h":66.19,"l":66.005,"n":69,"o":66.005,"t":"2026-10-14T15:00:00Z","v":1662,"vw":66.111072},{"c":66.435,"h":66.435,"l":66.06,"n":174,"o":66.06,"t":"2026-10-14T15:15:00Z","v":9505,"vw":66.242669},{"c":66.25,"h":66.4,"l":66.25,"n":150,"o":66.39,"t":"2026-10-14T15:30:00Z","v":5025,"vw":66.333448},{"c":66.37,"h":66.47,"l":66.365,"n":119,"o":66.38,"t":"2026-10-14T16:00:00Z","v":3919,"vw":66.379713},{"c":66.525,"h":66.525,"l":66.34,"n":146,"o":66.38,"t":"2026-10-14T16:15:00Z","v":6311,"vw":66.44702},{"c":66.45,"h":66.61,"l":66.45,"n":151,"o":66.51,"t":"2026-10-14T16:30:00Z","v":6873,"vw":66.517883},{"c":66.23,"h":66.435,"l":66.23,"n":52,"o":66.435,"t":"2026-10-14T16:45:00Z","v":1485,"vw":66.365},{"c":66.21,"h":66.25,"l":66.205,"n":34,"o":66.205,"t":"2026-10-14T17:00:00Z","v":533,"vw":66.21875},{"c":66.54,"h":66.54,"l":66.21,"n":250,"o":66.21,"t":"2026-10-14T17:15:00Z","v":7057,"vw":66.428274},{"c":66.52,"h":66.52,"l":66.43,"n":177,"o":66.45,"t":"2026-10-14T17:30:00Z","v":4796,"vw":66.492324},{"c":66.71,"h":66.7125,"l":66.52,"n":82,"o":66.52,"t":"2026-10-14T17:45:00Z","v":1897,"vw":66.596429},{"c":66.805,"h":66.84,"l":66.66,"n":218,"o":66.715,"t":"2026-10-14T18:00:00Z","v":5438,"vw":66.772798},{"c":66.75,"h":66.85,"l":66.75,"n":142,"o":66.85,"t":"2026-10-14T18:15:00Z","v":2300,"vw":66.812205},{"c":66.315,"h":66.73,"l":66.315,"n":255,"o":66.73,"t":"2026-10-14T18:30:00Z","v":16331,"vw":66.522748},{"c":66.31,"h":66.41,"l":66.295,"n":145,"o":66.295,"t":"2026-10-14T18:45:00Z","v":4401,"vw":66.368701},{"c":66.19,"h":66.25,"l":66.19,"n":90,"o":66.2,"t":"2026-10-14T19:00:00Z","v":2292,"vw":66.201},{"c":66.46,"h":66.4925,"l":66.31,"n":318,"o":66.31,"t":"2026-10-14T19:15:00Z","v":11265,"vw":66.380375},{"c":66.32,"h":66.46,"l":66.265,"n":531,"o":66.45,"t":"2026-10-14T19:30:00Z","v":14913,"vw":66.362504},{"c":67.12,"h":67.13,"l":66.32,"n":1399,"o":66.32,"t":"2026-10-14T19:45:00Z","v":53575,"vw":66.756612},{"c":67.06,"h":67.06,"l":67.06,"n":33,"o":67.06,"t":"2026-10-14T20:00:00Z","v":104570,"vw":67.06},{"c":68.62,"h":68.62,"l":67.82,"n":31,"o":67.99,"t":"2026-10-15T11:00:00Z","v":896,"vw":68.031958},{"c":68.06,"h":68.06,"l":68.06,"n":9,"o":68.06,"t":"2026-10-15T11:15:00Z","v":598,"vw":68.06},{"c":68,"h":68,"l":67.97,"n":25,"o":67.97,"t":"2026-10-15T11:45:00Z","v":844,"vw":67.995913},{"c":67.685,"h":68.5,"l":67.255,"n":124,"o":67.57,"t":"2026-10-15T13:30:00Z","v":10778,"vw":67.910142},{"c":67.77,"h":67.77,"l":67.045,"n":47,"o":67.675,"t":"2026-10-15T13:45:00Z","v":1671,"vw":67.513506},{"c":69.15,"h":69.275,"l":67.655,"n":335,"o":67.655,"t":"2026-10-15T14:00:00Z","v":15572,"vw":68.627028},{"c":69.64,"h":69.83,"l":69.38,"n":738,"o":69.445,"t":"2026-10-15T14:15:00Z","v":25586,"vw":69.661302},{"c":68.96,"h":69.41,"l":68.96,"n":122,"o":69.37,"t":"2026-10-15T14:30:00Z","v":3419,"vw":69.283333},{"c":69.445,"h":69.445,"l":68.965,"n":183,"o":69.08,"t":"2026-10-15T14:45:00Z","v":5152,"vw":69.094946},{"c":69.27,"h":69.275,"l":69.265,"n":60,"o":69.275,"t":"2026-10-15T15:00:00Z","v":1786,"vw":69.270327},{"c":69.135,"h":69.2,"l":68.96,"n":122,"o":69.2,"t":"2026-10-15T15:15:00Z","v":5619,"vw":69.10693},{"c":69.48,"h":69.48,"l":68.93,"n":102,"o":69.125575,"t":"2026-10-15T15:30:00Z","v":3261,"vw":69.23061},{"c":69.635,"h":70,"l":69.635,"n":159,"o":69.67,"t":"2026-10-15T15:45:00Z","v":5805,"vw":69.814254},{"c":69.2,"h":69.61,"l":69.12,"n":207,"o":69.48,"t":"2026-10-15T16:00:00Z","v":9619,"vw":69.398224},{"c":69.245,"h":69.37,"l":69.17,"n":59,"o":69.2,"t":"2026-10-15T16:15:00Z","v":940,"vw":69.231667},{"c":69.06,"h":69.38,"l":69.06,"n":359,"o":69.245,"t":"2026-10-15T16:30:00Z","v":16414,"vw":69.271787},{"c":68.905,"h":68.99,"l":68.82,"n":107,"o":68.92,"t":"2026-10-15T16:45:00Z","v":1882,"vw":68.909655},{"c":68.68,"h":69.005,"l":68.68,"n":92,"o":69.005,"t":"2026-10-15T17:00:00Z","v":2256,"vw":68.910955},{"c":69.06,"h":69.06,"l":68.625,"n":191,"o":68.74,"t":"2026-10-15T17:15:00Z","v":6630,"vw":68.816532},{"c":69.265,"h":69.265,"l":69.0325,"n":234,"o":69.035,"t":"2026-10-15T17:30:00Z","v":6885,"vw":69.153329},{"c":69.25,"h":69.25,"l":69.13,"n":82,"o":69.13,"t":"2026-10-15T17:45:00Z","v":1446,"vw":69.180833},{"c":69.68,"h":69.745,"l":69.195,"n":468,"o":69.245,"t":"2026-10-15T18:00:00Z","v":30008,"vw":69.41795},{"c":69.675,"h":69.83,"l":69.4,"n":265,"o":69.745,"t":"2026-10-15T18:15:00Z","v":8536,"vw":69.598705},{"c":69.555,"h":69.81,"l":69.555,"n":98,"o":69.81,"t":"2026-10-15T18:30:00Z","v":2478,"vw":69.635833},{"c":69.94,"h":70,"l":69.58,"n":447,"o":69.66,"t":"2026-10-15T18:45:00Z","v":13064,"vw":69.822533},{"c":69.97,"h":70.12,"l":69.83,"n":390,"o":69.91,"t":"2026-10-15T19:00:00Z","v":10387,"vw":69.978992},{"c":70.13,"h":70.34,"l":70,"n":501,"o":70,"t":"2026-10-15T19:15:00Z","v":10992,"vw":70.168649},{"c":70.29,"h":70.29,"l":70.0775,"n":402,"o":70.15,"t":"2026-10-15T19:30:00Z","v":9523,"vw":70.15482},{"c":70.34,"h":70.505,"l":70.1525,"n":1394,"o":70.2,"t":"2026-10-15T19:45:00Z","v":51727,"vw":70.308089},{"c":70.39,"h":70.39,"l":70.39,"n":23,"o":70.39,"t":"2026-10-15T20:00:00Z","v":137128,"vw":70.39},{"c":71.53,"h":72,"l":70.98,"n":85,"o":71.37,"t":"2026-10-16T13:30:00Z","v":13878,"vw":71.45814},{"c":71.27,"h":71.4,"l":71.24,"n":63,"o":71.39,"t":"2026-10-16T13:45:00Z","v":2477,"vw":71.299305},{"c":70.32,"h":71.26,"l":70.32,"n":98,"o":71.26,"t":"2026-10-16T14:00:00Z","v":3595,"vw":70.661558},{"c":70.19,"h":70.4,"l":70.19,"n":51,"o":70.32,"t":"2026-10-16T14:15:00Z","v":1070,"vw":70.296429},{"c":70.175,"h":70.18,"l":70.17,"n":19,"o":70.17,"t":"2026-10-16T14:30:00Z","v":477,"vw":70.175},{"c":70.115,"h":70.3205,"l":70.115,"n":18,"o":70.3205,"t":"2026-10-16T14:45:00Z","v":373,"vw":70.190024},{"c":70.34,"h":70.34,"l":70.07,"n":66,"o":70.095,"t":"2026-10-16T15:00:00Z","v":1373,"vw":70.118095},{"c":70.07,"h":70.09,"l":70.07,"n":22,"o":70.09,"t":"2026-10-16T15:15:00Z","v":290,"vw":70.08},{"c":70.205,"h":70.32,"l":69.9954,"n":213,"o":70.1,"t":"2026-10-16T15:30:00Z","v":12476,"vw":70.135218},{"c":70.215,"h":70.34,"l":70.2,"n":140,"o":70.29,"t":"2026-10-16T15:45:00Z","v":4572,"vw":70.248733},{"c":70.035,"h":70.215,"l":69.92,"n":131,"o":70.215,"t":"2026-10-16T16:00:00Z","v":6228,"vw":70.020217},{"c":70.02,"h":70.1,"l":69.875,"n":194,"o":70.09,"t":"2026-10-16T16:15:00Z","v":7718,"vw":69.996143},{"c":69.965,"h":70.02,"l":69.8801,"n":97,"o":69.92,"t":"2026-10-16T16:30:00Z","v":3713,"vw":69.993883},{"c":69.6689,"h":70.03,"l":69.665,"n":125,"o":70.01,"t":"2026-10-16T16:45:00Z","v":2677,"vw":69.83101},{"c":69.63,"h":69.79,"l":69.55,"n":233,"o":69.645,"t":"2026-10-16T17:00:00Z","v":7612,"vw":69.655705},{"c":69.61,"h":69.67,"l":69.56,"n":90,"o":69.67,"t":"2026-10-16T17:15:00Z","v":1972,"vw":69.596486},{"c":69.685,"h":69.74,"l":69.685,"n":81,"o":69.74,"t":"2026-10-16T17:30:00Z","v":2362,"vw":69.691689},{"c":69.69,"h":69.77,"l":69.55,"n":167,"o":69.77,"t":"2026-10-16T17:45:00Z","v":5309,"vw":69.660502},{"c":69.66,"h":69.72,"l":69.64,"n":94,"o":69.64,"t":"2026-10-16T18:00:00Z","v":2033,"vw":69.673929},{"c":69.675,"h":69.72,"l":69.655,"n":93,"o":69.655,"t":"2026-10-16T18:15:00Z","v":3280,"vw":69.677468},{"c":69.71,"h":69.79,"l":69.66,"n":317,"o":69.68,"t":"2026-10-16T18:30:00Z","v":8468,"vw":69.714549},{"c":69.935,"h":69.94,"l":69.79,"n":232,"o":69.79,"t":"2026-10-16T18:45:00Z","v":4625,"vw":69.887381},{"c":69.91,"h":69.96,"l":69.78,"n":209,"o":69.94,"t":"2026-10-16T19:00:00Z","v":4856,"vw":69.906446},{"c":69.975,"h":70.215,"l":69.885,"n":502,"o":69.885,"t":"2026-10-16T19:15:00Z","v":18566,"vw":70.060083},{"c":70.08,"h":70.27,"l":69.98,"n":588,"o":69.98,"t":"2026-10-16T19:30:00Z","v":20119,"vw":70.07994},{"c":70.71,"h":70.76,"l":70.14,"n":1420,"o":70.14,"t":"2026-10-16T19:45:00Z","v":84619,"vw":70.473126},{"c":70.7,"h":70.7,"l":70.7,"n":25,"o":70.7,"t":"2026-10-16T20:00:00Z","v":100412,"vw":70.7},{"c":70.51,"h":70.71,"l":70.3,"n":24,"o":70.7,"t":"2026-10-19T11:15:00Z","v":1344,"vw":70.543849},{"c":69.65,"h":70.65,"l":69.52,"n":36,"o":69.52,"t":"2026-10-19T13:30:00Z","v":3665,"vw":69.67671},{"c":69.575,"h":70.065,"l":69.45,"n":52,"o":69.65,"t":"2026-10-19T13:45:00Z","v":1566,"vw":69.814652},{"c":70.3,"h":70.3,"l":69.81,"n":176,"o":70.02,"t":"2026-10-19T14:00:00Z","v":10367,"vw":69.977406},{"c":69.72,"h":69.99,"l":69.72,"n":15,"o":69.99,"t":"2026-10-19T14:15:00Z","v":768,"vw":69.945372},{"c":70.27,"h":70.27,"l":69.985,"n":29,"o":69.985,"t":"2026-10-19T14:30:00Z","v":536,"vw":70.074623},{"c":69.965,"h":70.17,"l":69.965,"n":35,"o":69.99,"t":"2026-10-19T14:45:00Z","v":808,"vw":70.02557},{"c":70.095,"h":70.22,"l":69.93,"n":131,"o":69.93,"t":"2026-10-19T15:00:00Z","v":2239,"vw":70.126136},{"c":70.105,"h":70.105,"l":70.045,"n":24,"o":70.045,"t":"2026-10-19T15:15:00Z","v":450,"vw":70.066978},{"c":70.56,"h":70.69,"l":70.1,"n":138,"o":70.1,"t":"2026-10-19T15:30:00Z","v":5956,"vw":70.308764},{"c":70.47,"h":70.47,"l":70.39,"n":66,"o":70.45,"t":"2026-10-19T15:45:00Z","v":1236,"vw":70.425},{"c":70.38,"h":70.38,"l":70.165,"n":100,"o":70.27,"t":"2026-10-19T16:00:00Z","v":2017,"vw":70.265434},{"c":70.245,"h":70.245,"l":70.1444,"n":33,"o":70.24,"t":"2026-10-19T16:15:00Z","v":834,"vw":70.213973},{"c":70.35,"h":70.37,"l":70.35,"n":67,"o":70.37,"t":"2026-10-19T16:30:00Z","v":1302,"vw":70.359071},{"c":70.33,"h":70.35,"l":70.33,"n":30,"o":70.35,"t":"2026-10-19T16:45:00Z","v":481,"vw":70.34},{"c":70.355,"h":70.355,"l":70.2,"n":71,"o":70.24,"t":"2026-10-19T17:00:00Z","v":1653,"vw":70.29528},{"c":69.965,"h":70.405,"l":69.965,"n":187,"o":70.26,"t":"2026-10-19T17:15:00Z","v":6832,"vw":70.331139},{"c":70.22,"h":70.38,"l":69.965,"n":207,"o":69.965,"t":"2026-10-19T17:30:00Z","v":7301,"vw":70.224845},{"c":70.21,"h":70.38,"l":70.05,"n":79,"o":70.12,"t":"2026-10-19T17:45:00Z","v":1715,"vw":70.197837},{"c":70.13,"h":70.23,"l":70.11,"n":72,"o":70.11,"t":"2026-10-19T18:00:00Z","v":1560,"vw":70.1975},{"c":69.82,"h":70.21,"l":69.76,"n":183,"o":70.21,"t":"2026-10-19T18:15:00Z","v":5526,"vw":69.929483},{"c":69.43,"h":69.94,"l":69.41,"n":131,"o":69.93,"t":"2026-10-19T18:30:00Z","v":5289,"vw":69.795291},{"c":69.575,"h":69.575,"l":69.34,"n":156,"o":69.55,"t":"2026-10-19T18:45:00Z","v":4241,"vw":69.505053},{"c":69.66,"h":69.78,"l":69.575,"n":439,"o":69.575,"t":"2026-10-19T19:00:00Z","v":13542,"vw":69.690924},{"c":69.555,"h":69.685,"l":69.405,"n":258,"o":69.59,"t":"2026-10-19T19:15:00Z","v":7733,"vw":69.545693},{"c":69.51,"h":69.66,"l":69.51,"n":611,"o":69.555,"t":"2026-10-19T19:30:00Z","v":12154,"vw":69.59493},{"c":69.09,"h":69.46,"l":69.03,"n":1452,"o":69.46,"t":"2026-10-19T19:45:00Z","v":53175,"vw":69.188706},{"c":69.09,"h":69.09,"l":69.09,"n":39,"o":69.09,"t":"2026-10-19T20:00:00Z","v":60465,"vw":69.09},{"c":70.99,"h":71,"l":69.65,"n":132,"o":69.89,"t":"2026-10-20T13:30:00Z","v":8305,"vw":70.466345},{"c":71.115,"h":71.65,"l":70.35,"n":94,"o":70.35,"t":"2026-10-20T13:45:00Z","v":4429,"vw":70.90469},{"c":70.31,"h":71.295,"l":70.055,"n":188,"o":71.295,"t":"2026-10-20T14:00:00Z","v":8409,"vw":70.542092},{"c":70.095,"h":70.39,"l":70.095,"n":25,"o":70.36,"t":"2026-10-20T14:15:00Z","v":1448,"vw":70.218636},{"c":70.36,"h":70.42,"l":70.36,"n":27,"o":70.42,"t":"2026-10-20T14:30:00Z","v":690,"vw":70.39},{"c":70.575,"h":70.575,"l":70.18,"n":103,"o":70.18,"t":"2026-10-20T14:45:00Z","v":1455,"vw":70.387837},{"c":70.625,"h":70.705,"l":70.55,"n":91,"o":70.68,"t":"2026-10-20T15:00:00Z","v":3234,"vw":70.641667},{"c":70.635,"h":70.635,"l":70.635,"n":15,"o":70.635,"t":"2026-10-20T15:15:00Z","v":274,"vw":70.635},{"c":70.66,"h":70.67,"l":70.445,"n":66,"o":70.48,"t":"2026-10-20T15:30:00Z","v":2074,"vw":70.572093},{"c":70.91,"h":70.91,"l":70.91,"n":15,"o":70.91,"t":"2026-10-20T15:45:00Z","v":173,"vw":70.91},{"c":70.66,"h":70.66,"l":70.65,"n":33,"o":70.65,"t":"2026-10-20T16:00:00Z","v":839,"vw":70.65165},{"c":70.625,"h":70.625,"l":70.625,"n":7,"o":70.625,"t":"2026-10-20T16:15:00Z","v":125,"vw":70.625},{"c":70.6,"h":70.73,"l":70.6,"n":49,"o":70.625,"t":"2026-10-20T16:30:00Z","v":1051,"vw":70.635625},{"c":70.77,"h":70.9,"l":70.72,"n":95,"o":70.7399,"t":"2026-10-20T16:45:00Z","v":2625,"vw":70.796179},{"c":70.68,"h":71.02,"l":70.66,"n":278,"o":70.95,"t":"2026-10-20T17:15:00Z","v":12740,"vw":70.851194},{"c":71,"h":71,"l":70.78,"n":102,"o":70.78,"t":"2026-10-20T17:30:00Z","v":3111,"vw":70.857538},{"c":70.87,"h":71.08,"l":70.84,"n":195,"o":71.07,"t":"2026-10-20T17:45:00Z","v":10704,"vw":70.96768},{"c":70.76,"h":70.96,"l":70.76,"n":198,"o":70.88,"t":"2026-10-20T18:00:00Z","v":7029,"vw":70.866856},{"c":70.48,"h":70.82,"l":70.37,"n":243,"o":70.66,"t":"2026-10-20T18:15:00Z","v":13749,"vw":70.705677},{"c":70.4125,"h":70.44,"l":70.4125,"n":31,"o":70.44,"t":"2026-10-20T18:30:00Z","v":693,"vw":70.424583},{"c":70.095,"h":70.5,"l":70.095,"n":151,"o":70.425,"t":"2026-10-20T18:45:00Z","v":4546,"vw":70.285218},{"c":69.95,"h":70.25,"l":69.82,"n":313,"o":70.12,"t":"2026-10-20T19:00:00Z","v":8000,"vw":70.071933},{"c":69.92,"h":69.92,"l":69.76,"n":330,"o":69.87,"t":"2026-10-20T19:15:00Z","v":7016,"vw":69.858745},{"c":70.225,"h":70.25,"l":69.86,"n":708,"o":69.91,"t":"2026-10-20T19:30:00Z","v":23162,"vw":70.108345},{"c":70.79,"h":70.955,"l":70.205,"n":1389,"o":70.27,"t":"2026-10-20T19:45:00Z","v":58671,"vw":70.537467},{"c":70.83,"h":70.83,"l":70.83,"n":25,"o":70.83,"t":"2026-10-20T20:00:00Z","v":73022,"vw":70.83},{"c":71.37,"h":71.48,"l":70.48,"n":27,"o":70.48,"t":"2026-10-21T13:30:00Z","v":3284,"vw":70.870879},{"c":71.335,"h":71.38,"l":70.94,"n":66,"o":71.37,"t":"2026-10-21T13:45:00Z","v":3565,"vw":71.123074},{"c":71.55,"h":71.57,"l":71.15,"n":73,"o":71.18,"t":"2026-10-21T14:00:00Z","v":2865,"vw":71.326453},{"c":71.24,"h":71.335,"l":71.22,"n":90,"o":71.265,"t":"2026-10-21T14:15:00Z","v":2394,"vw":71.2771},{"c":71.585,"h":71.655,"l":71.3,"n":35,"o":71.34,"t":"2026-10-21T14:30:00Z","v":2152,"vw":71.480824},{"c":71.62,"h":71.95,"l":71.62,"n":54,"o":71.655,"t":"2026-10-21T14:45:00Z","v":2454,"vw":71.640784},{"c":71.61,"h":71.61,"l":71.48,"n":22,"o":71.6,"t":"2026-10-21T15:00:00Z","v":485,"vw":71.563333},{"c":71.6,"h":71.6,"l":71.6,"n":11,"o":71.6,"t":"2026-10-21T15:15:00Z","v":373,"vw":71.6},{"c":71.4775,"h":71.59,"l":71.145,"n":149,"o":71.37,"t":"2026-10-21T15:30:00Z","v":5833,"vw":71.327145},{"c":71.215,"h":71.5799,"l":71.16,"n":179,"o":71.47,"t":"2026-10-21T15:45:00Z","v":11409,"vw":71.384123},{"c":71.215,"h":71.43,"l":71.215,"n":51,"o":71.41,"t":"2026-10-21T16:00:00Z","v":1982,"vw":71.333314},{"c":71.37,"h":71.49,"l":71.225,"n":81,"o":71.48,"t":"2026-10-21T16:15:00Z","v":2292,"vw":71.451781},{"c":71.38,"h":71.52,"l":71.325,"n":194,"o":71.46,"t":"2026-10-21T16:30:00Z","v":8482,"vw":71.470025},{"c":71.195,"h":71.39,"l":71.195,"n":76,"o":71.3,"t":"2026-10-21T16:45:00Z","v":2490,"vw":71.267944},{"c":71.08,"h":71.19,"l":70.89,"n":109,"o":71.19,"t":"2026-10-21T17:00:00Z","v":2644,"vw":71.059507},{"c":71.095,"h":71.095,"l":70.9,"n":105,"o":71.06,"t":"2026-10-21T17:15:00Z","v":3865,"vw":71.050784},{"c":71.035,"h":71.095,"l":70.92,"n":209,"o":71.095,"t":"2026-10-21T17:30:00Z","v":7831,"vw":71.040847},{"c":70.92,"h":71.06,"l":70.75,"n":185,"o":71.06,"t":"2026-10-21T17:45:00Z","v":5383,"vw":70.925357},{"c":70.95,"h":70.95,"l":70.9425,"n":75,"o":70.945,"t":"2026-10-21T18:00:00Z","v":1444,"vw":70.947188},{"c":70.99,"h":71.01,"l":70.93,"n":98,"o":70.95,"t":"2026-10-21T18:15:00Z","v":2641,"vw":70.962908},{"c":70.935,"h":71.08,"l":70.88,"n":167,"o":70.99,"t":"2026-10-21T18:30:00Z","v":5733,"vw":71.007188},{"c":70.57,"h":70.8,"l":70.57,"n":109,"o":70.78,"t":"2026-10-21T18:45:00Z","v":3042,"vw":70.739211},{"c":70.38,"h":70.52,"l":70.19,"n":160,"o":70.52,"t":"2026-10-21T19:00:00Z","v":4779,"vw":70.348285},{"c":70.82,"h":70.88,"l":70.395,"n":302,"o":70.395,"t":"2026-10-21T19:15:00Z","v":8135,"vw":70.595017},{"c":70.92,"h":71,"l":70.78,"n":485,"o":70.82,"t":"2026-10-21T19:30:00Z","v":13871,"vw":70.872157},{"c":71.01,"h":71.35,"l":70.85,"n":1411,"o":70.9,"t":"2026-10-21T19:45:00Z","v":60525,"vw":71.166006},{"c":71.03,"h":71.03,"l":71.03,"n":25,"o":71.03,"t":"2026-10-21T20:00:00Z","v":114881,"vw":71.03},{"c":71.21,"h":71.21,"l":70.5,"n":7,"o":70.5,"t":"2026-10-22T08:30:00Z","v":904,"vw":70.74},{"c":71.03,"h":71.03,"l":71.03,"n":3,"o":71.03,"t":"2026-10-22T09:00:00Z","v":401,"vw":71.03},{"c":72.4,"h":72.62,"l":71.5,"n":145,"o":71.95,"t":"2026-10-22T13:30:00Z","v":34999,"vw":71.732089},{"c":72.01,"h":72.63,"l":71.995,"n":33,"o":72.51,"t":"2026-10-22T13:45:00Z","v":2107,"vw":72.323859},{"c":72.7,"h":72.7,"l":72.38,"n":117,"o":72.38,"t":"2026-10-22T14:00:00Z","v":5913,"vw":72.474386},{"c":72.58,"h":72.78,"l":72.58,"n":70,"o":72.59,"t":"2026-10-22T14:15:00Z","v":2048,"vw":72.644083},{"c":72.845,"h":73.03,"l":72.625,"n":51,"o":72.625,"t":"2026-10-22T14:30:00Z","v":4077,"vw":72.807286},{"c":73.925,"h":74.25,"l":72.925,"n":240,"o":72.925,"t":"2026-10-22T14:45:00Z","v":35779,"vw":73.847992},{"c":74.03,"h":74.4899,"l":74.01,"n":111,"o":74.01,"t":"2026-10-22T15:00:00Z","v":4650,"vw":74.130923},{"c":73.93,"h":74.13,"l":73.86,"n":132,"o":74.11,"t":"2026-10-22T15:15:00Z","v":4106,"vw":73.991104},{"c":73.93,"h":74.18,"l":73.9,"n":237,"o":73.95,"t":"2026-10-22T15:30:00Z","v":8268,"vw":73.994971},{"c":74.28,"h":74.28,"l":74.035,"n":59,"o":74.035,"t":"2026-10-22T15:45:00Z","v":2535,"vw":74.107472},{"c":73.89,"h":74.48,"l":73.89,"n":203,"o":74.48,"t":"2026-10-22T16:00:00Z","v":12243,"vw":74.179198},{"c":73.97,"h":73.995,"l":73.925,"n":97,"o":73.925,"t":"2026-10-22T16:15:00Z","v":5014,"vw":73.962216},{"c":73.21,"h":73.9,"l":73.21,"n":234,"o":73.9,"t":"2026-10-22T16:30:00Z","v":7493,"vw":73.611593},{"c":73.59,"h":73.59,"l":72.905,"n":281,"o":73.26,"t":"2026-10-22T16:45:00Z","v":18808,"vw":73.068903},{"c":73.17,"h":73.59,"l":73.17,"n":122,"o":73.59,"t":"2026-10-22T17:00:00Z","v":7641,"vw":73.290775},{"c":73.01,"h":73.22,"l":72.95,"n":119,"o":73.22,"t":"2026-10-22T17:15:00Z","v":2428,"vw":73.094879},{"c":73.17,"h":73.45,"l":73.11,"n":309,"o":73.125,"t":"2026-10-22T17:30:00Z","v":13128,"vw":73.222439},{"c":73.04,"h":73.04,"l":73.04,"n":23,"o":73.04,"t":"2026-10-22T17:45:00Z","v":678,"vw":73.04},{"c":73.595,"h":73.65,"l":73.15,"n":399,"o":73.155,"t":"2026-10-22T18:00:00Z","v":22038,"vw":73.480263},{"c":73.415,"h":73.61,"l":73.3,"n":494,"o":73.61,"t":"2026-10-22T18:15:00Z","v":23144,"vw":73.408432},{"c":73.495,"h":73.66,"l":73.1,"n":362,"o":73.405,"t":"2026-10-22T18:30:00Z","v":17324,"vw":73.453465},{"c":73.41,"h":73.515,"l":73.35,"n":80,"o":73.515,"t":"2026-10-22T18:45:00Z","v":1442,"vw":73.442334}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.48066221290520733,"strike":89.85844467736982,"iv":0.5211126494252861,"gamma":0.01628121616368454,"theta":-0.033320078588892334,"vega":0.036297711222017116,"rho":0.005226203968248984,"breakevenPct":23.195290999965938},{"delta":0.15,"premium":0.6963414632446528,"strike":84.85772357836898,"iv":0.45683196583363966,"gamma":0.02458163504634561,"theta":-0.03901982941124365,"vega":0.0480987647289462,"rho":0.00786040362282297,"breakevenPct":16.669937326624346},{"delta":0.2,"premium":0.9981884130190304,"strike":82.84541057987313,"iv":0.4508949460185445,"gamma":0.02939454513485199,"theta":-0.04530821822183038,"vega":0.056508555644875696,"rho":0.01051025124896983,"breakevenPct":14.337377598380145},{"delta":0.25,"premium":1.3000353627934076,"strike":80.83309758137729,"iv":0.44495792620344937,"gamma":0.034207455223358364,"theta":-0.0515966070324171,"vega":0.0649183465608052,"rho":0.01316009887511669,"breakevenPct":12.004817870135945},{"delta":0.3,"premium":1.7013455734406437,"strike":79.26307847082495,"iv":0.44773214285714286,"gamma":0.036804275653923545,"theta":-0.05669079476861167,"vega":0.07043390342052314,"rho":0.01574209749240427,"breakevenPct":10.411051471792709},{"delta":0.35,"premium":2.1729250503018105,"strike":78.00553319919517,"iv":0.45666071428571425,"gamma":0.037835462776659966,"theta":-0.06094129778672032,"vega":0.07390472837022133,"rho":0.018276161826982395,"breakevenPct":9.339231214369264},{"delta":0.4,"premium":2.644504527162978,"strike":76.74798792756539,"iv":0.4655892857142857,"gamma":0.03886664989939638,"theta":-0.06519180080482898,"vega":0.07737555331991952,"rho":0.02081022616156052,"breakevenPct":8.267410956945819},{"delta":0.45,"premium":3.1160840040241453,"strike":75.49044265593561,"iv":0.4745178571428571,"gamma":0.0398978370221328,"theta":-0.06944230382293762,"vega":0.0808463782696177,"rho":0.023344290496138648,"breakevenPct":7.195590699522375},{"delta":0.5,"premium":3.7877398720682307,"strike":74.18710021321962,"iv":0.4871695095948827,"gamma":0.03916194029850746,"theta":-0.07165277185501066,"vega":0.08119200426439233,"rho":0.025742760256368815,"breakevenPct":6.334160759972516},{"delta":0.55,"premium":4.587313432835822,"strike":72.8544776119403,"iv":0.5022014925373134,"gamma":0.03729626865671642,"theta":-0.07255895522388059,"vega":0.07953955223880596,"rho":0.02805453840349128,"breakevenPct":5.60724266299757},{"delta":0.6,"premium":5.386886993603412,"strike":71.52185501066099,"iv":0.5172334754797441,"gamma":0.035430597014925375,"theta":-0.07346513859275053,"vega":0.07788710021321961,"rho":0.030366316550613736,"breakevenPct":4.880324566022626},{"delta":0.65,"premium":6.186460554371003,"strike":70.18923240938166,"iv":0.5322654584221749,"gamma":0.03356492537313433,"theta":-0.07437132196162047,"vega":0.07623464818763326,"rho":0.0326780946977362,"breakevenPct":4.153406469047681},{"delta":0.7,"premium":7.313273453093811,"strike":68.57285429141717,"iv":0.5403940119760479,"gamma":0.03058842315369262,"theta":-0.0702185628742515,"vega":0.07046267465069861,"rho":0.03474461446369996,"breakevenPct":3.4857871873871225},{"delta":0.75,"premium":8.49424484364604,"strike":66.90951430472388,"iv":0.5473800399201597,"gamma":0.027428077178975385,"theta":-0.06522854291417166,"vega":0.06400891550232868,"rho":0.03677054368173304,"breakevenPct":2.827981928773932},{"delta":0.8,"premium":9.67521623419827,"strike":65.2461743180306,"iv":0.5543660678642715,"gamma":0.02426773120425815,"theta":-0.06023852295409181,"vega":0.05755515635395874,"rho":0.038796472899766114,"breakevenPct":2.170176670160741},{"delta":0.85,"premium":11.943898305084744,"strike":62.59322033898305,"iv":0.5850515254237287,"gamma":0.019178983050847462,"theta":-0.05266474576271187,"vega":0.047357966101694925,"rho":0.039980972843497824,"breakevenPct":1.646145703078954},{"delta":0.9,"premium":14.679679802955663,"strike":59.495073891625616,"iv":0.6278559113300493,"gamma":0.013604187192118228,"theta":-0.04451231527093596,"vega":0.036218472906403947,"rho":0.0407993153312125,"breakevenPct":1.1519892193935433}],"put":[{"delta":0.1,"premium":0.7229795874992778,"strike":58.479795874992774,"iv":0.6745526188133343,"gamma":0.01244435792451442,"theta":-0.04034048436073785,"vega":0.035807723383420115,"rho":-0.006628736612309018,"breakevenPct":21.237124931823946},{"delta":0.15,"premium":1.1689918678307811,"strike":61.547325620162006,"iv":0.6583456977254809,"gamma":0.01685918521180097,"theta":-0.052009764013502935,"vega":0.04732690623540829,"rho":-0.00997432552494971,"breakevenPct":17.66216589072518},{"delta":0.2,"premium":1.6423022085012133,"strike":64.03843267632217,"iv":0.6461915146623634,"gamma":0.020784737007038367,"theta":-0.06181512908312564,"vega":0.0572642033238583,"rho":-0.013328529578698105,"breakevenPct":14.910499839327748},{"delta":0.25,"premium":2.1856461086637298,"strike":66.12701908957416,"iv":0.6371722466960352,"gamma":0.02381020558002937,"theta":-0.06871057268722468,"vega":0.06468392070484581,"rho":-0.016728631149832605,"breakevenPct":12.80325517399369},{"delta":0.3,"premium":2.7730176211453745,"strike":67.96255506607929,"iv":0.6301237885462555,"gamma":0.026269823788546257,"theta":-0.07377665198237886,"vega":0.07052092511013217,"rho":-0.020157586860561627,"breakevenPct":11.10113535396983},{"delta":0.35,"premium":3.360389133627019,"strike":69.79809104258443,"iv":0.6230753303964758,"gamma":0.028729441997063142,"theta":-0.07884273127753304,"vega":0.0763579295154185,"rho":-0.02358654257129065,"breakevenPct":9.39901553394597},{"delta":0.4,"premium":3.9668464858199757,"strike":71.37176325524044,"iv":0.6048237361282367,"gamma":0.03050893958076449,"theta":-0.07811054254007398,"vega":0.07848150431565969,"rho":-0.027020808825974088,"breakevenPct":8.08002622470957},{"delta":0.45,"premium":4.575662762022195,"strike":72.91307028360049,"iv":0.5851874845869297,"gamma":0.03220437731196055,"theta":-0.07666171393341553,"vega":0.08014611590628853,"rho":-0.03045573144002267,"breakevenPct":6.808390124671624},{"delta":0.5,"premium":5.184479038224414,"strike":74.45437731196054,"iv":0.5655512330456227,"gamma":0.033899815043156596,"theta":-0.07521288532675709,"vega":0.08181072749691738,"rho":-0.033890654054071254,"breakevenPct":5.5367540246336775},{"delta":0.55,"premium":5.90441095890411,"strike":75.88493150684931,"iv":0.5482286027397261,"gamma":0.03434071232876713,"theta":-0.07130186301369863,"vega":0.08052394520547945,"rho":-0.037397397110672075,"breakevenPct":4.56767960187481},{"delta":0.6,"premium":6.685232876712328,"strike":77.25479452054795,"iv":0.5321738082191781,"gamma":0.03409413698630137,"theta":-0.0660415890410959,"vega":0.07761983561643836,"rho":-0.04094349688037426,"breakevenPct":3.764405231371043},{"delta":0.65,"premium":7.466054794520548,"strike":78.62465753424658,"iv":0.5161190136986301,"gamma":0.033847561643835615,"theta":-0.06078131506849316,"vega":0.07471572602739726,"rho":-0.04448959665007646,"breakevenPct":2.961130860867275},{"delta":0.7,"premium":8.246876712328765,"strike":79.9945205479452,"iv":0.5000642191780822,"gamma":0.03360098630136986,"theta":-0.05552104109589042,"vega":0.07181161643835618,"rho":-0.048035696419778645,"breakevenPct":2.1578564903635087},{"delta":0.75,"premium":9.270606400898371,"strike":81.39809096013475,"iv":0.4772111173498035,"gamma":0.0307478944413251,"theta":-0.04610482874789444,"vega":0.06341145423919146,"rho":-0.05174217544667002,"breakevenPct":1.6398683223286732},{"delta":0.8,"premium":10.295311622683887,"strike":82.80179674340259,"iv":0.45433071308253786,"gamma":0.027884334643458727,"theta":-0.03667192588433463,"vega":0.054989219539584494,"rho":-0.05544929856696377,"breakevenPct":1.1230258820145966},{"delta":0.85,"premium":11.3200168444694,"strike":84.20550252667041,"iv":0.4314503088152723,"gamma":0.025020774845592363,"theta":-0.02723902302077484,"vega":0.04656698483997754,"rho":-0.0591564216872575,"breakevenPct":0.6061834417005216},{"delta":0.9,"premium":14.564185750636138,"strike":87.76081424936388,"iv":0.4431540712468194,"gamma":0.019341603053435106,"theta":-0.01770356234096691,"vega":0.03547773536895672,"rho":-0.06460242618250561,"breakevenPct":0.27223652428337863}]},"raw":{"call":[{"delta":0.1,"premium":0.48066221290520733,"strike":89.85844467736982,"iv":0.5211126494252861,"gamma":0.01628121616368454,"theta":-0.033320078588892334,"vega":0.036297711222017116,"rho":0.005226203968248984,"breakevenPct":23.195290999965938},{"delta":0.15,"premium":0.6963414632446528,"strike":84.85772357836898,"iv":0.45683196583363966,"gamma":0.02458163504634561,"theta":-0.03901982941124365,"vega":0.0480987647289462,"rho":0.00786040362282297,"breakevenPct":16.669937326624346},{"delta":0.2,"premium":0.9981884130190304,"strike":82.84541057987313,"iv":0.4508949460185445,"gamma":0.02939454513485199,"theta":-0.04530821822183038,"vega":0.056508555644875696,"rho":0.01051025124896983,"breakevenPct":14.337377598380145},{"delta":0.25,"premium":1.3000353627934076,"strike":80.83309758137729,"iv":0.44495792620344937,"gamma":0.034207455223358364,"theta":-0.0515966070324171,"vega":0.0649183465608052,"rho":0.01316009887511669,"breakevenPct":12.004817870135945},{"delta":0.3,"premium":1.7013455734406437,"strike":79.26307847082495,"iv":0.44773214285714286,"gamma":0.036804275653923545,"theta":-0.05669079476861167,"vega":0.07043390342052314,"rho":0.01574209749240427,"breakevenPct":10.411051471792709},{"delta":0.35,"premium":2.1729250503018105,"strike":78.00553319919517,"iv":0.45666071428571425,"gamma":0.037835462776659966,"theta":-0.06094129778672032,"vega":0.07390472837022133,"rho":0.018276161826982395,"breakevenPct":9.339231214369264},{"delta":0.4,"premium":2.644504527162978,"strike":76.74798792756539,"iv":0.4655892857142857,"gamma":0.03886664989939638,"theta":-0.06519180080482898,"vega":0.07737555331991952,"rho":0.02081022616156052,"breakevenPct":8.267410956945819},{"delta":0.45,"premium":3.1160840040241453,"strike":75.49044265593561,"iv":0.4745178571428571,"gamma":0.0398978370221328,"theta":-0.06944230382293762,"vega":0.0808463782696177,"rho":0.023344290496138648,"breakevenPct":7.195590699522375},{"delta":0.5,"premium":3.7877398720682307,"strike":74.18710021321962,"iv":0.4871695095948827,"gamma":0.03916194029850746,"theta":-0.07165277185501066,"vega":0.08119200426439233,"rho":0.025742760256368815,"breakevenPct":6.334160759972516},{"delta":0.55,"premium":4.587313432835822,"strike":72.8544776119403,"iv":0.5022014925373134,"gamma":0.03729626865671642,"theta":-0.07255895522388059,"vega":0.07953955223880596,"rho":0.02805453840349128,"breakevenPct":5.60724266299757},{"delta":0.6,"premium":5.386886993603412,"strike":71.52185501066099,"iv":0.5172334754797441,"gamma":0.035430597014925375,"theta":-0.07346513859275053,"vega":0.07788710021321961,"rho":0.030366316550613736,"breakevenPct":4.880324566022626},{"delta":0.65,"premium":6.186460554371003,"strike":70.18923240938166,"iv":0.5322654584221749,"gamma":0.03356492537313433,"theta":-0.07437132196162047,"vega":0.07623464818763326,"rho":0.0326780946977362,"breakevenPct":4.153406469047681},{"delta":0.7,"premium":7.313273453093811,"strike":68.57285429141717,"iv":0.5403940119760479,"gamma":0.03058842315369262,"theta":-0.0702185628742515,"vega":0.07046267465069861,"rho":0.03474461446369996,"breakevenPct":3.4857871873871225},{"delta":0.75,"premium":8.49424484364604,"strike":66.90951430472388,"iv":0.5473800399201597,"gamma":0.027428077178975385,"theta":-0.06522854291417166,"vega":0.06400891550232868,"rho":0.03677054368173304,"breakevenPct":2.827981928773932},{"delta":0.8,"premium":9.67521623419827,"strike":65.2461743180306,"iv":0.5543660678642715,"gamma":0.02426773120425815,"theta":-0.06023852295409181,"vega":0.05755515635395874,"rho":0.038796472899766114,"breakevenPct":2.170176670160741},{"delta":0.85,"premium":11.943898305084744,"strike":62.59322033898305,"iv":0.5850515254237287,"gamma":0.019178983050847462,"theta":-0.05266474576271187,"vega":0.047357966101694925,"rho":0.039980972843497824,"breakevenPct":1.646145703078954},{"delta":0.9,"premium":14.679679802955663,"strike":59.495073891625616,"iv":0.6278559113300493,"gamma":0.013604187192118228,"theta":-0.04451231527093596,"vega":0.036218472906403947,"rho":0.0407993153312125,"breakevenPct":1.1519892193935433}],"put":[{"delta":0.1,"premium":0.7229795874992778,"strike":58.479795874992774,"iv":0.6745526188133343,"gamma":0.01244435792451442,"theta":-0.04034048436073785,"vega":0.035807723383420115,"rho":-0.006628736612309018,"breakevenPct":21.237124931823946},{"delta":0.15,"premium":1.1689918678307811,"strike":61.547325620162006,"iv":0.6583456977254809,"gamma":0.01685918521180097,"theta":-0.052009764013502935,"vega":0.04732690623540829,"rho":-0.00997432552494971,"breakevenPct":17.66216589072518},{"delta":0.2,"premium":1.6423022085012133,"strike":64.03843267632217,"iv":0.6461915146623634,"gamma":0.020784737007038367,"theta":-0.06181512908312564,"vega":0.0572642033238583,"rho":-0.013328529578698105,"breakevenPct":14.910499839327748},{"delta":0.25,"premium":2.1856461086637298,"strike":66.12701908957416,"iv":0.6371722466960352,"gamma":0.02381020558002937,"theta":-0.06871057268722468,"vega":0.06468392070484581,"rho":-0.016728631149832605,"breakevenPct":12.80325517399369},{"delta":0.3,"premium":2.7730176211453745,"strike":67.96255506607929,"iv":0.6301237885462555,"gamma":0.026269823788546257,"theta":-0.07377665198237886,"vega":0.07052092511013217,"rho":-0.020157586860561627,"breakevenPct":11.10113535396983},{"delta":0.35,"premium":3.360389133627019,"strike":69.79809104258443,"iv":0.6230753303964758,"gamma":0.028729441997063142,"theta":-0.07884273127753304,"vega":0.0763579295154185,"rho":-0.02358654257129065,"breakevenPct":9.39901553394597},{"delta":0.4,"premium":3.9668464858199757,"strike":71.37176325524044,"iv":0.6048237361282367,"gamma":0.03050893958076449,"theta":-0.07811054254007398,"vega":0.07848150431565969,"rho":-0.027020808825974088,"breakevenPct":8.08002622470957},{"delta":0.45,"premium":4.575662762022195,"strike":72.91307028360049,"iv":0.5851874845869297,"gamma":0.03220437731196055,"theta":-0.07666171393341553,"vega":0.08014611590628853,"rho":-0.03045573144002267,"breakevenPct":6.808390124671624},{"delta":0.5,"premium":5.184479038224414,"strike":74.45437731196054,"iv":0.5655512330456227,"gamma":0.033899815043156596,"theta":-0.07521288532675709,"vega":0.08181072749691738,"rho":-0.033890654054071254,"breakevenPct":5.5367540246336775},{"delta":0.55,"premium":5.90441095890411,"strike":75.88493150684931,"iv":0.5482286027397261,"gamma":0.03434071232876713,"theta":-0.07130186301369863,"vega":0.08052394520547945,"rho":-0.037397397110672075,"breakevenPct":4.56767960187481},{"delta":0.6,"premium":6.685232876712328,"strike":77.25479452054795,"iv":0.5321738082191781,"gamma":0.03409413698630137,"theta":-0.0660415890410959,"vega":0.07761983561643836,"rho":-0.04094349688037426,"breakevenPct":3.764405231371043},{"delta":0.65,"premium":7.466054794520548,"strike":78.62465753424658,"iv":0.5161190136986301,"gamma":0.033847561643835615,"theta":-0.06078131506849316,"vega":0.07471572602739726,"rho":-0.04448959665007646,"breakevenPct":2.961130860867275},{"delta":0.7,"premium":8.246876712328765,"strike":79.9945205479452,"iv":0.5000642191780822,"gamma":0.03360098630136986,"theta":-0.05552104109589042,"vega":0.07181161643835618,"rho":-0.048035696419778645,"breakevenPct":2.1578564903635087},{"delta":0.75,"premium":9.270606400898371,"strike":81.39809096013475,"iv":0.4772111173498035,"gamma":0.0307478944413251,"theta":-0.04610482874789444,"vega":0.06341145423919146,"rho":-0.05174217544667002,"breakevenPct":1.6398683223286732},{"delta":0.8,"premium":10.295311622683887,"strike":82.80179674340259,"iv":0.45433071308253786,"gamma":0.027884334643458727,"theta":-0.03667192588433463,"vega":0.054989219539584494,"rho":-0.05544929856696377,"breakevenPct":1.1230258820145966},{"delta":0.85,"premium":11.3200168444694,"strike":84.20550252667041,"iv":0.4314503088152723,"gamma":0.025020774845592363,"theta":-0.02723902302077484,"vega":0.04656698483997754,"rho":-0.0591564216872575,"breakevenPct":0.6061834417005216},{"delta":0.9,"premium":14.564185750636138,"strike":87.76081424936388,"iv":0.4431540712468194,"gamma":0.019341603053435106,"theta":-0.01770356234096691,"vega":0.03547773536895672,"rho":-0.06460242618250561,"breakevenPct":0.27223652428337863}]}},"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"}}