{"symbol":"UBER","url":"https://intraalpha.com/companies/UBER","capturedAt":"2026-10-15T20:35:26.920Z","state":"ready","quote":{"symbol":"UBER","last_price":71.01,"prev_close":69.29,"regular_close":71.27,"change":1.72,"change_pct":2.4823,"regular_change":1.98,"regular_change_pct":2.8576,"extended_change":-0.26,"extended_change_pct":-0.3648,"bid":71,"ask":71.3,"bid_size":700,"ask_size":200,"volume":13013924,"vwap":70.602379,"open":69.15,"high":71.435,"low":68.92,"close":71.27,"trade_count":138968,"last_trade_at":"2026-10-15T20:28:30.561420269Z","last_quote_at":"2026-10-15T20:34:52.474106356Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"UBER","fetched_at":"2026-10-15T20:35:23.958815+00:00","name":"Uber Technologies Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Uber Technologies, Inc., commonly known as Uber, is an American technology company. Its services include ride-hailing, food delivery (Uber Eats), package delivery, couriers, freight transportation, and, through a partnership with Lime, electric bicycle and motorized scooter rental. The company is based in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141528990000,"ebitda":7474000000,"pe_ratio":15.64,"peg_ratio":5.92,"book_value":13.39,"dividend_per_share":null,"dividend_yield":null,"eps":4.43,"revenue_ttm":55226999000,"gross_profit_ttm":22506000000,"profit_margin":0.173,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0688,"return_on_equity_ttm":0.372,"quarterly_earnings_growth":0.855,"quarterly_revenue_growth":0.122,"analyst_target_price":100.86,"analyst_number":9,"beta":1.265,"fifty_two_week_high":100.35,"fifty_two_week_low":65.41,"fifty_day_ma":73.04,"two_hundred_day_ma":74.32,"shares_outstanding":2042560000,"forward_pe":15.92,"price_to_sales":2.563,"price_to_book":5.19,"ev_to_revenue":2.737,"ev_to_ebitda":19.08},"bars":[{"c":68.3,"h":68.54,"l":68.2573,"n":678,"o":68.5,"t":"2026-10-08T08:00:00Z","v":24045,"vw":68.436206},{"c":68.34,"h":68.34,"l":68.34,"n":5,"o":68.34,"t":"2026-10-08T08:05:00Z","v":177,"vw":68.34},{"c":68.33,"h":68.33,"l":68.32,"n":12,"o":68.32,"t":"2026-10-08T08:10:00Z","v":915,"vw":68.322362},{"c":68.31,"h":68.32,"l":68.3,"n":14,"o":68.32,"t":"2026-10-08T08:15:00Z","v":1497,"vw":68.310307},{"c":68.3026,"h":68.32,"l":68.3026,"n":6,"o":68.32,"t":"2026-10-08T08:20:00Z","v":1113,"vw":68.318418},{"c":68.32,"h":68.3441,"l":68.3,"n":20,"o":68.3441,"t":"2026-10-08T08:25:00Z","v":1559,"vw":68.323086},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-08T08:50:00Z","v":472,"vw":68.26},{"c":68.29,"h":68.32,"l":68.29,"n":14,"o":68.31,"t":"2026-10-08T08:55:00Z","v":1331,"vw":68.309814},{"c":68.21,"h":68.22,"l":68.21,"n":4,"o":68.22,"t":"2026-10-08T09:00:00Z","v":400,"vw":68.215051},{"c":68.17,"h":68.22,"l":68.11,"n":48,"o":68.22,"t":"2026-10-08T09:05:00Z","v":3270,"vw":68.187583},{"c":68.19,"h":68.19,"l":68.19,"n":2,"o":68.19,"t":"2026-10-08T09:10:00Z","v":176,"vw":68.19},{"c":68.18,"h":68.18,"l":68.18,"n":16,"o":68.18,"t":"2026-10-08T09:20:00Z","v":446,"vw":68.18},{"c":68.24,"h":68.24,"l":68.24,"n":7,"o":68.24,"t":"2026-10-08T09:35:00Z","v":253,"vw":68.24},{"c":68.25,"h":68.25,"l":68.25,"n":5,"o":68.25,"t":"2026-10-08T09:40:00Z","v":202,"vw":68.25},{"c":68.25,"h":68.25,"l":68.25,"n":5,"o":68.25,"t":"2026-10-08T09:50:00Z","v":277,"vw":68.25},{"c":68.24,"h":68.26,"l":68.24,"n":9,"o":68.26,"t":"2026-10-08T09:55:00Z","v":2283,"vw":68.241031},{"c":68.28,"h":68.28,"l":68.28,"n":4,"o":68.28,"t":"2026-10-08T10:20:00Z","v":882,"vw":68.28},{"c":68.21,"h":68.21,"l":68.21,"n":3,"o":68.21,"t":"2026-10-08T10:25:00Z","v":181,"vw":68.21},{"c":68.25,"h":68.25,"l":68.25,"n":9,"o":68.25,"t":"2026-10-08T10:30:00Z","v":1143,"vw":68.25},{"c":68.2106,"h":68.2106,"l":68.2,"n":2,"o":68.2,"t":"2026-10-08T10:35:00Z","v":400,"vw":68.20265},{"c":68.19,"h":68.2,"l":68.18,"n":27,"o":68.2,"t":"2026-10-08T10:40:00Z","v":1059,"vw":68.187286},{"c":68.2,"h":68.2,"l":68.2,"n":5,"o":68.2,"t":"2026-10-08T10:45:00Z","v":241,"vw":68.2},{"c":68.11,"h":68.3,"l":68.11,"n":136,"o":68.24,"t":"2026-10-08T11:00:00Z","v":15183,"vw":68.14659},{"c":68.242,"h":68.242,"l":68.2,"n":10,"o":68.2225,"t":"2026-10-08T11:10:00Z","v":3749,"vw":68.240299},{"c":68.2,"h":68.2,"l":68.19,"n":14,"o":68.19,"t":"2026-10-08T11:15:00Z","v":1283,"vw":68.197784},{"c":68.19,"h":68.19,"l":68.19,"n":12,"o":68.19,"t":"2026-10-08T11:20:00Z","v":460,"vw":68.19},{"c":68.2,"h":68.23,"l":68.2,"n":6,"o":68.23,"t":"2026-10-08T11:25:00Z","v":603,"vw":68.210274},{"c":68.24,"h":68.24,"l":68.19,"n":21,"o":68.194,"t":"2026-10-08T11:30:00Z","v":1332,"vw":68.1985},{"c":68.2,"h":68.2,"l":68.2,"n":10,"o":68.2,"t":"2026-10-08T11:35:00Z","v":175,"vw":68.2},{"c":68.1956,"h":68.291,"l":68.1956,"n":18,"o":68.2714,"t":"2026-10-08T11:40:00Z","v":1058,"vw":68.257022},{"c":68.25,"h":68.2855,"l":68.25,"n":6,"o":68.2855,"t":"2026-10-08T11:45:00Z","v":451,"vw":68.275357},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-08T11:50:00Z","v":200,"vw":68.25},{"c":68.32,"h":68.32,"l":68.2,"n":15,"o":68.31,"t":"2026-10-08T12:00:00Z","v":1376,"vw":68.234943},{"c":68.22,"h":68.3,"l":68.22,"n":16,"o":68.27,"t":"2026-10-08T12:05:00Z","v":662,"vw":68.248786},{"c":68.1975,"h":68.23,"l":68.1975,"n":27,"o":68.23,"t":"2026-10-08T12:10:00Z","v":1620,"vw":68.211446},{"c":68.2,"h":68.2,"l":68.2,"n":9,"o":68.2,"t":"2026-10-08T12:15:00Z","v":166,"vw":68.2},{"c":68.18,"h":68.22,"l":68.17,"n":20,"o":68.22,"t":"2026-10-08T12:20:00Z","v":4051,"vw":68.183334},{"c":68.1319,"h":68.1799,"l":68.13,"n":53,"o":68.1799,"t":"2026-10-08T12:25:00Z","v":1403,"vw":68.14805},{"c":68.19,"h":68.25,"l":68.19,"n":6,"o":68.25,"t":"2026-10-08T12:30:00Z","v":706,"vw":68.23644},{"c":68.2283,"h":68.2283,"l":68.2283,"n":7,"o":68.2283,"t":"2026-10-08T12:35:00Z","v":148,"vw":68.2283},{"c":68.19,"h":68.19,"l":68.16,"n":13,"o":68.16,"t":"2026-10-08T12:40:00Z","v":500,"vw":68.177143},{"c":68.2,"h":68.2,"l":68.2,"n":13,"o":68.2,"t":"2026-10-08T12:45:00Z","v":863,"vw":68.2},{"c":68.2,"h":68.2,"l":68.2,"n":10,"o":68.2,"t":"2026-10-08T12:50:00Z","v":1160,"vw":68.2},{"c":68.1,"h":68.15,"l":68.1,"n":117,"o":68.15,"t":"2026-10-08T12:55:00Z","v":7093,"vw":68.104226},{"c":68.2345,"h":68.2345,"l":68.1,"n":26,"o":68.17,"t":"2026-10-08T13:00:00Z","v":1941,"vw":68.184723},{"c":68.23,"h":68.24,"l":68.1597,"n":14,"o":68.1597,"t":"2026-10-08T13:05:00Z","v":748,"vw":68.207245},{"c":68.23,"h":68.23,"l":68.2,"n":14,"o":68.2,"t":"2026-10-08T13:10:00Z","v":530,"vw":68.211152},{"c":68.2153,"h":68.2153,"l":68.15,"n":35,"o":68.19,"t":"2026-10-08T13:15:00Z","v":2664,"vw":68.167315},{"c":68.24,"h":68.24,"l":68.13,"n":58,"o":68.14,"t":"2026-10-08T13:20:00Z","v":2862,"vw":68.161184},{"c":68.1,"h":68.24,"l":68.1,"n":87,"o":68.1455,"t":"2026-10-08T13:25:00Z","v":11033,"vw":68.136849},{"c":68.83,"h":68.995,"l":68,"n":5386,"o":68.175,"t":"2026-10-08T13:30:00Z","v":520243,"vw":68.400613},{"c":68.75,"h":68.835,"l":68.55,"n":3791,"o":68.835,"t":"2026-10-08T13:35:00Z","v":272469,"vw":68.730034},{"c":68.79,"h":68.8995,"l":68.705,"n":2427,"o":68.75,"t":"2026-10-08T13:40:00Z","v":160953,"vw":68.803348},{"c":68.965,"h":69.05,"l":68.8,"n":3289,"o":68.8,"t":"2026-10-08T13:45:00Z","v":270572,"vw":68.951522},{"c":68.945,"h":69,"l":68.83,"n":2288,"o":68.97,"t":"2026-10-08T13:50:00Z","v":159997,"vw":68.909783},{"c":68.78,"h":68.9407,"l":68.75,"n":1853,"o":68.94,"t":"2026-10-08T13:55:00Z","v":146486,"vw":68.853551},{"c":68.83,"h":68.89,"l":68.735,"n":2169,"o":68.78,"t":"2026-10-08T14:00:00Z","v":144513,"vw":68.802045},{"c":68.895,"h":68.93,"l":68.7801,"n":2421,"o":68.8348,"t":"2026-10-08T14:05:00Z","v":120298,"vw":68.856699},{"c":69.1,"h":69.14,"l":68.88,"n":2120,"o":68.895,"t":"2026-10-08T14:10:00Z","v":136415,"vw":69.011265},{"c":69.05,"h":69.11,"l":69,"n":1812,"o":69.1,"t":"2026-10-08T14:15:00Z","v":113944,"vw":69.043644},{"c":68.9,"h":69.0799,"l":68.9,"n":1833,"o":69.05,"t":"2026-10-08T14:20:00Z","v":120680,"vw":68.98067},{"c":68.82,"h":68.905,"l":68.76,"n":1464,"o":68.9,"t":"2026-10-08T14:25:00Z","v":75641,"vw":68.819351},{"c":68.87,"h":68.89,"l":68.795,"n":1264,"o":68.81,"t":"2026-10-08T14:30:00Z","v":70690,"vw":68.830243},{"c":68.8869,"h":68.97,"l":68.775,"n":1841,"o":68.8613,"t":"2026-10-08T14:35:00Z","v":119731,"vw":68.861304},{"c":68.812,"h":68.8979,"l":68.81,"n":1288,"o":68.885,"t":"2026-10-08T14:40:00Z","v":84914,"vw":68.840972},{"c":68.83,"h":68.89,"l":68.805,"n":1240,"o":68.805,"t":"2026-10-08T14:45:00Z","v":78002,"vw":68.843378},{"c":68.67,"h":68.83,"l":68.65,"n":1516,"o":68.83,"t":"2026-10-08T14:50:00Z","v":85135,"vw":68.772811},{"c":68.64,"h":68.75,"l":68.615,"n":2218,"o":68.68,"t":"2026-10-08T14:55:00Z","v":175047,"vw":68.681331},{"c":68.59,"h":68.64,"l":68.52,"n":1256,"o":68.63,"t":"2026-10-08T15:00:00Z","v":63391,"vw":68.581003},{"c":68.5381,"h":68.6588,"l":68.52,"n":1375,"o":68.5861,"t":"2026-10-08T15:05:00Z","v":74882,"vw":68.600686},{"c":68.45,"h":68.54,"l":68.445,"n":1439,"o":68.5308,"t":"2026-10-08T15:10:00Z","v":68682,"vw":68.488398},{"c":68.335,"h":68.46,"l":68.32,"n":1515,"o":68.4486,"t":"2026-10-08T15:15:00Z","v":81443,"vw":68.377621},{"c":68.315,"h":68.4,"l":68.31,"n":1768,"o":68.34,"t":"2026-10-08T15:20:00Z","v":149081,"vw":68.351941},{"c":68.33,"h":68.37,"l":68.3025,"n":1539,"o":68.315,"t":"2026-10-08T15:25:00Z","v":107026,"vw":68.337547},{"c":68.35,"h":68.375,"l":68.29,"n":1426,"o":68.326,"t":"2026-10-08T15:30:00Z","v":73893,"vw":68.332772},{"c":68.375,"h":68.4374,"l":68.35,"n":1321,"o":68.35,"t":"2026-10-08T15:35:00Z","v":67404,"vw":68.40903},{"c":68.4451,"h":68.467,"l":68.37,"n":1217,"o":68.375,"t":"2026-10-08T15:40:00Z","v":71346,"vw":68.420776},{"c":68.52,"h":68.55,"l":68.445,"n":1377,"o":68.445,"t":"2026-10-08T15:45:00Z","v":105253,"vw":68.503089},{"c":68.5514,"h":68.6277,"l":68.5132,"n":1706,"o":68.52,"t":"2026-10-08T15:50:00Z","v":143080,"vw":68.586074},{"c":68.665,"h":68.7,"l":68.545,"n":1599,"o":68.545,"t":"2026-10-08T15:55:00Z","v":118360,"vw":68.650476},{"c":68.73,"h":68.74,"l":68.64,"n":1284,"o":68.66,"t":"2026-10-08T16:00:00Z","v":72060,"vw":68.695211},{"c":68.7441,"h":68.7961,"l":68.7,"n":1346,"o":68.7344,"t":"2026-10-08T16:05:00Z","v":88464,"vw":68.75346},{"c":68.815,"h":68.845,"l":68.73,"n":1489,"o":68.745,"t":"2026-10-08T16:10:00Z","v":99868,"vw":68.803766},{"c":68.79,"h":69.14,"l":68.7617,"n":3598,"o":68.805,"t":"2026-10-08T16:15:00Z","v":276279,"vw":68.906474},{"c":68.79,"h":68.835,"l":68.7004,"n":1422,"o":68.78,"t":"2026-10-08T16:20:00Z","v":88632,"vw":68.759577},{"c":68.81,"h":68.83,"l":68.76,"n":1255,"o":68.8,"t":"2026-10-08T16:25:00Z","v":64066,"vw":68.803296},{"c":68.83,"h":68.875,"l":68.8022,"n":1611,"o":68.81,"t":"2026-10-08T16:30:00Z","v":87877,"vw":68.836861},{"c":68.78,"h":68.83,"l":68.7695,"n":922,"o":68.83,"t":"2026-10-08T16:35:00Z","v":42768,"vw":68.798932},{"c":68.895,"h":68.94,"l":68.8,"n":1148,"o":68.8,"t":"2026-10-08T16:40:00Z","v":64887,"vw":68.868656},{"c":68.83,"h":68.94,"l":68.82,"n":1570,"o":68.9,"t":"2026-10-08T16:45:00Z","v":90237,"vw":68.872214},{"c":69.0423,"h":69.07,"l":68.78,"n":2673,"o":68.82,"t":"2026-10-08T16:50:00Z","v":209144,"vw":68.939359},{"c":69.05,"h":69.18,"l":69.02,"n":2314,"o":69.05,"t":"2026-10-08T16:55:00Z","v":132819,"vw":69.090916},{"c":68.96,"h":69.12,"l":68.94,"n":1718,"o":69.035,"t":"2026-10-08T17:00:00Z","v":113248,"vw":69.036812},{"c":68.925,"h":69.075,"l":68.89,"n":1853,"o":68.97,"t":"2026-10-08T17:05:00Z","v":122744,"vw":68.980724},{"c":69.03,"h":69.0965,"l":68.87,"n":1794,"o":68.9101,"t":"2026-10-08T17:10:00Z","v":118597,"vw":68.957378},{"c":69.1,"h":69.2169,"l":68.9769,"n":2120,"o":69.02,"t":"2026-10-08T17:15:00Z","v":136619,"vw":69.121623},{"c":69.16,"h":69.2,"l":69.11,"n":1600,"o":69.11,"t":"2026-10-08T17:20:00Z","v":100646,"vw":69.155353},{"c":69.23,"h":69.24,"l":69.1055,"n":2081,"o":69.16,"t":"2026-10-08T17:25:00Z","v":142959,"vw":69.162793},{"c":69.22,"h":69.27,"l":69.2,"n":1977,"o":69.23,"t":"2026-10-08T17:30:00Z","v":120100,"vw":69.23678},{"c":69.27,"h":69.34,"l":69.18,"n":2112,"o":69.2101,"t":"2026-10-08T17:35:00Z","v":138985,"vw":69.277912},{"c":69.3,"h":69.35,"l":69.2535,"n":1900,"o":69.28,"t":"2026-10-08T17:40:00Z","v":131552,"vw":69.298833},{"c":69.17,"h":69.34,"l":69.16,"n":1964,"o":69.3,"t":"2026-10-08T17:45:00Z","v":140634,"vw":69.249046},{"c":69.13,"h":69.185,"l":69.12,"n":1597,"o":69.17,"t":"2026-10-08T17:50:00Z","v":78436,"vw":69.153443},{"c":69.29,"h":69.32,"l":69.12,"n":1727,"o":69.125,"t":"2026-10-08T17:55:00Z","v":93248,"vw":69.236103},{"c":69.32,"h":69.38,"l":69.26,"n":1797,"o":69.28,"t":"2026-10-08T18:00:00Z","v":123160,"vw":69.317125},{"c":69.31,"h":69.355,"l":69.27,"n":1455,"o":69.32,"t":"2026-10-08T18:05:00Z","v":109665,"vw":69.323129},{"c":69.39,"h":69.41,"l":69.32,"n":1359,"o":69.325,"t":"2026-10-08T18:10:00Z","v":91557,"vw":69.368709},{"c":69.38,"h":69.44,"l":69.36,"n":1686,"o":69.3887,"t":"2026-10-08T18:15:00Z","v":116680,"vw":69.397356},{"c":69.41,"h":69.425,"l":69.32,"n":1301,"o":69.375,"t":"2026-10-08T18:20:00Z","v":75711,"vw":69.378375},{"c":69.415,"h":69.45,"l":69.3612,"n":1362,"o":69.405,"t":"2026-10-08T18:25:00Z","v":91607,"vw":69.401861},{"c":69.385,"h":69.415,"l":69.34,"n":1766,"o":69.415,"t":"2026-10-08T18:30:00Z","v":134776,"vw":69.378805},{"c":69.44,"h":69.445,"l":69.36,"n":1733,"o":69.3801,"t":"2026-10-08T18:35:00Z","v":120990,"vw":69.388448},{"c":69.45,"h":69.48,"l":69.42,"n":1458,"o":69.45,"t":"2026-10-08T18:40:00Z","v":97985,"vw":69.450689},{"c":69.45,"h":69.5482,"l":69.44,"n":1866,"o":69.45,"t":"2026-10-08T18:45:00Z","v":145286,"vw":69.493089},{"c":69.435,"h":69.465,"l":69.42,"n":1675,"o":69.46,"t":"2026-10-08T18:50:00Z","v":125386,"vw":69.440701},{"c":69.52,"h":69.53,"l":69.435,"n":2123,"o":69.435,"t":"2026-10-08T18:55:00Z","v":169827,"vw":69.496764},{"c":69.82,"h":69.83,"l":69.51,"n":3906,"o":69.51,"t":"2026-10-08T19:00:00Z","v":498792,"vw":69.654488},{"c":69.8934,"h":69.915,"l":69.74,"n":2825,"o":69.82,"t":"2026-10-08T19:05:00Z","v":300791,"vw":69.83492},{"c":70.03,"h":70.09,"l":69.9,"n":5436,"o":69.9,"t":"2026-10-08T19:10:00Z","v":499041,"vw":70.017477},{"c":69.9659,"h":70.12,"l":69.95,"n":2564,"o":70.03,"t":"2026-10-08T19:15:00Z","v":237596,"vw":70.05033},{"c":70.07,"h":70.07,"l":69.88,"n":2132,"o":69.97,"t":"2026-10-08T19:20:00Z","v":173463,"vw":69.962433},{"c":70,"h":70.125,"l":69.96,"n":2685,"o":70.07,"t":"2026-10-08T19:25:00Z","v":213178,"vw":70.057872},{"c":70.1,"h":70.14,"l":69.96,"n":2490,"o":70,"t":"2026-10-08T19:30:00Z","v":223652,"vw":70.062014},{"c":70.16,"h":70.19,"l":70.1,"n":2896,"o":70.105,"t":"2026-10-08T19:35:00Z","v":228808,"vw":70.140242},{"c":70.185,"h":70.23,"l":70.12,"n":2485,"o":70.17,"t":"2026-10-08T19:40:00Z","v":207910,"vw":70.175055},{"c":70.245,"h":70.3,"l":70.17,"n":3321,"o":70.19,"t":"2026-10-08T19:45:00Z","v":309563,"vw":70.24051},{"c":70.2875,"h":70.31,"l":70.165,"n":3616,"o":70.24,"t":"2026-10-08T19:50:00Z","v":296956,"vw":70.246835},{"c":70.245,"h":70.32,"l":70.21,"n":10722,"o":70.28,"t":"2026-10-08T19:55:00Z","v":1005075,"vw":70.262001},{"c":70.2,"h":70.24,"l":70,"n":221,"o":70.24,"t":"2026-10-08T20:00:00Z","v":1543468,"vw":70.239587},{"c":70.0373,"h":70.22,"l":70,"n":62,"o":70.16,"t":"2026-10-08T20:05:00Z","v":17305,"vw":70.071082},{"c":70.1,"h":70.2,"l":70.0321,"n":49,"o":70.1832,"t":"2026-10-08T20:10:00Z","v":6722,"vw":70.091013},{"c":70.1999,"h":70.1999,"l":70,"n":97,"o":70.1,"t":"2026-10-08T20:15:00Z","v":2856,"vw":70.135745},{"c":70.15,"h":70.19,"l":70.12,"n":47,"o":70.12,"t":"2026-10-08T20:20:00Z","v":6854,"vw":70.13503},{"c":70.09,"h":70.17,"l":70.09,"n":62,"o":70.1246,"t":"2026-10-08T20:25:00Z","v":6241,"vw":70.131291},{"c":70.1432,"h":70.1432,"l":70.09,"n":39,"o":70.1,"t":"2026-10-08T20:30:00Z","v":15522,"vw":70.101728},{"c":70.1817,"h":70.1979,"l":70.1636,"n":30,"o":70.17,"t":"2026-10-08T20:35:00Z","v":1472,"vw":70.182632},{"c":70.1,"h":70.18,"l":70.0926,"n":37,"o":70.18,"t":"2026-10-08T20:40:00Z","v":1888,"vw":70.142627},{"c":70.14,"h":70.14,"l":70.1086,"n":23,"o":70.1086,"t":"2026-10-08T20:45:00Z","v":916,"vw":70.119845},{"c":70.195,"h":70.2,"l":70.17,"n":45,"o":70.17,"t":"2026-10-08T20:50:00Z","v":1599,"vw":70.183241},{"c":70.15,"h":70.2,"l":70.11,"n":28,"o":70.11,"t":"2026-10-08T20:55:00Z","v":989,"vw":70.160523},{"c":70.1,"h":70.1239,"l":70.1,"n":5,"o":70.1239,"t":"2026-10-08T21:00:00Z","v":511,"vw":70.117748},{"c":70.17,"h":70.19,"l":70.1,"n":27,"o":70.119,"t":"2026-10-08T21:05:00Z","v":1433,"vw":70.121462},{"c":70.1,"h":70.19,"l":70,"n":32,"o":70.19,"t":"2026-10-08T21:10:00Z","v":5885,"vw":70.092694},{"c":70.07,"h":70.1841,"l":70.07,"n":22,"o":70.1841,"t":"2026-10-08T21:15:00Z","v":2119,"vw":70.107915},{"c":70,"h":70.11,"l":70,"n":66,"o":70.08,"t":"2026-10-08T21:20:00Z","v":1995,"vw":70.046956},{"c":70.0893,"h":70.0893,"l":70.05,"n":28,"o":70.07,"t":"2026-10-08T21:25:00Z","v":2354,"vw":70.062178},{"c":70.1,"h":70.1,"l":70.09,"n":10,"o":70.09,"t":"2026-10-08T21:30:00Z","v":525,"vw":70.093355},{"c":70.0127,"h":70.04,"l":70.0127,"n":11,"o":70.04,"t":"2026-10-08T21:35:00Z","v":348,"vw":70.027867},{"c":70.09,"h":70.09,"l":70.01,"n":33,"o":70.01,"t":"2026-10-08T21:40:00Z","v":651,"vw":70.05},{"c":70.05,"h":70.08,"l":70.03,"n":16,"o":70.05,"t":"2026-10-08T21:45:00Z","v":2012,"vw":70.052574},{"c":70.01,"h":70.05,"l":70.01,"n":17,"o":70.05,"t":"2026-10-08T21:50:00Z","v":1731,"vw":70.015556},{"c":70.0209,"h":70.08,"l":70.0209,"n":12,"o":70.0692,"t":"2026-10-08T21:55:00Z","v":1830,"vw":70.055023},{"c":70.08,"h":70.1,"l":70.08,"n":19,"o":70.1,"t":"2026-10-08T22:00:00Z","v":335,"vw":70.088},{"c":70.15,"h":70.15,"l":70.02,"n":26,"o":70.09,"t":"2026-10-08T22:05:00Z","v":1734,"vw":70.092457},{"c":70.1,"h":70.14,"l":70.0371,"n":64,"o":70.14,"t":"2026-10-08T22:10:00Z","v":3359,"vw":70.074594},{"c":70.14,"h":70.14,"l":70.05,"n":12,"o":70.1,"t":"2026-10-08T22:15:00Z","v":654,"vw":70.105769},{"c":70.15,"h":70.15,"l":70.15,"n":9,"o":70.15,"t":"2026-10-08T22:20:00Z","v":220,"vw":70.15},{"c":70.1499,"h":70.1499,"l":70.1499,"n":3,"o":70.1499,"t":"2026-10-08T22:30:00Z","v":831,"vw":70.1499},{"c":70.13,"h":70.15,"l":70.13,"n":7,"o":70.15,"t":"2026-10-08T22:35:00Z","v":1152,"vw":70.131818},{"c":70.1405,"h":70.15,"l":70.14,"n":9,"o":70.15,"t":"2026-10-08T22:40:00Z","v":597,"vw":70.14237},{"c":70.1345,"h":70.1345,"l":70.13,"n":15,"o":70.13,"t":"2026-10-08T22:45:00Z","v":523,"vw":70.131131},{"c":70.14,"h":70.15,"l":70.14,"n":7,"o":70.15,"t":"2026-10-08T22:50:00Z","v":505,"vw":70.146},{"c":70.15,"h":70.15,"l":70.12,"n":14,"o":70.12,"t":"2026-10-08T22:55:00Z","v":756,"vw":70.13284},{"c":70.15,"h":70.15,"l":70.03,"n":14,"o":70.03,"t":"2026-10-08T23:00:00Z","v":666,"vw":70.10531},{"c":70.1101,"h":70.15,"l":70.1,"n":15,"o":70.1499,"t":"2026-10-08T23:05:00Z","v":1842,"vw":70.129644},{"c":70.09,"h":70.1,"l":70.0876,"n":7,"o":70.1,"t":"2026-10-08T23:10:00Z","v":541,"vw":70.092105},{"c":70.12,"h":70.13,"l":70.05,"n":11,"o":70.05,"t":"2026-10-08T23:15:00Z","v":734,"vw":70.116429},{"c":70.07,"h":70.13,"l":70.07,"n":24,"o":70.1,"t":"2026-10-08T23:20:00Z","v":978,"vw":70.096792},{"c":70.12,"h":70.14,"l":70.12,"n":12,"o":70.14,"t":"2026-10-08T23:25:00Z","v":636,"vw":70.13665},{"c":70.124,"h":70.15,"l":70.124,"n":10,"o":70.14,"t":"2026-10-08T23:35:00Z","v":1254,"vw":70.133204},{"c":70.19,"h":70.19,"l":70.15,"n":42,"o":70.15,"t":"2026-10-08T23:40:00Z","v":5439,"vw":70.160773},{"c":70.2,"h":70.2,"l":70.2,"n":4,"o":70.2,"t":"2026-10-08T23:45:00Z","v":310,"vw":70.2},{"c":70.24,"h":70.24,"l":70.19,"n":42,"o":70.1905,"t":"2026-10-08T23:50:00Z","v":3664,"vw":70.22179},{"c":70.1068,"h":70.24,"l":70.1068,"n":12,"o":70.24,"t":"2026-10-08T23:55:00Z","v":1370,"vw":70.137538},{"c":70.37,"h":70.46,"l":70.26,"n":536,"o":70.3786,"t":"2026-10-09T08:00:00Z","v":20449,"vw":70.342126},{"c":70.32,"h":70.37,"l":70.32,"n":84,"o":70.37,"t":"2026-10-09T08:05:00Z","v":6641,"vw":70.346777},{"c":70.2168,"h":70.3,"l":70.2168,"n":42,"o":70.3,"t":"2026-10-09T08:10:00Z","v":1488,"vw":70.254618},{"c":70.19,"h":70.21,"l":70.19,"n":14,"o":70.21,"t":"2026-10-09T08:15:00Z","v":1165,"vw":70.192292},{"c":70.17,"h":70.17,"l":70.17,"n":19,"o":70.17,"t":"2026-10-09T08:20:00Z","v":1309,"vw":70.17},{"c":70.12,"h":70.13,"l":70.12,"n":50,"o":70.13,"t":"2026-10-09T08:25:00Z","v":1503,"vw":70.127544},{"c":70.2,"h":70.2,"l":70.17,"n":10,"o":70.17,"t":"2026-10-09T08:30:00Z","v":2001,"vw":70.192105},{"c":70.25,"h":70.25,"l":70.25,"n":8,"o":70.25,"t":"2026-10-09T08:45:00Z","v":1004,"vw":70.25},{"c":70.27,"h":70.27,"l":70.27,"n":2,"o":70.27,"t":"2026-10-09T08:50:00Z","v":239,"vw":70.27},{"c":70.25,"h":70.25,"l":70.21,"n":4,"o":70.21,"t":"2026-10-09T08:55:00Z","v":1172,"vw":70.216474},{"c":70.22,"h":70.25,"l":70.22,"n":15,"o":70.25,"t":"2026-10-09T09:00:00Z","v":1415,"vw":70.22579},{"c":70.26,"h":70.29,"l":70.26,"n":6,"o":70.29,"t":"2026-10-09T09:05:00Z","v":385,"vw":70.274901},{"c":70.23,"h":70.23,"l":70.23,"n":1,"o":70.23,"t":"2026-10-09T09:10:00Z","v":967,"vw":70.23},{"c":70.16,"h":70.18,"l":70.16,"n":4,"o":70.18,"t":"2026-10-09T09:15:00Z","v":646,"vw":70.171455},{"c":70.17,"h":70.18,"l":70.16,"n":36,"o":70.16,"t":"2026-10-09T09:20:00Z","v":2783,"vw":70.168326},{"c":70.15,"h":70.15,"l":70.15,"n":10,"o":70.15,"t":"2026-10-09T09:25:00Z","v":872,"vw":70.15},{"c":70.21,"h":70.21,"l":70.15,"n":18,"o":70.16,"t":"2026-10-09T09:30:00Z","v":1402,"vw":70.165274},{"c":70.14,"h":70.14,"l":70.14,"n":4,"o":70.14,"t":"2026-10-09T09:35:00Z","v":1306,"vw":70.14},{"c":70.05,"h":70.19,"l":70.05,"n":31,"o":70.19,"t":"2026-10-09T09:40:00Z","v":745,"vw":70.108889},{"c":70.05,"h":70.05,"l":69.97,"n":88,"o":70,"t":"2026-10-09T09:45:00Z","v":3161,"vw":69.993455},{"c":70.04,"h":70.05,"l":70.04,"n":5,"o":70.05,"t":"2026-10-09T09:50:00Z","v":485,"vw":70.042604},{"c":69.95,"h":69.95,"l":69.95,"n":8,"o":69.95,"t":"2026-10-09T09:55:00Z","v":203,"vw":69.95},{"c":69.98,"h":69.98,"l":69.98,"n":9,"o":69.98,"t":"2026-10-09T10:00:00Z","v":937,"vw":69.98},{"c":70.16,"h":70.16,"l":70,"n":13,"o":70,"t":"2026-10-09T10:05:00Z","v":1809,"vw":70.084226},{"c":70.07,"h":70.07,"l":70,"n":9,"o":70,"t":"2026-10-09T10:10:00Z","v":1322,"vw":70.012247},{"c":70.1,"h":70.1,"l":70.1,"n":9,"o":70.1,"t":"2026-10-09T10:30:00Z","v":313,"vw":70.1},{"c":70.11,"h":70.11,"l":70.11,"n":8,"o":70.11,"t":"2026-10-09T10:45:00Z","v":239,"vw":70.11},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-09T10:55:00Z","v":200,"vw":70.1},{"c":70.35,"h":70.35,"l":70.14,"n":59,"o":70.2,"t":"2026-10-09T11:00:00Z","v":2688,"vw":70.258587},{"c":70.26,"h":70.26,"l":70.2035,"n":20,"o":70.2035,"t":"2026-10-09T11:05:00Z","v":2075,"vw":70.207843},{"c":70.25,"h":70.25,"l":70.25,"n":6,"o":70.25,"t":"2026-10-09T11:10:00Z","v":128,"vw":70.25},{"c":70.2,"h":70.28,"l":70.2,"n":199,"o":70.23,"t":"2026-10-09T11:15:00Z","v":4474,"vw":70.234529},{"c":70.12,"h":70.12,"l":70.1,"n":13,"o":70.11,"t":"2026-10-09T11:20:00Z","v":1687,"vw":70.115007},{"c":70.0345,"h":70.0345,"l":70.0345,"n":4,"o":70.0345,"t":"2026-10-09T11:25:00Z","v":684,"vw":70.0345},{"c":70.13,"h":70.13,"l":70.01,"n":19,"o":70.01,"t":"2026-10-09T11:30:00Z","v":671,"vw":70.062584},{"c":70.23,"h":70.23,"l":70.23,"n":9,"o":70.23,"t":"2026-10-09T11:35:00Z","v":336,"vw":70.23},{"c":70.21,"h":70.25,"l":70.21,"n":15,"o":70.21,"t":"2026-10-09T11:40:00Z","v":3359,"vw":70.222308},{"c":70.2165,"h":70.2165,"l":70.2165,"n":2,"o":70.2165,"t":"2026-10-09T11:45:00Z","v":155,"vw":70.2165},{"c":70.11,"h":70.11,"l":70.11,"n":13,"o":70.11,"t":"2026-10-09T11:50:00Z","v":1024,"vw":70.11},{"c":70.15,"h":70.15,"l":70.12,"n":12,"o":70.12,"t":"2026-10-09T11:55:00Z","v":1355,"vw":70.144828},{"c":70.17,"h":70.19,"l":70.17,"n":27,"o":70.19,"t":"2026-10-09T12:00:00Z","v":1279,"vw":70.172977},{"c":70.21,"h":70.23,"l":70.2,"n":26,"o":70.22,"t":"2026-10-09T12:05:00Z","v":3037,"vw":70.219247},{"c":70.23,"h":70.23,"l":70.2,"n":8,"o":70.2,"t":"2026-10-09T12:10:00Z","v":455,"vw":70.2225},{"c":70.1632,"h":70.25,"l":70.1632,"n":9,"o":70.2,"t":"2026-10-09T12:15:00Z","v":559,"vw":70.20474},{"c":70.24,"h":70.24,"l":70.21,"n":9,"o":70.2182,"t":"2026-10-09T12:20:00Z","v":497,"vw":70.221922},{"c":70.3,"h":70.3,"l":70.27,"n":18,"o":70.27,"t":"2026-10-09T12:25:00Z","v":1249,"vw":70.285051},{"c":70.24,"h":70.2706,"l":70.24,"n":8,"o":70.2706,"t":"2026-10-09T12:30:00Z","v":616,"vw":70.258469},{"c":70.21,"h":70.21,"l":70.21,"n":7,"o":70.21,"t":"2026-10-09T12:35:00Z","v":167,"vw":70.21},{"c":70.2,"h":70.2,"l":70.14,"n":39,"o":70.14,"t":"2026-10-09T12:40:00Z","v":1034,"vw":70.159},{"c":70.22,"h":70.22,"l":70.15,"n":25,"o":70.15,"t":"2026-10-09T12:45:00Z","v":972,"vw":70.186321},{"c":70.15,"h":70.15,"l":70.15,"n":9,"o":70.15,"t":"2026-10-09T12:50:00Z","v":282,"vw":70.15},{"c":70.15,"h":70.15,"l":70.15,"n":18,"o":70.15,"t":"2026-10-09T12:55:00Z","v":1096,"vw":70.15},{"c":70.15,"h":70.17,"l":70.15,"n":26,"o":70.17,"t":"2026-10-09T13:00:00Z","v":324,"vw":70.160431},{"c":70.2032,"h":70.27,"l":70.1,"n":58,"o":70.12,"t":"2026-10-09T13:05:00Z","v":3528,"vw":70.209061},{"c":70.3229,"h":70.3229,"l":70.25,"n":10,"o":70.25,"t":"2026-10-09T13:10:00Z","v":381,"vw":70.291657},{"c":70.31,"h":70.32,"l":70.1837,"n":75,"o":70.32,"t":"2026-10-09T13:15:00Z","v":3401,"vw":70.289789},{"c":70.2437,"h":70.3,"l":70.1783,"n":15,"o":70.1783,"t":"2026-10-09T13:20:00Z","v":697,"vw":70.256995},{"c":70.35,"h":70.35,"l":70.29,"n":58,"o":70.32,"t":"2026-10-09T13:25:00Z","v":5064,"vw":70.319437},{"c":70.51,"h":70.72,"l":70.2,"n":5423,"o":70.24,"t":"2026-10-09T13:30:00Z","v":519204,"vw":70.444042},{"c":70.72,"h":70.79,"l":70.41,"n":3709,"o":70.46,"t":"2026-10-09T13:35:00Z","v":289673,"vw":70.664314},{"c":71.05,"h":71.135,"l":70.592,"n":6166,"o":70.72,"t":"2026-10-09T13:40:00Z","v":578426,"vw":70.912715},{"c":71.575,"h":71.605,"l":71.04,"n":8210,"o":71.05,"t":"2026-10-09T13:45:00Z","v":804990,"vw":71.416652},{"c":71.775,"h":71.88,"l":71.465,"n":5412,"o":71.58,"t":"2026-10-09T13:50:00Z","v":1386195,"vw":71.707046},{"c":71.489,"h":71.76,"l":71.39,"n":3783,"o":71.76,"t":"2026-10-09T13:55:00Z","v":339575,"vw":71.616283},{"c":71.47,"h":71.57,"l":71.38,"n":3027,"o":71.49,"t":"2026-10-09T14:00:00Z","v":234451,"vw":71.4735},{"c":71.725,"h":71.8495,"l":71.4,"n":3342,"o":71.48,"t":"2026-10-09T14:05:00Z","v":261380,"vw":71.690326},{"c":71.76,"h":71.9,"l":71.66,"n":3317,"o":71.72,"t":"2026-10-09T14:10:00Z","v":251101,"vw":71.784116},{"c":71.83,"h":71.99,"l":71.77,"n":3243,"o":71.7746,"t":"2026-10-09T14:15:00Z","v":280900,"vw":71.8674},{"c":71.73,"h":71.93,"l":71.72,"n":3118,"o":71.835,"t":"2026-10-09T14:20:00Z","v":237860,"vw":71.853591},{"c":71.63,"h":71.89,"l":71.61,"n":3357,"o":71.72,"t":"2026-10-09T14:25:00Z","v":233580,"vw":71.737254},{"c":71.735,"h":71.77,"l":71.53,"n":3145,"o":71.63,"t":"2026-10-09T14:30:00Z","v":224201,"vw":71.667097},{"c":71.735,"h":71.79,"l":71.63,"n":1916,"o":71.74,"t":"2026-10-09T14:35:00Z","v":163866,"vw":71.700346},{"c":71.795,"h":71.87,"l":71.75,"n":2318,"o":71.75,"t":"2026-10-09T14:40:00Z","v":159500,"vw":71.804898},{"c":71.8841,"h":71.925,"l":71.79,"n":2063,"o":71.795,"t":"2026-10-09T14:45:00Z","v":134444,"vw":71.88311},{"c":71.74,"h":71.8898,"l":71.725,"n":1741,"o":71.881,"t":"2026-10-09T14:50:00Z","v":104782,"vw":71.791242},{"c":71.79,"h":71.8,"l":71.683,"n":1767,"o":71.73,"t":"2026-10-09T14:55:00Z","v":97086,"vw":71.730487},{"c":71.665,"h":71.8,"l":71.665,"n":2274,"o":71.79,"t":"2026-10-09T15:00:00Z","v":140212,"vw":71.73667},{"c":71.4878,"h":71.685,"l":71.46,"n":2069,"o":71.65,"t":"2026-10-09T15:05:00Z","v":198587,"vw":71.53567},{"c":71.67,"h":71.6751,"l":71.48,"n":1863,"o":71.485,"t":"2026-10-09T15:10:00Z","v":142579,"vw":71.573465},{"c":71.69,"h":71.78,"l":71.655,"n":2102,"o":71.675,"t":"2026-10-09T15:15:00Z","v":132506,"vw":71.717222},{"c":71.69,"h":71.75,"l":71.68,"n":1739,"o":71.69,"t":"2026-10-09T15:20:00Z","v":114636,"vw":71.717007},{"c":71.675,"h":71.75,"l":71.645,"n":1909,"o":71.695,"t":"2026-10-09T15:25:00Z","v":155800,"vw":71.683331},{"c":71.8095,"h":71.84,"l":71.68,"n":2412,"o":71.68,"t":"2026-10-09T15:30:00Z","v":243686,"vw":71.787337},{"c":71.755,"h":71.815,"l":71.65,"n":2698,"o":71.81,"t":"2026-10-09T15:35:00Z","v":233169,"vw":71.722163},{"c":71.685,"h":71.755,"l":71.675,"n":1553,"o":71.7539,"t":"2026-10-09T15:40:00Z","v":91177,"vw":71.712818},{"c":71.91,"h":71.92,"l":71.65,"n":3034,"o":71.685,"t":"2026-10-09T15:45:00Z","v":230618,"vw":71.813875},{"c":72.05,"h":72.065,"l":71.885,"n":3212,"o":71.91,"t":"2026-10-09T15:50:00Z","v":294038,"vw":71.983529},{"c":71.885,"h":72.08,"l":71.88,"n":2475,"o":72.045,"t":"2026-10-09T15:55:00Z","v":211021,"vw":72.006894},{"c":71.645,"h":71.89,"l":71.63,"n":3253,"o":71.885,"t":"2026-10-09T16:00:00Z","v":273678,"vw":71.800825},{"c":71.6,"h":71.66,"l":71.519,"n":2072,"o":71.65,"t":"2026-10-09T16:05:00Z","v":140349,"vw":71.573031},{"c":71.63,"h":71.665,"l":71.6,"n":1518,"o":71.61,"t":"2026-10-09T16:10:00Z","v":77887,"vw":71.628876},{"c":71.725,"h":71.73,"l":71.62,"n":1328,"o":71.63,"t":"2026-10-09T16:15:00Z","v":70984,"vw":71.665293},{"c":71.42,"h":71.73,"l":71.41,"n":1844,"o":71.725,"t":"2026-10-09T16:20:00Z","v":122099,"vw":71.538888},{"c":71.455,"h":71.4943,"l":71.41,"n":1301,"o":71.43,"t":"2026-10-09T16:25:00Z","v":80806,"vw":71.461876},{"c":71.4251,"h":71.4625,"l":71.42,"n":1242,"o":71.45,"t":"2026-10-09T16:30:00Z","v":66120,"vw":71.441831},{"c":71.35,"h":71.45,"l":71.35,"n":1782,"o":71.425,"t":"2026-10-09T16:35:00Z","v":223156,"vw":71.384971},{"c":71.39,"h":71.4,"l":71.332,"n":1313,"o":71.35,"t":"2026-10-09T16:40:00Z","v":80463,"vw":71.36329},{"c":71.395,"h":71.42,"l":71.36,"n":1189,"o":71.3901,"t":"2026-10-09T16:45:00Z","v":51744,"vw":71.38443},{"c":71.33,"h":71.425,"l":71.32,"n":1413,"o":71.39,"t":"2026-10-09T16:50:00Z","v":76839,"vw":71.375492},{"c":71.28,"h":71.42,"l":71.28,"n":1549,"o":71.3201,"t":"2026-10-09T16:55:00Z","v":85976,"vw":71.356203},{"c":71.275,"h":71.32,"l":71.26,"n":1125,"o":71.276,"t":"2026-10-09T17:00:00Z","v":46112,"vw":71.291317},{"c":71.26,"h":71.29,"l":71.2418,"n":1524,"o":71.2744,"t":"2026-10-09T17:05:00Z","v":92330,"vw":71.270266},{"c":71.2199,"h":71.27,"l":71.13,"n":1316,"o":71.255,"t":"2026-10-09T17:10:00Z","v":80109,"vw":71.191753},{"c":71.12,"h":71.21,"l":71.105,"n":1349,"o":71.21,"t":"2026-10-09T17:15:00Z","v":104437,"vw":71.134277},{"c":71.08,"h":71.125,"l":71.0328,"n":1520,"o":71.1117,"t":"2026-10-09T17:20:00Z","v":136665,"vw":71.087539},{"c":70.985,"h":71.08,"l":70.95,"n":1683,"o":71.08,"t":"2026-10-09T17:25:00Z","v":113799,"vw":71.003218},{"c":71.055,"h":71.07,"l":70.985,"n":1501,"o":70.985,"t":"2026-10-09T17:30:00Z","v":96207,"vw":71.039275},{"c":71.09,"h":71.12,"l":71.05,"n":1253,"o":71.059,"t":"2026-10-09T17:35:00Z","v":61339,"vw":71.085938},{"c":71.145,"h":71.15,"l":71.07,"n":1159,"o":71.0885,"t":"2026-10-09T17:40:00Z","v":74280,"vw":71.099497},{"c":71.15,"h":71.18,"l":71.125,"n":1096,"o":71.15,"t":"2026-10-09T17:45:00Z","v":51562,"vw":71.154256},{"c":71.115,"h":71.19,"l":71.11,"n":1201,"o":71.1579,"t":"2026-10-09T17:50:00Z","v":74784,"vw":71.13873},{"c":71.21,"h":71.22,"l":71.11,"n":1587,"o":71.1156,"t":"2026-10-09T17:55:00Z","v":89734,"vw":71.168542},{"c":71.135,"h":71.22,"l":71.1301,"n":1153,"o":71.205,"t":"2026-10-09T18:00:00Z","v":66796,"vw":71.175519},{"c":71.19,"h":71.235,"l":71.14,"n":1190,"o":71.14,"t":"2026-10-09T18:05:00Z","v":67614,"vw":71.190133},{"c":71.228,"h":71.25,"l":71.17,"n":1176,"o":71.185,"t":"2026-10-09T18:10:00Z","v":97033,"vw":71.208196},{"c":71.185,"h":71.235,"l":71.18,"n":1067,"o":71.225,"t":"2026-10-09T18:15:00Z","v":53770,"vw":71.20888},{"c":71.065,"h":71.18,"l":71.0633,"n":1238,"o":71.18,"t":"2026-10-09T18:20:00Z","v":72727,"vw":71.122859},{"c":71.035,"h":71.08,"l":71.0301,"n":1294,"o":71.06,"t":"2026-10-09T18:25:00Z","v":64175,"vw":71.055505},{"c":71.185,"h":71.19,"l":71.025,"n":1923,"o":71.035,"t":"2026-10-09T18:30:00Z","v":143478,"vw":71.09801},{"c":71.215,"h":71.22,"l":71.15,"n":1339,"o":71.18,"t":"2026-10-09T18:35:00Z","v":78872,"vw":71.179899},{"c":71.11,"h":71.27,"l":71.085,"n":1840,"o":71.21,"t":"2026-10-09T18:40:00Z","v":153838,"vw":71.187987},{"c":71.19,"h":71.225,"l":71.085,"n":1302,"o":71.11,"t":"2026-10-09T18:45:00Z","v":61910,"vw":71.16973},{"c":71.225,"h":71.28,"l":71.195,"n":1665,"o":71.2,"t":"2026-10-09T18:50:00Z","v":113524,"vw":71.237998},{"c":71.235,"h":71.275,"l":71.21,"n":1353,"o":71.2251,"t":"2026-10-09T18:55:00Z","v":70751,"vw":71.245076},{"c":71.185,"h":71.265,"l":71.185,"n":1347,"o":71.25,"t":"2026-10-09T19:00:00Z","v":58584,"vw":71.2295},{"c":71.165,"h":71.205,"l":71.16,"n":1862,"o":71.19,"t":"2026-10-09T19:05:00Z","v":96785,"vw":71.187906},{"c":71.17,"h":71.23,"l":71.15,"n":1511,"o":71.165,"t":"2026-10-09T19:10:00Z","v":78959,"vw":71.18384},{"c":71.145,"h":71.21,"l":71.13,"n":1454,"o":71.17,"t":"2026-10-09T19:15:00Z","v":71918,"vw":71.172573},{"c":71.225,"h":71.255,"l":71.14,"n":1718,"o":71.14,"t":"2026-10-09T19:20:00Z","v":103016,"vw":71.205378},{"c":71.34,"h":71.37,"l":71.225,"n":2269,"o":71.225,"t":"2026-10-09T19:25:00Z","v":153314,"vw":71.319733},{"c":71.3647,"h":71.44,"l":71.335,"n":2410,"o":71.345,"t":"2026-10-09T19:30:00Z","v":172456,"vw":71.375393},{"c":71.4382,"h":71.465,"l":71.3548,"n":1872,"o":71.365,"t":"2026-10-09T19:35:00Z","v":113345,"vw":71.402993},{"c":71.475,"h":71.495,"l":71.395,"n":2303,"o":71.435,"t":"2026-10-09T19:40:00Z","v":146909,"vw":71.449552},{"c":71.495,"h":71.495,"l":71.37,"n":3037,"o":71.475,"t":"2026-10-09T19:45:00Z","v":218857,"vw":71.439381},{"c":71.515,"h":71.555,"l":71.48,"n":3739,"o":71.49,"t":"2026-10-09T19:50:00Z","v":313164,"vw":71.528819},{"c":71.5,"h":71.625,"l":71.405,"n":11510,"o":71.51,"t":"2026-10-09T19:55:00Z","v":1073090,"vw":71.522411},{"c":71.3203,"h":71.51,"l":71.3203,"n":173,"o":71.51,"t":"2026-10-09T20:00:00Z","v":1885697,"vw":71.509876},{"c":71.39,"h":71.39,"l":71.31,"n":34,"o":71.31,"t":"2026-10-09T20:05:00Z","v":10322,"vw":71.322227},{"c":71.39,"h":71.39,"l":71.39,"n":17,"o":71.39,"t":"2026-10-09T20:10:00Z","v":262,"vw":71.39},{"c":71.31,"h":71.36,"l":71.31,"n":28,"o":71.36,"t":"2026-10-09T20:15:00Z","v":4118,"vw":71.316033},{"c":71.2419,"h":71.3966,"l":71.2419,"n":12,"o":71.3966,"t":"2026-10-09T20:20:00Z","v":915,"vw":71.293467},{"c":71.44,"h":71.44,"l":71.424,"n":5,"o":71.424,"t":"2026-10-09T20:25:00Z","v":503,"vw":71.4272},{"c":71.2287,"h":71.44,"l":71.2287,"n":6,"o":71.44,"t":"2026-10-09T20:30:00Z","v":319,"vw":71.371618},{"c":71.4,"h":71.4,"l":71.3929,"n":5,"o":71.3929,"t":"2026-10-09T20:35:00Z","v":343,"vw":71.397633},{"c":71.4,"h":71.4,"l":71.4,"n":9,"o":71.4,"t":"2026-10-09T20:45:00Z","v":1265,"vw":71.4},{"c":71.3786,"h":71.3786,"l":71.3786,"n":1,"o":71.3786,"t":"2026-10-09T20:50:00Z","v":200,"vw":71.3786},{"c":71.41,"h":71.41,"l":71.41,"n":4,"o":71.41,"t":"2026-10-09T20:55:00Z","v":872,"vw":71.41},{"c":71.3565,"h":71.45,"l":71.3565,"n":13,"o":71.45,"t":"2026-10-09T21:00:00Z","v":2242,"vw":71.38711},{"c":71.38,"h":71.38,"l":71.3701,"n":13,"o":71.3719,"t":"2026-10-09T21:05:00Z","v":3347,"vw":71.372511},{"c":71.3901,"h":71.3901,"l":71.3901,"n":6,"o":71.3901,"t":"2026-10-09T21:10:00Z","v":148,"vw":71.3901},{"c":71.38,"h":71.38,"l":71.38,"n":3,"o":71.38,"t":"2026-10-09T21:15:00Z","v":1309,"vw":71.38},{"c":71.4,"h":71.4,"l":71.4,"n":11,"o":71.4,"t":"2026-10-09T21:20:00Z","v":450,"vw":71.4},{"c":71.47,"h":71.47,"l":71.4,"n":7,"o":71.4,"t":"2026-10-09T21:25:00Z","v":2090,"vw":71.434103},{"c":71.3903,"h":71.3903,"l":71.3903,"n":3,"o":71.3903,"t":"2026-10-09T21:35:00Z","v":252,"vw":71.3903},{"c":71.43,"h":71.43,"l":71.43,"n":5,"o":71.43,"t":"2026-10-09T21:40:00Z","v":330,"vw":71.43},{"c":71.4,"h":71.4,"l":71.4,"n":4,"o":71.4,"t":"2026-10-09T21:45:00Z","v":124,"vw":71.4},{"c":71.3997,"h":71.3997,"l":71.3997,"n":1,"o":71.3997,"t":"2026-10-09T22:05:00Z","v":150,"vw":71.3997},{"c":71.41,"h":71.41,"l":71.39,"n":4,"o":71.39,"t":"2026-10-09T22:10:00Z","v":421,"vw":71.395},{"c":71.43,"h":71.43,"l":71.43,"n":9,"o":71.43,"t":"2026-10-09T22:30:00Z","v":289,"vw":71.43},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-09T22:35:00Z","v":200,"vw":71.43},{"c":71.4029,"h":71.4052,"l":71.4029,"n":4,"o":71.4052,"t":"2026-10-09T22:40:00Z","v":280,"vw":71.403862},{"c":71.45,"h":71.45,"l":71.4,"n":10,"o":71.45,"t":"2026-10-09T22:45:00Z","v":1412,"vw":71.446403},{"c":71.45,"h":71.45,"l":71.4,"n":6,"o":71.4,"t":"2026-10-09T22:50:00Z","v":701,"vw":71.441667},{"c":71.4,"h":71.43,"l":71.4,"n":24,"o":71.43,"t":"2026-10-09T23:00:00Z","v":1385,"vw":71.411948},{"c":71.39,"h":71.39,"l":71.39,"n":9,"o":71.39,"t":"2026-10-09T23:05:00Z","v":1013,"vw":71.39},{"c":71.39,"h":71.43,"l":71.39,"n":5,"o":71.43,"t":"2026-10-09T23:10:00Z","v":1453,"vw":71.393032},{"c":71.39,"h":71.405,"l":71.39,"n":8,"o":71.405,"t":"2026-10-09T23:15:00Z","v":1440,"vw":71.39218},{"c":71.3993,"h":71.3993,"l":71.3993,"n":2,"o":71.3993,"t":"2026-10-09T23:20:00Z","v":101,"vw":71.3993},{"c":71.42,"h":71.45,"l":71.42,"n":9,"o":71.45,"t":"2026-10-09T23:25:00Z","v":348,"vw":71.43875},{"c":71.39,"h":71.39,"l":71.39,"n":13,"o":71.39,"t":"2026-10-09T23:30:00Z","v":2038,"vw":71.39},{"c":71.39,"h":71.39,"l":71.39,"n":4,"o":71.39,"t":"2026-10-09T23:35:00Z","v":1081,"vw":71.39},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-09T23:40:00Z","v":1005,"vw":71.45},{"c":71.3977,"h":71.4407,"l":71.3977,"n":14,"o":71.4407,"t":"2026-10-09T23:45:00Z","v":2621,"vw":71.43328},{"c":71.45,"h":71.45,"l":71.44,"n":5,"o":71.44,"t":"2026-10-09T23:50:00Z","v":541,"vw":71.443439},{"c":71.3686,"h":71.4669,"l":71.3686,"n":39,"o":71.45,"t":"2026-10-09T23:55:00Z","v":4101,"vw":71.445469},{"c":71.67,"h":71.75,"l":71.53,"n":971,"o":71.64,"t":"2026-10-12T08:00:00Z","v":18940,"vw":71.674515},{"c":71.67,"h":71.67,"l":71.62,"n":17,"o":71.62,"t":"2026-10-12T08:05:00Z","v":758,"vw":71.636071},{"c":71.5,"h":71.55,"l":71.5,"n":61,"o":71.55,"t":"2026-10-12T08:10:00Z","v":3056,"vw":71.534837},{"c":71.44,"h":71.44,"l":71.44,"n":4,"o":71.44,"t":"2026-10-12T08:15:00Z","v":735,"vw":71.44},{"c":71.44,"h":71.44,"l":71.42,"n":20,"o":71.44,"t":"2026-10-12T08:20:00Z","v":4403,"vw":71.435641},{"c":71.41,"h":71.45,"l":71.41,"n":10,"o":71.42,"t":"2026-10-12T08:25:00Z","v":2432,"vw":71.421637},{"c":71.4,"h":71.41,"l":71.4,"n":39,"o":71.4038,"t":"2026-10-12T08:30:00Z","v":1777,"vw":71.408316},{"c":71.35,"h":71.41,"l":71.3122,"n":39,"o":71.41,"t":"2026-10-12T08:35:00Z","v":1220,"vw":71.368775},{"c":71.1814,"h":71.35,"l":71.1814,"n":32,"o":71.35,"t":"2026-10-12T08:40:00Z","v":2154,"vw":71.326916},{"c":71.26,"h":71.26,"l":71.26,"n":3,"o":71.26,"t":"2026-10-12T08:45:00Z","v":889,"vw":71.26},{"c":71.1981,"h":71.27,"l":71.1981,"n":16,"o":71.26,"t":"2026-10-12T08:50:00Z","v":2384,"vw":71.238287},{"c":71.13,"h":71.28,"l":71.13,"n":11,"o":71.28,"t":"2026-10-12T08:55:00Z","v":1423,"vw":71.244607},{"c":71.18,"h":71.18,"l":71.18,"n":6,"o":71.18,"t":"2026-10-12T09:00:00Z","v":1300,"vw":71.18},{"c":71.21,"h":71.21,"l":71.21,"n":7,"o":71.21,"t":"2026-10-12T09:05:00Z","v":1124,"vw":71.21},{"c":71.18,"h":71.18,"l":71.17,"n":16,"o":71.17,"t":"2026-10-12T09:10:00Z","v":2075,"vw":71.174473},{"c":71.17,"h":71.2,"l":71.17,"n":23,"o":71.2,"t":"2026-10-12T09:15:00Z","v":1984,"vw":71.178998},{"c":71.18,"h":71.18,"l":71.14,"n":36,"o":71.15,"t":"2026-10-12T09:20:00Z","v":2980,"vw":71.149378},{"c":71.11,"h":71.15,"l":71.11,"n":8,"o":71.15,"t":"2026-10-12T09:25:00Z","v":696,"vw":71.141886},{"c":71.11,"h":71.12,"l":71.11,"n":13,"o":71.12,"t":"2026-10-12T09:30:00Z","v":512,"vw":71.114757},{"c":71.1464,"h":71.1464,"l":71.12,"n":37,"o":71.12,"t":"2026-10-12T09:35:00Z","v":1801,"vw":71.123892},{"c":71.06,"h":71.08,"l":71.0504,"n":44,"o":71.08,"t":"2026-10-12T09:40:00Z","v":7445,"vw":71.059983},{"c":71.06,"h":71.13,"l":71.05,"n":45,"o":71.05,"t":"2026-10-12T09:45:00Z","v":1983,"vw":71.096066},{"c":71.01,"h":71.08,"l":71.01,"n":26,"o":71.06,"t":"2026-10-12T09:50:00Z","v":1390,"vw":71.055686},{"c":71.04,"h":71.04,"l":71.01,"n":27,"o":71.01,"t":"2026-10-12T09:55:00Z","v":2000,"vw":71.035522},{"c":71.17,"h":71.17,"l":71.06,"n":80,"o":71.06,"t":"2026-10-12T10:00:00Z","v":5212,"vw":71.074965},{"c":71.1179,"h":71.1179,"l":71.1179,"n":22,"o":71.1179,"t":"2026-10-12T10:05:00Z","v":828,"vw":71.1179},{"c":71.05,"h":71.06,"l":71.05,"n":11,"o":71.05,"t":"2026-10-12T10:10:00Z","v":1623,"vw":71.053226},{"c":71.06,"h":71.1,"l":71.06,"n":11,"o":71.1,"t":"2026-10-12T10:15:00Z","v":1362,"vw":71.078067},{"c":71.09,"h":71.09,"l":71.04,"n":15,"o":71.04,"t":"2026-10-12T10:20:00Z","v":2658,"vw":71.069805},{"c":71.07,"h":71.07,"l":71.07,"n":4,"o":71.07,"t":"2026-10-12T10:25:00Z","v":456,"vw":71.07},{"c":71.07,"h":71.07,"l":71.05,"n":18,"o":71.05,"t":"2026-10-12T10:30:00Z","v":1586,"vw":71.054631},{"c":71.05,"h":71.05,"l":71.05,"n":3,"o":71.05,"t":"2026-10-12T10:35:00Z","v":952,"vw":71.05},{"c":71.09,"h":71.09,"l":71.06,"n":21,"o":71.06,"t":"2026-10-12T10:40:00Z","v":1330,"vw":71.068427},{"c":71.05,"h":71.06,"l":71.05,"n":3,"o":71.06,"t":"2026-10-12T10:45:00Z","v":1004,"vw":71.05209},{"c":71,"h":71.0858,"l":71,"n":129,"o":71.05,"t":"2026-10-12T10:50:00Z","v":8786,"vw":71.006171},{"c":70.91,"h":70.99,"l":70.91,"n":18,"o":70.99,"t":"2026-10-12T10:55:00Z","v":3493,"vw":70.952478},{"c":70.98,"h":70.99,"l":70.92,"n":67,"o":70.93,"t":"2026-10-12T11:00:00Z","v":10488,"vw":70.956488},{"c":71,"h":71.01,"l":70.91,"n":94,"o":70.95,"t":"2026-10-12T11:05:00Z","v":10125,"vw":70.972639},{"c":70.96,"h":71,"l":70.95,"n":45,"o":70.95,"t":"2026-10-12T11:10:00Z","v":2879,"vw":70.965839},{"c":70.95,"h":70.95,"l":70.92,"n":19,"o":70.93,"t":"2026-10-12T11:15:00Z","v":3793,"vw":70.93984},{"c":70.91,"h":70.92,"l":70.91,"n":21,"o":70.92,"t":"2026-10-12T11:20:00Z","v":2029,"vw":70.91872},{"c":70.91,"h":70.947,"l":70.91,"n":14,"o":70.91,"t":"2026-10-12T11:25:00Z","v":2390,"vw":70.912536},{"c":70.854,"h":70.93,"l":70.854,"n":28,"o":70.9017,"t":"2026-10-12T11:30:00Z","v":1112,"vw":70.893453},{"c":70.878,"h":70.88,"l":70.856,"n":21,"o":70.87,"t":"2026-10-12T11:35:00Z","v":4106,"vw":70.866743},{"c":70.8624,"h":70.95,"l":70.86,"n":18,"o":70.888,"t":"2026-10-12T11:40:00Z","v":2385,"vw":70.871418},{"c":70.86,"h":70.8661,"l":70.86,"n":17,"o":70.8661,"t":"2026-10-12T11:45:00Z","v":1967,"vw":70.861664},{"c":70.89,"h":70.9,"l":70.89,"n":15,"o":70.9,"t":"2026-10-12T11:50:00Z","v":1359,"vw":70.891535},{"c":70.91,"h":70.93,"l":70.86,"n":81,"o":70.93,"t":"2026-10-12T11:55:00Z","v":5439,"vw":70.911133},{"c":70.9,"h":70.91,"l":70.88,"n":46,"o":70.89,"t":"2026-10-12T12:00:00Z","v":9891,"vw":70.894891},{"c":70.86,"h":70.87,"l":70.86,"n":28,"o":70.87,"t":"2026-10-12T12:05:00Z","v":7752,"vw":70.864034},{"c":70.86,"h":70.87,"l":70.86,"n":31,"o":70.8621,"t":"2026-10-12T12:10:00Z","v":8845,"vw":70.86182},{"c":70.85,"h":70.88,"l":70.85,"n":59,"o":70.88,"t":"2026-10-12T12:15:00Z","v":2397,"vw":70.859471},{"c":70.84,"h":70.88,"l":70.82,"n":22,"o":70.82,"t":"2026-10-12T12:20:00Z","v":3256,"vw":70.86737},{"c":70.83,"h":70.83,"l":70.83,"n":8,"o":70.83,"t":"2026-10-12T12:25:00Z","v":1274,"vw":70.83},{"c":70.8499,"h":70.88,"l":70.8,"n":25,"o":70.82,"t":"2026-10-12T12:30:00Z","v":3404,"vw":70.839006},{"c":70.8,"h":70.8761,"l":70.8,"n":42,"o":70.84,"t":"2026-10-12T12:35:00Z","v":5931,"vw":70.819402},{"c":70.74,"h":70.78,"l":70.71,"n":48,"o":70.77,"t":"2026-10-12T12:40:00Z","v":3948,"vw":70.755554},{"c":70.71,"h":70.73,"l":70.71,"n":21,"o":70.71,"t":"2026-10-12T12:45:00Z","v":3989,"vw":70.713035},{"c":70.78,"h":70.79,"l":70.71,"n":41,"o":70.73,"t":"2026-10-12T12:50:00Z","v":7166,"vw":70.751741},{"c":70.7797,"h":70.79,"l":70.74,"n":35,"o":70.74,"t":"2026-10-12T12:55:00Z","v":7122,"vw":70.763876},{"c":70.9,"h":70.9,"l":70.78,"n":91,"o":70.78,"t":"2026-10-12T13:00:00Z","v":10765,"vw":70.87221},{"c":70.9,"h":70.91,"l":70.89,"n":158,"o":70.9,"t":"2026-10-12T13:05:00Z","v":34888,"vw":70.899244},{"c":70.9913,"h":70.9913,"l":70.9167,"n":34,"o":70.9167,"t":"2026-10-12T13:10:00Z","v":3576,"vw":70.966614},{"c":70.89,"h":70.9781,"l":70.89,"n":21,"o":70.9,"t":"2026-10-12T13:15:00Z","v":4683,"vw":70.950575},{"c":70.98,"h":71,"l":70.95,"n":56,"o":70.95,"t":"2026-10-12T13:20:00Z","v":5835,"vw":70.972608},{"c":71,"h":71.0897,"l":71,"n":65,"o":71.06,"t":"2026-10-12T13:25:00Z","v":7174,"vw":71.062436},{"c":71.255,"h":71.81,"l":71.08,"n":5596,"o":71.16,"t":"2026-10-12T13:30:00Z","v":639811,"vw":71.322388},{"c":70.88,"h":71.39,"l":70.825,"n":5981,"o":71.26,"t":"2026-10-12T13:35:00Z","v":521009,"vw":71.135114},{"c":70.51,"h":70.89,"l":70.41,"n":3546,"o":70.88,"t":"2026-10-12T13:40:00Z","v":305408,"vw":70.537679},{"c":70.29,"h":70.5737,"l":70.28,"n":4973,"o":70.51,"t":"2026-10-12T13:45:00Z","v":412639,"vw":70.374983},{"c":70.3,"h":70.44,"l":70.1901,"n":2507,"o":70.295,"t":"2026-10-12T13:50:00Z","v":154388,"vw":70.310654},{"c":70.12,"h":70.36,"l":70.11,"n":1998,"o":70.3,"t":"2026-10-12T13:55:00Z","v":158180,"vw":70.222911},{"c":70.1,"h":70.305,"l":70.04,"n":2250,"o":70.11,"t":"2026-10-12T14:00:00Z","v":161692,"vw":70.158029},{"c":70.275,"h":70.3,"l":70.07,"n":2333,"o":70.11,"t":"2026-10-12T14:05:00Z","v":153979,"vw":70.187332},{"c":70.2,"h":70.32,"l":70.15,"n":2183,"o":70.28,"t":"2026-10-12T14:10:00Z","v":180902,"vw":70.217309},{"c":70.2111,"h":70.2486,"l":70.09,"n":2060,"o":70.195,"t":"2026-10-12T14:15:00Z","v":160703,"vw":70.172823},{"c":70.3141,"h":70.335,"l":70.215,"n":1661,"o":70.215,"t":"2026-10-12T14:20:00Z","v":115806,"vw":70.288014},{"c":70.375,"h":70.43,"l":70.3,"n":1849,"o":70.315,"t":"2026-10-12T14:25:00Z","v":132401,"vw":70.372207},{"c":70.335,"h":70.41,"l":70.24,"n":1186,"o":70.385,"t":"2026-10-12T14:30:00Z","v":73371,"vw":70.306414},{"c":70.6,"h":70.62,"l":70.33,"n":2210,"o":70.33,"t":"2026-10-12T14:35:00Z","v":196755,"vw":70.496849},{"c":70.35,"h":70.66,"l":70.34,"n":2278,"o":70.605,"t":"2026-10-12T14:40:00Z","v":141913,"vw":70.540776},{"c":70.46,"h":70.51,"l":70.35,"n":1330,"o":70.35,"t":"2026-10-12T14:45:00Z","v":87890,"vw":70.456263},{"c":70.69,"h":70.6977,"l":70.445,"n":1425,"o":70.445,"t":"2026-10-12T14:50:00Z","v":81043,"vw":70.571828},{"c":70.66,"h":70.745,"l":70.64,"n":1434,"o":70.68,"t":"2026-10-12T14:55:00Z","v":102330,"vw":70.680142},{"c":70.795,"h":70.81,"l":70.63,"n":1948,"o":70.66,"t":"2026-10-12T15:00:00Z","v":131741,"vw":70.726229},{"c":70.885,"h":70.9,"l":70.785,"n":1476,"o":70.79,"t":"2026-10-12T15:05:00Z","v":108160,"vw":70.859087},{"c":70.825,"h":70.91,"l":70.785,"n":1305,"o":70.89,"t":"2026-10-12T15:10:00Z","v":92499,"vw":70.847413},{"c":70.935,"h":70.935,"l":70.8101,"n":1329,"o":70.82,"t":"2026-10-12T15:15:00Z","v":93266,"vw":70.855207},{"c":70.925,"h":70.955,"l":70.87,"n":1430,"o":70.9353,"t":"2026-10-12T15:20:00Z","v":92356,"vw":70.913199},{"c":70.935,"h":70.9609,"l":70.9,"n":954,"o":70.93,"t":"2026-10-12T15:25:00Z","v":55819,"vw":70.932664},{"c":70.8682,"h":70.95,"l":70.8301,"n":1229,"o":70.94,"t":"2026-10-12T15:30:00Z","v":74196,"vw":70.887733},{"c":70.835,"h":70.88,"l":70.78,"n":1207,"o":70.86,"t":"2026-10-12T15:35:00Z","v":64587,"vw":70.835976},{"c":70.82,"h":70.9,"l":70.8041,"n":1073,"o":70.84,"t":"2026-10-12T15:40:00Z","v":54749,"vw":70.854302},{"c":70.84,"h":70.885,"l":70.795,"n":1188,"o":70.82,"t":"2026-10-12T15:45:00Z","v":53906,"vw":70.841537},{"c":70.85,"h":70.8923,"l":70.83,"n":962,"o":70.85,"t":"2026-10-12T15:50:00Z","v":46347,"vw":70.860231},{"c":70.84,"h":70.86,"l":70.815,"n":750,"o":70.85,"t":"2026-10-12T15:55:00Z","v":25508,"vw":70.839689},{"c":70.83,"h":70.835,"l":70.75,"n":1325,"o":70.83,"t":"2026-10-12T16:00:00Z","v":104521,"vw":70.800899},{"c":70.89,"h":70.915,"l":70.835,"n":917,"o":70.835,"t":"2026-10-12T16:05:00Z","v":88390,"vw":70.8695},{"c":70.925,"h":70.95,"l":70.88,"n":1002,"o":70.91,"t":"2026-10-12T16:10:00Z","v":69525,"vw":70.924665},{"c":70.965,"h":71.04,"l":70.935,"n":1044,"o":70.9399,"t":"2026-10-12T16:15:00Z","v":70455,"vw":71.004315},{"c":70.9199,"h":70.99,"l":70.905,"n":755,"o":70.965,"t":"2026-10-12T16:20:00Z","v":32765,"vw":70.967639},{"c":70.91,"h":70.95,"l":70.8901,"n":832,"o":70.915,"t":"2026-10-12T16:25:00Z","v":42372,"vw":70.913704},{"c":70.945,"h":70.96,"l":70.87,"n":826,"o":70.9,"t":"2026-10-12T16:30:00Z","v":49158,"vw":70.921908},{"c":70.98,"h":70.99,"l":70.94,"n":722,"o":70.95,"t":"2026-10-12T16:35:00Z","v":45578,"vw":70.961607},{"c":71,"h":71.055,"l":70.975,"n":1195,"o":70.9756,"t":"2026-10-12T16:40:00Z","v":70113,"vw":71.024141},{"c":71.035,"h":71.04,"l":70.975,"n":803,"o":71,"t":"2026-10-12T16:45:00Z","v":40476,"vw":71.00674},{"c":70.965,"h":71.035,"l":70.93,"n":1299,"o":71.03,"t":"2026-10-12T16:50:00Z","v":94949,"vw":70.975433},{"c":70.96,"h":70.99,"l":70.94,"n":910,"o":70.97,"t":"2026-10-12T16:55:00Z","v":63492,"vw":70.967549},{"c":70.86,"h":70.97,"l":70.81,"n":1678,"o":70.96,"t":"2026-10-12T17:00:00Z","v":111796,"vw":70.867424},{"c":70.88,"h":70.9,"l":70.825,"n":882,"o":70.855,"t":"2026-10-12T17:05:00Z","v":52075,"vw":70.871641},{"c":71.035,"h":71.035,"l":70.87,"n":1177,"o":70.88,"t":"2026-10-12T17:10:00Z","v":64243,"vw":70.923716},{"c":71.065,"h":71.09,"l":71.025,"n":1515,"o":71.04,"t":"2026-10-12T17:15:00Z","v":103887,"vw":71.053087},{"c":71.02,"h":71.075,"l":71.02,"n":922,"o":71.065,"t":"2026-10-12T17:20:00Z","v":48506,"vw":71.049349},{"c":71.085,"h":71.11,"l":71.02,"n":1082,"o":71.02,"t":"2026-10-12T17:25:00Z","v":121241,"vw":71.08114},{"c":71.08,"h":71.105,"l":71.0443,"n":960,"o":71.085,"t":"2026-10-12T17:30:00Z","v":55143,"vw":71.074514},{"c":71.1624,"h":71.17,"l":71.08,"n":999,"o":71.08,"t":"2026-10-12T17:35:00Z","v":53564,"vw":71.126121},{"c":71.04,"h":71.19,"l":71.03,"n":1107,"o":71.165,"t":"2026-10-12T17:40:00Z","v":70676,"vw":71.094554},{"c":71.075,"h":71.1,"l":71.04,"n":733,"o":71.0596,"t":"2026-10-12T17:45:00Z","v":36220,"vw":71.069475},{"c":71.15,"h":71.155,"l":71.06,"n":798,"o":71.075,"t":"2026-10-12T17:50:00Z","v":44644,"vw":71.108082},{"c":71.12,"h":71.17,"l":71.115,"n":1240,"o":71.16,"t":"2026-10-12T17:55:00Z","v":68108,"vw":71.140309},{"c":71.234,"h":71.24,"l":71.0524,"n":1310,"o":71.115,"t":"2026-10-12T18:00:00Z","v":95994,"vw":71.142465},{"c":71.24,"h":71.29,"l":71.205,"n":920,"o":71.235,"t":"2026-10-12T18:05:00Z","v":55253,"vw":71.244252},{"c":71.31,"h":71.31,"l":71.245,"n":989,"o":71.245,"t":"2026-10-12T18:10:00Z","v":58654,"vw":71.2705},{"c":71.365,"h":71.38,"l":71.29,"n":1034,"o":71.305,"t":"2026-10-12T18:15:00Z","v":74142,"vw":71.342186},{"c":71.365,"h":71.4,"l":71.32,"n":1176,"o":71.36,"t":"2026-10-12T18:20:00Z","v":114181,"vw":71.351645},{"c":71.455,"h":71.46,"l":71.34,"n":1461,"o":71.36,"t":"2026-10-12T18:25:00Z","v":102105,"vw":71.401595},{"c":71.4201,"h":71.495,"l":71.4201,"n":1256,"o":71.455,"t":"2026-10-12T18:30:00Z","v":103514,"vw":71.464881},{"c":71.475,"h":71.49,"l":71.42,"n":1034,"o":71.435,"t":"2026-10-12T18:35:00Z","v":86469,"vw":71.44889},{"c":71.555,"h":71.58,"l":71.475,"n":1443,"o":71.475,"t":"2026-10-12T18:40:00Z","v":105737,"vw":71.540086},{"c":71.64,"h":71.68,"l":71.56,"n":2189,"o":71.565,"t":"2026-10-12T18:45:00Z","v":176471,"vw":71.622084},{"c":71.53,"h":71.64,"l":71.48,"n":1851,"o":71.635,"t":"2026-10-12T18:50:00Z","v":119750,"vw":71.570204},{"c":71.44,"h":71.5399,"l":71.4337,"n":1574,"o":71.53,"t":"2026-10-12T18:55:00Z","v":108017,"vw":71.492314},{"c":71.405,"h":71.47,"l":71.3713,"n":1366,"o":71.45,"t":"2026-10-12T19:00:00Z","v":81199,"vw":71.424697},{"c":71.415,"h":71.44,"l":71.335,"n":1620,"o":71.405,"t":"2026-10-12T19:05:00Z","v":127996,"vw":71.388022},{"c":71.4,"h":71.44,"l":71.383,"n":1286,"o":71.42,"t":"2026-10-12T19:10:00Z","v":132696,"vw":71.407476},{"c":71.382,"h":71.42,"l":71.36,"n":1186,"o":71.408,"t":"2026-10-12T19:15:00Z","v":70828,"vw":71.392534},{"c":71.43,"h":71.44,"l":71.37,"n":1515,"o":71.385,"t":"2026-10-12T19:20:00Z","v":85823,"vw":71.395276},{"c":71.485,"h":71.49,"l":71.415,"n":1745,"o":71.435,"t":"2026-10-12T19:25:00Z","v":104222,"vw":71.455663},{"c":71.505,"h":71.55,"l":71.4206,"n":2086,"o":71.48,"t":"2026-10-12T19:30:00Z","v":185790,"vw":71.486078},{"c":71.5,"h":71.5799,"l":71.465,"n":1938,"o":71.5,"t":"2026-10-12T19:35:00Z","v":116996,"vw":71.519704},{"c":71.48,"h":71.515,"l":71.46,"n":1773,"o":71.5,"t":"2026-10-12T19:40:00Z","v":167605,"vw":71.488676},{"c":71.385,"h":71.5385,"l":71.38,"n":2395,"o":71.47,"t":"2026-10-12T19:45:00Z","v":164823,"vw":71.45326},{"c":71.325,"h":71.43,"l":71.325,"n":2696,"o":71.39,"t":"2026-10-12T19:50:00Z","v":188742,"vw":71.38233},{"c":71.495,"h":71.515,"l":71.25,"n":9221,"o":71.33,"t":"2026-10-12T19:55:00Z","v":792126,"vw":71.419406},{"c":71.3989,"h":71.5,"l":71.3989,"n":174,"o":71.5,"t":"2026-10-12T20:00:00Z","v":1740039,"vw":71.499945},{"c":71.4,"h":71.4,"l":71.39,"n":13,"o":71.4,"t":"2026-10-12T20:20:00Z","v":1314,"vw":71.399069},{"c":71.35,"h":71.35,"l":71.25,"n":7,"o":71.25,"t":"2026-10-12T20:25:00Z","v":315,"vw":71.306522},{"c":71.32,"h":71.32,"l":71.32,"n":2,"o":71.32,"t":"2026-10-12T20:30:00Z","v":115,"vw":71.32},{"c":71.32,"h":71.35,"l":71.32,"n":11,"o":71.35,"t":"2026-10-12T20:35:00Z","v":407,"vw":71.328596},{"c":71.3795,"h":71.3795,"l":71.3795,"n":5,"o":71.3795,"t":"2026-10-12T20:55:00Z","v":1620,"vw":71.3795},{"c":71.4794,"h":71.4794,"l":71.35,"n":3,"o":71.35,"t":"2026-10-12T21:00:00Z","v":1115,"vw":71.467636},{"c":71.44,"h":71.44,"l":71.36,"n":13,"o":71.36,"t":"2026-10-12T21:10:00Z","v":596,"vw":71.4},{"c":71.43,"h":71.44,"l":71.43,"n":7,"o":71.44,"t":"2026-10-12T21:15:00Z","v":1484,"vw":71.438538},{"c":71.3817,"h":71.3817,"l":71.3724,"n":13,"o":71.38,"t":"2026-10-12T21:30:00Z","v":1389,"vw":71.379815},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-12T21:35:00Z","v":501,"vw":71.4},{"c":71.3619,"h":71.41,"l":71.3619,"n":11,"o":71.41,"t":"2026-10-12T21:40:00Z","v":1231,"vw":71.36958},{"c":71.4,"h":71.4,"l":71.39,"n":20,"o":71.39,"t":"2026-10-12T21:55:00Z","v":1692,"vw":71.399282},{"c":71.36,"h":71.36,"l":71.36,"n":6,"o":71.36,"t":"2026-10-12T22:00:00Z","v":110,"vw":71.36},{"c":71.3514,"h":71.37,"l":71.3514,"n":11,"o":71.37,"t":"2026-10-12T22:05:00Z","v":913,"vw":71.364169},{"c":71.4,"h":71.4,"l":71.39,"n":6,"o":71.39,"t":"2026-10-12T22:10:00Z","v":627,"vw":71.395},{"c":71.42,"h":71.42,"l":71.41,"n":7,"o":71.41,"t":"2026-10-12T22:20:00Z","v":411,"vw":71.414269},{"c":71.43,"h":71.43,"l":71.43,"n":6,"o":71.43,"t":"2026-10-12T22:30:00Z","v":334,"vw":71.43},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-12T22:45:00Z","v":500,"vw":71.35},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-10-12T22:55:00Z","v":110,"vw":71.35},{"c":71.36,"h":71.36,"l":71.35,"n":5,"o":71.35,"t":"2026-10-12T23:05:00Z","v":214,"vw":71.355},{"c":71.28,"h":71.36,"l":71.27,"n":35,"o":71.36,"t":"2026-10-12T23:15:00Z","v":3869,"vw":71.285587},{"c":71.28,"h":71.28,"l":71.28,"n":3,"o":71.28,"t":"2026-10-12T23:20:00Z","v":123,"vw":71.28},{"c":71.1682,"h":71.24,"l":71.15,"n":17,"o":71.15,"t":"2026-10-12T23:30:00Z","v":1321,"vw":71.19716},{"c":71.27,"h":71.27,"l":71.1604,"n":15,"o":71.1604,"t":"2026-10-12T23:35:00Z","v":2341,"vw":71.180222},{"c":71.2,"h":71.2,"l":71.18,"n":31,"o":71.19,"t":"2026-10-12T23:40:00Z","v":1439,"vw":71.183354},{"c":71.16,"h":71.16,"l":71.16,"n":12,"o":71.16,"t":"2026-10-12T23:45:00Z","v":887,"vw":71.16},{"c":71.13,"h":71.13,"l":71.11,"n":2,"o":71.11,"t":"2026-10-12T23:55:00Z","v":1206,"vw":71.113317},{"c":71.33,"h":71.37,"l":71.25,"n":410,"o":71.3679,"t":"2026-10-13T08:00:00Z","v":16635,"vw":71.344777},{"c":71.33,"h":71.38,"l":71.33,"n":16,"o":71.38,"t":"2026-10-13T08:05:00Z","v":1325,"vw":71.337411},{"c":71.37,"h":71.37,"l":71.37,"n":5,"o":71.37,"t":"2026-10-13T08:10:00Z","v":805,"vw":71.37},{"c":71.3,"h":71.3,"l":71.3,"n":3,"o":71.3,"t":"2026-10-13T08:15:00Z","v":701,"vw":71.3},{"c":71.32,"h":71.43,"l":71.32,"n":9,"o":71.41,"t":"2026-10-13T08:30:00Z","v":802,"vw":71.363333},{"c":71.32,"h":71.32,"l":71.32,"n":3,"o":71.32,"t":"2026-10-13T08:35:00Z","v":112,"vw":71.32},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-13T08:40:00Z","v":171,"vw":71.45},{"c":71.37,"h":71.39,"l":71.37,"n":6,"o":71.39,"t":"2026-10-13T08:45:00Z","v":2401,"vw":71.371007},{"c":71.3869,"h":71.3881,"l":71.3869,"n":2,"o":71.3881,"t":"2026-10-13T08:50:00Z","v":340,"vw":71.387376},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-13T09:35:00Z","v":100,"vw":71.31},{"c":71.41,"h":71.41,"l":71.41,"n":13,"o":71.41,"t":"2026-10-13T09:40:00Z","v":427,"vw":71.41},{"c":71.3509,"h":71.3509,"l":71.3509,"n":1,"o":71.3509,"t":"2026-10-13T09:50:00Z","v":354,"vw":71.3509},{"c":71.45,"h":71.45,"l":71.43,"n":9,"o":71.43,"t":"2026-10-13T09:55:00Z","v":1000,"vw":71.443734},{"c":71.43,"h":71.43,"l":71.41,"n":6,"o":71.41,"t":"2026-10-13T10:00:00Z","v":283,"vw":71.42},{"c":71.44,"h":71.44,"l":71.42,"n":9,"o":71.44,"t":"2026-10-13T10:25:00Z","v":562,"vw":71.432337},{"c":71.42,"h":71.42,"l":71.42,"n":4,"o":71.42,"t":"2026-10-13T10:30:00Z","v":447,"vw":71.42},{"c":71.49,"h":71.49,"l":71.49,"n":14,"o":71.49,"t":"2026-10-13T10:40:00Z","v":279,"vw":71.49},{"c":71.52,"h":71.52,"l":71.5,"n":45,"o":71.5,"t":"2026-10-13T10:55:00Z","v":2632,"vw":71.519026},{"c":71.5,"h":71.51,"l":71.5,"n":9,"o":71.51,"t":"2026-10-13T11:00:00Z","v":1106,"vw":71.502688},{"c":71.55,"h":71.55,"l":71.47,"n":14,"o":71.47,"t":"2026-10-13T11:05:00Z","v":434,"vw":71.525976},{"c":71.68,"h":71.68,"l":71.65,"n":18,"o":71.65,"t":"2026-10-13T11:15:00Z","v":630,"vw":71.66},{"c":71.66,"h":71.6609,"l":71.65,"n":25,"o":71.65,"t":"2026-10-13T11:20:00Z","v":926,"vw":71.653984},{"c":71.69,"h":71.7,"l":71.6523,"n":15,"o":71.7,"t":"2026-10-13T11:25:00Z","v":5098,"vw":71.660947},{"c":71.73,"h":71.81,"l":71.7,"n":115,"o":71.75,"t":"2026-10-13T11:30:00Z","v":12188,"vw":71.749507},{"c":71.7,"h":71.85,"l":71.7,"n":15,"o":71.81,"t":"2026-10-13T11:35:00Z","v":1426,"vw":71.789671},{"c":71.8274,"h":71.8274,"l":71.66,"n":19,"o":71.66,"t":"2026-10-13T11:40:00Z","v":983,"vw":71.772775},{"c":71.77,"h":71.77,"l":71.73,"n":14,"o":71.77,"t":"2026-10-13T11:45:00Z","v":1239,"vw":71.746931},{"c":71.7159,"h":71.74,"l":71.7159,"n":17,"o":71.7159,"t":"2026-10-13T11:50:00Z","v":513,"vw":71.729045},{"c":71.7008,"h":71.7008,"l":71.7008,"n":9,"o":71.7008,"t":"2026-10-13T11:55:00Z","v":133,"vw":71.7008},{"c":71.6674,"h":71.8235,"l":71.6674,"n":45,"o":71.8235,"t":"2026-10-13T12:00:00Z","v":11203,"vw":71.764693},{"c":71.7,"h":71.72,"l":71.65,"n":22,"o":71.72,"t":"2026-10-13T12:05:00Z","v":866,"vw":71.692453},{"c":71.66,"h":71.66,"l":71.66,"n":22,"o":71.66,"t":"2026-10-13T12:10:00Z","v":223,"vw":71.66},{"c":70.55,"h":71.65,"l":69.89,"n":1148,"o":71.65,"t":"2026-10-13T12:15:00Z","v":123089,"vw":70.554353},{"c":70.9,"h":70.95,"l":70.44,"n":153,"o":70.66,"t":"2026-10-13T12:20:00Z","v":16386,"vw":70.769287},{"c":71.4,"h":71.4,"l":71.03,"n":108,"o":71.0684,"t":"2026-10-13T12:25:00Z","v":5786,"vw":71.120871},{"c":71.1,"h":71.1,"l":70.94,"n":103,"o":70.94,"t":"2026-10-13T12:30:00Z","v":2520,"vw":71.0174},{"c":71.1,"h":71.12,"l":70.99,"n":173,"o":71.08,"t":"2026-10-13T12:35:00Z","v":16605,"vw":71.042568},{"c":71.0771,"h":71.0771,"l":70.95,"n":36,"o":70.983,"t":"2026-10-13T12:40:00Z","v":1540,"vw":70.981905},{"c":71.04,"h":71.2,"l":71,"n":101,"o":71.1,"t":"2026-10-13T12:45:00Z","v":4266,"vw":71.126504},{"c":71.17,"h":71.17,"l":71.1,"n":25,"o":71.1,"t":"2026-10-13T12:50:00Z","v":46236,"vw":71.127389},{"c":71.12,"h":71.2,"l":71.0646,"n":34,"o":71.0646,"t":"2026-10-13T12:55:00Z","v":3035,"vw":71.12081},{"c":71,"h":71.11,"l":71,"n":26,"o":71.11,"t":"2026-10-13T13:00:00Z","v":1131,"vw":71.051353},{"c":71.11,"h":71.2,"l":70.8,"n":324,"o":71,"t":"2026-10-13T13:05:00Z","v":23412,"vw":71.030666},{"c":71.06,"h":71.06,"l":71.02,"n":17,"o":71.02,"t":"2026-10-13T13:10:00Z","v":957,"vw":71.053658},{"c":70.97,"h":71,"l":70.92,"n":25,"o":70.9334,"t":"2026-10-13T13:15:00Z","v":1506,"vw":70.94018},{"c":70.93,"h":71.11,"l":70.9,"n":122,"o":71,"t":"2026-10-13T13:20:00Z","v":4055,"vw":70.999482},{"c":70.7481,"h":71.2,"l":70.7481,"n":119,"o":70.92,"t":"2026-10-13T13:25:00Z","v":8725,"vw":70.940293},{"c":71.025,"h":71.36,"l":70.44,"n":4860,"o":70.95,"t":"2026-10-13T13:30:00Z","v":488851,"vw":70.868008},{"c":70.655,"h":71.3,"l":70.63,"n":2984,"o":70.999,"t":"2026-10-13T13:35:00Z","v":214945,"vw":71.003822},{"c":71.26,"h":71.3,"l":70.54,"n":2418,"o":70.64,"t":"2026-10-13T13:40:00Z","v":206879,"vw":70.78428},{"c":71.3,"h":71.36,"l":71.195,"n":2373,"o":71.26,"t":"2026-10-13T13:45:00Z","v":139949,"vw":71.293453},{"c":71.38,"h":71.45,"l":71.22,"n":2218,"o":71.34,"t":"2026-10-13T13:50:00Z","v":212846,"vw":71.346304},{"c":71.435,"h":71.45,"l":71.25,"n":1999,"o":71.4,"t":"2026-10-13T13:55:00Z","v":131331,"vw":71.355809},{"c":71.275,"h":71.45,"l":71.11,"n":2527,"o":71.45,"t":"2026-10-13T14:00:00Z","v":203982,"vw":71.208688},{"c":71.2,"h":71.4288,"l":71.185,"n":1928,"o":71.29,"t":"2026-10-13T14:05:00Z","v":81577,"vw":71.289474},{"c":71.1,"h":71.29,"l":71.06,"n":2068,"o":71.195,"t":"2026-10-13T14:10:00Z","v":110216,"vw":71.165775},{"c":71.3757,"h":71.43,"l":71.07,"n":1757,"o":71.09,"t":"2026-10-13T14:15:00Z","v":74632,"vw":71.269157},{"c":71.41,"h":71.5339,"l":71.365,"n":2317,"o":71.385,"t":"2026-10-13T14:20:00Z","v":131455,"vw":71.449216},{"c":71.4494,"h":71.63,"l":71.415,"n":2158,"o":71.4151,"t":"2026-10-13T14:25:00Z","v":143001,"vw":71.525658},{"c":71.31,"h":71.43,"l":71.24,"n":1598,"o":71.43,"t":"2026-10-13T14:30:00Z","v":78911,"vw":71.33612},{"c":71.36,"h":71.43,"l":71.295,"n":1381,"o":71.32,"t":"2026-10-13T14:35:00Z","v":73642,"vw":71.368742},{"c":71.24,"h":71.385,"l":71.235,"n":2517,"o":71.34,"t":"2026-10-13T14:40:00Z","v":161291,"vw":71.315571},{"c":71.125,"h":71.28,"l":71.1201,"n":1289,"o":71.235,"t":"2026-10-13T14:45:00Z","v":69136,"vw":71.193435},{"c":71.29,"h":71.35,"l":71.125,"n":1196,"o":71.13,"t":"2026-10-13T14:50:00Z","v":65775,"vw":71.256907},{"c":71.2001,"h":71.315,"l":71.16,"n":1337,"o":71.28,"t":"2026-10-13T14:55:00Z","v":75238,"vw":71.21891},{"c":71.31,"h":71.315,"l":71.2,"n":1326,"o":71.2,"t":"2026-10-13T15:00:00Z","v":95062,"vw":71.250949},{"c":71.345,"h":71.3827,"l":71.24,"n":1473,"o":71.3,"t":"2026-10-13T15:05:00Z","v":75266,"vw":71.314695},{"c":71.29,"h":71.4298,"l":71.28,"n":1122,"o":71.35,"t":"2026-10-13T15:10:00Z","v":65897,"vw":71.362008},{"c":71.47,"h":71.47,"l":71.275,"n":1082,"o":71.29,"t":"2026-10-13T15:15:00Z","v":49135,"vw":71.364701},{"c":71.33,"h":71.47,"l":71.3,"n":1402,"o":71.47,"t":"2026-10-13T15:20:00Z","v":144230,"vw":71.372724},{"c":71.35,"h":71.385,"l":71.32,"n":1153,"o":71.34,"t":"2026-10-13T15:25:00Z","v":46838,"vw":71.352365},{"c":71.36,"h":71.375,"l":71.26,"n":1238,"o":71.35,"t":"2026-10-13T15:30:00Z","v":60575,"vw":71.313862},{"c":71.24,"h":71.4,"l":71.2201,"n":1374,"o":71.36,"t":"2026-10-13T15:35:00Z","v":75547,"vw":71.336562},{"c":71.0842,"h":71.235,"l":71.05,"n":1371,"o":71.235,"t":"2026-10-13T15:40:00Z","v":83171,"vw":71.127921},{"c":71.06,"h":71.11,"l":71.02,"n":1531,"o":71.09,"t":"2026-10-13T15:45:00Z","v":83560,"vw":71.057544},{"c":70.995,"h":71.09,"l":70.95,"n":1487,"o":71.05,"t":"2026-10-13T15:50:00Z","v":93031,"vw":71.00542},{"c":70.97,"h":71.025,"l":70.95,"n":994,"o":70.995,"t":"2026-10-13T15:55:00Z","v":44967,"vw":70.986676},{"c":70.995,"h":71.04,"l":70.92,"n":1060,"o":70.955,"t":"2026-10-13T16:00:00Z","v":48622,"vw":70.970867},{"c":70.97,"h":71.06,"l":70.96,"n":1338,"o":71,"t":"2026-10-13T16:05:00Z","v":52164,"vw":71.015981},{"c":71.105,"h":71.12,"l":70.9748,"n":1164,"o":71,"t":"2026-10-13T16:10:00Z","v":61943,"vw":71.038069},{"c":71.045,"h":71.1098,"l":71.01,"n":980,"o":71.1098,"t":"2026-10-13T16:15:00Z","v":69936,"vw":71.06078},{"c":70.965,"h":71.055,"l":70.955,"n":1072,"o":71.0472,"t":"2026-10-13T16:20:00Z","v":50193,"vw":71.008956},{"c":70.9074,"h":70.99,"l":70.87,"n":1185,"o":70.97,"t":"2026-10-13T16:25:00Z","v":64198,"vw":70.92241},{"c":70.94,"h":70.98,"l":70.8706,"n":956,"o":70.905,"t":"2026-10-13T16:30:00Z","v":41350,"vw":70.922411},{"c":70.95,"h":70.995,"l":70.92,"n":806,"o":70.95,"t":"2026-10-13T16:35:00Z","v":28942,"vw":70.956902},{"c":70.975,"h":70.98,"l":70.93,"n":715,"o":70.94,"t":"2026-10-13T16:40:00Z","v":34786,"vw":70.955645},{"c":70.92,"h":70.98,"l":70.895,"n":810,"o":70.975,"t":"2026-10-13T16:45:00Z","v":38377,"vw":70.939714},{"c":70.93,"h":70.94,"l":70.89,"n":699,"o":70.9127,"t":"2026-10-13T16:50:00Z","v":36214,"vw":70.907938},{"c":71.06,"h":71.095,"l":70.915,"n":1338,"o":70.935,"t":"2026-10-13T16:55:00Z","v":88543,"vw":71.026567},{"c":71.12,"h":71.18,"l":71.02,"n":1136,"o":71.06,"t":"2026-10-13T17:00:00Z","v":63335,"vw":71.126714},{"c":71.07,"h":71.125,"l":71.04,"n":740,"o":71.125,"t":"2026-10-13T17:05:00Z","v":28839,"vw":71.06569},{"c":71.03,"h":71.1,"l":71,"n":964,"o":71.07,"t":"2026-10-13T17:10:00Z","v":57392,"vw":71.042351},{"c":70.94,"h":71.04,"l":70.94,"n":836,"o":71.03,"t":"2026-10-13T17:15:00Z","v":37618,"vw":70.989738},{"c":70.98,"h":71.01,"l":70.925,"n":790,"o":70.94,"t":"2026-10-13T17:20:00Z","v":43062,"vw":70.958302},{"c":70.995,"h":71,"l":70.96,"n":1136,"o":70.97,"t":"2026-10-13T17:25:00Z","v":72912,"vw":70.980903},{"c":70.955,"h":71.02,"l":70.93,"n":1139,"o":70.99,"t":"2026-10-13T17:30:00Z","v":90553,"vw":70.974117},{"c":70.97,"h":71.045,"l":70.95,"n":947,"o":70.955,"t":"2026-10-13T17:35:00Z","v":68674,"vw":70.995561},{"c":70.985,"h":70.995,"l":70.925,"n":888,"o":70.9669,"t":"2026-10-13T17:40:00Z","v":48662,"vw":70.954999},{"c":71.055,"h":71.085,"l":70.99,"n":1284,"o":70.99,"t":"2026-10-13T17:45:00Z","v":74979,"vw":71.028582},{"c":71.025,"h":71.065,"l":71.02,"n":976,"o":71.065,"t":"2026-10-13T17:50:00Z","v":59315,"vw":71.034896},{"c":71.065,"h":71.105,"l":71.025,"n":886,"o":71.025,"t":"2026-10-13T17:55:00Z","v":45877,"vw":71.067804},{"c":71.1606,"h":71.185,"l":71.06,"n":1129,"o":71.06,"t":"2026-10-13T18:00:00Z","v":57636,"vw":71.125149},{"c":71.2,"h":71.225,"l":71.155,"n":1194,"o":71.17,"t":"2026-10-13T18:05:00Z","v":83887,"vw":71.190192},{"c":71.155,"h":71.265,"l":71.15,"n":993,"o":71.2,"t":"2026-10-13T18:10:00Z","v":67524,"vw":71.20523},{"c":71.09,"h":71.155,"l":71.08,"n":1110,"o":71.155,"t":"2026-10-13T18:15:00Z","v":61984,"vw":71.120721},{"c":71.05,"h":71.11,"l":71.045,"n":1108,"o":71.09,"t":"2026-10-13T18:20:00Z","v":59208,"vw":71.07353},{"c":71.2,"h":71.2,"l":71.05,"n":1476,"o":71.058,"t":"2026-10-13T18:25:00Z","v":100854,"vw":71.134506},{"c":71.1917,"h":71.22,"l":71.16,"n":1034,"o":71.195,"t":"2026-10-13T18:30:00Z","v":57504,"vw":71.193216},{"c":71.35,"h":71.3572,"l":71.18,"n":1549,"o":71.1901,"t":"2026-10-13T18:35:00Z","v":123319,"vw":71.286635},{"c":71.1674,"h":71.3685,"l":71.14,"n":1995,"o":71.35,"t":"2026-10-13T18:40:00Z","v":208758,"vw":71.243091},{"c":71.22,"h":71.245,"l":71.165,"n":1088,"o":71.17,"t":"2026-10-13T18:45:00Z","v":51088,"vw":71.192218},{"c":71.245,"h":71.275,"l":71.2101,"n":1008,"o":71.215,"t":"2026-10-13T18:50:00Z","v":67086,"vw":71.243141},{"c":71.33,"h":71.33,"l":71.155,"n":1592,"o":71.245,"t":"2026-10-13T18:55:00Z","v":112908,"vw":71.226298},{"c":71.414,"h":71.44,"l":71.3,"n":1961,"o":71.32,"t":"2026-10-13T19:00:00Z","v":136261,"vw":71.359679},{"c":71.48,"h":71.535,"l":71.39,"n":2287,"o":71.4117,"t":"2026-10-13T19:05:00Z","v":385907,"vw":71.48446},{"c":71.47,"h":71.57,"l":71.455,"n":1813,"o":71.485,"t":"2026-10-13T19:10:00Z","v":197916,"vw":71.515125},{"c":71.46,"h":71.54,"l":71.43,"n":2304,"o":71.475,"t":"2026-10-13T19:15:00Z","v":339175,"vw":71.490108},{"c":71.475,"h":71.525,"l":71.44,"n":1547,"o":71.475,"t":"2026-10-13T19:20:00Z","v":114512,"vw":71.476567},{"c":71.39,"h":71.475,"l":71.37,"n":2198,"o":71.475,"t":"2026-10-13T19:25:00Z","v":210735,"vw":71.416019},{"c":71.37,"h":71.38,"l":71.215,"n":2227,"o":71.38,"t":"2026-10-13T19:30:00Z","v":238072,"vw":71.284515},{"c":71.345,"h":71.405,"l":71.32,"n":1444,"o":71.365,"t":"2026-10-13T19:35:00Z","v":106793,"vw":71.372339},{"c":71.29,"h":71.355,"l":71.255,"n":1838,"o":71.35,"t":"2026-10-13T19:40:00Z","v":139321,"vw":71.307907},{"c":71.325,"h":71.36,"l":71.21,"n":2735,"o":71.295,"t":"2026-10-13T19:45:00Z","v":290924,"vw":71.290948},{"c":71.27,"h":71.34,"l":71.22,"n":3033,"o":71.33,"t":"2026-10-13T19:50:00Z","v":276439,"vw":71.267156},{"c":71.32,"h":71.37,"l":71.27,"n":9908,"o":71.27,"t":"2026-10-13T19:55:00Z","v":986081,"vw":71.322004},{"c":71.32,"h":71.32,"l":71.32,"n":172,"o":71.32,"t":"2026-10-13T20:00:00Z","v":3082184,"vw":71.32},{"c":71.1023,"h":71.1023,"l":71.1023,"n":1,"o":71.1023,"t":"2026-10-13T20:05:00Z","v":300,"vw":71.1023},{"c":71.1,"h":71.302,"l":71.05,"n":27,"o":71.302,"t":"2026-10-13T20:10:00Z","v":768,"vw":71.147222},{"c":71.1442,"h":71.1442,"l":71.1,"n":9,"o":71.1,"t":"2026-10-13T20:15:00Z","v":896,"vw":71.109031},{"c":71.29,"h":71.29,"l":71.29,"n":3,"o":71.29,"t":"2026-10-13T20:20:00Z","v":203,"vw":71.29},{"c":71.2142,"h":71.29,"l":71.2142,"n":7,"o":71.29,"t":"2026-10-13T20:30:00Z","v":255,"vw":71.249456},{"c":71.24,"h":71.24,"l":71.24,"n":6,"o":71.24,"t":"2026-10-13T20:35:00Z","v":1479,"vw":71.24},{"c":71.31,"h":71.31,"l":71.3,"n":7,"o":71.3,"t":"2026-10-13T20:45:00Z","v":1581,"vw":71.308447},{"c":71.3,"h":71.31,"l":71.3,"n":11,"o":71.31,"t":"2026-10-13T20:50:00Z","v":839,"vw":71.308392},{"c":71.2372,"h":71.2372,"l":71.2372,"n":1,"o":71.2372,"t":"2026-10-13T21:15:00Z","v":200,"vw":71.2372},{"c":71.3069,"h":71.3069,"l":71.3069,"n":3,"o":71.3069,"t":"2026-10-13T21:20:00Z","v":404,"vw":71.3069},{"c":71.25,"h":71.25,"l":71.25,"n":5,"o":71.25,"t":"2026-10-13T21:25:00Z","v":892,"vw":71.25},{"c":71.23,"h":71.23,"l":71.23,"n":14,"o":71.23,"t":"2026-10-13T21:30:00Z","v":1085,"vw":71.23},{"c":71.2188,"h":71.2188,"l":71.2188,"n":2,"o":71.2188,"t":"2026-10-13T21:40:00Z","v":201,"vw":71.2188},{"c":71.2178,"h":71.32,"l":71.2178,"n":8,"o":71.32,"t":"2026-10-13T21:45:00Z","v":374,"vw":71.287032},{"c":71.26,"h":71.26,"l":71.2586,"n":4,"o":71.2586,"t":"2026-10-13T21:55:00Z","v":214,"vw":71.2593},{"c":71.2148,"h":71.2148,"l":71.2148,"n":11,"o":71.2148,"t":"2026-10-13T22:10:00Z","v":214,"vw":71.2148},{"c":71.2,"h":71.2,"l":71.2,"n":18,"o":71.2,"t":"2026-10-13T22:15:00Z","v":1167,"vw":71.2},{"c":71.22,"h":71.22,"l":71.21,"n":7,"o":71.21,"t":"2026-10-13T22:20:00Z","v":802,"vw":71.21375},{"c":71.1,"h":71.1,"l":71.06,"n":6,"o":71.06,"t":"2026-10-13T22:25:00Z","v":285,"vw":71.084},{"c":71.18,"h":71.18,"l":71.18,"n":4,"o":71.18,"t":"2026-10-13T22:45:00Z","v":406,"vw":71.18},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-13T22:55:00Z","v":150,"vw":71.16},{"c":71.17,"h":71.1724,"l":71.17,"n":3,"o":71.1724,"t":"2026-10-13T23:10:00Z","v":201,"vw":71.1712},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-13T23:15:00Z","v":160,"vw":71.17},{"c":71.19,"h":71.19,"l":71.19,"n":2,"o":71.19,"t":"2026-10-13T23:30:00Z","v":120,"vw":71.19},{"c":71.22,"h":71.22,"l":71.22,"n":8,"o":71.22,"t":"2026-10-13T23:35:00Z","v":256,"vw":71.22},{"c":71.1893,"h":71.1893,"l":71.1893,"n":3,"o":71.1893,"t":"2026-10-13T23:40:00Z","v":102,"vw":71.1893},{"c":71.19,"h":71.19,"l":71.17,"n":14,"o":71.18,"t":"2026-10-13T23:45:00Z","v":706,"vw":71.177422},{"c":71.39,"h":71.44,"l":71.32,"n":339,"o":71.34,"t":"2026-10-14T08:00:00Z","v":13317,"vw":71.382251},{"c":71.37,"h":71.42,"l":71.37,"n":17,"o":71.4,"t":"2026-10-14T08:05:00Z","v":3157,"vw":71.391468},{"c":71.36,"h":71.37,"l":71.36,"n":14,"o":71.37,"t":"2026-10-14T08:10:00Z","v":1251,"vw":71.367683},{"c":71.34,"h":71.34,"l":71.34,"n":3,"o":71.34,"t":"2026-10-14T08:15:00Z","v":219,"vw":71.34},{"c":71.33,"h":71.33,"l":71.33,"n":4,"o":71.33,"t":"2026-10-14T08:20:00Z","v":850,"vw":71.33},{"c":71.32,"h":71.32,"l":71.32,"n":3,"o":71.32,"t":"2026-10-14T08:25:00Z","v":935,"vw":71.32},{"c":71.32,"h":71.33,"l":71.32,"n":10,"o":71.33,"t":"2026-10-14T08:30:00Z","v":2111,"vw":71.325503},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-10-14T08:35:00Z","v":1400,"vw":71.31},{"c":71.29,"h":71.3,"l":71.29,"n":11,"o":71.3,"t":"2026-10-14T08:40:00Z","v":977,"vw":71.292432},{"c":71.27,"h":71.27,"l":71.27,"n":3,"o":71.27,"t":"2026-10-14T08:45:00Z","v":929,"vw":71.27},{"c":71.27,"h":71.27,"l":71.23,"n":21,"o":71.23,"t":"2026-10-14T08:50:00Z","v":1798,"vw":71.233627},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-14T08:55:00Z","v":168,"vw":71.25},{"c":71.26,"h":71.26,"l":71.23,"n":13,"o":71.23,"t":"2026-10-14T09:00:00Z","v":1356,"vw":71.237699},{"c":71.38,"h":71.38,"l":71.37,"n":4,"o":71.37,"t":"2026-10-14T09:10:00Z","v":1339,"vw":71.375889},{"c":71.28,"h":71.28,"l":71.28,"n":5,"o":71.28,"t":"2026-10-14T09:15:00Z","v":658,"vw":71.28},{"c":71.299,"h":71.299,"l":71.29,"n":3,"o":71.29,"t":"2026-10-14T09:20:00Z","v":851,"vw":71.297819},{"c":71.24,"h":71.25,"l":71.24,"n":8,"o":71.25,"t":"2026-10-14T09:25:00Z","v":666,"vw":71.246098},{"c":71.26,"h":71.26,"l":71.26,"n":4,"o":71.26,"t":"2026-10-14T09:35:00Z","v":260,"vw":71.26},{"c":71.27,"h":71.27,"l":71.27,"n":20,"o":71.27,"t":"2026-10-14T09:40:00Z","v":285,"vw":71.27},{"c":71.23,"h":71.25,"l":71.23,"n":8,"o":71.25,"t":"2026-10-14T09:45:00Z","v":1283,"vw":71.236962},{"c":71.25,"h":71.25,"l":71.25,"n":3,"o":71.25,"t":"2026-10-14T09:50:00Z","v":351,"vw":71.25},{"c":71.27,"h":71.27,"l":71.27,"n":4,"o":71.27,"t":"2026-10-14T10:00:00Z","v":520,"vw":71.27},{"c":71.25,"h":71.25,"l":71.25,"n":3,"o":71.25,"t":"2026-10-14T10:05:00Z","v":352,"vw":71.25},{"c":71.26,"h":71.26,"l":71.26,"n":32,"o":71.26,"t":"2026-10-14T10:10:00Z","v":470,"vw":71.26},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-14T10:15:00Z","v":1179,"vw":71.25},{"c":71.28,"h":71.28,"l":71.28,"n":7,"o":71.28,"t":"2026-10-14T10:20:00Z","v":463,"vw":71.28},{"c":71.28,"h":71.28,"l":71.28,"n":2,"o":71.28,"t":"2026-10-14T10:35:00Z","v":106,"vw":71.28},{"c":71.3,"h":71.3,"l":71.3,"n":13,"o":71.3,"t":"2026-10-14T10:45:00Z","v":400,"vw":71.3},{"c":71.28,"h":71.28,"l":71.28,"n":6,"o":71.28,"t":"2026-10-14T10:55:00Z","v":869,"vw":71.28},{"c":71.25,"h":71.25,"l":71.25,"n":4,"o":71.25,"t":"2026-10-14T11:05:00Z","v":139,"vw":71.25},{"c":71.25,"h":71.3,"l":71.25,"n":27,"o":71.3,"t":"2026-10-14T11:10:00Z","v":2782,"vw":71.267758},{"c":71.24,"h":71.24,"l":71.24,"n":2,"o":71.24,"t":"2026-10-14T11:20:00Z","v":401,"vw":71.24},{"c":71.32,"h":71.32,"l":71.32,"n":5,"o":71.32,"t":"2026-10-14T11:25:00Z","v":125,"vw":71.32},{"c":71.34,"h":71.34,"l":71.34,"n":4,"o":71.34,"t":"2026-10-14T11:30:00Z","v":171,"vw":71.34},{"c":71.3,"h":71.3,"l":71.3,"n":4,"o":71.3,"t":"2026-10-14T11:35:00Z","v":714,"vw":71.3},{"c":71.45,"h":71.45,"l":71.25,"n":35,"o":71.25,"t":"2026-10-14T11:40:00Z","v":4718,"vw":71.35494},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-14T11:45:00Z","v":200,"vw":71.3},{"c":71.3,"h":71.34,"l":71.3,"n":38,"o":71.34,"t":"2026-10-14T11:55:00Z","v":2393,"vw":71.306105},{"c":71.4335,"h":71.4335,"l":71.4335,"n":3,"o":71.4335,"t":"2026-10-14T12:00:00Z","v":302,"vw":71.4335},{"c":71.2476,"h":71.2476,"l":71.2476,"n":4,"o":71.2476,"t":"2026-10-14T12:05:00Z","v":316,"vw":71.2476},{"c":71.296,"h":71.296,"l":71.296,"n":4,"o":71.296,"t":"2026-10-14T12:15:00Z","v":316,"vw":71.296},{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-10-14T12:20:00Z","v":697,"vw":71.38},{"c":71.41,"h":71.41,"l":71.38,"n":12,"o":71.38,"t":"2026-10-14T12:25:00Z","v":10932,"vw":71.398813},{"c":70.88,"h":71.3,"l":70.85,"n":191,"o":71.3,"t":"2026-10-14T12:30:00Z","v":14097,"vw":71.009917},{"c":70.83,"h":70.9,"l":70.58,"n":85,"o":70.85,"t":"2026-10-14T12:35:00Z","v":4542,"vw":70.814736},{"c":70.7868,"h":70.9114,"l":70.7868,"n":28,"o":70.84,"t":"2026-10-14T12:40:00Z","v":2257,"vw":70.851785},{"c":70.85,"h":70.9253,"l":70.79,"n":94,"o":70.7993,"t":"2026-10-14T12:45:00Z","v":9190,"vw":70.843826},{"c":70.87,"h":70.95,"l":70.87,"n":48,"o":70.87,"t":"2026-10-14T12:50:00Z","v":3154,"vw":70.896645},{"c":70.86,"h":70.94,"l":70.85,"n":66,"o":70.88,"t":"2026-10-14T12:55:00Z","v":11274,"vw":70.887343},{"c":70.9254,"h":71,"l":70.89,"n":70,"o":70.9392,"t":"2026-10-14T13:00:00Z","v":6640,"vw":70.948545},{"c":70.85,"h":70.95,"l":70.85,"n":57,"o":70.928,"t":"2026-10-14T13:05:00Z","v":53243,"vw":70.93529},{"c":70.94,"h":70.97,"l":70.892,"n":65,"o":70.892,"t":"2026-10-14T13:10:00Z","v":3531,"vw":70.935653},{"c":70.96,"h":71.02,"l":70.93,"n":58,"o":70.93,"t":"2026-10-14T13:15:00Z","v":7896,"vw":70.959108},{"c":70.8134,"h":70.9,"l":70.8134,"n":175,"o":70.9,"t":"2026-10-14T13:20:00Z","v":9796,"vw":70.850616},{"c":70.79,"h":70.84,"l":70.6819,"n":69,"o":70.81,"t":"2026-10-14T13:25:00Z","v":2475,"vw":70.8098},{"c":71.02,"h":71.25,"l":70.61,"n":3002,"o":70.67,"t":"2026-10-14T13:30:00Z","v":401022,"vw":70.792209},{"c":70.68,"h":71.02,"l":70.6,"n":2929,"o":71.02,"t":"2026-10-14T13:35:00Z","v":261514,"vw":70.814849},{"c":70.955,"h":71.0499,"l":70.62,"n":2517,"o":70.68,"t":"2026-10-14T13:40:00Z","v":215432,"vw":70.753331},{"c":70.95,"h":71.129,"l":70.835,"n":2495,"o":70.97,"t":"2026-10-14T13:45:00Z","v":215899,"vw":70.973186},{"c":70.775,"h":71.1,"l":70.73,"n":2647,"o":70.96,"t":"2026-10-14T13:50:00Z","v":243706,"vw":70.89389},{"c":70.44,"h":70.78,"l":70.35,"n":3070,"o":70.775,"t":"2026-10-14T13:55:00Z","v":223517,"vw":70.555608},{"c":70.36,"h":70.4901,"l":70.21,"n":3908,"o":70.43,"t":"2026-10-14T14:00:00Z","v":353068,"vw":70.348647},{"c":70.13,"h":70.365,"l":70.13,"n":3646,"o":70.36,"t":"2026-10-14T14:05:00Z","v":331187,"vw":70.232912},{"c":69.94,"h":70.215,"l":69.875,"n":4383,"o":70.13,"t":"2026-10-14T14:10:00Z","v":371509,"vw":70.026637},{"c":69.72,"h":70.005,"l":69.715,"n":2979,"o":69.95,"t":"2026-10-14T14:15:00Z","v":261054,"vw":69.86194},{"c":69.4451,"h":69.72,"l":69.29,"n":4701,"o":69.72,"t":"2026-10-14T14:20:00Z","v":447114,"vw":69.486438},{"c":69.53,"h":69.595,"l":69.445,"n":2108,"o":69.445,"t":"2026-10-14T14:25:00Z","v":125762,"vw":69.536057},{"c":69.57,"h":69.5785,"l":69.44,"n":2158,"o":69.5,"t":"2026-10-14T14:30:00Z","v":132879,"vw":69.521957},{"c":69.395,"h":69.57,"l":69.395,"n":2138,"o":69.555,"t":"2026-10-14T14:35:00Z","v":138627,"vw":69.506596},{"c":69.43,"h":69.5083,"l":69.39,"n":2210,"o":69.39,"t":"2026-10-14T14:40:00Z","v":135707,"vw":69.455306},{"c":69.295,"h":69.46,"l":69.295,"n":2242,"o":69.43,"t":"2026-10-14T14:45:00Z","v":162081,"vw":69.373716},{"c":69.195,"h":69.488,"l":69.1905,"n":3914,"o":69.295,"t":"2026-10-14T14:50:00Z","v":351296,"vw":69.304974},{"c":69.3199,"h":69.4,"l":69.195,"n":2643,"o":69.2,"t":"2026-10-14T14:55:00Z","v":178335,"vw":69.322416},{"c":69.155,"h":69.3124,"l":69.12,"n":2217,"o":69.305,"t":"2026-10-14T15:00:00Z","v":160619,"vw":69.178653},{"c":68.92,"h":69.155,"l":68.92,"n":3284,"o":69.155,"t":"2026-10-14T15:05:00Z","v":261814,"vw":69.046298},{"c":68.81,"h":68.905,"l":68.62,"n":4647,"o":68.905,"t":"2026-10-14T15:10:00Z","v":424844,"vw":68.761276},{"c":68.85,"h":68.93,"l":68.765,"n":3103,"o":68.815,"t":"2026-10-14T15:15:00Z","v":298870,"vw":68.849998},{"c":68.97,"h":69.045,"l":68.845,"n":2213,"o":68.8495,"t":"2026-10-14T15:20:00Z","v":167065,"vw":68.961747},{"c":68.92,"h":69.02,"l":68.855,"n":2003,"o":68.96,"t":"2026-10-14T15:25:00Z","v":146090,"vw":68.954446},{"c":69.07,"h":69.1,"l":68.865,"n":1750,"o":68.91,"t":"2026-10-14T15:30:00Z","v":126384,"vw":69.027666},{"c":69.165,"h":69.17,"l":68.955,"n":1743,"o":69.07,"t":"2026-10-14T15:35:00Z","v":124668,"vw":69.069292},{"c":68.91,"h":69.175,"l":68.8601,"n":1960,"o":69.16,"t":"2026-10-14T15:40:00Z","v":150962,"vw":68.98066},{"c":69.03,"h":69.06,"l":68.875,"n":1665,"o":68.91,"t":"2026-10-14T15:45:00Z","v":116726,"vw":68.957525},{"c":69.045,"h":69.06,"l":68.965,"n":1582,"o":69.02,"t":"2026-10-14T15:50:00Z","v":99443,"vw":69.019627},{"c":68.99,"h":69.1,"l":68.96,"n":1594,"o":69.045,"t":"2026-10-14T15:55:00Z","v":89323,"vw":69.027827},{"c":69,"h":69.0553,"l":68.94,"n":1605,"o":68.99,"t":"2026-10-14T16:00:00Z","v":97976,"vw":68.998586},{"c":69.095,"h":69.12,"l":69,"n":2063,"o":69,"t":"2026-10-14T16:05:00Z","v":181996,"vw":69.04791},{"c":68.895,"h":69.09,"l":68.89,"n":1505,"o":69.09,"t":"2026-10-14T16:10:00Z","v":73848,"vw":68.965211},{"c":68.86,"h":68.9499,"l":68.845,"n":1726,"o":68.895,"t":"2026-10-14T16:15:00Z","v":134475,"vw":68.895603},{"c":68.945,"h":68.945,"l":68.855,"n":1501,"o":68.855,"t":"2026-10-14T16:20:00Z","v":80209,"vw":68.898196},{"c":69.025,"h":69.025,"l":68.9301,"n":1619,"o":68.945,"t":"2026-10-14T16:25:00Z","v":115757,"vw":68.979081},{"c":69.0093,"h":69.045,"l":68.94,"n":1464,"o":69.015,"t":"2026-10-14T16:30:00Z","v":128295,"vw":68.990096},{"c":69.02,"h":69.07,"l":68.97,"n":1050,"o":69,"t":"2026-10-14T16:35:00Z","v":49849,"vw":69.026153},{"c":69.065,"h":69.078,"l":68.95,"n":1556,"o":69.0273,"t":"2026-10-14T16:40:00Z","v":127613,"vw":69.021563},{"c":69.145,"h":69.208,"l":69.06,"n":1659,"o":69.065,"t":"2026-10-14T16:45:00Z","v":141634,"vw":69.137334},{"c":69.045,"h":69.175,"l":69.02,"n":1620,"o":69.14,"t":"2026-10-14T16:50:00Z","v":130713,"vw":69.111366},{"c":69.055,"h":69.0817,"l":69.015,"n":1330,"o":69.045,"t":"2026-10-14T16:55:00Z","v":77989,"vw":69.04459},{"c":69.025,"h":69.09,"l":69.02,"n":1242,"o":69.055,"t":"2026-10-14T17:00:00Z","v":77891,"vw":69.063333},{"c":68.995,"h":69.065,"l":68.95,"n":1524,"o":69.0299,"t":"2026-10-14T17:05:00Z","v":99722,"vw":69.02093},{"c":68.9542,"h":69.0196,"l":68.895,"n":1249,"o":69,"t":"2026-10-14T17:10:00Z","v":61070,"vw":68.954596},{"c":69.019,"h":69.019,"l":68.92,"n":1030,"o":68.955,"t":"2026-10-14T17:15:00Z","v":55949,"vw":68.976671},{"c":69.055,"h":69.065,"l":68.945,"n":1577,"o":69.01,"t":"2026-10-14T17:20:00Z","v":95927,"vw":69.008437},{"c":68.885,"h":69.07,"l":68.87,"n":1662,"o":69.06,"t":"2026-10-14T17:25:00Z","v":104135,"vw":68.995189},{"c":68.875,"h":68.9098,"l":68.85,"n":1133,"o":68.875,"t":"2026-10-14T17:30:00Z","v":82033,"vw":68.887489},{"c":68.795,"h":68.885,"l":68.79,"n":1458,"o":68.87,"t":"2026-10-14T17:35:00Z","v":105417,"vw":68.832691},{"c":68.755,"h":68.79,"l":68.75,"n":1236,"o":68.79,"t":"2026-10-14T17:40:00Z","v":62683,"vw":68.767905},{"c":68.87,"h":68.89,"l":68.725,"n":1542,"o":68.75,"t":"2026-10-14T17:45:00Z","v":93060,"vw":68.775433},{"c":69.015,"h":69.035,"l":68.82,"n":2177,"o":68.85,"t":"2026-10-14T17:50:00Z","v":149540,"vw":68.952037},{"c":68.935,"h":69.01,"l":68.91,"n":1554,"o":69,"t":"2026-10-14T17:55:00Z","v":77806,"vw":68.946777},{"c":68.87,"h":68.935,"l":68.825,"n":1644,"o":68.935,"t":"2026-10-14T18:00:00Z","v":83995,"vw":68.872872},{"c":68.805,"h":68.9487,"l":68.775,"n":1554,"o":68.8701,"t":"2026-10-14T18:05:00Z","v":106359,"vw":68.868169},{"c":68.88,"h":68.9,"l":68.785,"n":1085,"o":68.8,"t":"2026-10-14T18:10:00Z","v":66275,"vw":68.844994},{"c":68.935,"h":69.03,"l":68.89,"n":1573,"o":68.89,"t":"2026-10-14T18:15:00Z","v":96783,"vw":68.950026},{"c":68.9301,"h":69.04,"l":68.92,"n":1497,"o":68.945,"t":"2026-10-14T18:20:00Z","v":103081,"vw":68.981155},{"c":68.965,"h":68.97,"l":68.9,"n":1264,"o":68.93,"t":"2026-10-14T18:25:00Z","v":68433,"vw":68.935882},{"c":68.89,"h":68.98,"l":68.86,"n":1682,"o":68.97,"t":"2026-10-14T18:30:00Z","v":167530,"vw":68.887822},{"c":68.97,"h":68.97,"l":68.86,"n":1343,"o":68.89,"t":"2026-10-14T18:35:00Z","v":119350,"vw":68.897925},{"c":68.9405,"h":68.99,"l":68.905,"n":1400,"o":68.98,"t":"2026-10-14T18:40:00Z","v":62949,"vw":68.941141},{"c":68.97,"h":69,"l":68.91,"n":1300,"o":68.95,"t":"2026-10-14T18:45:00Z","v":74643,"vw":68.960694},{"c":69.06,"h":69.06,"l":68.97,"n":1352,"o":68.97,"t":"2026-10-14T18:50:00Z","v":98563,"vw":69.021516},{"c":69.045,"h":69.085,"l":69,"n":1174,"o":69.07,"t":"2026-10-14T18:55:00Z","v":64376,"vw":69.048821},{"c":68.99,"h":69.04,"l":68.94,"n":1473,"o":69.04,"t":"2026-10-14T19:00:00Z","v":87108,"vw":68.988538},{"c":69.04,"h":69.05,"l":68.98,"n":1400,"o":68.995,"t":"2026-10-14T19:05:00Z","v":83164,"vw":69.000029},{"c":69.005,"h":69.04,"l":68.9701,"n":1443,"o":69.04,"t":"2026-10-14T19:10:00Z","v":86800,"vw":68.996853},{"c":69.1297,"h":69.14,"l":68.965,"n":2077,"o":69.01,"t":"2026-10-14T19:15:00Z","v":146709,"vw":69.031006},{"c":69.21,"h":69.23,"l":69.125,"n":2024,"o":69.125,"t":"2026-10-14T19:20:00Z","v":121543,"vw":69.183303},{"c":69.4,"h":69.4159,"l":69.205,"n":2508,"o":69.21,"t":"2026-10-14T19:25:00Z","v":243549,"vw":69.282982},{"c":69.445,"h":69.465,"l":69.38,"n":2134,"o":69.4091,"t":"2026-10-14T19:30:00Z","v":136960,"vw":69.422251},{"c":69.16,"h":69.46,"l":69.135,"n":2622,"o":69.44,"t":"2026-10-14T19:35:00Z","v":206967,"vw":69.272711},{"c":69.27,"h":69.28,"l":69.13,"n":2758,"o":69.155,"t":"2026-10-14T19:40:00Z","v":188180,"vw":69.185454},{"c":69.215,"h":69.31,"l":69.19,"n":3330,"o":69.28,"t":"2026-10-14T19:45:00Z","v":222421,"vw":69.252056},{"c":69.27,"h":69.305,"l":69.21,"n":4286,"o":69.22,"t":"2026-10-14T19:50:00Z","v":369232,"vw":69.24956},{"c":69.3,"h":69.385,"l":69.25,"n":10034,"o":69.27,"t":"2026-10-14T19:55:00Z","v":920760,"vw":69.313038},{"c":69.26,"h":69.31,"l":69.26,"n":179,"o":69.29,"t":"2026-10-14T20:00:00Z","v":2013767,"vw":69.28999},{"c":69.2,"h":69.2,"l":69.2,"n":9,"o":69.2,"t":"2026-10-14T20:05:00Z","v":244,"vw":69.2},{"c":69.3,"h":69.3675,"l":69.2516,"n":10,"o":69.3675,"t":"2026-10-14T20:10:00Z","v":3676,"vw":69.360294},{"c":69.29,"h":69.35,"l":69.29,"n":26,"o":69.35,"t":"2026-10-14T20:15:00Z","v":437,"vw":69.32},{"c":69.29,"h":69.29,"l":69.29,"n":10,"o":69.29,"t":"2026-10-14T20:25:00Z","v":299,"vw":69.29},{"c":69.25,"h":69.26,"l":69.25,"n":30,"o":69.26,"t":"2026-10-14T20:35:00Z","v":1355,"vw":69.253741},{"c":69.26,"h":69.26,"l":69.26,"n":6,"o":69.26,"t":"2026-10-14T20:45:00Z","v":5077,"vw":69.26},{"c":69.2473,"h":69.2473,"l":69.22,"n":9,"o":69.23,"t":"2026-10-14T20:50:00Z","v":464,"vw":69.232147},{"c":69.28,"h":69.28,"l":69.24,"n":5,"o":69.24,"t":"2026-10-14T20:55:00Z","v":301,"vw":69.26},{"c":69.28,"h":69.28,"l":69.2317,"n":8,"o":69.2317,"t":"2026-10-14T21:00:00Z","v":475,"vw":69.25585},{"c":69.21,"h":69.21,"l":69.21,"n":25,"o":69.21,"t":"2026-10-14T21:05:00Z","v":561,"vw":69.21},{"c":69.2,"h":69.2,"l":69.2,"n":7,"o":69.2,"t":"2026-10-14T21:10:00Z","v":227,"vw":69.2},{"c":69.21,"h":69.21,"l":69.17,"n":20,"o":69.17,"t":"2026-10-14T21:15:00Z","v":700,"vw":69.20044},{"c":69.15,"h":69.17,"l":69.1232,"n":11,"o":69.1232,"t":"2026-10-14T21:20:00Z","v":750,"vw":69.135467},{"c":69.24,"h":69.24,"l":69.24,"n":5,"o":69.24,"t":"2026-10-14T21:25:00Z","v":223,"vw":69.24},{"c":69.26,"h":69.26,"l":69.15,"n":19,"o":69.2,"t":"2026-10-14T21:30:00Z","v":147542,"vw":69.179116},{"c":69.2,"h":69.215,"l":69.2,"n":11,"o":69.215,"t":"2026-10-14T21:35:00Z","v":528,"vw":69.208454},{"c":69.17,"h":69.17,"l":69.17,"n":4,"o":69.17,"t":"2026-10-14T21:40:00Z","v":282,"vw":69.17},{"c":69.181,"h":69.2,"l":69.181,"n":8,"o":69.2,"t":"2026-10-14T21:50:00Z","v":2217,"vw":69.198273},{"c":69.13,"h":69.2,"l":69.1,"n":35,"o":69.15,"t":"2026-10-14T21:55:00Z","v":15868,"vw":69.125083},{"c":69.17,"h":69.17,"l":69.15,"n":78,"o":69.16,"t":"2026-10-14T22:00:00Z","v":1249,"vw":69.161849},{"c":69.16,"h":69.16,"l":69.16,"n":5,"o":69.16,"t":"2026-10-14T22:05:00Z","v":581,"vw":69.16},{"c":69.1,"h":69.1024,"l":69.1,"n":38,"o":69.1024,"t":"2026-10-14T22:10:00Z","v":2453,"vw":69.102182},{"c":69.1628,"h":69.1628,"l":69.1628,"n":17,"o":69.1628,"t":"2026-10-14T22:15:00Z","v":262,"vw":69.1628},{"c":69.0189,"h":69.1,"l":69,"n":39,"o":69.1,"t":"2026-10-14T22:25:00Z","v":5462,"vw":69.013873},{"c":69.07,"h":69.08,"l":69.07,"n":14,"o":69.08,"t":"2026-10-14T22:30:00Z","v":3028,"vw":69.079498},{"c":69,"h":69.0373,"l":69,"n":58,"o":69.01,"t":"2026-10-14T22:35:00Z","v":4288,"vw":69.012049},{"c":69,"h":69.0309,"l":69,"n":33,"o":69.0309,"t":"2026-10-14T22:40:00Z","v":1331,"vw":69.014097},{"c":69.1,"h":69.1,"l":69,"n":46,"o":69,"t":"2026-10-14T22:50:00Z","v":6249,"vw":69.017819},{"c":69.1,"h":69.1,"l":68.95,"n":48,"o":68.95,"t":"2026-10-14T22:55:00Z","v":1061,"vw":68.987927},{"c":68.96,"h":68.96,"l":68.96,"n":15,"o":68.96,"t":"2026-10-14T23:00:00Z","v":309,"vw":68.96},{"c":68.9,"h":68.92,"l":68.9,"n":45,"o":68.9064,"t":"2026-10-14T23:05:00Z","v":1231,"vw":68.911382},{"c":68.8416,"h":68.9925,"l":68.8416,"n":69,"o":68.95,"t":"2026-10-14T23:10:00Z","v":1418,"vw":68.917552},{"c":68.9,"h":68.9,"l":68.87,"n":87,"o":68.88,"t":"2026-10-14T23:15:00Z","v":1927,"vw":68.889774},{"c":68.9013,"h":68.95,"l":68.9013,"n":14,"o":68.9085,"t":"2026-10-14T23:20:00Z","v":3127,"vw":68.909553},{"c":68.9077,"h":68.9077,"l":68.9077,"n":4,"o":68.9077,"t":"2026-10-14T23:25:00Z","v":400,"vw":68.9077},{"c":68.9,"h":68.91,"l":68.9,"n":89,"o":68.91,"t":"2026-10-14T23:30:00Z","v":725,"vw":68.902519},{"c":68.9003,"h":68.91,"l":68.9003,"n":3,"o":68.91,"t":"2026-10-14T23:35:00Z","v":803,"vw":68.902135},{"c":68.9,"h":68.92,"l":68.9,"n":44,"o":68.9077,"t":"2026-10-14T23:40:00Z","v":1664,"vw":68.90625},{"c":68.92,"h":68.92,"l":68.8119,"n":21,"o":68.84,"t":"2026-10-14T23:45:00Z","v":669,"vw":68.859167},{"c":68.8,"h":68.9354,"l":68.79,"n":35,"o":68.84,"t":"2026-10-14T23:50:00Z","v":4463,"vw":68.805249},{"c":68.9344,"h":68.9344,"l":68.75,"n":141,"o":68.75,"t":"2026-10-14T23:55:00Z","v":2382,"vw":68.789694},{"c":69.08,"h":69.13,"l":68.94,"n":535,"o":69,"t":"2026-10-15T08:00:00Z","v":13529,"vw":69.043062},{"c":69.15,"h":69.15,"l":69.15,"n":18,"o":69.15,"t":"2026-10-15T08:05:00Z","v":731,"vw":69.15},{"c":69.1985,"h":69.2,"l":69.13,"n":25,"o":69.2,"t":"2026-10-15T08:10:00Z","v":1576,"vw":69.193124},{"c":69.05,"h":69.1,"l":69.05,"n":42,"o":69.1,"t":"2026-10-15T08:15:00Z","v":1334,"vw":69.080073},{"c":69.01,"h":69.05,"l":69.01,"n":5,"o":69.05,"t":"2026-10-15T08:20:00Z","v":535,"vw":69.034935},{"c":69.13,"h":69.13,"l":69,"n":8,"o":69,"t":"2026-10-15T08:25:00Z","v":1058,"vw":69.065},{"c":69,"h":69.04,"l":69,"n":18,"o":69.04,"t":"2026-10-15T08:35:00Z","v":646,"vw":69.020335},{"c":68.99,"h":69,"l":68.99,"n":46,"o":68.9979,"t":"2026-10-15T08:40:00Z","v":4773,"vw":68.998474},{"c":68.918,"h":68.918,"l":68.918,"n":1,"o":68.918,"t":"2026-10-15T08:45:00Z","v":115,"vw":68.918},{"c":68.8724,"h":68.8724,"l":68.8724,"n":5,"o":68.8724,"t":"2026-10-15T08:55:00Z","v":148,"vw":68.8724},{"c":68.88,"h":68.88,"l":68.88,"n":5,"o":68.88,"t":"2026-10-15T09:00:00Z","v":164,"vw":68.88},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-15T09:05:00Z","v":100,"vw":68.84},{"c":68.9,"h":68.9,"l":68.9,"n":5,"o":68.9,"t":"2026-10-15T09:10:00Z","v":398,"vw":68.9},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-15T09:20:00Z","v":118,"vw":68.81},{"c":68.8,"h":68.8,"l":68.8,"n":14,"o":68.8,"t":"2026-10-15T09:30:00Z","v":294,"vw":68.8},{"c":68.8,"h":68.8,"l":68.8,"n":7,"o":68.8,"t":"2026-10-15T09:35:00Z","v":213,"vw":68.8},{"c":68.86,"h":68.86,"l":68.76,"n":16,"o":68.81,"t":"2026-10-15T09:40:00Z","v":889,"vw":68.791412},{"c":68.87,"h":68.87,"l":68.87,"n":10,"o":68.87,"t":"2026-10-15T10:00:00Z","v":681,"vw":68.87},{"c":68.87,"h":68.87,"l":68.8,"n":25,"o":68.87,"t":"2026-10-15T10:05:00Z","v":1307,"vw":68.839704},{"c":68.85,"h":68.85,"l":68.85,"n":5,"o":68.85,"t":"2026-10-15T10:10:00Z","v":261,"vw":68.85},{"c":68.88,"h":68.88,"l":68.88,"n":10,"o":68.88,"t":"2026-10-15T10:15:00Z","v":1034,"vw":68.88},{"c":68.86,"h":68.86,"l":68.86,"n":2,"o":68.86,"t":"2026-10-15T10:20:00Z","v":166,"vw":68.86},{"c":68.7482,"h":68.7482,"l":68.7482,"n":2,"o":68.7482,"t":"2026-10-15T10:25:00Z","v":200,"vw":68.7482},{"c":68.81,"h":68.81,"l":68.81,"n":16,"o":68.81,"t":"2026-10-15T10:35:00Z","v":525,"vw":68.81},{"c":68.8,"h":68.8,"l":68.8,"n":11,"o":68.8,"t":"2026-10-15T10:40:00Z","v":461,"vw":68.8},{"c":68.82,"h":68.82,"l":68.82,"n":22,"o":68.82,"t":"2026-10-15T10:45:00Z","v":416,"vw":68.82},{"c":68.91,"h":68.91,"l":68.91,"n":7,"o":68.91,"t":"2026-10-15T10:50:00Z","v":255,"vw":68.91},{"c":68.95,"h":68.95,"l":68.93,"n":52,"o":68.94,"t":"2026-10-15T10:55:00Z","v":3014,"vw":68.934447},{"c":68.85,"h":68.98,"l":68.85,"n":171,"o":68.901,"t":"2026-10-15T11:00:00Z","v":7099,"vw":68.906437},{"c":68.79,"h":68.9,"l":68.75,"n":91,"o":68.8205,"t":"2026-10-15T11:05:00Z","v":4422,"vw":68.812383},{"c":68.76,"h":68.8677,"l":68.76,"n":21,"o":68.788,"t":"2026-10-15T11:10:00Z","v":699,"vw":68.794454},{"c":68.75,"h":68.75,"l":68.71,"n":40,"o":68.75,"t":"2026-10-15T11:15:00Z","v":2720,"vw":68.732313},{"c":68.7987,"h":68.7987,"l":68.7,"n":34,"o":68.71,"t":"2026-10-15T11:20:00Z","v":1345,"vw":68.738151},{"c":68.7351,"h":68.75,"l":68.7351,"n":10,"o":68.75,"t":"2026-10-15T11:25:00Z","v":274,"vw":68.74255},{"c":68.77,"h":68.77,"l":68.77,"n":9,"o":68.77,"t":"2026-10-15T11:30:00Z","v":333,"vw":68.77},{"c":68.9,"h":68.9,"l":68.77,"n":14,"o":68.77,"t":"2026-10-15T11:35:00Z","v":1172,"vw":68.831435},{"c":68.9387,"h":68.9387,"l":68.88,"n":11,"o":68.88,"t":"2026-10-15T11:40:00Z","v":382,"vw":68.902013},{"c":68.88,"h":68.88,"l":68.85,"n":32,"o":68.85,"t":"2026-10-15T11:45:00Z","v":834,"vw":68.867625},{"c":68.935,"h":68.935,"l":68.935,"n":7,"o":68.935,"t":"2026-10-15T11:50:00Z","v":150,"vw":68.935},{"c":68.9,"h":68.9,"l":68.78,"n":30,"o":68.89,"t":"2026-10-15T11:55:00Z","v":2546,"vw":68.859958},{"c":68.74,"h":68.91,"l":68.74,"n":69,"o":68.78,"t":"2026-10-15T12:00:00Z","v":1882,"vw":68.796859},{"c":68.7296,"h":68.89,"l":68.72,"n":30,"o":68.83,"t":"2026-10-15T12:05:00Z","v":3629,"vw":68.791276},{"c":68.77,"h":68.77,"l":68.77,"n":20,"o":68.77,"t":"2026-10-15T12:10:00Z","v":770,"vw":68.77},{"c":68.8251,"h":68.89,"l":68.8251,"n":29,"o":68.89,"t":"2026-10-15T12:15:00Z","v":769,"vw":68.873611},{"c":68.8575,"h":69,"l":68.8575,"n":28,"o":68.92,"t":"2026-10-15T12:25:00Z","v":10717,"vw":68.941148},{"c":68.9,"h":68.974,"l":68.83,"n":33,"o":68.91,"t":"2026-10-15T12:30:00Z","v":1642,"vw":68.885267},{"c":68.8826,"h":68.8826,"l":68.8826,"n":5,"o":68.8826,"t":"2026-10-15T12:35:00Z","v":329,"vw":68.8826},{"c":69,"h":69.01,"l":68.888,"n":62,"o":68.888,"t":"2026-10-15T12:40:00Z","v":1891,"vw":68.950353},{"c":69,"h":69.0859,"l":68.9,"n":26,"o":69.03,"t":"2026-10-15T12:45:00Z","v":4263,"vw":68.979748},{"c":69,"h":69,"l":68.9,"n":27,"o":68.9,"t":"2026-10-15T12:50:00Z","v":2579,"vw":68.994703},{"c":68.9183,"h":69.0067,"l":68.9183,"n":50,"o":69,"t":"2026-10-15T12:55:00Z","v":5966,"vw":68.954175},{"c":68.9248,"h":68.94,"l":68.9248,"n":27,"o":68.9332,"t":"2026-10-15T13:00:00Z","v":2143,"vw":68.936913},{"c":69,"h":69,"l":68.9304,"n":14,"o":68.94,"t":"2026-10-15T13:05:00Z","v":937,"vw":68.965366},{"c":68.96,"h":68.96,"l":68.93,"n":21,"o":68.93,"t":"2026-10-15T13:10:00Z","v":1745,"vw":68.957761},{"c":69.02,"h":69.02,"l":68.9662,"n":45,"o":68.9662,"t":"2026-10-15T13:15:00Z","v":11548,"vw":68.99095},{"c":68.8807,"h":69.01,"l":68.84,"n":98,"o":69.01,"t":"2026-10-15T13:20:00Z","v":9901,"vw":68.936898},{"c":69.28,"h":69.28,"l":68.8301,"n":100,"o":68.91,"t":"2026-10-15T13:25:00Z","v":11354,"vw":68.97557},{"c":69.64,"h":69.7,"l":68.92,"n":4962,"o":69.15,"t":"2026-10-15T13:30:00Z","v":581046,"vw":69.241421},{"c":69.76,"h":69.89,"l":69.45,"n":3253,"o":69.67,"t":"2026-10-15T13:35:00Z","v":287254,"vw":69.704152},{"c":69.13,"h":69.83,"l":69.13,"n":3210,"o":69.76,"t":"2026-10-15T13:40:00Z","v":269816,"vw":69.532971},{"c":69.645,"h":69.67,"l":69.03,"n":3199,"o":69.13,"t":"2026-10-15T13:45:00Z","v":233224,"vw":69.312418},{"c":69.57,"h":69.81,"l":69.45,"n":3031,"o":69.645,"t":"2026-10-15T13:50:00Z","v":261018,"vw":69.694195},{"c":69.59,"h":69.71,"l":69.49,"n":2106,"o":69.5559,"t":"2026-10-15T13:55:00Z","v":153292,"vw":69.587563},{"c":69.96,"h":70.0901,"l":69.58,"n":2887,"o":69.59,"t":"2026-10-15T14:00:00Z","v":216142,"vw":69.893211},{"c":69.94,"h":70.127,"l":69.9,"n":2150,"o":69.94,"t":"2026-10-15T14:05:00Z","v":173120,"vw":70.03025},{"c":70.04,"h":70.1,"l":69.75,"n":2692,"o":69.935,"t":"2026-10-15T14:10:00Z","v":224614,"vw":69.9122},{"c":69.8041,"h":70.08,"l":69.78,"n":2201,"o":70.0313,"t":"2026-10-15T14:15:00Z","v":157921,"vw":69.933437},{"c":69.79,"h":69.85,"l":69.58,"n":2478,"o":69.82,"t":"2026-10-15T14:20:00Z","v":158217,"vw":69.755245},{"c":69.78,"h":69.895,"l":69.69,"n":1949,"o":69.785,"t":"2026-10-15T14:25:00Z","v":125014,"vw":69.784127},{"c":69.72,"h":70,"l":69.69,"n":1769,"o":69.78,"t":"2026-10-15T14:30:00Z","v":118897,"vw":69.84729},{"c":69.76,"h":69.8375,"l":69.67,"n":1762,"o":69.72,"t":"2026-10-15T14:35:00Z","v":105162,"vw":69.752159},{"c":69.85,"h":69.89,"l":69.73,"n":1825,"o":69.78,"t":"2026-10-15T14:40:00Z","v":122355,"vw":69.816744},{"c":69.965,"h":70,"l":69.75,"n":2881,"o":69.86,"t":"2026-10-15T14:45:00Z","v":246537,"vw":69.854628},{"c":70.31,"h":70.31,"l":69.97,"n":3304,"o":69.97,"t":"2026-10-15T14:50:00Z","v":303421,"vw":70.12664},{"c":70.34,"h":70.36,"l":70.25,"n":1880,"o":70.32,"t":"2026-10-15T14:55:00Z","v":134874,"vw":70.313104},{"c":70.56,"h":70.56,"l":70.3,"n":2396,"o":70.33,"t":"2026-10-15T15:00:00Z","v":190548,"vw":70.402199},{"c":70.65,"h":70.695,"l":70.51,"n":2436,"o":70.56,"t":"2026-10-15T15:05:00Z","v":199226,"vw":70.629365},{"c":70.65,"h":70.74,"l":70.63,"n":2229,"o":70.635,"t":"2026-10-15T15:10:00Z","v":162741,"vw":70.683444},{"c":70.595,"h":70.7001,"l":70.53,"n":2370,"o":70.66,"t":"2026-10-15T15:15:00Z","v":180985,"vw":70.621162},{"c":70.75,"h":70.77,"l":70.58,"n":1767,"o":70.6,"t":"2026-10-15T15:20:00Z","v":114617,"vw":70.667583},{"c":70.69,"h":70.75,"l":70.66,"n":1856,"o":70.75,"t":"2026-10-15T15:25:00Z","v":113157,"vw":70.712605},{"c":70.555,"h":70.69,"l":70.48,"n":2060,"o":70.69,"t":"2026-10-15T15:30:00Z","v":207680,"vw":70.553645},{"c":70.5978,"h":70.64,"l":70.5101,"n":1820,"o":70.56,"t":"2026-10-15T15:35:00Z","v":124874,"vw":70.569343},{"c":70.43,"h":70.61,"l":70.385,"n":2215,"o":70.6,"t":"2026-10-15T15:40:00Z","v":169279,"vw":70.484267},{"c":70.575,"h":70.595,"l":70.375,"n":1539,"o":70.42,"t":"2026-10-15T15:45:00Z","v":145722,"vw":70.458994},{"c":70.67,"h":70.67,"l":70.54,"n":1855,"o":70.58,"t":"2026-10-15T15:50:00Z","v":193321,"vw":70.606345},{"c":70.74,"h":70.7599,"l":70.595,"n":1645,"o":70.67,"t":"2026-10-15T15:55:00Z","v":164515,"vw":70.681486},{"c":70.57,"h":70.76,"l":70.51,"n":1787,"o":70.735,"t":"2026-10-15T16:00:00Z","v":115625,"vw":70.614951},{"c":70.645,"h":70.65,"l":70.56,"n":1579,"o":70.58,"t":"2026-10-15T16:05:00Z","v":97382,"vw":70.609685},{"c":70.57,"h":70.65,"l":70.565,"n":1420,"o":70.645,"t":"2026-10-15T16:10:00Z","v":87656,"vw":70.608732},{"c":70.6197,"h":70.63,"l":70.5601,"n":1605,"o":70.57,"t":"2026-10-15T16:15:00Z","v":110559,"vw":70.597722},{"c":70.56,"h":70.67,"l":70.515,"n":1544,"o":70.62,"t":"2026-10-15T16:20:00Z","v":105561,"vw":70.574034},{"c":70.64,"h":70.675,"l":70.54,"n":1259,"o":70.56,"t":"2026-10-15T16:25:00Z","v":67962,"vw":70.615123},{"c":70.68,"h":70.725,"l":70.63,"n":1346,"o":70.65,"t":"2026-10-15T16:30:00Z","v":86791,"vw":70.684873},{"c":70.73,"h":70.74,"l":70.655,"n":1235,"o":70.7,"t":"2026-10-15T16:35:00Z","v":58888,"vw":70.703884},{"c":70.758,"h":70.758,"l":70.65,"n":1155,"o":70.73,"t":"2026-10-15T16:40:00Z","v":67819,"vw":70.692415},{"c":70.74,"h":70.785,"l":70.71,"n":1123,"o":70.7551,"t":"2026-10-15T16:45:00Z","v":71228,"vw":70.750305},{"c":70.735,"h":70.76,"l":70.71,"n":1128,"o":70.74,"t":"2026-10-15T16:50:00Z","v":63292,"vw":70.738412},{"c":70.755,"h":70.775,"l":70.72,"n":491,"o":70.735,"t":"2026-10-15T16:55:00Z","v":38774,"vw":70.743914},{"c":70.88,"h":70.89,"l":70.77,"n":802,"o":70.83,"t":"2026-10-15T18:10:00Z","v":45793,"vw":70.828981},{"c":70.8585,"h":70.905,"l":70.82,"n":1200,"o":70.88,"t":"2026-10-15T18:15:00Z","v":71315,"vw":70.860512},{"c":70.8501,"h":70.91,"l":70.842,"n":997,"o":70.85,"t":"2026-10-15T18:20:00Z","v":69464,"vw":70.870093},{"c":70.895,"h":70.925,"l":70.85,"n":1206,"o":70.855,"t":"2026-10-15T18:25:00Z","v":60836,"vw":70.88822},{"c":70.945,"h":70.99,"l":70.895,"n":1311,"o":70.9,"t":"2026-10-15T18:30:00Z","v":61015,"vw":70.948235},{"c":70.965,"h":71.02,"l":70.945,"n":1381,"o":70.9453,"t":"2026-10-15T18:35:00Z","v":77759,"vw":70.985751},{"c":70.89,"h":70.98,"l":70.865,"n":1346,"o":70.965,"t":"2026-10-15T18:40:00Z","v":66315,"vw":70.917567},{"c":71.015,"h":71.025,"l":70.885,"n":1065,"o":70.9,"t":"2026-10-15T18:45:00Z","v":64293,"vw":70.960621},{"c":71.085,"h":71.095,"l":71.005,"n":1589,"o":71.02,"t":"2026-10-15T18:50:00Z","v":98177,"vw":71.046956},{"c":71.13,"h":71.15,"l":71.055,"n":1408,"o":71.085,"t":"2026-10-15T18:55:00Z","v":81091,"vw":71.09559},{"c":71.16,"h":71.17,"l":71.09,"n":1707,"o":71.13,"t":"2026-10-15T19:00:00Z","v":101576,"vw":71.134202},{"c":71.22,"h":71.23,"l":71.12,"n":2025,"o":71.15,"t":"2026-10-15T19:05:00Z","v":177503,"vw":71.18118},{"c":71.205,"h":71.23,"l":71.16,"n":1652,"o":71.225,"t":"2026-10-15T19:10:00Z","v":143274,"vw":71.200569},{"c":71.125,"h":71.28,"l":71.12,"n":1840,"o":71.215,"t":"2026-10-15T19:15:00Z","v":136869,"vw":71.21416},{"c":71.185,"h":71.2049,"l":71.12,"n":1680,"o":71.125,"t":"2026-10-15T19:20:00Z","v":114534,"vw":71.165467},{"c":71.18,"h":71.19,"l":71.11,"n":1765,"o":71.17,"t":"2026-10-15T19:25:00Z","v":106782,"vw":71.142559},{"c":71.39,"h":71.39,"l":71.175,"n":2281,"o":71.18,"t":"2026-10-15T19:30:00Z","v":183766,"vw":71.269567},{"c":71.305,"h":71.39,"l":71.2551,"n":1979,"o":71.39,"t":"2026-10-15T19:35:00Z","v":161970,"vw":71.310247},{"c":71.37,"h":71.435,"l":71.29,"n":2500,"o":71.305,"t":"2026-10-15T19:40:00Z","v":186825,"vw":71.357509},{"c":71.265,"h":71.405,"l":71.245,"n":2591,"o":71.36,"t":"2026-10-15T19:45:00Z","v":222247,"vw":71.30558},{"c":71.23,"h":71.305,"l":71.1703,"n":4165,"o":71.26,"t":"2026-10-15T19:50:00Z","v":389634,"vw":71.251212},{"c":71.22,"h":71.28,"l":71.16,"n":11935,"o":71.22,"t":"2026-10-15T19:55:00Z","v":1163190,"vw":71.244171},{"c":71.16,"h":71.27,"l":71.11,"n":199,"o":71.21,"t":"2026-10-15T20:00:00Z","v":2252919,"vw":71.269765},{"c":71.1,"h":71.14,"l":71.1,"n":33,"o":71.1,"t":"2026-10-15T20:05:00Z","v":1687,"vw":71.124435},{"c":71.1124,"h":71.1124,"l":71.1124,"n":11,"o":71.1124,"t":"2026-10-15T20:10:00Z","v":190,"vw":71.1124},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-15T20:15:00Z","v":301,"vw":71.3},{"c":71.3,"h":71.3,"l":71.3,"n":6,"o":71.3,"t":"2026-10-15T20:20:00Z","v":206,"vw":71.3},{"c":71.01,"h":71.15,"l":71.01,"n":46,"o":71.15,"t":"2026-10-15T20:25:00Z","v":3495,"vw":71.064266}],"history":[{"c":84.94,"h":86.18,"l":84.18,"n":141336,"o":85.64,"t":"2024-10-14T04:00:00Z","v":14752430,"vw":84.975708},{"c":83.2,"h":84.77,"l":82.65,"n":142706,"o":84.77,"t":"2024-10-15T04:00:00Z","v":14858455,"vw":83.381505},{"c":81.9,"h":83.48,"l":81.62,"n":121508,"o":82.93,"t":"2024-10-16T04:00:00Z","v":12398522,"vw":82.311549},{"c":79.9,"h":80.88,"l":79.41,"n":214284,"o":79.92,"t":"2024-10-17T04:00:00Z","v":27373196,"vw":80.171776},{"c":79.16,"h":80.55,"l":78.8,"n":126272,"o":80.53,"t":"2024-10-18T04:00:00Z","v":14186721,"vw":79.21508},{"c":80.46,"h":80.57,"l":79.55,"n":103994,"o":79.94,"t":"2024-10-21T04:00:00Z","v":11238726,"vw":80.199281},{"c":80.41,"h":81.25,"l":79.98,"n":94065,"o":80.47,"t":"2024-10-22T04:00:00Z","v":10754049,"vw":80.593908},{"c":79.83,"h":80.32,"l":79.36,"n":89767,"o":80.055,"t":"2024-10-23T04:00:00Z","v":8689871,"vw":79.848601},{"c":78.38,"h":78.6,"l":77.14,"n":162837,"o":78.005,"t":"2024-10-24T04:00:00Z","v":15220863,"vw":78.02769},{"c":77.62,"h":78.84,"l":76.96,"n":113739,"o":78.26,"t":"2024-10-25T04:00:00Z","v":11727421,"vw":77.753663},{"c":77.69,"h":78.38,"l":77.47,"n":86336,"o":78.2,"t":"2024-10-28T04:00:00Z","v":9311857,"vw":77.846911},{"c":79.21,"h":79.99,"l":77.77,"n":125879,"o":77.85,"t":"2024-10-29T04:00:00Z","v":14469580,"vw":79.277929},{"c":79.43,"h":80.075,"l":78.8201,"n":152161,"o":79.23,"t":"2024-10-30T04:00:00Z","v":14997693,"vw":79.608142},{"c":72.05,"h":74.99,"l":69.87,"n":490521,"o":74.5,"t":"2024-10-31T04:00:00Z","v":64047078,"vw":71.53134},{"c":73.25,"h":74.15,"l":72.25,"n":247170,"o":73.94,"t":"2024-11-01T04:00:00Z","v":33542204,"vw":73.415682},{"c":73.25,"h":74.22,"l":72.66,"n":122148,"o":72.75,"t":"2024-11-04T05:00:00Z","v":14949148,"vw":73.372997},{"c":74.15,"h":74.34,"l":73.24,"n":109126,"o":73.55,"t":"2024-11-05T05:00:00Z","v":12274566,"vw":74.009998},{"c":74.36,"h":74.62,"l":70.7412,"n":248271,"o":73.455,"t":"2024-11-06T05:00:00Z","v":26410662,"vw":73.089617},{"c":73.13,"h":76.4,"l":72.74,"n":204257,"o":76.1,"t":"2024-11-07T05:00:00Z","v":24305902,"vw":73.603256},{"c":72.04,"h":73.56,"l":71.555,"n":162928,"o":73.44,"t":"2024-11-08T05:00:00Z","v":20152597,"vw":72.201696},{"c":71.65,"h":73,"l":71.34,"n":152973,"o":72.65,"t":"2024-11-11T05:00:00Z","v":22682174,"vw":72.022566},{"c":71.37,"h":72.68,"l":71.2,"n":138053,"o":71.97,"t":"2024-11-12T05:00:00Z","v":19439705,"vw":71.62523},{"c":71.16,"h":72.08,"l":70.55,"n":126405,"o":71.53,"t":"2024-11-13T05:00:00Z","v":15006009,"vw":71.15379},{"c":71.44,"h":72.75,"l":70.76,"n":136776,"o":71.16,"t":"2024-11-14T05:00:00Z","v":17372180,"vw":71.815179},{"c":73.25,"h":73.63,"l":71.76,"n":187948,"o":72.1,"t":"2024-11-15T05:00:00Z","v":23980917,"vw":72.922507},{"c":69.33,"h":72.04,"l":67.8,"n":336592,"o":72.04,"t":"2024-11-18T05:00:00Z","v":45238309,"vw":68.924488},{"c":69.13,"h":69.6,"l":68.2,"n":164713,"o":68.51,"t":"2024-11-19T05:00:00Z","v":22289103,"vw":68.907176},{"c":69.6,"h":70.33,"l":68.95,"n":122310,"o":69.29,"t":"2024-11-20T05:00:00Z","v":16661027,"vw":69.508774},{"c":69.64,"h":70.87,"l":68.8,"n":173592,"o":70.25,"t":"2024-11-21T05:00:00Z","v":25657713,"vw":69.875121},{"c":71.51,"h":71.54,"l":69.35,"n":135475,"o":70,"t":"2024-11-22T05:00:00Z","v":14874060,"vw":70.89713},{"c":73.42,"h":73.55,"l":71.83,"n":142299,"o":72.6,"t":"2024-11-25T05:00:00Z","v":17446563,"vw":73.027884},{"c":71.56,"h":73.5,"l":71.34,"n":122032,"o":73.49,"t":"2024-11-26T05:00:00Z","v":13704896,"vw":71.868242},{"c":71.62,"h":72.7,"l":71.01,"n":116931,"o":72.06,"t":"2024-11-27T05:00:00Z","v":12967786,"vw":71.934493},{"c":71.96,"h":72.44,"l":71.52,"n":61807,"o":71.7,"t":"2024-11-29T05:00:00Z","v":7348658,"vw":72.038969},{"c":73.07,"h":73.44,"l":71.47,"n":113023,"o":71.93,"t":"2024-12-02T05:00:00Z","v":11574636,"vw":72.828692},{"c":71.27,"h":73.25,"l":71.2499,"n":107115,"o":73.06,"t":"2024-12-03T05:00:00Z","v":12760488,"vw":71.804818},{"c":72.16,"h":72.4,"l":70.65,"n":157926,"o":71.4,"t":"2024-12-04T05:00:00Z","v":17263132,"vw":71.713734},{"c":65.23,"h":72.03,"l":64.28,"n":593804,"o":71.93,"t":"2024-12-05T05:00:00Z","v":77320417,"vw":66.603443},{"c":66.09,"h":67.1,"l":65.2,"n":282147,"o":66.45,"t":"2024-12-06T05:00:00Z","v":36413161,"vw":66.085859},{"c":65.74,"h":66.17,"l":65.06,"n":190466,"o":65.5,"t":"2024-12-09T05:00:00Z","v":27602901,"vw":65.774005},{"c":64.96,"h":65.76,"l":64.64,"n":176914,"o":65.67,"t":"2024-12-10T05:00:00Z","v":23672866,"vw":65.022784},{"c":61.18,"h":64.695,"l":60.23,"n":502070,"o":64.5,"t":"2024-12-11T05:00:00Z","v":71089520,"vw":61.61197},{"c":61.41,"h":63.54,"l":61.25,"n":290051,"o":63.165,"t":"2024-12-12T05:00:00Z","v":45673208,"vw":62.317181},{"c":59.93,"h":62.26,"l":59.74,"n":334585,"o":61.86,"t":"2024-12-13T05:00:00Z","v":47325346,"vw":60.719822},{"c":60.25,"h":61.3,"l":60.12,"n":283560,"o":60.31,"t":"2024-12-16T05:00:00Z","v":38612401,"vw":60.478277},{"c":61.03,"h":61.04,"l":59.33,"n":263317,"o":59.42,"t":"2024-12-17T05:00:00Z","v":35025487,"vw":60.365454},{"c":61.23,"h":63.94,"l":60.85,"n":335024,"o":61.39,"t":"2024-12-18T05:00:00Z","v":46736705,"vw":62.435967},{"c":60.21,"h":62.31,"l":59.98,"n":214916,"o":61.85,"t":"2024-12-19T05:00:00Z","v":27811409,"vw":60.682719},{"c":60.73,"h":61.39,"l":59.7503,"n":148684,"o":60.085,"t":"2024-12-20T05:00:00Z","v":26377669,"vw":60.656631},{"c":61.87,"h":62.22,"l":60.76,"n":132327,"o":60.88,"t":"2024-12-23T05:00:00Z","v":16093552,"vw":61.738001},{"c":61.71,"h":61.98,"l":60.88,"n":73634,"o":61.97,"t":"2024-12-24T05:00:00Z","v":7882461,"vw":61.510472},{"c":61.56,"h":61.97,"l":61.16,"n":99609,"o":61.6,"t":"2024-12-26T05:00:00Z","v":12683898,"vw":61.576142},{"c":61.13,"h":61.26,"l":60.02,"n":127253,"o":61.1856,"t":"2024-12-27T05:00:00Z","v":13483564,"vw":60.761558},{"c":60.77,"h":61.37,"l":60.12,"n":131965,"o":60.51,"t":"2024-12-30T05:00:00Z","v":17709217,"vw":60.76025},{"c":60.32,"h":61.1,"l":60.17,"n":124411,"o":61,"t":"2024-12-31T05:00:00Z","v":14487281,"vw":60.497486},{"c":63.17,"h":63.39,"l":61.31,"n":226495,"o":62.19,"t":"2025-01-02T05:00:00Z","v":25899072,"vw":62.682396},{"c":64.59,"h":65.22,"l":63.44,"n":233345,"o":63.69,"t":"2025-01-03T05:00:00Z","v":28553825,"vw":64.48005},{"c":66.31,"h":67.35,"l":66.04,"n":264477,"o":66.97,"t":"2025-01-06T05:00:00Z","v":32980652,"vw":66.550752},{"c":66.15,"h":68.84,"l":65.95,"n":248793,"o":68.49,"t":"2025-01-07T05:00:00Z","v":35347776,"vw":66.823346},{"c":64.91,"h":66.68,"l":64.12,"n":194214,"o":66.4,"t":"2025-01-08T05:00:00Z","v":24523299,"vw":64.987092},{"c":65.97,"h":66.6,"l":63.96,"n":245458,"o":64.5,"t":"2025-01-10T05:00:00Z","v":30728846,"vw":65.847335},{"c":65.7,"h":67.195,"l":65.02,"n":184594,"o":65.155,"t":"2025-01-13T05:00:00Z","v":23960107,"vw":66.111703},{"c":64.84,"h":66.81,"l":64.62,"n":163495,"o":66.16,"t":"2025-01-14T05:00:00Z","v":25735753,"vw":65.220786},{"c":67.02,"h":67.245,"l":66.01,"n":151550,"o":66.01,"t":"2025-01-15T05:00:00Z","v":22704830,"vw":66.8414},{"c":68.58,"h":69.58,"l":67.64,"n":216838,"o":67.75,"t":"2025-01-16T05:00:00Z","v":29013144,"vw":68.789987},{"c":67.34,"h":69.02,"l":67.23,"n":182608,"o":68.8,"t":"2025-01-17T05:00:00Z","v":27139154,"vw":67.958992},{"c":67.74,"h":68.18,"l":66.85,"n":172974,"o":68,"t":"2025-01-21T05:00:00Z","v":21423617,"vw":67.599946},{"c":67.82,"h":68.43,"l":67.5,"n":148372,"o":68.39,"t":"2025-01-22T05:00:00Z","v":18130028,"vw":68.047286},{"c":68.3,"h":68.37,"l":67.24,"n":123999,"o":67.6,"t":"2025-01-23T05:00:00Z","v":15355443,"vw":67.985343},{"c":68.56,"h":69.31,"l":68.4,"n":116181,"o":68.69,"t":"2025-01-24T05:00:00Z","v":14360349,"vw":68.73508},{"c":68.77,"h":69.41,"l":67.37,"n":196893,"o":67.64,"t":"2025-01-27T05:00:00Z","v":20904644,"vw":68.739431},{"c":68.07,"h":69.6752,"l":67.1624,"n":205649,"o":68.33,"t":"2025-01-28T05:00:00Z","v":24988456,"vw":68.44236},{"c":66.75,"h":68.06,"l":65.82,"n":238602,"o":67.8,"t":"2025-01-29T05:00:00Z","v":29592594,"vw":66.86867},{"c":66.59,"h":67.222,"l":63.42,"n":255153,"o":63.42,"t":"2025-01-30T05:00:00Z","v":33246503,"vw":66.011909},{"c":66.85,"h":67.87,"l":66.3327,"n":137569,"o":67.09,"t":"2025-01-31T05:00:00Z","v":19805625,"vw":67.147108},{"c":67.29,"h":68.85,"l":65.1781,"n":206236,"o":65.3,"t":"2025-02-03T05:00:00Z","v":25275911,"vw":67.589973},{"c":69.75,"h":70.19,"l":67.69,"n":275412,"o":67.69,"t":"2025-02-04T05:00:00Z","v":33715812,"vw":69.558495},{"c":64.48,"h":66.75,"l":63.5,"n":598340,"o":66.5,"t":"2025-02-05T05:00:00Z","v":78975878,"vw":64.680736},{"c":69.99,"h":70.05,"l":65.54,"n":316486,"o":65.67,"t":"2025-02-06T05:00:00Z","v":45940242,"vw":68.40746},{"c":74.6,"h":76.775,"l":70.13,"n":637447,"o":70.36,"t":"2025-02-07T05:00:00Z","v":81746519,"vw":74.686333},{"c":78.63,"h":78.99,"l":76.8,"n":337987,"o":77.1,"t":"2025-02-10T05:00:00Z","v":42538238,"vw":78.072168},{"c":76.95,"h":79.2,"l":76.6,"n":233286,"o":78.91,"t":"2025-02-11T05:00:00Z","v":27329560,"vw":77.616139},{"c":79.35,"h":80.1,"l":74.15,"n":259327,"o":74.97,"t":"2025-02-12T05:00:00Z","v":33142366,"vw":78.394053},{"c":80.29,"h":80.53,"l":78.51,"n":184024,"o":79.12,"t":"2025-02-13T05:00:00Z","v":21754709,"vw":79.657057},{"c":79.42,"h":80.35,"l":78.87,"n":136519,"o":80.35,"t":"2025-02-14T05:00:00Z","v":15405688,"vw":79.45841},{"c":81.49,"h":81.51,"l":79.75,"n":173528,"o":79.85,"t":"2025-02-18T05:00:00Z","v":18943227,"vw":81.024363},{"c":81.16,"h":81.9,"l":79.26,"n":155085,"o":80.79,"t":"2025-02-19T05:00:00Z","v":14946304,"vw":80.53544},{"c":81.26,"h":81.84,"l":80.06,"n":145096,"o":81.23,"t":"2025-02-20T05:00:00Z","v":14770273,"vw":80.954906},{"c":78.89,"h":82.1,"l":78.36,"n":196858,"o":81.26,"t":"2025-02-21T05:00:00Z","v":21774329,"vw":79.689182},{"c":76.42,"h":78.88,"l":74.85,"n":240853,"o":78.65,"t":"2025-02-24T05:00:00Z","v":24368386,"vw":76.429422},{"c":74.95,"h":76.37,"l":73.53,"n":199205,"o":76.36,"t":"2025-02-25T05:00:00Z","v":19559249,"vw":74.571347},{"c":75.87,"h":76.49,"l":75.3101,"n":116709,"o":75.33,"t":"2025-02-26T05:00:00Z","v":10338710,"vw":75.955672},{"c":74.21,"h":77.69,"l":73.71,"n":210955,"o":75.95,"t":"2025-02-27T05:00:00Z","v":22535938,"vw":75.644193},{"c":76.01,"h":76.11,"l":73.58,"n":155954,"o":74.28,"t":"2025-02-28T05:00:00Z","v":17752015,"vw":75.311747},{"c":74.44,"h":77.74,"l":73.68,"n":177534,"o":77.06,"t":"2025-03-03T05:00:00Z","v":16999495,"vw":75.476822},{"c":75.26,"h":76.68,"l":71.6,"n":245552,"o":72.93,"t":"2025-03-04T05:00:00Z","v":24241234,"vw":74.358883},{"c":76.48,"h":76.94,"l":74.93,"n":135096,"o":75.65,"t":"2025-03-05T05:00:00Z","v":13122294,"vw":76.031957},{"c":74.96,"h":77.22,"l":74.7254,"n":169408,"o":75.315,"t":"2025-03-06T05:00:00Z","v":16504911,"vw":75.697292},{"c":76.27,"h":76.6996,"l":73.78,"n":181575,"o":73.99,"t":"2025-03-07T05:00:00Z","v":18610386,"vw":75.541153},{"c":73.06,"h":75.49,"l":71.97,"n":240980,"o":74.94,"t":"2025-03-10T04:00:00Z","v":22120094,"vw":73.176729},{"c":70.65,"h":74.25,"l":69.57,"n":268310,"o":71.44,"t":"2025-03-11T04:00:00Z","v":26668190,"vw":71.281333},{"c":71.2,"h":72.42,"l":69.55,"n":186915,"o":72.31,"t":"2025-03-12T04:00:00Z","v":17315032,"vw":70.832693},{"c":69.51,"h":72,"l":69.36,"n":159080,"o":71.68,"t":"2025-03-13T04:00:00Z","v":15272232,"vw":70.479213},{"c":71.55,"h":71.7899,"l":70.33,"n":147707,"o":70.55,"t":"2025-03-14T04:00:00Z","v":13537279,"vw":71.349411},{"c":72.73,"h":73.81,"l":71.775,"n":206813,"o":72.02,"t":"2025-03-17T04:00:00Z","v":20577768,"vw":73.23762},{"c":71.55,"h":72.675,"l":70.4802,"n":166350,"o":72.2,"t":"2025-03-18T04:00:00Z","v":16137507,"vw":71.524588},{"c":73.02,"h":73.785,"l":70.73,"n":137018,"o":71.92,"t":"2025-03-19T04:00:00Z","v":15042059,"vw":72.581702},{"c":74.35,"h":75.54,"l":72.46,"n":166757,"o":72.56,"t":"2025-03-20T04:00:00Z","v":17851353,"vw":74.566725},{"c":75.84,"h":76,"l":72.77,"n":156727,"o":73.72,"t":"2025-03-21T04:00:00Z","v":26551402,"vw":75.306527},{"c":76.51,"h":77.5842,"l":75.44,"n":172335,"o":76.97,"t":"2025-03-24T04:00:00Z","v":18126303,"vw":76.350304},{"c":75.61,"h":76.71,"l":75.05,"n":174608,"o":76.6,"t":"2025-03-25T04:00:00Z","v":16065879,"vw":75.652133},{"c":74.18,"h":75.64,"l":73.225,"n":138029,"o":75.55,"t":"2025-03-26T04:00:00Z","v":11845809,"vw":74.063768},{"c":74.86,"h":75.62,"l":73.53,"n":126455,"o":73.895,"t":"2025-03-27T04:00:00Z","v":11866807,"vw":74.864255},{"c":72.75,"h":74.92,"l":72.381,"n":134737,"o":74.5,"t":"2025-03-28T04:00:00Z","v":11277874,"vw":73.116224},{"c":72.86,"h":73.3,"l":70.5,"n":165245,"o":71.4,"t":"2025-03-31T04:00:00Z","v":16033066,"vw":72.230517},{"c":72.99,"h":73.07,"l":70.83,"n":168951,"o":72.6,"t":"2025-04-01T04:00:00Z","v":16889182,"vw":72.180392},{"c":74.5,"h":75.41,"l":72,"n":158504,"o":72,"t":"2025-04-02T04:00:00Z","v":14806850,"vw":74.269218},{"c":69.85,"h":72.436,"l":69.7665,"n":251787,"o":71.72,"t":"2025-04-03T04:00:00Z","v":23290795,"vw":70.693457},{"c":64.62,"h":67.5594,"l":63.94,"n":357453,"o":66.695,"t":"2025-04-04T04:00:00Z","v":34938268,"vw":65.303937},{"c":65.64,"h":67.5871,"l":60.63,"n":336020,"o":62.52,"t":"2025-04-07T04:00:00Z","v":32841703,"vw":64.408329},{"c":65.07,"h":70.07,"l":63.5,"n":247411,"o":69.31,"t":"2025-04-08T04:00:00Z","v":24042051,"vw":66.821775},{"c":72.68,"h":73.4,"l":64.95,"n":303135,"o":65,"t":"2025-04-09T04:00:00Z","v":30145042,"vw":70.085623},{"c":70.94,"h":72.87,"l":68.34,"n":251962,"o":71.75,"t":"2025-04-10T04:00:00Z","v":22373898,"vw":70.791494},{"c":72.28,"h":72.4,"l":69.33,"n":156938,"o":70.46,"t":"2025-04-11T04:00:00Z","v":16274572,"vw":71.219951},{"c":73.1,"h":73.65,"l":72.23,"n":125867,"o":73.52,"t":"2025-04-14T04:00:00Z","v":12483180,"vw":73.069641},{"c":74.02,"h":74.72,"l":73.1,"n":143253,"o":73.1,"t":"2025-04-15T04:00:00Z","v":13790153,"vw":73.985237},{"c":73.06,"h":74.8,"l":72.0518,"n":164420,"o":73.575,"t":"2025-04-16T04:00:00Z","v":15990828,"vw":73.390014},{"c":75.24,"h":75.91,"l":73.76,"n":194711,"o":73.98,"t":"2025-04-17T04:00:00Z","v":21893185,"vw":75.101396},{"c":72.92,"h":75.44,"l":71.2709,"n":210677,"o":74.44,"t":"2025-04-21T04:00:00Z","v":20634635,"vw":72.815912},{"c":74.44,"h":75.56,"l":73.35,"n":171238,"o":73.85,"t":"2025-04-22T04:00:00Z","v":16599288,"vw":74.4779},{"c":73.77,"h":77.58,"l":73.23,"n":229190,"o":76.925,"t":"2025-04-23T04:00:00Z","v":22750160,"vw":74.668409},{"c":78.1,"h":78.38,"l":73.86,"n":203033,"o":74.155,"t":"2025-04-24T04:00:00Z","v":22188511,"vw":77.224922},{"c":77.75,"h":80.5514,"l":77.47,"n":199587,"o":78.565,"t":"2025-04-25T04:00:00Z","v":20047759,"vw":78.624258},{"c":78.33,"h":78.78,"l":77.04,"n":125258,"o":78.105,"t":"2025-04-28T04:00:00Z","v":13324224,"vw":78.047767},{"c":79.42,"h":79.73,"l":78.03,"n":123610,"o":78.33,"t":"2025-04-29T04:00:00Z","v":12172235,"vw":79.029973},{"c":81.01,"h":81.2191,"l":77.3,"n":163198,"o":77.77,"t":"2025-04-30T04:00:00Z","v":17762848,"vw":79.960227},{"c":80.89,"h":81.92,"l":80.67,"n":194555,"o":81,"t":"2025-05-01T04:00:00Z","v":18698482,"vw":81.225625},{"c":84.28,"h":84.92,"l":81.8,"n":225619,"o":82.09,"t":"2025-05-02T04:00:00Z","v":22401820,"vw":84.134099},{"c":85.43,"h":86.57,"l":82.97,"n":259344,"o":83.05,"t":"2025-05-05T04:00:00Z","v":25339028,"vw":85.625701},{"c":85.83,"h":86.53,"l":83.1007,"n":294678,"o":83.5,"t":"2025-05-06T04:00:00Z","v":30378857,"vw":85.548484},{"c":83.65,"h":85.17,"l":80.12,"n":425533,"o":83.13,"t":"2025-05-07T04:00:00Z","v":49263147,"vw":83.418881},{"c":82.3,"h":84,"l":82,"n":225820,"o":83.87,"t":"2025-05-08T04:00:00Z","v":24293149,"vw":82.885267},{"c":82.81,"h":84.1223,"l":82.32,"n":158362,"o":82.85,"t":"2025-05-09T04:00:00Z","v":19105415,"vw":82.892396},{"c":88.1,"h":88.31,"l":82.22,"n":367864,"o":84.615,"t":"2025-05-12T04:00:00Z","v":39104621,"vw":86.053657},{"c":91.72,"h":92.17,"l":86.93,"n":350379,"o":87.41,"t":"2025-05-13T04:00:00Z","v":36770807,"vw":90.517173},{"c":90.41,"h":91.65,"l":89.68,"n":279540,"o":90.58,"t":"2025-05-14T04:00:00Z","v":30640123,"vw":90.435774},{"c":90.16,"h":91.1134,"l":89.2424,"n":202296,"o":89.66,"t":"2025-05-15T04:00:00Z","v":20481634,"vw":89.981973},{"c":91.79,"h":92.9,"l":89.71,"n":236103,"o":90.55,"t":"2025-05-16T04:00:00Z","v":21909595,"vw":91.700874},{"c":92.46,"h":92.545,"l":90.56,"n":171749,"o":90.88,"t":"2025-05-19T04:00:00Z","v":19252125,"vw":91.927754},{"c":91.87,"h":93.6,"l":90.61,"n":211921,"o":93.35,"t":"2025-05-20T04:00:00Z","v":20851285,"vw":92.294385},{"c":88.67,"h":91.04,"l":88,"n":278831,"o":90.64,"t":"2025-05-21T04:00:00Z","v":25035133,"vw":89.23235},{"c":88,"h":89.26,"l":87.88,"n":178129,"o":88.45,"t":"2025-05-22T04:00:00Z","v":16495999,"vw":88.383308},{"c":87.75,"h":88.49,"l":86.7,"n":170149,"o":87.205,"t":"2025-05-23T04:00:00Z","v":17929659,"vw":87.737104},{"c":89,"h":89.715,"l":87.89,"n":179826,"o":89.1699,"t":"2025-05-27T04:00:00Z","v":17446940,"vw":88.934319},{"c":88.26,"h":89.88,"l":88.12,"n":135739,"o":89.29,"t":"2025-05-28T04:00:00Z","v":13810322,"vw":88.85692},{"c":84.3,"h":87.87,"l":82.96,"n":380672,"o":87.58,"t":"2025-05-29T04:00:00Z","v":38152040,"vw":84.361459},{"c":84.16,"h":84.65,"l":82.54,"n":220594,"o":84.53,"t":"2025-05-30T04:00:00Z","v":29050884,"vw":83.852838},{"c":83.64,"h":84.76,"l":82.64,"n":177260,"o":84.48,"t":"2025-06-02T04:00:00Z","v":17047042,"vw":83.650926},{"c":82.53,"h":83.79,"l":81.86,"n":231128,"o":83.575,"t":"2025-06-03T04:00:00Z","v":25668362,"vw":82.71765},{"c":83.45,"h":84.71,"l":82.99,"n":191652,"o":83.19,"t":"2025-06-04T04:00:00Z","v":20080520,"vw":83.75605},{"c":84.67,"h":85.75,"l":83.08,"n":294070,"o":83.4,"t":"2025-06-05T04:00:00Z","v":33343311,"vw":84.476792},{"c":85.6,"h":86.69,"l":85.03,"n":216267,"o":85.4,"t":"2025-06-06T04:00:00Z","v":28172652,"vw":85.688},{"c":87.12,"h":87.86,"l":86.2,"n":229058,"o":86.32,"t":"2025-06-09T04:00:00Z","v":22780754,"vw":87.300034},{"c":86.39,"h":88.38,"l":85.6,"n":209686,"o":88.29,"t":"2025-06-10T04:00:00Z","v":24494761,"vw":86.714472},{"c":86.58,"h":87.6,"l":85.94,"n":149377,"o":87.59,"t":"2025-06-11T04:00:00Z","v":15364234,"vw":86.747787},{"c":85.62,"h":86.79,"l":84.87,"n":146705,"o":86.11,"t":"2025-06-12T04:00:00Z","v":18776059,"vw":85.693844},{"c":83.93,"h":85.57,"l":83.375,"n":187825,"o":84.81,"t":"2025-06-13T04:00:00Z","v":18003031,"vw":84.308071},{"c":85.12,"h":86.02,"l":84.71,"n":137243,"o":84.85,"t":"2025-06-16T04:00:00Z","v":12254177,"vw":85.423834},{"c":84.76,"h":85.4798,"l":84.24,"n":128913,"o":84.57,"t":"2025-06-17T04:00:00Z","v":13677826,"vw":84.883627},{"c":83.44,"h":86.48,"l":82.31,"n":253553,"o":85.17,"t":"2025-06-18T04:00:00Z","v":25976728,"vw":83.980273},{"c":83.78,"h":85.37,"l":83.6201,"n":177841,"o":84.47,"t":"2025-06-20T04:00:00Z","v":27472093,"vw":84.092417},{"c":85.24,"h":85.245,"l":82.47,"n":175704,"o":83.03,"t":"2025-06-23T04:00:00Z","v":18407481,"vw":84.131625},{"c":91.65,"h":92.48,"l":87.91,"n":359443,"o":87.99,"t":"2025-06-24T04:00:00Z","v":38925080,"vw":91.032761},{"c":90.9,"h":92.89,"l":90.6,"n":182392,"o":91.565,"t":"2025-06-25T04:00:00Z","v":17400840,"vw":91.337249},{"c":93.12,"h":94.38,"l":90.88,"n":237022,"o":91.3,"t":"2025-06-26T04:00:00Z","v":23657765,"vw":92.970736},{"c":91.53,"h":92.51,"l":89.97,"n":226108,"o":92.1,"t":"2025-06-27T04:00:00Z","v":24731168,"vw":91.095721},{"c":93.3,"h":93.385,"l":91.52,"n":153875,"o":91.685,"t":"2025-06-30T04:00:00Z","v":16155270,"vw":92.820086},{"c":92.13,"h":93.24,"l":90.31,"n":181860,"o":92.85,"t":"2025-07-01T04:00:00Z","v":17124009,"vw":91.781394},{"c":92.05,"h":94.1,"l":91.55,"n":162582,"o":91.88,"t":"2025-07-02T04:00:00Z","v":13603968,"vw":92.593324},{"c":93.63,"h":94.11,"l":92.61,"n":95049,"o":92.63,"t":"2025-07-03T04:00:00Z","v":8112089,"vw":93.482347},{"c":96.68,"h":97.12,"l":93.54,"n":300196,"o":93.54,"t":"2025-07-07T04:00:00Z","v":29817173,"vw":96.116796},{"c":97.48,"h":97.6,"l":95.11,"n":208959,"o":96.89,"t":"2025-07-08T04:00:00Z","v":20586820,"vw":96.712806},{"c":96.64,"h":97.715,"l":96.1,"n":155456,"o":97.5,"t":"2025-07-09T04:00:00Z","v":14858918,"vw":96.772415},{"c":96.4,"h":97.45,"l":95.12,"n":173076,"o":96.07,"t":"2025-07-10T04:00:00Z","v":15650890,"vw":96.393689},{"c":95.39,"h":96.835,"l":95.27,"n":134102,"o":96.125,"t":"2025-07-11T04:00:00Z","v":12453518,"vw":95.935834},{"c":93.89,"h":95.48,"l":93.56,"n":160301,"o":95.19,"t":"2025-07-14T04:00:00Z","v":14300220,"vw":94.08408},{"c":92.21,"h":95.16,"l":91.85,"n":214415,"o":95,"t":"2025-07-15T04:00:00Z","v":18488377,"vw":92.546143},{"c":90.75,"h":92.75,"l":89.81,"n":216109,"o":92.65,"t":"2025-07-16T04:00:00Z","v":17645509,"vw":90.647267},{"c":90.5,"h":91.4,"l":89.9,"n":174083,"o":91.205,"t":"2025-07-17T04:00:00Z","v":16903582,"vw":90.499956},{"c":90.59,"h":91.17,"l":89.405,"n":156653,"o":90.8,"t":"2025-07-18T04:00:00Z","v":14223525,"vw":90.355161},{"c":91.16,"h":91.93,"l":90.5296,"n":136369,"o":90.85,"t":"2025-07-21T04:00:00Z","v":12150601,"vw":91.205752},{"c":91.79,"h":92.26,"l":89.88,"n":130279,"o":91.48,"t":"2025-07-22T04:00:00Z","v":11561753,"vw":91.411787},{"c":89.94,"h":92.7,"l":89.865,"n":196896,"o":92.7,"t":"2025-07-23T04:00:00Z","v":18617929,"vw":90.677967},{"c":90.87,"h":93.61,"l":90.87,"n":223577,"o":91.05,"t":"2025-07-24T04:00:00Z","v":23446209,"vw":91.982044},{"c":91.29,"h":91.38,"l":89.5,"n":134068,"o":90.49,"t":"2025-07-25T04:00:00Z","v":13864112,"vw":90.729488},{"c":90.6,"h":92.35,"l":90.24,"n":136493,"o":91.31,"t":"2025-07-28T04:00:00Z","v":11606054,"vw":90.804614},{"c":87.11,"h":89.16,"l":86.36,"n":272781,"o":88.885,"t":"2025-07-29T04:00:00Z","v":24966230,"vw":87.299932},{"c":87.64,"h":87.805,"l":86.475,"n":157290,"o":87.24,"t":"2025-07-30T04:00:00Z","v":16862204,"vw":87.257672},{"c":87.75,"h":88.84,"l":86.61,"n":168860,"o":87.525,"t":"2025-07-31T04:00:00Z","v":16922440,"vw":87.955105},{"c":86.91,"h":87.055,"l":85.42,"n":172882,"o":86.505,"t":"2025-08-01T04:00:00Z","v":15732456,"vw":86.4542},{"c":88.43,"h":88.59,"l":87.41,"n":155873,"o":87.7,"t":"2025-08-04T04:00:00Z","v":15138877,"vw":88.150199},{"c":89.39,"h":90.955,"l":89.05,"n":265920,"o":89.37,"t":"2025-08-05T04:00:00Z","v":25855952,"vw":90.051922},{"c":89.22,"h":90.96,"l":86.3,"n":409157,"o":90.95,"t":"2025-08-06T04:00:00Z","v":40169819,"vw":88.286934},{"c":92.67,"h":92.74,"l":89.16,"n":282246,"o":90.72,"t":"2025-08-07T04:00:00Z","v":28522247,"vw":90.93679},{"c":89.56,"h":94.31,"l":88.91,"n":279633,"o":92.96,"t":"2025-08-08T04:00:00Z","v":26212493,"vw":90.897956},{"c":90.58,"h":91.43,"l":88.92,"n":183050,"o":89.81,"t":"2025-08-11T04:00:00Z","v":16668940,"vw":90.641415},{"c":91.73,"h":92.555,"l":91.14,"n":148518,"o":91.19,"t":"2025-08-12T04:00:00Z","v":12530490,"vw":91.888829},{"c":90.83,"h":92.2,"l":89.91,"n":183340,"o":92.05,"t":"2025-08-13T04:00:00Z","v":16867321,"vw":90.77621},{"c":91.4,"h":92.32,"l":90.105,"n":150609,"o":90.35,"t":"2025-08-14T04:00:00Z","v":14525102,"vw":91.417614},{"c":92.6,"h":93.9,"l":90.86,"n":152106,"o":91.65,"t":"2025-08-15T04:00:00Z","v":15841814,"vw":92.769441},{"c":93.98,"h":94.4,"l":91.89,"n":159579,"o":92.22,"t":"2025-08-18T04:00:00Z","v":16471274,"vw":93.495558},{"c":95.32,"h":96.595,"l":93.85,"n":204883,"o":94,"t":"2025-08-19T04:00:00Z","v":21177259,"vw":95.356721},{"c":93.73,"h":94.96,"l":91.44,"n":181201,"o":94.83,"t":"2025-08-20T04:00:00Z","v":15194791,"vw":93.017215},{"c":94.23,"h":95,"l":92.81,"n":116207,"o":93.62,"t":"2025-08-21T04:00:00Z","v":12864137,"vw":93.765189},{"c":96.79,"h":97.54,"l":94.29,"n":166860,"o":94.46,"t":"2025-08-22T04:00:00Z","v":15584856,"vw":96.656951},{"c":95.16,"h":97.5,"l":95.125,"n":134218,"o":95.66,"t":"2025-08-25T04:00:00Z","v":10938118,"vw":95.946536},{"c":96.53,"h":96.82,"l":94.36,"n":119141,"o":94.88,"t":"2025-08-26T04:00:00Z","v":17163370,"vw":96.216214},{"c":95.33,"h":96.95,"l":95.33,"n":118701,"o":96.5,"t":"2025-08-27T04:00:00Z","v":11364308,"vw":95.947561},{"c":95.96,"h":96.11,"l":94.08,"n":114327,"o":96.025,"t":"2025-08-28T04:00:00Z","v":12024311,"vw":95.386352},{"c":93.75,"h":96.15,"l":91.61,"n":208150,"o":95.995,"t":"2025-08-29T04:00:00Z","v":19307189,"vw":93.015517},{"c":92.81,"h":93.537,"l":91.92,"n":144761,"o":92.26,"t":"2025-09-02T04:00:00Z","v":12883300,"vw":92.837373},{"c":92.94,"h":94.765,"l":92.18,"n":144926,"o":92.75,"t":"2025-09-03T04:00:00Z","v":12052156,"vw":93.345035},{"c":91.98,"h":93.125,"l":90.93,"n":163148,"o":93.11,"t":"2025-09-04T04:00:00Z","v":15960139,"vw":92.030999},{"c":90.99,"h":92.53,"l":88.84,"n":212597,"o":92.53,"t":"2025-09-05T04:00:00Z","v":19208041,"vw":90.708022},{"c":94.36,"h":94.56,"l":91.38,"n":198286,"o":91.38,"t":"2025-09-08T04:00:00Z","v":18906552,"vw":93.475372},{"c":95.45,"h":95.48,"l":92.77,"n":140329,"o":94.5,"t":"2025-09-09T04:00:00Z","v":11850204,"vw":94.430457},{"c":94.21,"h":96.0997,"l":93.71,"n":165931,"o":95.51,"t":"2025-09-10T04:00:00Z","v":15944174,"vw":94.363247},{"c":94.68,"h":96.32,"l":94,"n":168707,"o":94.55,"t":"2025-09-11T04:00:00Z","v":16184058,"vw":95.205317},{"c":95.89,"h":96.27,"l":93.71,"n":141543,"o":94.49,"t":"2025-09-12T04:00:00Z","v":13659231,"vw":95.516529},{"c":98.85,"h":98.86,"l":95.52,"n":199259,"o":95.8,"t":"2025-09-15T04:00:00Z","v":18652432,"vw":97.892867},{"c":97.83,"h":99.7,"l":97.02,"n":163328,"o":99.42,"t":"2025-09-16T04:00:00Z","v":17257932,"vw":97.985904},{"c":92.95,"h":97.24,"l":92.12,"n":412945,"o":96.07,"t":"2025-09-17T04:00:00Z","v":44093982,"vw":93.413059},{"c":94.7,"h":95.05,"l":93.21,"n":201788,"o":93.93,"t":"2025-09-18T04:00:00Z","v":23075215,"vw":94.392981},{"c":98.51,"h":98.83,"l":94.9,"n":271719,"o":95,"t":"2025-09-19T04:00:00Z","v":38734980,"vw":97.873654},{"c":99.39,"h":101.99,"l":98.5,"n":271246,"o":99,"t":"2025-09-22T04:00:00Z","v":29820118,"vw":100.50579},{"c":97.8,"h":100.18,"l":97.645,"n":160289,"o":99.86,"t":"2025-09-23T04:00:00Z","v":15101138,"vw":98.468056},{"c":97.78,"h":99.86,"l":96.93,"n":132533,"o":98.89,"t":"2025-09-24T04:00:00Z","v":12523365,"vw":97.687927},{"c":97.6,"h":97.87,"l":95.9,"n":120730,"o":97.3,"t":"2025-09-25T04:00:00Z","v":11255801,"vw":97.322991},{"c":98.45,"h":98.5298,"l":97.03,"n":117116,"o":97.795,"t":"2025-09-26T04:00:00Z","v":10356143,"vw":98.016879},{"c":99.57,"h":100.26,"l":98.585,"n":182856,"o":99.32,"t":"2025-09-29T04:00:00Z","v":16320890,"vw":99.603848},{"c":97.97,"h":99.75,"l":96.65,"n":190757,"o":99.59,"t":"2025-09-30T04:00:00Z","v":16793406,"vw":97.63762},{"c":96.61,"h":99.085,"l":96.57,"n":153111,"o":97.475,"t":"2025-10-01T04:00:00Z","v":16608459,"vw":97.150351},{"c":96.61,"h":97.21,"l":94.76,"n":175486,"o":97.08,"t":"2025-10-02T04:00:00Z","v":16046354,"vw":95.837522},{"c":96.6,"h":98.3,"l":96.46,"n":132943,"o":96.95,"t":"2025-10-03T04:00:00Z","v":10556418,"vw":97.214047},{"c":100.1,"h":101.295,"l":96.89,"n":250127,"o":96.96,"t":"2025-10-06T04:00:00Z","v":22760917,"vw":99.881003},{"c":97.8,"h":100.69,"l":97,"n":155984,"o":100.13,"t":"2025-10-07T04:00:00Z","v":12583609,"vw":98.400095},{"c":99.28,"h":99.61,"l":97.2,"n":128263,"o":97.94,"t":"2025-10-08T04:00:00Z","v":10071238,"vw":98.841853},{"c":96,"h":100.17,"l":95.83,"n":167820,"o":99.965,"t":"2025-10-09T04:00:00Z","v":13435667,"vw":97.135867},{"c":93.4,"h":96.45,"l":93.33,"n":203084,"o":96.3,"t":"2025-10-10T04:00:00Z","v":17021108,"vw":94.297699},{"c":94.08,"h":95.2499,"l":93.43,"n":125334,"o":95,"t":"2025-10-13T04:00:00Z","v":11031439,"vw":94.347764},{"c":94.25,"h":95.18,"l":92.46,"n":116830,"o":93.78,"t":"2025-10-14T04:00:00Z","v":11177983,"vw":94.225872},{"c":94.52,"h":96.99,"l":93.79,"n":136870,"o":95.86,"t":"2025-10-15T04:00:00Z","v":14347098,"vw":94.836672},{"c":92.52,"h":95.46,"l":91.18,"n":196027,"o":94.44,"t":"2025-10-16T04:00:00Z","v":17214833,"vw":92.582408},{"c":92.3,"h":92.83,"l":91.46,"n":147924,"o":92,"t":"2025-10-17T04:00:00Z","v":14282113,"vw":92.117086},{"c":93.7,"h":94.5,"l":92.85,"n":129392,"o":93,"t":"2025-10-20T04:00:00Z","v":11274925,"vw":93.816999},{"c":93.03,"h":94.55,"l":92.97,"n":116590,"o":93.59,"t":"2025-10-21T04:00:00Z","v":10503262,"vw":93.627934},{"c":92.21,"h":93.415,"l":91.421,"n":138164,"o":92.77,"t":"2025-10-22T04:00:00Z","v":11351426,"vw":92.275628},{"c":94.61,"h":95.7,"l":92.4,"n":185886,"o":92.5,"t":"2025-10-23T04:00:00Z","v":17121601,"vw":94.29682},{"c":94.07,"h":95.26,"l":93.9001,"n":130967,"o":95.15,"t":"2025-10-24T04:00:00Z","v":12014562,"vw":94.570936},{"c":96.42,"h":96.66,"l":94.53,"n":139457,"o":94.91,"t":"2025-10-27T04:00:00Z","v":11748269,"vw":95.851138},{"c":95.43,"h":97.73,"l":95.41,"n":178272,"o":96.77,"t":"2025-10-28T04:00:00Z","v":17138332,"vw":96.552396},{"c":95.76,"h":96.89,"l":94.53,"n":154453,"o":96.24,"t":"2025-10-29T04:00:00Z","v":14532902,"vw":95.823228},{"c":96.49,"h":97.62,"l":94.56,"n":152516,"o":95.41,"t":"2025-10-30T04:00:00Z","v":13556603,"vw":96.543675},{"c":96.5,"h":98.45,"l":96.15,"n":161963,"o":97.46,"t":"2025-10-31T04:00:00Z","v":15333424,"vw":96.903379},{"c":99.72,"h":100.35,"l":96.78,"n":280940,"o":97.66,"t":"2025-11-03T05:00:00Z","v":28836486,"vw":99.036621},{"c":94.67,"h":95.03,"l":90.08,"n":555270,"o":91.97,"t":"2025-11-04T05:00:00Z","v":48787312,"vw":93.200848},{"c":92.75,"h":95.44,"l":92.52,"n":241835,"o":95.01,"t":"2025-11-05T05:00:00Z","v":20150828,"vw":93.512008},{"c":92.12,"h":92.77,"l":90.82,"n":197011,"o":92,"t":"2025-11-06T05:00:00Z","v":18316239,"vw":91.936856},{"c":91.99,"h":93.17,"l":90.2976,"n":194629,"o":91.61,"t":"2025-11-07T05:00:00Z","v":16489915,"vw":91.521117},{"c":94.1,"h":94.31,"l":92.25,"n":141582,"o":92.99,"t":"2025-11-10T05:00:00Z","v":13310157,"vw":93.475698},{"c":93.6,"h":94.16,"l":92.97,"n":133809,"o":93.65,"t":"2025-11-11T05:00:00Z","v":13276267,"vw":93.500991},{"c":93.57,"h":95.18,"l":92.76,"n":177374,"o":94.11,"t":"2025-11-12T05:00:00Z","v":16004628,"vw":93.848866},{"c":91.78,"h":94.06,"l":91.35,"n":179758,"o":93.7,"t":"2025-11-13T05:00:00Z","v":16367483,"vw":92.533416},{"c":91.62,"h":92.62,"l":89.62,"n":150170,"o":90.06,"t":"2025-11-14T05:00:00Z","v":12475614,"vw":91.56606},{"c":92.11,"h":92.58,"l":90.74,"n":185278,"o":91.31,"t":"2025-11-17T05:00:00Z","v":16922538,"vw":91.732456},{"c":90.86,"h":92.9234,"l":89.33,"n":191808,"o":92.1,"t":"2025-11-18T05:00:00Z","v":17439409,"vw":90.709242},{"c":89.53,"h":91.08,"l":88.89,"n":187347,"o":90.6,"t":"2025-11-19T05:00:00Z","v":18256220,"vw":89.611883},{"c":83.36,"h":90.54,"l":82.94,"n":441465,"o":90.2,"t":"2025-11-20T05:00:00Z","v":41734033,"vw":85.180376},{"c":83.87,"h":84,"l":81.51,"n":325322,"o":83.97,"t":"2025-11-21T05:00:00Z","v":33783117,"vw":83.027911},{"c":83.69,"h":84.52,"l":83.03,"n":206329,"o":84.15,"t":"2025-11-24T05:00:00Z","v":24883181,"vw":83.732876},{"c":83.69,"h":84.265,"l":82.39,"n":184286,"o":83.8,"t":"2025-11-25T05:00:00Z","v":18482245,"vw":83.478531},{"c":85.66,"h":86.355,"l":83.65,"n":186897,"o":84.11,"t":"2025-11-26T05:00:00Z","v":20448733,"vw":85.52993},{"c":87.54,"h":87.62,"l":86.24,"n":98382,"o":86.51,"t":"2025-11-28T05:00:00Z","v":9069354,"vw":87.212832},{"c":86.57,"h":87.61,"l":85.475,"n":168072,"o":86.99,"t":"2025-12-01T05:00:00Z","v":17517249,"vw":86.565083},{"c":87.57,"h":88.44,"l":85.63,"n":157650,"o":86.03,"t":"2025-12-02T05:00:00Z","v":18930358,"vw":87.447889},{"c":90.68,"h":91.38,"l":88.952,"n":193813,"o":89.845,"t":"2025-12-03T05:00:00Z","v":21335780,"vw":90.598313},{"c":90.99,"h":91,"l":89.45,"n":144289,"o":90.18,"t":"2025-12-04T05:00:00Z","v":13145303,"vw":90.37356},{"c":91.32,"h":92.75,"l":90.46,"n":133418,"o":90.72,"t":"2025-12-05T05:00:00Z","v":11154581,"vw":91.77503},{"c":92.57,"h":92.78,"l":90.77,"n":149757,"o":90.77,"t":"2025-12-08T05:00:00Z","v":12646872,"vw":92.216944},{"c":89.07,"h":92.01,"l":88.905,"n":180601,"o":91.81,"t":"2025-12-09T05:00:00Z","v":17117532,"vw":89.971662},{"c":84.16,"h":88.75,"l":82.72,"n":476481,"o":88.64,"t":"2025-12-10T05:00:00Z","v":51202039,"vw":84.320191},{"c":85.44,"h":85.745,"l":83.34,"n":234676,"o":84.055,"t":"2025-12-11T05:00:00Z","v":23346312,"vw":84.713133},{"c":85.11,"h":86.45,"l":84.5184,"n":170638,"o":85.5,"t":"2025-12-12T05:00:00Z","v":16211632,"vw":85.301433},{"c":81.86,"h":83.62,"l":81.165,"n":302985,"o":83.46,"t":"2025-12-15T05:00:00Z","v":32070891,"vw":82.183829},{"c":80.92,"h":82.05,"l":80.26,"n":225811,"o":81.745,"t":"2025-12-16T05:00:00Z","v":24465079,"vw":80.852635},{"c":79.14,"h":81.3,"l":78.78,"n":273409,"o":80.81,"t":"2025-12-17T05:00:00Z","v":28007486,"vw":79.536675},{"c":79.69,"h":80.71,"l":79.55,"n":182597,"o":80.36,"t":"2025-12-18T05:00:00Z","v":18681835,"vw":79.902744},{"c":79.31,"h":79.99,"l":78.31,"n":245197,"o":79.77,"t":"2025-12-19T05:00:00Z","v":34353345,"vw":79.031202},{"c":81.26,"h":82.25,"l":80.9,"n":201312,"o":81.32,"t":"2025-12-22T05:00:00Z","v":20570444,"vw":81.429132},{"c":80.97,"h":81.42,"l":80.35,"n":109484,"o":81.01,"t":"2025-12-23T05:00:00Z","v":10445516,"vw":80.750101},{"c":81.15,"h":81.41,"l":80.58,"n":54661,"o":81.01,"t":"2025-12-24T05:00:00Z","v":4310663,"vw":81.089562},{"c":81.26,"h":81.5,"l":80.6801,"n":85932,"o":81.2,"t":"2025-12-26T05:00:00Z","v":6741595,"vw":81.219873},{"c":81.5,"h":82.1999,"l":80.785,"n":116228,"o":80.91,"t":"2025-12-29T05:00:00Z","v":12072642,"vw":81.520188},{"c":82.12,"h":82.5,"l":81.53,"n":112517,"o":81.74,"t":"2025-12-30T05:00:00Z","v":9500693,"vw":82.15213},{"c":81.71,"h":82.545,"l":81.42,"n":97201,"o":82,"t":"2025-12-31T05:00:00Z","v":8428449,"vw":81.839168},{"c":82.86,"h":83.66,"l":81.4697,"n":154895,"o":82.04,"t":"2026-01-02T05:00:00Z","v":13095077,"vw":82.880394},{"c":80.74,"h":82.84,"l":79.575,"n":257810,"o":81.61,"t":"2026-01-05T05:00:00Z","v":24003962,"vw":81.214707},{"c":85.54,"h":85.65,"l":81.09,"n":268924,"o":81.18,"t":"2026-01-06T05:00:00Z","v":27508695,"vw":84.78358},{"c":86.19,"h":87.74,"l":85.655,"n":235576,"o":86.24,"t":"2026-01-07T05:00:00Z","v":25293445,"vw":86.584194},{"c":87.59,"h":88.24,"l":85.35,"n":192259,"o":85.76,"t":"2026-01-08T05:00:00Z","v":15499202,"vw":87.136705},{"c":85.44,"h":87.28,"l":84.8838,"n":167428,"o":87.27,"t":"2026-01-09T05:00:00Z","v":15881533,"vw":85.574478},{"c":84.67,"h":85.48,"l":83.77,"n":131840,"o":84.64,"t":"2026-01-12T05:00:00Z","v":12687761,"vw":84.759291},{"c":85.41,"h":85.94,"l":83.7,"n":143008,"o":84.21,"t":"2026-01-13T05:00:00Z","v":14809287,"vw":85.172601},{"c":84.65,"h":85.99,"l":83.5,"n":172289,"o":85.37,"t":"2026-01-14T05:00:00Z","v":15510808,"vw":84.609101},{"c":84.38,"h":86.35,"l":82.73,"n":188047,"o":85.81,"t":"2026-01-15T05:00:00Z","v":18892872,"vw":84.095311},{"c":84.85,"h":85,"l":83,"n":191342,"o":84.15,"t":"2026-01-16T05:00:00Z","v":20738889,"vw":84.340077},{"c":83.72,"h":83.81,"l":82.35,"n":200098,"o":83.06,"t":"2026-01-20T05:00:00Z","v":19429345,"vw":83.274139},{"c":84.26,"h":85.61,"l":82.95,"n":206056,"o":84.39,"t":"2026-01-21T05:00:00Z","v":21171947,"vw":84.57761},{"c":82.56,"h":85.43,"l":81.51,"n":197722,"o":83.5,"t":"2026-01-22T05:00:00Z","v":19457158,"vw":83.037353},{"c":82.31,"h":83.56,"l":81.47,"n":162344,"o":82.65,"t":"2026-01-23T05:00:00Z","v":14703757,"vw":82.392814},{"c":81.98,"h":83.33,"l":81.91,"n":177962,"o":82.35,"t":"2026-01-26T05:00:00Z","v":16556384,"vw":82.540641},{"c":81.24,"h":82.085,"l":79.86,"n":199831,"o":81.95,"t":"2026-01-27T05:00:00Z","v":19993668,"vw":81.036855},{"c":79.78,"h":81.8468,"l":79.735,"n":184361,"o":81.16,"t":"2026-01-28T05:00:00Z","v":19317305,"vw":80.322084},{"c":81.7,"h":82.08,"l":79.96,"n":234662,"o":80.44,"t":"2026-01-29T05:00:00Z","v":26857843,"vw":81.214469},{"c":80.05,"h":82.1,"l":79.42,"n":196169,"o":80.91,"t":"2026-01-30T05:00:00Z","v":24344094,"vw":80.193827},{"c":80.84,"h":81.89,"l":79.19,"n":173119,"o":79.8,"t":"2026-02-02T05:00:00Z","v":18434508,"vw":80.922921},{"c":77.93,"h":80.68,"l":77.3,"n":302888,"o":80.48,"t":"2026-02-03T05:00:00Z","v":29490816,"vw":78.23124},{"c":73.92,"h":77.7133,"l":71.8801,"n":558351,"o":75.625,"t":"2026-02-04T05:00:00Z","v":63044981,"vw":74.240382},{"c":75.21,"h":77.22,"l":73.22,"n":328794,"o":73.26,"t":"2026-02-05T05:00:00Z","v":33111495,"vw":75.35921},{"c":74.77,"h":75.86,"l":72.67,"n":276410,"o":75.49,"t":"2026-02-06T05:00:00Z","v":24470208,"vw":74.114228},{"c":73.91,"h":74.815,"l":73.51,"n":192586,"o":74.76,"t":"2026-02-09T05:00:00Z","v":17959072,"vw":74.182363},{"c":73.5,"h":75.05,"l":73.47,"n":186499,"o":74.38,"t":"2026-02-10T05:00:00Z","v":18958728,"vw":74.055495},{"c":71.01,"h":74.0857,"l":70.65,"n":269144,"o":73.76,"t":"2026-02-11T05:00:00Z","v":28045025,"vw":71.669467},{"c":71.22,"h":72.63,"l":69.45,"n":307693,"o":72.19,"t":"2026-02-12T05:00:00Z","v":33541449,"vw":70.731385},{"c":69.99,"h":71.42,"l":69.02,"n":257186,"o":71.06,"t":"2026-02-13T05:00:00Z","v":26526713,"vw":70.027733},{"c":70.53,"h":70.98,"l":69.7,"n":199881,"o":70.66,"t":"2026-02-17T05:00:00Z","v":20286073,"vw":70.367},{"c":72.77,"h":73.27,"l":70.115,"n":196885,"o":70.26,"t":"2026-02-18T05:00:00Z","v":18235569,"vw":72.590408},{"c":72.94,"h":74.105,"l":71.76,"n":166994,"o":71.87,"t":"2026-02-19T05:00:00Z","v":15897791,"vw":73.016565},{"c":73.86,"h":74.585,"l":72.56,"n":196453,"o":72.65,"t":"2026-02-20T05:00:00Z","v":20242204,"vw":74.001018},{"c":70.72,"h":73.11,"l":70.15,"n":227100,"o":72.99,"t":"2026-02-23T05:00:00Z","v":22927625,"vw":70.945438},{"c":71.38,"h":72.14,"l":69.95,"n":184120,"o":70.62,"t":"2026-02-24T05:00:00Z","v":19585617,"vw":71.081524},{"c":72.83,"h":73.16,"l":71.92,"n":180954,"o":72.32,"t":"2026-02-25T05:00:00Z","v":19824770,"vw":72.649387},{"c":74.8,"h":76.1,"l":72.83,"n":231648,"o":73.15,"t":"2026-02-26T05:00:00Z","v":22453560,"vw":75.054481},{"c":75.42,"h":75.78,"l":73.658,"n":177213,"o":73.9,"t":"2026-02-27T05:00:00Z","v":20432099,"vw":75.215319},{"c":75.95,"h":76.495,"l":73.15,"n":234238,"o":73.5,"t":"2026-03-02T05:00:00Z","v":25784606,"vw":75.438257},{"c":76.36,"h":77.305,"l":74.02,"n":210604,"o":74.5,"t":"2026-03-03T05:00:00Z","v":21897261,"vw":75.75555},{"c":76.65,"h":77.04,"l":75.013,"n":185642,"o":76.295,"t":"2026-03-04T05:00:00Z","v":19822736,"vw":76.367667},{"c":75.44,"h":78.25,"l":75.135,"n":191599,"o":76.59,"t":"2026-03-05T05:00:00Z","v":17897798,"vw":76.076786},{"c":75.13,"h":75.57,"l":74.19,"n":161542,"o":74.73,"t":"2026-03-06T05:00:00Z","v":14775669,"vw":74.989589},{"c":73.84,"h":74.54,"l":71.94,"n":231073,"o":74.12,"t":"2026-03-09T04:00:00Z","v":21213928,"vw":73.446742},{"c":72.36,"h":74.12,"l":72.18,"n":192141,"o":73.97,"t":"2026-03-10T04:00:00Z","v":17585946,"vw":72.715234},{"c":74.97,"h":75.6,"l":73.55,"n":227806,"o":74.54,"t":"2026-03-11T04:00:00Z","v":21016214,"vw":74.548096},{"c":72.97,"h":75.85,"l":72.59,"n":185794,"o":74.87,"t":"2026-03-12T04:00:00Z","v":17087496,"vw":73.59171},{"c":73.33,"h":74.87,"l":72.69,"n":170971,"o":73.295,"t":"2026-03-13T04:00:00Z","v":16405046,"vw":73.662239},{"c":74.66,"h":75.38,"l":74,"n":165660,"o":74,"t":"2026-03-16T04:00:00Z","v":16002409,"vw":74.755666},{"c":77.79,"h":79.23,"l":77.31,"n":310977,"o":77.39,"t":"2026-03-17T04:00:00Z","v":33152674,"vw":78.408404},{"c":76.66,"h":77.68,"l":76.48,"n":150117,"o":77.43,"t":"2026-03-18T04:00:00Z","v":13697386,"vw":76.935029},{"c":75.34,"h":77.845,"l":75.32,"n":146823,"o":76.48,"t":"2026-03-19T04:00:00Z","v":13796675,"vw":75.921712},{"c":73.89,"h":74.98,"l":73.04,"n":171843,"o":74.98,"t":"2026-03-20T04:00:00Z","v":26166576,"vw":73.95599},{"c":75.12,"h":75.82,"l":74.4401,"n":156840,"o":75.27,"t":"2026-03-23T04:00:00Z","v":14160609,"vw":75.143625},{"c":72.34,"h":75.01,"l":72.145,"n":165846,"o":74.63,"t":"2026-03-24T04:00:00Z","v":14409223,"vw":72.81915},{"c":73.08,"h":73.84,"l":72.19,"n":126682,"o":73,"t":"2026-03-25T04:00:00Z","v":11573429,"vw":73.112457},{"c":70.55,"h":72.765,"l":70.2,"n":184993,"o":72.74,"t":"2026-03-26T04:00:00Z","v":15417835,"vw":71.178631},{"c":69.18,"h":70.38,"l":68.46,"n":158237,"o":70.11,"t":"2026-03-27T04:00:00Z","v":13875170,"vw":69.157962},{"c":69.91,"h":70.5,"l":68.84,"n":157435,"o":69.71,"t":"2026-03-30T04:00:00Z","v":13879300,"vw":69.768448},{"c":71.93,"h":72.05,"l":70.21,"n":161722,"o":70.71,"t":"2026-03-31T04:00:00Z","v":15890972,"vw":71.558748},{"c":71.71,"h":72.7,"l":70.81,"n":154643,"o":72.43,"t":"2026-04-01T04:00:00Z","v":13039597,"vw":72.04645},{"c":71.84,"h":71.97,"l":69.78,"n":139783,"o":70.91,"t":"2026-04-02T04:00:00Z","v":12762512,"vw":71.27935},{"c":72.17,"h":72.78,"l":71.4054,"n":107717,"o":71.62,"t":"2026-04-06T04:00:00Z","v":7757248,"vw":72.137698},{"c":71.73,"h":72.56,"l":71.11,"n":114429,"o":71.78,"t":"2026-04-07T04:00:00Z","v":9690435,"vw":71.763408},{"c":72.38,"h":75.43,"l":72.07,"n":172999,"o":75,"t":"2026-04-08T04:00:00Z","v":13564531,"vw":73.208034},{"c":71.81,"h":72.35,"l":70.015,"n":185675,"o":72.15,"t":"2026-04-09T04:00:00Z","v":16504821,"vw":71.18967},{"c":70.48,"h":72.88,"l":70.04,"n":138049,"o":72.32,"t":"2026-04-10T04:00:00Z","v":11822813,"vw":70.790884},{"c":72.34,"h":72.81,"l":69.82,"n":141935,"o":70.07,"t":"2026-04-13T04:00:00Z","v":12695642,"vw":71.869086},{"c":72.91,"h":73.95,"l":72.24,"n":152490,"o":73.165,"t":"2026-04-14T04:00:00Z","v":16754364,"vw":72.830558},{"c":77.28,"h":77.93,"l":73.7935,"n":204472,"o":73.86,"t":"2026-04-15T04:00:00Z","v":19701801,"vw":76.864865},{"c":76.48,"h":78.05,"l":76.365,"n":150339,"o":77.51,"t":"2026-04-16T04:00:00Z","v":12776039,"vw":76.846077},{"c":77.12,"h":78.72,"l":76.61,"n":171304,"o":77.415,"t":"2026-04-17T04:00:00Z","v":16971276,"vw":77.515286},{"c":77.49,"h":77.705,"l":75.7,"n":141059,"o":76.67,"t":"2026-04-20T04:00:00Z","v":11512356,"vw":76.859447},{"c":77.26,"h":78.76,"l":77.0381,"n":144358,"o":78,"t":"2026-04-21T04:00:00Z","v":11702661,"vw":77.618415},{"c":75.58,"h":77.97,"l":75.1002,"n":167957,"o":77.7,"t":"2026-04-22T04:00:00Z","v":14138389,"vw":75.747357},{"c":74.7,"h":77.1773,"l":73.75,"n":209953,"o":76.66,"t":"2026-04-23T04:00:00Z","v":18675534,"vw":75.079383},{"c":74.64,"h":74.77,"l":73.53,"n":149747,"o":74.77,"t":"2026-04-24T04:00:00Z","v":13011740,"vw":74.158942},{"c":76.27,"h":76.95,"l":74.67,"n":168836,"o":74.675,"t":"2026-04-27T04:00:00Z","v":14675226,"vw":76.301443},{"c":74.11,"h":76.66,"l":74.09,"n":157004,"o":75.7,"t":"2026-04-28T04:00:00Z","v":14043470,"vw":74.822961},{"c":74.47,"h":74.73,"l":72.78,"n":145599,"o":73.67,"t":"2026-04-29T04:00:00Z","v":11756082,"vw":73.993729},{"c":74.61,"h":75.02,"l":73.04,"n":166320,"o":74.32,"t":"2026-04-30T04:00:00Z","v":16071068,"vw":74.39433},{"c":75.12,"h":75.66,"l":74.5808,"n":131611,"o":75.11,"t":"2026-05-01T04:00:00Z","v":10871568,"vw":75.141334},{"c":73.93,"h":75.3214,"l":73.5201,"n":170806,"o":74.925,"t":"2026-05-04T04:00:00Z","v":13869278,"vw":74.236876},{"c":72.95,"h":74.8,"l":72.67,"n":244402,"o":74.25,"t":"2026-05-05T04:00:00Z","v":27428419,"vw":73.802133},{"c":79.17,"h":80.11,"l":76.7,"n":404934,"o":77.46,"t":"2026-05-06T04:00:00Z","v":35793011,"vw":78.695838},{"c":76.73,"h":80.83,"l":76.3,"n":287856,"o":79.825,"t":"2026-05-07T04:00:00Z","v":26977727,"vw":77.41128},{"c":75.45,"h":77.05,"l":74.4016,"n":197267,"o":77.05,"t":"2026-05-08T04:00:00Z","v":16235544,"vw":75.424691},{"c":76.15,"h":77.0157,"l":75.1,"n":213509,"o":75.5,"t":"2026-05-11T04:00:00Z","v":19000736,"vw":76.208628},{"c":76.36,"h":76.83,"l":74.41,"n":198519,"o":76.2,"t":"2026-05-12T04:00:00Z","v":17244654,"vw":76.260921},{"c":74.7,"h":76.05,"l":74.0201,"n":165181,"o":75.6,"t":"2026-05-13T04:00:00Z","v":14059304,"vw":74.864931},{"c":74.69,"h":75.29,"l":72.875,"n":203418,"o":74.665,"t":"2026-05-14T04:00:00Z","v":17334177,"vw":74.314966},{"c":75.09,"h":75.565,"l":73.63,"n":163524,"o":74.31,"t":"2026-05-15T04:00:00Z","v":16397974,"vw":74.784416},{"c":75.08,"h":75.97,"l":74.23,"n":197689,"o":74.89,"t":"2026-05-18T04:00:00Z","v":17780744,"vw":75.058036},{"c":74.09,"h":76.01,"l":73.96,"n":189367,"o":75.49,"t":"2026-05-19T04:00:00Z","v":17423328,"vw":74.588547},{"c":74.6,"h":74.8941,"l":72.5301,"n":155475,"o":73.8,"t":"2026-05-20T04:00:00Z","v":12768059,"vw":74.221149},{"c":73.61,"h":74.61,"l":72.9,"n":158097,"o":74.245,"t":"2026-05-21T04:00:00Z","v":13242627,"vw":73.6046},{"c":71.82,"h":74.97,"l":71.32,"n":246454,"o":73.85,"t":"2026-05-22T04:00:00Z","v":19694327,"vw":72.423607},{"c":70.12,"h":71.83,"l":69.9,"n":280949,"o":71.74,"t":"2026-05-26T04:00:00Z","v":23288735,"vw":70.401697},{"c":70.73,"h":70.94,"l":69.6,"n":215725,"o":69.85,"t":"2026-05-27T04:00:00Z","v":23153151,"vw":70.484915},{"c":70.92,"h":71.14,"l":69.58,"n":208606,"o":70.17,"t":"2026-05-28T04:00:00Z","v":19144495,"vw":70.506802},{"c":70.4,"h":72.24,"l":69.96,"n":229514,"o":70.65,"t":"2026-05-29T04:00:00Z","v":50299029,"vw":70.700432},{"c":73.77,"h":74.555,"l":71.33,"n":263017,"o":71.33,"t":"2026-06-01T04:00:00Z","v":24126421,"vw":73.404951},{"c":71.62,"h":73.13,"l":71.315,"n":193559,"o":72.6,"t":"2026-06-02T04:00:00Z","v":16662553,"vw":71.97468},{"c":71.69,"h":71.875,"l":70.355,"n":188602,"o":71.15,"t":"2026-06-03T04:00:00Z","v":17352887,"vw":71.258185},{"c":72.21,"h":73.54,"l":71.725,"n":191911,"o":72.65,"t":"2026-06-04T04:00:00Z","v":17580107,"vw":72.574566},{"c":70.71,"h":72.53,"l":70.31,"n":206485,"o":71.84,"t":"2026-06-05T04:00:00Z","v":18537113,"vw":70.896313},{"c":70.06,"h":70.935,"l":69.97,"n":188885,"o":70.41,"t":"2026-06-08T04:00:00Z","v":18641667,"vw":70.333626},{"c":70.38,"h":71.45,"l":69.5,"n":196936,"o":70.275,"t":"2026-06-09T04:00:00Z","v":20024826,"vw":70.299868},{"c":68.61,"h":70.375,"l":68.61,"n":194622,"o":69.7,"t":"2026-06-10T04:00:00Z","v":21913802,"vw":69.271567},{"c":69.55,"h":69.565,"l":67.19,"n":234249,"o":68.225,"t":"2026-06-11T04:00:00Z","v":25000170,"vw":68.461107},{"c":68.85,"h":70.23,"l":67.4,"n":206674,"o":70.02,"t":"2026-06-12T04:00:00Z","v":19683172,"vw":68.346273},{"c":72.85,"h":73.48,"l":70.46,"n":243599,"o":70.62,"t":"2026-06-15T04:00:00Z","v":24754036,"vw":72.503036},{"c":73.25,"h":74.285,"l":72.77,"n":187173,"o":73.28,"t":"2026-06-16T04:00:00Z","v":17518317,"vw":73.624876},{"c":70.91,"h":73.27,"l":70.89,"n":168664,"o":72.88,"t":"2026-06-17T04:00:00Z","v":16147740,"vw":71.978201},{"c":71.64,"h":72.49,"l":70.78,"n":159381,"o":71.97,"t":"2026-06-18T04:00:00Z","v":27206336,"vw":71.810647},{"c":71.43,"h":72.45,"l":70.8501,"n":182213,"o":71.46,"t":"2026-06-22T04:00:00Z","v":21891895,"vw":71.739995},{"c":69.67,"h":71.555,"l":69.565,"n":188733,"o":71.08,"t":"2026-06-23T04:00:00Z","v":20737822,"vw":70.182546},{"c":73.85,"h":75.74,"l":69.7,"n":347305,"o":70.3,"t":"2026-06-24T04:00:00Z","v":34835848,"vw":73.681718},{"c":72.25,"h":74.55,"l":72.11,"n":191712,"o":74.26,"t":"2026-06-25T04:00:00Z","v":14689602,"vw":72.749621},{"c":76.2,"h":76.39,"l":72.45,"n":267519,"o":72.7,"t":"2026-06-26T04:00:00Z","v":64588156,"vw":75.723545},{"c":75.5,"h":77.76,"l":74.2,"n":267344,"o":76,"t":"2026-06-29T04:00:00Z","v":26228750,"vw":75.581916},{"c":72.16,"h":75.03,"l":71.82,"n":261586,"o":74.78,"t":"2026-06-30T04:00:00Z","v":27812239,"vw":72.867064},{"c":72.66,"h":73.8,"l":71.66,"n":161804,"o":72.23,"t":"2026-07-01T04:00:00Z","v":12653396,"vw":72.948868},{"c":74.43,"h":74.51,"l":72.33,"n":156236,"o":72.79,"t":"2026-07-02T04:00:00Z","v":14102562,"vw":73.677376},{"c":72.42,"h":74.56,"l":71.86,"n":185628,"o":74.155,"t":"2026-07-06T04:00:00Z","v":15829789,"vw":72.908016},{"c":74.33,"h":74.85,"l":73.32,"n":159050,"o":73.59,"t":"2026-07-07T04:00:00Z","v":15620276,"vw":74.127218},{"c":73.6,"h":74.7699,"l":72.58,"n":149600,"o":73.51,"t":"2026-07-08T04:00:00Z","v":12617581,"vw":73.398072},{"c":74.35,"h":74.36,"l":72.31,"n":121450,"o":72.5,"t":"2026-07-09T04:00:00Z","v":9899511,"vw":73.918524},{"c":74.54,"h":76.21,"l":74.48,"n":131520,"o":74.98,"t":"2026-07-10T04:00:00Z","v":9770987,"vw":75.045596},{"c":74.26,"h":76.3,"l":73.87,"n":152034,"o":75.07,"t":"2026-07-13T04:00:00Z","v":12465533,"vw":74.751092},{"c":72.08,"h":74.2,"l":71.24,"n":210682,"o":73.56,"t":"2026-07-14T04:00:00Z","v":18708316,"vw":72.523965},{"c":72.67,"h":73.9632,"l":72.2,"n":153079,"o":72.53,"t":"2026-07-15T04:00:00Z","v":13880716,"vw":73.034727},{"c":74.04,"h":75.4,"l":72.62,"n":201265,"o":73.675,"t":"2026-07-16T04:00:00Z","v":17907751,"vw":73.869632},{"c":72.46,"h":73.46,"l":71.72,"n":188023,"o":73.26,"t":"2026-07-17T04:00:00Z","v":18322683,"vw":72.495865},{"c":72.17,"h":73.41,"l":71.59,"n":158087,"o":72.5,"t":"2026-07-20T04:00:00Z","v":14949391,"vw":72.455821},{"c":71.55,"h":72.99,"l":71.43,"n":125113,"o":72.17,"t":"2026-07-21T04:00:00Z","v":11769893,"vw":71.805753},{"c":70.33,"h":71.47,"l":69.96,"n":164939,"o":71.47,"t":"2026-07-22T04:00:00Z","v":14997047,"vw":70.544687},{"c":68.91,"h":71.08,"l":68.35,"n":215186,"o":70.17,"t":"2026-07-23T04:00:00Z","v":23642804,"vw":68.994885},{"c":65.94,"h":70.07,"l":65.56,"n":261647,"o":69.39,"t":"2026-07-24T04:00:00Z","v":27943771,"vw":67.135407},{"c":68.18,"h":68.34,"l":65.41,"n":215913,"o":66.38,"t":"2026-07-27T04:00:00Z","v":25714818,"vw":67.414262},{"c":70.74,"h":70.9,"l":68.76,"n":222620,"o":69.11,"t":"2026-07-28T04:00:00Z","v":20965338,"vw":70.073291},{"c":71.2,"h":71.79,"l":69.66,"n":139356,"o":70.1,"t":"2026-07-29T04:00:00Z","v":12051870,"vw":70.761389},{"c":70.37,"h":70.6,"l":68.69,"n":168066,"o":70.6,"t":"2026-07-30T04:00:00Z","v":14184593,"vw":69.661443},{"c":70.36,"h":70.5,"l":69.5,"n":144746,"o":69.96,"t":"2026-07-31T04:00:00Z","v":11989508,"vw":70.094285},{"c":71.61,"h":71.949,"l":71.015,"n":168148,"o":71.23,"t":"2026-08-03T04:00:00Z","v":12956703,"vw":71.488548},{"c":71.99,"h":72.29,"l":71.1395,"n":214983,"o":71.31,"t":"2026-08-04T04:00:00Z","v":20047924,"vw":71.818217},{"c":68.18,"h":69.42,"l":66.735,"n":534287,"o":69,"t":"2026-08-05T04:00:00Z","v":50123846,"vw":67.83816},{"c":70.47,"h":71.37,"l":68.17,"n":290910,"o":68.63,"t":"2026-08-06T04:00:00Z","v":31500666,"vw":69.971539},{"c":75.02,"h":75.42,"l":71.23,"n":324752,"o":71.29,"t":"2026-08-07T04:00:00Z","v":33064379,"vw":74.497111},{"c":78.03,"h":78.1,"l":75.39,"n":287451,"o":75.43,"t":"2026-08-10T04:00:00Z","v":27267770,"vw":77.440627},{"c":78.54,"h":78.9885,"l":77.465,"n":208773,"o":78,"t":"2026-08-11T04:00:00Z","v":18714037,"vw":78.349394},{"c":75.36,"h":78.56,"l":74.88,"n":232369,"o":78.2,"t":"2026-08-12T04:00:00Z","v":19184945,"vw":75.945358},{"c":75.88,"h":76.035,"l":74.53,"n":146086,"o":75.63,"t":"2026-08-13T04:00:00Z","v":13237120,"vw":75.459074},{"c":75.95,"h":77.44,"l":75.3699,"n":142627,"o":77.09,"t":"2026-08-14T04:00:00Z","v":10197220,"vw":75.996149},{"c":74.99,"h":77.53,"l":74.65,"n":209110,"o":77.09,"t":"2026-08-17T04:00:00Z","v":18077683,"vw":75.620283},{"c":74.66,"h":77.28,"l":74.63,"n":178136,"o":75.185,"t":"2026-08-18T04:00:00Z","v":15890808,"vw":75.924282},{"c":78.04,"h":79.31,"l":73.9697,"n":226875,"o":74.9,"t":"2026-08-19T04:00:00Z","v":19052835,"vw":77.635258},{"c":78.55,"h":80.15,"l":78.09,"n":186982,"o":78.47,"t":"2026-08-20T04:00:00Z","v":17547417,"vw":78.903929},{"c":78.8,"h":80.22,"l":77.85,"n":155671,"o":79.725,"t":"2026-08-21T04:00:00Z","v":12749905,"vw":79.014125},{"c":79.29,"h":79.5199,"l":77.9,"n":142250,"o":79,"t":"2026-08-24T04:00:00Z","v":12110097,"vw":78.907737},{"c":80.35,"h":80.43,"l":78.61,"n":155553,"o":79.38,"t":"2026-08-25T04:00:00Z","v":14174409,"vw":79.903078},{"c":78.49,"h":82.365,"l":78.415,"n":166117,"o":81.56,"t":"2026-08-26T04:00:00Z","v":14521437,"vw":79.751106},{"c":76.95,"h":77.69,"l":76.2,"n":179692,"o":77.66,"t":"2026-08-27T04:00:00Z","v":14388142,"vw":76.779867},{"c":78.82,"h":78.995,"l":76.72,"n":131889,"o":77,"t":"2026-08-28T04:00:00Z","v":10711823,"vw":78.483402},{"c":75.65,"h":78.2927,"l":75.34,"n":187653,"o":78.17,"t":"2026-08-31T04:00:00Z","v":18516791,"vw":75.922305},{"c":75.24,"h":76.11,"l":74.62,"n":135493,"o":75.27,"t":"2026-09-01T04:00:00Z","v":11223913,"vw":75.304953},{"c":76.45,"h":77.24,"l":75.36,"n":150149,"o":76.05,"t":"2026-09-02T04:00:00Z","v":13006827,"vw":76.448368},{"c":75.96,"h":78.354,"l":75.19,"n":178889,"o":77.335,"t":"2026-09-03T04:00:00Z","v":14410833,"vw":76.24467},{"c":75.76,"h":76.86,"l":75.21,"n":174112,"o":76.15,"t":"2026-09-04T04:00:00Z","v":14411497,"vw":75.886105},{"c":73.13,"h":75.615,"l":72.715,"n":255512,"o":75.615,"t":"2026-09-08T04:00:00Z","v":25923574,"vw":73.368282},{"c":71.08,"h":73.1006,"l":71,"n":225159,"o":73.05,"t":"2026-09-09T04:00:00Z","v":21830466,"vw":71.581986},{"c":72.56,"h":73.48,"l":69.24,"n":342657,"o":70.38,"t":"2026-09-10T04:00:00Z","v":35357484,"vw":71.90148},{"c":71.67,"h":73.055,"l":71.035,"n":235543,"o":72.99,"t":"2026-09-11T04:00:00Z","v":25307957,"vw":71.674246},{"c":72.63,"h":72.8026,"l":71.26,"n":184919,"o":71.975,"t":"2026-09-14T04:00:00Z","v":19054496,"vw":72.238975},{"c":71.43,"h":72.42,"l":71.31,"n":156797,"o":72.325,"t":"2026-09-15T04:00:00Z","v":15520702,"vw":71.64533},{"c":70.97,"h":71.96,"l":70.5709,"n":179958,"o":71.32,"t":"2026-09-16T04:00:00Z","v":17940336,"vw":71.18254},{"c":70.87,"h":71.641,"l":70.24,"n":179634,"o":71.6,"t":"2026-09-17T04:00:00Z","v":19810506,"vw":70.85819},{"c":70.5,"h":71,"l":70.06,"n":138769,"o":70.895,"t":"2026-09-18T04:00:00Z","v":20642881,"vw":70.508219},{"c":70.84,"h":71.39,"l":70.1108,"n":165733,"o":70.82,"t":"2026-09-21T04:00:00Z","v":16956467,"vw":70.790438},{"c":69.89,"h":71.9,"l":69.54,"n":226576,"o":71.65,"t":"2026-09-22T04:00:00Z","v":26405461,"vw":70.161503},{"c":69.42,"h":70.04,"l":68.55,"n":199124,"o":69.56,"t":"2026-09-23T04:00:00Z","v":18009509,"vw":69.406737},{"c":69.22,"h":70.08,"l":68.925,"n":168371,"o":69.45,"t":"2026-09-24T04:00:00Z","v":14475295,"vw":69.37037},{"c":69.62,"h":69.67,"l":68.7964,"n":134993,"o":69.27,"t":"2026-09-25T04:00:00Z","v":10889779,"vw":69.382099},{"c":68.16,"h":69.68,"l":67.73,"n":195675,"o":69.36,"t":"2026-09-28T04:00:00Z","v":16707826,"vw":68.372469},{"c":69.36,"h":69.89,"l":68.4,"n":158212,"o":68.47,"t":"2026-09-29T04:00:00Z","v":14782156,"vw":69.242379},{"c":68.51,"h":69.97,"l":68.5,"n":149213,"o":69.9,"t":"2026-09-30T04:00:00Z","v":15634772,"vw":68.848614},{"c":67.88,"h":68.91,"l":67.32,"n":199000,"o":68.54,"t":"2026-10-01T04:00:00Z","v":17753041,"vw":67.808221},{"c":68.11,"h":68.47,"l":67.22,"n":181625,"o":68.24,"t":"2026-10-02T04:00:00Z","v":15584522,"vw":67.868943},{"c":69.48,"h":70.01,"l":68.38,"n":190633,"o":68.4,"t":"2026-10-05T04:00:00Z","v":17040776,"vw":69.486826},{"c":69.08,"h":69.94,"l":68.76,"n":173059,"o":69.56,"t":"2026-10-06T04:00:00Z","v":15074322,"vw":69.147421},{"c":68.45,"h":69.24,"l":68.265,"n":142467,"o":68.85,"t":"2026-10-07T04:00:00Z","v":11984618,"vw":68.542286},{"c":70.24,"h":70.32,"l":68,"n":169863,"o":68.175,"t":"2026-10-08T04:00:00Z","v":14536722,"vw":69.432051},{"c":71.51,"h":72.08,"l":70.2,"n":183764,"o":70.24,"t":"2026-10-09T04:00:00Z","v":16570729,"vw":71.457704},{"c":71.5,"h":71.81,"l":70.04,"n":136067,"o":71.16,"t":"2026-10-12T04:00:00Z","v":11768300,"vw":71.076978},{"c":71.32,"h":71.63,"l":70.44,"n":131698,"o":70.95,"t":"2026-10-13T04:00:00Z","v":12856413,"vw":71.253054},{"c":69.29,"h":71.25,"l":68.62,"n":174982,"o":70.67,"t":"2026-10-14T04:00:00Z","v":15740281,"vw":69.418086},{"c":71.27,"h":71.435,"l":68.92,"n":138968,"o":69.15,"t":"2026-10-15T04:00:00Z","v":13013924,"vw":70.602379}],"volatilityBars":[{"c":68.33,"h":68.54,"l":68.2573,"n":695,"o":68.5,"t":"2026-10-08T08:00:00Z","v":25137,"vw":68.432011},{"c":68.32,"h":68.3441,"l":68.3,"n":40,"o":68.32,"t":"2026-10-08T08:15:00Z","v":4169,"vw":68.316954},{"c":68.29,"h":68.32,"l":68.26,"n":15,"o":68.26,"t":"2026-10-08T08:45:00Z","v":1803,"vw":68.292135},{"c":68.19,"h":68.22,"l":68.11,"n":54,"o":68.22,"t":"2026-10-08T09:00:00Z","v":3846,"vw":68.191296},{"c":68.18,"h":68.18,"l":68.18,"n":16,"o":68.18,"t":"2026-10-08T09:15:00Z","v":446,"vw":68.18},{"c":68.25,"h":68.25,"l":68.24,"n":12,"o":68.24,"t":"2026-10-08T09:30:00Z","v":455,"vw":68.244484},{"c":68.24,"h":68.26,"l":68.24,"n":14,"o":68.25,"t":"2026-10-08T09:45:00Z","v":2560,"vw":68.241623},{"c":68.21,"h":68.28,"l":68.21,"n":7,"o":68.28,"t":"2026-10-08T10:15:00Z","v":1063,"vw":68.2683},{"c":68.19,"h":68.25,"l":68.18,"n":38,"o":68.25,"t":"2026-10-08T10:30:00Z","v":2602,"vw":68.220178},{"c":68.2,"h":68.2,"l":68.2,"n":5,"o":68.2,"t":"2026-10-08T10:45:00Z","v":241,"vw":68.2},{"c":68.242,"h":68.3,"l":68.11,"n":146,"o":68.24,"t":"2026-10-08T11:00:00Z","v":18932,"vw":68.166723},{"c":68.2,"h":68.23,"l":68.19,"n":32,"o":68.19,"t":"2026-10-08T11:15:00Z","v":2346,"vw":68.201825},{"c":68.1956,"h":68.291,"l":68.19,"n":49,"o":68.194,"t":"2026-10-08T11:30:00Z","v":2565,"vw":68.223667},{"c":68.25,"h":68.2855,"l":68.25,"n":7,"o":68.2855,"t":"2026-10-08T11:45:00Z","v":651,"vw":68.266136},{"c":68.1975,"h":68.32,"l":68.1975,"n":58,"o":68.31,"t":"2026-10-08T12:00:00Z","v":3658,"vw":68.228369},{"c":68.1319,"h":68.22,"l":68.13,"n":82,"o":68.2,"t":"2026-10-08T12:15:00Z","v":5620,"vw":68.177504},{"c":68.19,"h":68.25,"l":68.16,"n":26,"o":68.25,"t":"2026-10-08T12:30:00Z","v":1354,"vw":68.216761},{"c":68.1,"h":68.2,"l":68.1,"n":140,"o":68.2,"t":"2026-10-08T12:45:00Z","v":9116,"vw":68.122427},{"c":68.23,"h":68.24,"l":68.1,"n":54,"o":68.17,"t":"2026-10-08T13:00:00Z","v":3219,"vw":68.192357},{"c":68.1,"h":68.24,"l":68.1,"n":180,"o":68.19,"t":"2026-10-08T13:15:00Z","v":16559,"vw":68.145192},{"c":68.79,"h":68.995,"l":68,"n":11604,"o":68.175,"t":"2026-10-08T13:30:00Z","v":953665,"vw":68.554636},{"c":68.78,"h":69.05,"l":68.75,"n":7430,"o":68.8,"t":"2026-10-08T13:45:00Z","v":577055,"vw":68.915723},{"c":69.1,"h":69.14,"l":68.735,"n":6710,"o":68.78,"t":"2026-10-08T14:00:00Z","v":401226,"vw":68.892787},{"c":68.82,"h":69.11,"l":68.76,"n":5109,"o":69.1,"t":"2026-10-08T14:15:00Z","v":310265,"vw":68.966007},{"c":68.812,"h":68.97,"l":68.775,"n":4393,"o":68.81,"t":"2026-10-08T14:30:00Z","v":275335,"vw":68.847131},{"c":68.64,"h":68.89,"l":68.615,"n":4974,"o":68.805,"t":"2026-10-08T14:45:00Z","v":338184,"vw":68.741842},{"c":68.45,"h":68.6588,"l":68.445,"n":4070,"o":68.63,"t":"2026-10-08T15:00:00Z","v":206955,"vw":68.557533},{"c":68.33,"h":68.46,"l":68.3025,"n":4822,"o":68.4486,"t":"2026-10-08T15:15:00Z","v":337550,"vw":68.352893},{"c":68.4451,"h":68.467,"l":68.29,"n":3964,"o":68.326,"t":"2026-10-08T15:30:00Z","v":212643,"vw":68.387385},{"c":68.665,"h":68.7,"l":68.445,"n":4682,"o":68.445,"t":"2026-10-08T15:45:00Z","v":366693,"vw":68.582487},{"c":68.815,"h":68.845,"l":68.64,"n":4119,"o":68.66,"t":"2026-10-08T16:00:00Z","v":260392,"vw":68.757629},{"c":68.81,"h":69.14,"l":68.7004,"n":6275,"o":68.805,"t":"2026-10-08T16:15:00Z","v":428977,"vw":68.863116},{"c":68.895,"h":68.94,"l":68.7695,"n":3681,"o":68.81,"t":"2026-10-08T16:30:00Z","v":195532,"vw":68.839497},{"c":69.05,"h":69.18,"l":68.78,"n":6557,"o":68.9,"t":"2026-10-08T16:45:00Z","v":432200,"vw":68.970395},{"c":69.03,"h":69.12,"l":68.87,"n":5365,"o":69.035,"t":"2026-10-08T17:00:00Z","v":354589,"vw":68.990942},{"c":69.23,"h":69.24,"l":68.9769,"n":5801,"o":69.02,"t":"2026-10-08T17:15:00Z","v":380224,"vw":69.146274},{"c":69.3,"h":69.35,"l":69.18,"n":5989,"o":69.23,"t":"2026-10-08T17:30:00Z","v":390637,"vw":69.272036},{"c":69.29,"h":69.34,"l":69.12,"n":5288,"o":69.3,"t":"2026-10-08T17:45:00Z","v":312318,"vw":69.223176},{"c":69.39,"h":69.41,"l":69.26,"n":4611,"o":69.28,"t":"2026-10-08T18:00:00Z","v":324382,"vw":69.333001},{"c":69.415,"h":69.45,"l":69.32,"n":4349,"o":69.3887,"t":"2026-10-08T18:15:00Z","v":283998,"vw":69.393866},{"c":69.45,"h":69.48,"l":69.34,"n":4957,"o":69.415,"t":"2026-10-08T18:30:00Z","v":353751,"vw":69.402029},{"c":69.52,"h":69.5482,"l":69.42,"n":5664,"o":69.45,"t":"2026-10-08T18:45:00Z","v":440499,"vw":69.479776},{"c":70.03,"h":70.09,"l":69.51,"n":12167,"o":69.51,"t":"2026-10-08T19:00:00Z","v":1298624,"vw":69.829501},{"c":70,"h":70.125,"l":69.88,"n":7381,"o":70.03,"t":"2026-10-08T19:15:00Z","v":624237,"vw":70.028304},{"c":70.185,"h":70.23,"l":69.96,"n":7871,"o":70,"t":"2026-10-08T19:30:00Z","v":660370,"vw":70.124535},{"c":70.245,"h":70.32,"l":70.165,"n":17659,"o":70.19,"t":"2026-10-08T19:45:00Z","v":1611594,"vw":70.255205},{"c":70.1,"h":70.24,"l":70,"n":332,"o":70.24,"t":"2026-10-08T20:00:00Z","v":1567495,"vw":70.237653},{"c":70.09,"h":70.1999,"l":70,"n":206,"o":70.1,"t":"2026-10-08T20:15:00Z","v":15951,"vw":70.133598},{"c":70.1,"h":70.1979,"l":70.09,"n":106,"o":70.1,"t":"2026-10-08T20:30:00Z","v":18882,"vw":70.109875},{"c":70.15,"h":70.2,"l":70.1086,"n":96,"o":70.1086,"t":"2026-10-08T20:45:00Z","v":3504,"vw":70.159622},{"c":70.1,"h":70.19,"l":70,"n":64,"o":70.1239,"t":"2026-10-08T21:00:00Z","v":7829,"vw":70.0983},{"c":70.0893,"h":70.1841,"l":70,"n":116,"o":70.1841,"t":"2026-10-08T21:15:00Z","v":6468,"vw":70.073595},{"c":70.09,"h":70.1,"l":70.01,"n":54,"o":70.09,"t":"2026-10-08T21:30:00Z","v":1524,"vw":70.061116},{"c":70.0209,"h":70.08,"l":70.01,"n":45,"o":70.05,"t":"2026-10-08T21:45:00Z","v":5573,"vw":70.04212},{"c":70.1,"h":70.15,"l":70.02,"n":109,"o":70.1,"t":"2026-10-08T22:00:00Z","v":5428,"vw":70.080767},{"c":70.15,"h":70.15,"l":70.05,"n":21,"o":70.1,"t":"2026-10-08T22:15:00Z","v":874,"vw":70.118056},{"c":70.1405,"h":70.15,"l":70.13,"n":19,"o":70.1499,"t":"2026-10-08T22:30:00Z","v":2580,"vw":70.139566},{"c":70.15,"h":70.15,"l":70.12,"n":36,"o":70.13,"t":"2026-10-08T22:45:00Z","v":1784,"vw":70.13706},{"c":70.09,"h":70.15,"l":70.03,"n":36,"o":70.03,"t":"2026-10-08T23:00:00Z","v":3049,"vw":70.117983},{"c":70.12,"h":70.14,"l":70.05,"n":47,"o":70.05,"t":"2026-10-08T23:15:00Z","v":2348,"vw":70.116245},{"c":70.19,"h":70.19,"l":70.124,"n":52,"o":70.14,"t":"2026-10-08T23:30:00Z","v":6693,"vw":70.155296},{"c":70.1068,"h":70.24,"l":70.1068,"n":58,"o":70.2,"t":"2026-10-08T23:45:00Z","v":5344,"vw":70.196549},{"c":70.2168,"h":70.46,"l":70.2168,"n":662,"o":70.3786,"t":"2026-10-09T08:00:00Z","v":28578,"vw":70.342444},{"c":70.12,"h":70.21,"l":70.12,"n":83,"o":70.21,"t":"2026-10-09T08:15:00Z","v":3977,"vw":70.165594},{"c":70.2,"h":70.2,"l":70.17,"n":10,"o":70.17,"t":"2026-10-09T08:30:00Z","v":2001,"vw":70.192105},{"c":70.25,"h":70.27,"l":70.21,"n":14,"o":70.25,"t":"2026-10-09T08:45:00Z","v":2415,"vw":70.234623},{"c":70.23,"h":70.29,"l":70.22,"n":22,"o":70.25,"t":"2026-10-09T09:00:00Z","v":2767,"vw":70.233537},{"c":70.15,"h":70.18,"l":70.15,"n":50,"o":70.18,"t":"2026-10-09T09:15:00Z","v":4301,"vw":70.164849},{"c":70.05,"h":70.21,"l":70.05,"n":53,"o":70.16,"t":"2026-10-09T09:30:00Z","v":3453,"vw":70.145075},{"c":69.95,"h":70.05,"l":69.95,"n":101,"o":70,"t":"2026-10-09T09:45:00Z","v":3849,"vw":69.999964},{"c":70.07,"h":70.16,"l":69.98,"n":31,"o":69.98,"t":"2026-10-09T10:00:00Z","v":4068,"vw":70.036486},{"c":70.1,"h":70.1,"l":70.1,"n":9,"o":70.1,"t":"2026-10-09T10:30:00Z","v":313,"vw":70.1},{"c":70.1,"h":70.11,"l":70.1,"n":9,"o":70.11,"t":"2026-10-09T10:45:00Z","v":439,"vw":70.103377},{"c":70.25,"h":70.35,"l":70.14,"n":85,"o":70.2,"t":"2026-10-09T11:00:00Z","v":4891,"vw":70.235397},{"c":70.0345,"h":70.28,"l":70.0345,"n":216,"o":70.23,"t":"2026-10-09T11:15:00Z","v":6845,"vw":70.172796},{"c":70.21,"h":70.25,"l":70.01,"n":43,"o":70.01,"t":"2026-10-09T11:30:00Z","v":4366,"vw":70.204455},{"c":70.15,"h":70.2165,"l":70.11,"n":27,"o":70.2165,"t":"2026-10-09T11:45:00Z","v":2534,"vw":70.1351},{"c":70.23,"h":70.23,"l":70.17,"n":61,"o":70.19,"t":"2026-10-09T12:00:00Z","v":4771,"vw":70.209896},{"c":70.3,"h":70.3,"l":70.1632,"n":36,"o":70.2,"t":"2026-10-09T12:15:00Z","v":2305,"vw":70.254471},{"c":70.2,"h":70.2706,"l":70.14,"n":54,"o":70.2706,"t":"2026-10-09T12:30:00Z","v":1817,"vw":70.205447},{"c":70.15,"h":70.22,"l":70.15,"n":52,"o":70.15,"t":"2026-10-09T12:45:00Z","v":2350,"vw":70.164506},{"c":70.3229,"h":70.3229,"l":70.1,"n":94,"o":70.17,"t":"2026-10-09T13:00:00Z","v":4233,"vw":70.214555},{"c":70.35,"h":70.35,"l":70.1783,"n":148,"o":70.32,"t":"2026-10-09T13:15:00Z","v":9162,"vw":70.304288},{"c":71.05,"h":71.135,"l":70.2,"n":15298,"o":70.24,"t":"2026-10-09T13:30:00Z","v":1387303,"vw":70.682827},{"c":71.489,"h":71.88,"l":71.04,"n":17405,"o":71.05,"t":"2026-10-09T13:45:00Z","v":2530760,"vw":71.556299},{"c":71.76,"h":71.9,"l":71.38,"n":9686,"o":71.49,"t":"2026-10-09T14:00:00Z","v":746932,"vw":71.654647},{"c":71.63,"h":71.99,"l":71.61,"n":9718,"o":71.7746,"t":"2026-10-09T14:15:00Z","v":752340,"vw":71.823098},{"c":71.795,"h":71.87,"l":71.53,"n":7379,"o":71.63,"t":"2026-10-09T14:30:00Z","v":547567,"vw":71.715682},{"c":71.79,"h":71.925,"l":71.683,"n":5571,"o":71.795,"t":"2026-10-09T14:45:00Z","v":336312,"vw":71.813994},{"c":71.67,"h":71.8,"l":71.46,"n":6206,"o":71.79,"t":"2026-10-09T15:00:00Z","v":481378,"vw":71.600565},{"c":71.675,"h":71.78,"l":71.645,"n":5750,"o":71.675,"t":"2026-10-09T15:15:00Z","v":402942,"vw":71.703532},{"c":71.685,"h":71.84,"l":71.65,"n":6663,"o":71.68,"t":"2026-10-09T15:30:00Z","v":568032,"vw":71.749336},{"c":71.885,"h":72.08,"l":71.65,"n":8721,"o":71.685,"t":"2026-10-09T15:45:00Z","v":735677,"vw":71.93793},{"c":71.63,"h":71.89,"l":71.519,"n":6843,"o":71.885,"t":"2026-10-09T16:00:00Z","v":491914,"vw":71.714273},{"c":71.455,"h":71.73,"l":71.41,"n":4473,"o":71.63,"t":"2026-10-09T16:15:00Z","v":273889,"vw":71.548649},{"c":71.39,"h":71.4625,"l":71.332,"n":4337,"o":71.45,"t":"2026-10-09T16:30:00Z","v":369739,"vw":71.391029},{"c":71.28,"h":71.425,"l":71.28,"n":4151,"o":71.3901,"t":"2026-10-09T16:45:00Z","v":214559,"vw":71.369519},{"c":71.2199,"h":71.32,"l":71.13,"n":3965,"o":71.276,"t":"2026-10-09T17:00:00Z","v":218551,"vw":71.243694},{"c":70.985,"h":71.21,"l":70.95,"n":4552,"o":71.21,"t":"2026-10-09T17:15:00Z","v":354901,"vw":71.07547},{"c":71.145,"h":71.15,"l":70.985,"n":3913,"o":70.985,"t":"2026-10-09T17:30:00Z","v":231826,"vw":71.070471},{"c":71.21,"h":71.22,"l":71.11,"n":3884,"o":71.15,"t":"2026-10-09T17:45:00Z","v":216080,"vw":71.154907},{"c":71.228,"h":71.25,"l":71.1301,"n":3519,"o":71.205,"t":"2026-10-09T18:00:00Z","v":231443,"vw":71.192759},{"c":71.035,"h":71.235,"l":71.0301,"n":3599,"o":71.225,"t":"2026-10-09T18:15:00Z","v":190672,"vw":71.12251},{"c":71.11,"h":71.27,"l":71.025,"n":5102,"o":71.035,"t":"2026-10-09T18:30:00Z","v":376188,"vw":71.152213},{"c":71.235,"h":71.28,"l":71.085,"n":4320,"o":71.11,"t":"2026-10-09T18:45:00Z","v":246185,"vw":71.224144},{"c":71.17,"h":71.265,"l":71.15,"n":4720,"o":71.25,"t":"2026-10-09T19:00:00Z","v":234328,"vw":71.19636},{"c":71.34,"h":71.37,"l":71.13,"n":5441,"o":71.17,"t":"2026-10-09T19:15:00Z","v":328248,"vw":71.254712},{"c":71.475,"h":71.495,"l":71.335,"n":6585,"o":71.345,"t":"2026-10-09T19:30:00Z","v":432710,"vw":71.407021},{"c":71.5,"h":71.625,"l":71.37,"n":18286,"o":71.475,"t":"2026-10-09T19:45:00Z","v":1605111,"vw":71.512855},{"c":71.39,"h":71.51,"l":71.31,"n":224,"o":71.51,"t":"2026-10-09T20:00:00Z","v":1896281,"vw":71.509339},{"c":71.44,"h":71.44,"l":71.2419,"n":45,"o":71.36,"t":"2026-10-09T20:15:00Z","v":5536,"vw":71.326549},{"c":71.4,"h":71.44,"l":71.2287,"n":11,"o":71.44,"t":"2026-10-09T20:30:00Z","v":662,"vw":71.384433},{"c":71.41,"h":71.41,"l":71.3786,"n":14,"o":71.4,"t":"2026-10-09T20:45:00Z","v":2337,"vw":71.401972},{"c":71.3901,"h":71.45,"l":71.3565,"n":32,"o":71.45,"t":"2026-10-09T21:00:00Z","v":5737,"vw":71.381167},{"c":71.47,"h":71.47,"l":71.38,"n":21,"o":71.38,"t":"2026-10-09T21:15:00Z","v":3849,"vw":71.411774},{"c":71.43,"h":71.43,"l":71.3903,"n":8,"o":71.3903,"t":"2026-10-09T21:30:00Z","v":582,"vw":71.408187},{"c":71.4,"h":71.4,"l":71.4,"n":4,"o":71.4,"t":"2026-10-09T21:45:00Z","v":124,"vw":71.4},{"c":71.41,"h":71.41,"l":71.39,"n":5,"o":71.3997,"t":"2026-10-09T22:00:00Z","v":571,"vw":71.396282},{"c":71.4029,"h":71.43,"l":71.4029,"n":15,"o":71.43,"t":"2026-10-09T22:30:00Z","v":769,"vw":71.419571},{"c":71.45,"h":71.45,"l":71.4,"n":16,"o":71.45,"t":"2026-10-09T22:45:00Z","v":2113,"vw":71.444975},{"c":71.39,"h":71.43,"l":71.39,"n":38,"o":71.43,"t":"2026-10-09T23:00:00Z","v":3851,"vw":71.39728},{"c":71.42,"h":71.45,"l":71.39,"n":19,"o":71.405,"t":"2026-10-09T23:15:00Z","v":1889,"vw":71.400908},{"c":71.45,"h":71.45,"l":71.39,"n":20,"o":71.39,"t":"2026-10-09T23:30:00Z","v":4124,"vw":71.404717},{"c":71.3686,"h":71.4669,"l":71.3686,"n":58,"o":71.4407,"t":"2026-10-09T23:45:00Z","v":7263,"vw":71.440766},{"c":71.5,"h":71.75,"l":71.5,"n":1049,"o":71.64,"t":"2026-10-12T08:00:00Z","v":22754,"vw":71.652132},{"c":71.41,"h":71.45,"l":71.41,"n":34,"o":71.44,"t":"2026-10-12T08:15:00Z","v":7570,"vw":71.431676},{"c":71.1814,"h":71.41,"l":71.1814,"n":110,"o":71.4038,"t":"2026-10-12T08:30:00Z","v":5151,"vw":71.363806},{"c":71.13,"h":71.28,"l":71.13,"n":30,"o":71.26,"t":"2026-10-12T08:45:00Z","v":4696,"vw":71.24443},{"c":71.18,"h":71.21,"l":71.17,"n":29,"o":71.18,"t":"2026-10-12T09:00:00Z","v":4499,"vw":71.185319},{"c":71.11,"h":71.2,"l":71.11,"n":67,"o":71.2,"t":"2026-10-12T09:15:00Z","v":5660,"vw":71.159296},{"c":71.06,"h":71.1464,"l":71.0504,"n":94,"o":71.12,"t":"2026-10-12T09:30:00Z","v":9758,"vw":71.072},{"c":71.04,"h":71.13,"l":71.01,"n":98,"o":71.05,"t":"2026-10-12T09:45:00Z","v":5373,"vw":71.064274},{"c":71.05,"h":71.17,"l":71.05,"n":113,"o":71.06,"t":"2026-10-12T10:00:00Z","v":7663,"vw":71.074272},{"c":71.07,"h":71.1,"l":71.04,"n":30,"o":71.1,"t":"2026-10-12T10:15:00Z","v":4476,"vw":71.072219},{"c":71.09,"h":71.09,"l":71.05,"n":42,"o":71.05,"t":"2026-10-12T10:30:00Z","v":3868,"vw":71.05726},{"c":70.91,"h":71.0858,"l":70.91,"n":150,"o":71.06,"t":"2026-10-12T10:45:00Z","v":13283,"vw":70.995561},{"c":70.96,"h":71.01,"l":70.91,"n":206,"o":70.93,"t":"2026-10-12T11:00:00Z","v":23492,"vw":70.963925},{"c":70.91,"h":70.95,"l":70.91,"n":54,"o":70.93,"t":"2026-10-12T11:15:00Z","v":8212,"vw":70.92711},{"c":70.8624,"h":70.95,"l":70.854,"n":67,"o":70.9017,"t":"2026-10-12T11:30:00Z","v":7603,"vw":70.871388},{"c":70.91,"h":70.93,"l":70.86,"n":113,"o":70.8661,"t":"2026-10-12T11:45:00Z","v":8765,"vw":70.894484},{"c":70.86,"h":70.91,"l":70.86,"n":105,"o":70.89,"t":"2026-10-12T12:00:00Z","v":26488,"vw":70.874767},{"c":70.83,"h":70.88,"l":70.82,"n":89,"o":70.88,"t":"2026-10-12T12:15:00Z","v":6927,"vw":70.857773},{"c":70.74,"h":70.88,"l":70.71,"n":115,"o":70.82,"t":"2026-10-12T12:30:00Z","v":13283,"vw":70.805909},{"c":70.7797,"h":70.79,"l":70.71,"n":97,"o":70.71,"t":"2026-10-12T12:45:00Z","v":18277,"vw":70.747713},{"c":70.9913,"h":70.9913,"l":70.78,"n":283,"o":70.78,"t":"2026-10-12T13:00:00Z","v":49229,"vw":70.898028},{"c":71,"h":71.0897,"l":70.89,"n":142,"o":70.9,"t":"2026-10-12T13:15:00Z","v":17692,"vw":71.001493},{"c":70.51,"h":71.81,"l":70.41,"n":15123,"o":71.16,"t":"2026-10-12T13:30:00Z","v":1466228,"vw":71.098802},{"c":70.12,"h":70.5737,"l":70.11,"n":9478,"o":70.51,"t":"2026-10-12T13:45:00Z","v":725207,"vw":70.330386},{"c":70.2,"h":70.32,"l":70.04,"n":6766,"o":70.11,"t":"2026-10-12T14:00:00Z","v":496573,"vw":70.188748},{"c":70.375,"h":70.43,"l":70.09,"n":5570,"o":70.195,"t":"2026-10-12T14:15:00Z","v":408910,"vw":70.268973},{"c":70.35,"h":70.66,"l":70.24,"n":5674,"o":70.385,"t":"2026-10-12T14:30:00Z","v":412039,"vw":70.480762},{"c":70.66,"h":70.745,"l":70.35,"n":4189,"o":70.35,"t":"2026-10-12T14:45:00Z","v":271263,"vw":70.575566},{"c":70.825,"h":70.91,"l":70.63,"n":4729,"o":70.66,"t":"2026-10-12T15:00:00Z","v":332400,"vw":70.803224},{"c":70.935,"h":70.9609,"l":70.8101,"n":3713,"o":70.82,"t":"2026-10-12T15:15:00Z","v":241441,"vw":70.894743},{"c":70.82,"h":70.95,"l":70.78,"n":3509,"o":70.94,"t":"2026-10-12T15:30:00Z","v":193532,"vw":70.861384},{"c":70.84,"h":70.8923,"l":70.795,"n":2900,"o":70.82,"t":"2026-10-12T15:45:00Z","v":125761,"vw":70.848229},{"c":70.925,"h":70.95,"l":70.75,"n":3244,"o":70.83,"t":"2026-10-12T16:00:00Z","v":262436,"vw":70.85682},{"c":70.91,"h":71.04,"l":70.8901,"n":2631,"o":70.9399,"t":"2026-10-12T16:15:00Z","v":145592,"vw":70.971672},{"c":71,"h":71.055,"l":70.87,"n":2743,"o":70.9,"t":"2026-10-12T16:30:00Z","v":164849,"vw":70.979067},{"c":70.96,"h":71.04,"l":70.93,"n":3012,"o":71,"t":"2026-10-12T16:45:00Z","v":198917,"vw":70.978762},{"c":71.035,"h":71.035,"l":70.81,"n":3737,"o":70.96,"t":"2026-10-12T17:00:00Z","v":228114,"vw":70.883361},{"c":71.085,"h":71.11,"l":71.02,"n":3519,"o":71.04,"t":"2026-10-12T17:15:00Z","v":273634,"vw":71.065901},{"c":71.04,"h":71.19,"l":71.03,"n":3066,"o":71.085,"t":"2026-10-12T17:30:00Z","v":179383,"vw":71.097458},{"c":71.12,"h":71.17,"l":71.04,"n":2771,"o":71.0596,"t":"2026-10-12T17:45:00Z","v":148972,"vw":71.115684},{"c":71.31,"h":71.31,"l":71.0524,"n":3219,"o":71.115,"t":"2026-10-12T18:00:00Z","v":209901,"vw":71.202265},{"c":71.455,"h":71.46,"l":71.29,"n":3671,"o":71.305,"t":"2026-10-12T18:15:00Z","v":290428,"vw":71.36648},{"c":71.555,"h":71.58,"l":71.42,"n":3733,"o":71.455,"t":"2026-10-12T18:30:00Z","v":295720,"vw":71.486719},{"c":71.44,"h":71.68,"l":71.4337,"n":5614,"o":71.565,"t":"2026-10-12T18:45:00Z","v":404238,"vw":71.574411},{"c":71.4,"h":71.47,"l":71.335,"n":4272,"o":71.45,"t":"2026-10-12T19:00:00Z","v":341891,"vw":71.403364},{"c":71.485,"h":71.49,"l":71.36,"n":4446,"o":71.408,"t":"2026-10-12T19:15:00Z","v":260873,"vw":71.420467},{"c":71.48,"h":71.5799,"l":71.4206,"n":5797,"o":71.48,"t":"2026-10-12T19:30:00Z","v":470391,"vw":71.494601},{"c":71.495,"h":71.5385,"l":71.25,"n":14312,"o":71.47,"t":"2026-10-12T19:45:00Z","v":1145691,"vw":71.418596},{"c":71.3989,"h":71.5,"l":71.3989,"n":174,"o":71.5,"t":"2026-10-12T20:00:00Z","v":1740039,"vw":71.499945},{"c":71.35,"h":71.4,"l":71.25,"n":20,"o":71.4,"t":"2026-10-12T20:15:00Z","v":1629,"vw":71.383755},{"c":71.32,"h":71.35,"l":71.32,"n":13,"o":71.32,"t":"2026-10-12T20:30:00Z","v":522,"vw":71.326682},{"c":71.3795,"h":71.3795,"l":71.3795,"n":5,"o":71.3795,"t":"2026-10-12T20:45:00Z","v":1620,"vw":71.3795},{"c":71.44,"h":71.4794,"l":71.35,"n":16,"o":71.35,"t":"2026-10-12T21:00:00Z","v":1711,"vw":71.45723},{"c":71.43,"h":71.44,"l":71.43,"n":7,"o":71.44,"t":"2026-10-12T21:15:00Z","v":1484,"vw":71.438538},{"c":71.3619,"h":71.41,"l":71.3619,"n":26,"o":71.38,"t":"2026-10-12T21:30:00Z","v":3121,"vw":71.379129},{"c":71.4,"h":71.4,"l":71.39,"n":20,"o":71.39,"t":"2026-10-12T21:45:00Z","v":1692,"vw":71.399282},{"c":71.4,"h":71.4,"l":71.3514,"n":23,"o":71.36,"t":"2026-10-12T22:00:00Z","v":1650,"vw":71.375749},{"c":71.42,"h":71.42,"l":71.41,"n":7,"o":71.41,"t":"2026-10-12T22:15:00Z","v":411,"vw":71.414269},{"c":71.43,"h":71.43,"l":71.43,"n":6,"o":71.43,"t":"2026-10-12T22:30:00Z","v":334,"vw":71.43},{"c":71.35,"h":71.35,"l":71.35,"n":3,"o":71.35,"t":"2026-10-12T22:45:00Z","v":610,"vw":71.35},{"c":71.36,"h":71.36,"l":71.35,"n":5,"o":71.35,"t":"2026-10-12T23:00:00Z","v":214,"vw":71.355},{"c":71.28,"h":71.36,"l":71.27,"n":38,"o":71.36,"t":"2026-10-12T23:15:00Z","v":3992,"vw":71.285424},{"c":71.2,"h":71.27,"l":71.15,"n":63,"o":71.15,"t":"2026-10-12T23:30:00Z","v":5101,"vw":71.185581},{"c":71.13,"h":71.16,"l":71.11,"n":14,"o":71.16,"t":"2026-10-12T23:45:00Z","v":2093,"vw":71.130462},{"c":71.37,"h":71.38,"l":71.25,"n":431,"o":71.3679,"t":"2026-10-13T08:00:00Z","v":18765,"vw":71.345335},{"c":71.3,"h":71.3,"l":71.3,"n":3,"o":71.3,"t":"2026-10-13T08:15:00Z","v":701,"vw":71.3},{"c":71.45,"h":71.45,"l":71.32,"n":15,"o":71.41,"t":"2026-10-13T08:30:00Z","v":1085,"vw":71.368404},{"c":71.3869,"h":71.39,"l":71.37,"n":8,"o":71.39,"t":"2026-10-13T08:45:00Z","v":2741,"vw":71.373127},{"c":71.41,"h":71.41,"l":71.31,"n":14,"o":71.31,"t":"2026-10-13T09:30:00Z","v":527,"vw":71.376216},{"c":71.45,"h":71.45,"l":71.3509,"n":10,"o":71.3509,"t":"2026-10-13T09:45:00Z","v":1354,"vw":71.415207},{"c":71.43,"h":71.43,"l":71.41,"n":6,"o":71.41,"t":"2026-10-13T10:00:00Z","v":283,"vw":71.42},{"c":71.44,"h":71.44,"l":71.42,"n":9,"o":71.44,"t":"2026-10-13T10:15:00Z","v":562,"vw":71.432337},{"c":71.49,"h":71.49,"l":71.42,"n":18,"o":71.42,"t":"2026-10-13T10:30:00Z","v":726,"vw":71.446147},{"c":71.52,"h":71.52,"l":71.5,"n":45,"o":71.5,"t":"2026-10-13T10:45:00Z","v":2632,"vw":71.519026},{"c":71.55,"h":71.55,"l":71.47,"n":23,"o":71.51,"t":"2026-10-13T11:00:00Z","v":1540,"vw":71.508828},{"c":71.69,"h":71.7,"l":71.65,"n":58,"o":71.65,"t":"2026-10-13T11:15:00Z","v":6654,"vw":71.660158},{"c":71.8274,"h":71.85,"l":71.66,"n":149,"o":71.75,"t":"2026-10-13T11:30:00Z","v":14597,"vw":71.75535},{"c":71.7008,"h":71.77,"l":71.7008,"n":40,"o":71.77,"t":"2026-10-13T11:45:00Z","v":1885,"vw":71.738525},{"c":71.66,"h":71.8235,"l":71.65,"n":89,"o":71.8235,"t":"2026-10-13T12:00:00Z","v":12292,"vw":71.760266},{"c":71.4,"h":71.65,"l":69.89,"n":1409,"o":71.65,"t":"2026-10-13T12:15:00Z","v":145261,"vw":70.599481},{"c":71.0771,"h":71.12,"l":70.94,"n":312,"o":70.94,"t":"2026-10-13T12:30:00Z","v":20665,"vw":71.035317},{"c":71.12,"h":71.2,"l":71,"n":160,"o":71.1,"t":"2026-10-13T12:45:00Z","v":53537,"vw":71.124439},{"c":71.06,"h":71.2,"l":70.8,"n":367,"o":71.11,"t":"2026-10-13T13:00:00Z","v":25500,"vw":71.032327},{"c":70.7481,"h":71.2,"l":70.7481,"n":266,"o":70.9334,"t":"2026-10-13T13:15:00Z","v":14286,"vw":70.953876},{"c":71.26,"h":71.36,"l":70.44,"n":10262,"o":70.95,"t":"2026-10-13T13:30:00Z","v":910675,"vw":70.879637},{"c":71.435,"h":71.45,"l":71.195,"n":6590,"o":71.26,"t":"2026-10-13T13:45:00Z","v":484126,"vw":71.334567},{"c":71.1,"h":71.45,"l":71.06,"n":6523,"o":71.45,"t":"2026-10-13T14:00:00Z","v":395775,"vw":71.211646},{"c":71.4494,"h":71.63,"l":71.07,"n":6232,"o":71.09,"t":"2026-10-13T14:15:00Z","v":349088,"vw":71.448289},{"c":71.24,"h":71.43,"l":71.235,"n":5496,"o":71.43,"t":"2026-10-13T14:30:00Z","v":313844,"vw":71.332767},{"c":71.2001,"h":71.35,"l":71.1201,"n":3822,"o":71.235,"t":"2026-10-13T14:45:00Z","v":210149,"vw":71.222814},{"c":71.29,"h":71.4298,"l":71.2,"n":3921,"o":71.2,"t":"2026-10-13T15:00:00Z","v":236225,"vw":71.300521},{"c":71.35,"h":71.47,"l":71.275,"n":3637,"o":71.29,"t":"2026-10-13T15:15:00Z","v":240203,"vw":71.364451},{"c":71.0842,"h":71.4,"l":71.05,"n":3983,"o":71.35,"t":"2026-10-13T15:30:00Z","v":219293,"vw":71.247739},{"c":70.97,"h":71.11,"l":70.95,"n":4012,"o":71.09,"t":"2026-10-13T15:45:00Z","v":221558,"vw":71.022749},{"c":71.105,"h":71.12,"l":70.92,"n":3562,"o":70.955,"t":"2026-10-13T16:00:00Z","v":162729,"vw":71.011822},{"c":70.9074,"h":71.1098,"l":70.87,"n":3237,"o":71.1098,"t":"2026-10-13T16:15:00Z","v":184327,"vw":70.999417},{"c":70.975,"h":70.995,"l":70.8706,"n":2477,"o":70.905,"t":"2026-10-13T16:30:00Z","v":105078,"vw":70.943201},{"c":71.06,"h":71.095,"l":70.89,"n":2847,"o":70.975,"t":"2026-10-13T16:45:00Z","v":163134,"vw":70.982593},{"c":71.03,"h":71.18,"l":71,"n":2840,"o":71.06,"t":"2026-10-13T17:00:00Z","v":149566,"vw":71.081987},{"c":70.995,"h":71.04,"l":70.925,"n":2762,"o":71.03,"t":"2026-10-13T17:15:00Z","v":153592,"vw":70.976883},{"c":70.985,"h":71.045,"l":70.925,"n":2974,"o":70.99,"t":"2026-10-13T17:30:00Z","v":207889,"vw":70.977312},{"c":71.065,"h":71.105,"l":70.99,"n":3146,"o":70.99,"t":"2026-10-13T17:45:00Z","v":180171,"vw":71.039229},{"c":71.155,"h":71.265,"l":71.06,"n":3316,"o":71.06,"t":"2026-10-13T18:00:00Z","v":209047,"vw":71.178785},{"c":71.2,"h":71.2,"l":71.045,"n":3694,"o":71.155,"t":"2026-10-13T18:15:00Z","v":222046,"vw":71.115542},{"c":71.1674,"h":71.3685,"l":71.14,"n":4578,"o":71.195,"t":"2026-10-13T18:30:00Z","v":389581,"vw":71.25014},{"c":71.33,"h":71.33,"l":71.155,"n":3688,"o":71.17,"t":"2026-10-13T18:45:00Z","v":231082,"vw":71.224472},{"c":71.47,"h":71.57,"l":71.3,"n":6061,"o":71.32,"t":"2026-10-13T19:00:00Z","v":720084,"vw":71.472523},{"c":71.39,"h":71.54,"l":71.37,"n":6049,"o":71.475,"t":"2026-10-13T19:15:00Z","v":664422,"vw":71.464566},{"c":71.29,"h":71.405,"l":71.215,"n":5509,"o":71.38,"t":"2026-10-13T19:30:00Z","v":484186,"vw":71.310778},{"c":71.32,"h":71.37,"l":71.21,"n":15676,"o":71.295,"t":"2026-10-13T19:45:00Z","v":1553444,"vw":71.307535},{"c":71.1,"h":71.32,"l":71.05,"n":200,"o":71.32,"t":"2026-10-13T20:00:00Z","v":3083252,"vw":71.319912},{"c":71.29,"h":71.29,"l":71.1,"n":12,"o":71.1,"t":"2026-10-13T20:15:00Z","v":1099,"vw":71.13536},{"c":71.24,"h":71.29,"l":71.2142,"n":13,"o":71.29,"t":"2026-10-13T20:30:00Z","v":1734,"vw":71.241209},{"c":71.3,"h":71.31,"l":71.3,"n":18,"o":71.3,"t":"2026-10-13T20:45:00Z","v":2420,"vw":71.308429},{"c":71.25,"h":71.3069,"l":71.2372,"n":9,"o":71.2372,"t":"2026-10-13T21:15:00Z","v":1496,"vw":71.26363},{"c":71.2188,"h":71.23,"l":71.2188,"n":16,"o":71.23,"t":"2026-10-13T21:30:00Z","v":1286,"vw":71.227846},{"c":71.26,"h":71.32,"l":71.2178,"n":12,"o":71.32,"t":"2026-10-13T21:45:00Z","v":588,"vw":71.276157},{"c":71.2148,"h":71.2148,"l":71.2148,"n":11,"o":71.2148,"t":"2026-10-13T22:00:00Z","v":214,"vw":71.2148},{"c":71.1,"h":71.22,"l":71.06,"n":31,"o":71.2,"t":"2026-10-13T22:15:00Z","v":2254,"vw":71.190826},{"c":71.16,"h":71.18,"l":71.16,"n":5,"o":71.18,"t":"2026-10-13T22:45:00Z","v":556,"vw":71.174545},{"c":71.17,"h":71.1724,"l":71.17,"n":3,"o":71.1724,"t":"2026-10-13T23:00:00Z","v":201,"vw":71.1712},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-13T23:15:00Z","v":160,"vw":71.17},{"c":71.1893,"h":71.22,"l":71.1893,"n":13,"o":71.19,"t":"2026-10-13T23:30:00Z","v":478,"vw":71.206511},{"c":71.19,"h":71.19,"l":71.17,"n":14,"o":71.18,"t":"2026-10-13T23:45:00Z","v":706,"vw":71.177422},{"c":71.36,"h":71.44,"l":71.32,"n":370,"o":71.34,"t":"2026-10-14T08:00:00Z","v":17725,"vw":71.38331},{"c":71.32,"h":71.34,"l":71.32,"n":10,"o":71.34,"t":"2026-10-14T08:15:00Z","v":2004,"vw":71.325834},{"c":71.29,"h":71.33,"l":71.29,"n":23,"o":71.33,"t":"2026-10-14T08:30:00Z","v":4488,"vw":71.313218},{"c":71.25,"h":71.27,"l":71.23,"n":26,"o":71.27,"t":"2026-10-14T08:45:00Z","v":2895,"vw":71.249668},{"c":71.38,"h":71.38,"l":71.23,"n":17,"o":71.23,"t":"2026-10-14T09:00:00Z","v":2695,"vw":71.312617},{"c":71.24,"h":71.299,"l":71.24,"n":16,"o":71.28,"t":"2026-10-14T09:15:00Z","v":2175,"vw":71.27989},{"c":71.27,"h":71.27,"l":71.26,"n":24,"o":71.26,"t":"2026-10-14T09:30:00Z","v":545,"vw":71.264662},{"c":71.25,"h":71.25,"l":71.23,"n":11,"o":71.25,"t":"2026-10-14T09:45:00Z","v":1634,"vw":71.239367},{"c":71.26,"h":71.27,"l":71.25,"n":39,"o":71.27,"t":"2026-10-14T10:00:00Z","v":1342,"vw":71.260559},{"c":71.28,"h":71.28,"l":71.25,"n":9,"o":71.25,"t":"2026-10-14T10:15:00Z","v":1642,"vw":71.258},{"c":71.28,"h":71.28,"l":71.28,"n":2,"o":71.28,"t":"2026-10-14T10:30:00Z","v":106,"vw":71.28},{"c":71.28,"h":71.3,"l":71.28,"n":19,"o":71.3,"t":"2026-10-14T10:45:00Z","v":1269,"vw":71.286029},{"c":71.25,"h":71.3,"l":71.25,"n":31,"o":71.25,"t":"2026-10-14T11:00:00Z","v":2921,"vw":71.267},{"c":71.32,"h":71.32,"l":71.24,"n":7,"o":71.24,"t":"2026-10-14T11:15:00Z","v":526,"vw":71.256634},{"c":71.45,"h":71.45,"l":71.25,"n":43,"o":71.34,"t":"2026-10-14T11:30:00Z","v":5603,"vw":71.347803},{"c":71.3,"h":71.34,"l":71.3,"n":39,"o":71.3,"t":"2026-10-14T11:45:00Z","v":2593,"vw":71.305514},{"c":71.2476,"h":71.4335,"l":71.2476,"n":7,"o":71.4335,"t":"2026-10-14T12:00:00Z","v":618,"vw":71.34055},{"c":71.41,"h":71.41,"l":71.296,"n":17,"o":71.296,"t":"2026-10-14T12:15:00Z","v":11945,"vw":71.395695},{"c":70.7868,"h":71.3,"l":70.58,"n":304,"o":71.3,"t":"2026-10-14T12:30:00Z","v":20896,"vw":70.951595},{"c":70.86,"h":70.95,"l":70.79,"n":208,"o":70.7993,"t":"2026-10-14T12:45:00Z","v":23618,"vw":70.871389},{"c":70.94,"h":71,"l":70.85,"n":192,"o":70.9392,"t":"2026-10-14T13:00:00Z","v":63414,"vw":70.939745},{"c":70.79,"h":71.02,"l":70.6819,"n":302,"o":70.93,"t":"2026-10-14T13:15:00Z","v":20167,"vw":70.894724},{"c":70.955,"h":71.25,"l":70.6,"n":8448,"o":70.67,"t":"2026-10-14T13:30:00Z","v":877968,"vw":70.789598},{"c":70.44,"h":71.129,"l":70.35,"n":8212,"o":70.97,"t":"2026-10-14T13:45:00Z","v":683122,"vw":70.813613},{"c":69.94,"h":70.4901,"l":69.875,"n":11937,"o":70.43,"t":"2026-10-14T14:00:00Z","v":1055764,"vw":70.199182},{"c":69.53,"h":70.005,"l":69.29,"n":9788,"o":69.95,"t":"2026-10-14T14:15:00Z","v":833930,"vw":69.611518},{"c":69.43,"h":69.5785,"l":69.39,"n":6506,"o":69.5,"t":"2026-10-14T14:30:00Z","v":407213,"vw":69.494292},{"c":69.3199,"h":69.488,"l":69.1905,"n":8799,"o":69.43,"t":"2026-10-14T14:45:00Z","v":691712,"vw":69.325311},{"c":68.81,"h":69.3124,"l":68.62,"n":10148,"o":69.305,"t":"2026-10-14T15:00:00Z","v":847277,"vw":68.923066},{"c":68.92,"h":69.045,"l":68.765,"n":7319,"o":68.815,"t":"2026-10-14T15:15:00Z","v":612025,"vw":68.90341},{"c":68.91,"h":69.175,"l":68.8601,"n":5453,"o":68.91,"t":"2026-10-14T15:30:00Z","v":402014,"vw":69.022518},{"c":68.99,"h":69.1,"l":68.875,"n":4841,"o":68.91,"t":"2026-10-14T15:45:00Z","v":305492,"vw":68.996919},{"c":68.895,"h":69.12,"l":68.89,"n":5173,"o":68.99,"t":"2026-10-14T16:00:00Z","v":353820,"vw":69.019563},{"c":69.025,"h":69.025,"l":68.845,"n":4846,"o":68.895,"t":"2026-10-14T16:15:00Z","v":330441,"vw":68.925717},{"c":69.065,"h":69.078,"l":68.94,"n":4070,"o":69.015,"t":"2026-10-14T16:30:00Z","v":305757,"vw":69.007155},{"c":69.055,"h":69.208,"l":69.015,"n":4609,"o":69.065,"t":"2026-10-14T16:45:00Z","v":350336,"vw":69.108333},{"c":68.9542,"h":69.09,"l":68.895,"n":4015,"o":69.055,"t":"2026-10-14T17:00:00Z","v":238683,"vw":69.018831},{"c":68.885,"h":69.07,"l":68.87,"n":4269,"o":68.955,"t":"2026-10-14T17:15:00Z","v":256011,"vw":68.996296},{"c":68.755,"h":68.9098,"l":68.75,"n":3827,"o":68.875,"t":"2026-10-14T17:30:00Z","v":250133,"vw":68.82665},{"c":68.935,"h":69.035,"l":68.725,"n":5273,"o":68.75,"t":"2026-10-14T17:45:00Z","v":320406,"vw":68.900138},{"c":68.88,"h":68.9487,"l":68.775,"n":4283,"o":68.935,"t":"2026-10-14T18:00:00Z","v":256629,"vw":68.863393},{"c":68.965,"h":69.04,"l":68.89,"n":4334,"o":68.89,"t":"2026-10-14T18:15:00Z","v":268297,"vw":68.958936},{"c":68.9405,"h":68.99,"l":68.86,"n":4425,"o":68.97,"t":"2026-10-14T18:30:00Z","v":349829,"vw":68.899449},{"c":69.045,"h":69.085,"l":68.91,"n":3826,"o":68.95,"t":"2026-10-14T18:45:00Z","v":237582,"vw":69.010282},{"c":69.005,"h":69.05,"l":68.94,"n":4316,"o":69.04,"t":"2026-10-14T19:00:00Z","v":257072,"vw":68.995007},{"c":69.4,"h":69.4159,"l":68.965,"n":6609,"o":69.01,"t":"2026-10-14T19:15:00Z","v":511801,"vw":69.190146},{"c":69.27,"h":69.465,"l":69.13,"n":7514,"o":69.4091,"t":"2026-10-14T19:30:00Z","v":532107,"vw":69.278529},{"c":69.3,"h":69.385,"l":69.19,"n":17650,"o":69.28,"t":"2026-10-14T19:45:00Z","v":1512413,"vw":69.289294},{"c":69.3,"h":69.3675,"l":69.2,"n":198,"o":69.29,"t":"2026-10-14T20:00:00Z","v":2017687,"vw":69.290114},{"c":69.29,"h":69.35,"l":69.29,"n":36,"o":69.35,"t":"2026-10-14T20:15:00Z","v":736,"vw":69.304218},{"c":69.25,"h":69.26,"l":69.25,"n":30,"o":69.26,"t":"2026-10-14T20:30:00Z","v":1355,"vw":69.253741},{"c":69.28,"h":69.28,"l":69.22,"n":20,"o":69.26,"t":"2026-10-14T20:45:00Z","v":5842,"vw":69.258261},{"c":69.2,"h":69.28,"l":69.2,"n":40,"o":69.2317,"t":"2026-10-14T21:00:00Z","v":1263,"vw":69.22195},{"c":69.24,"h":69.24,"l":69.1232,"n":36,"o":69.17,"t":"2026-10-14T21:15:00Z","v":1673,"vw":69.174167},{"c":69.17,"h":69.26,"l":69.15,"n":34,"o":69.2,"t":"2026-10-14T21:30:00Z","v":148352,"vw":69.182416},{"c":69.13,"h":69.2,"l":69.1,"n":43,"o":69.2,"t":"2026-10-14T21:45:00Z","v":18085,"vw":69.134139},{"c":69.1,"h":69.17,"l":69.1,"n":121,"o":69.16,"t":"2026-10-14T22:00:00Z","v":4283,"vw":69.125731},{"c":69.0189,"h":69.1628,"l":69,"n":56,"o":69.1628,"t":"2026-10-14T22:15:00Z","v":5724,"vw":69.01667},{"c":69,"h":69.08,"l":69,"n":105,"o":69.08,"t":"2026-10-14T22:30:00Z","v":8647,"vw":69.037789},{"c":69.1,"h":69.1,"l":68.95,"n":94,"o":69,"t":"2026-10-14T22:45:00Z","v":7310,"vw":69.014126},{"c":68.8416,"h":68.9925,"l":68.8416,"n":129,"o":68.96,"t":"2026-10-14T23:00:00Z","v":2958,"vw":68.918244},{"c":68.9077,"h":68.95,"l":68.87,"n":105,"o":68.88,"t":"2026-10-14T23:15:00Z","v":5454,"vw":68.904812},{"c":68.9,"h":68.92,"l":68.9,"n":136,"o":68.91,"t":"2026-10-14T23:30:00Z","v":3192,"vw":68.90391},{"c":68.9344,"h":68.9354,"l":68.75,"n":197,"o":68.84,"t":"2026-10-14T23:45:00Z","v":7514,"vw":68.805586},{"c":69.1985,"h":69.2,"l":68.94,"n":578,"o":69,"t":"2026-10-15T08:00:00Z","v":15836,"vw":69.065567},{"c":69.13,"h":69.13,"l":69,"n":55,"o":69.1,"t":"2026-10-15T08:15:00Z","v":2927,"vw":69.066211},{"c":68.99,"h":69.04,"l":68.99,"n":64,"o":69.04,"t":"2026-10-15T08:30:00Z","v":5419,"vw":69.000271},{"c":68.8724,"h":68.918,"l":68.8724,"n":6,"o":68.918,"t":"2026-10-15T08:45:00Z","v":263,"vw":68.893804},{"c":68.9,"h":68.9,"l":68.84,"n":11,"o":68.88,"t":"2026-10-15T09:00:00Z","v":662,"vw":68.88505},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-15T09:15:00Z","v":118,"vw":68.81},{"c":68.86,"h":68.86,"l":68.76,"n":37,"o":68.8,"t":"2026-10-15T09:30:00Z","v":1396,"vw":68.794054},{"c":68.85,"h":68.87,"l":68.8,"n":40,"o":68.87,"t":"2026-10-15T10:00:00Z","v":2249,"vw":68.850684},{"c":68.7482,"h":68.88,"l":68.7482,"n":14,"o":68.88,"t":"2026-10-15T10:15:00Z","v":1400,"vw":68.859129},{"c":68.8,"h":68.81,"l":68.8,"n":27,"o":68.81,"t":"2026-10-15T10:30:00Z","v":986,"vw":68.805357},{"c":68.95,"h":68.95,"l":68.82,"n":81,"o":68.82,"t":"2026-10-15T10:45:00Z","v":3685,"vw":68.922815},{"c":68.76,"h":68.98,"l":68.75,"n":283,"o":68.901,"t":"2026-10-15T11:00:00Z","v":12220,"vw":68.866845},{"c":68.7351,"h":68.7987,"l":68.7,"n":84,"o":68.75,"t":"2026-10-15T11:15:00Z","v":4339,"vw":68.734365},{"c":68.9387,"h":68.9387,"l":68.77,"n":34,"o":68.77,"t":"2026-10-15T11:30:00Z","v":1887,"vw":68.842395},{"c":68.9,"h":68.935,"l":68.78,"n":69,"o":68.85,"t":"2026-10-15T11:45:00Z","v":3530,"vw":68.864408},{"c":68.77,"h":68.91,"l":68.72,"n":119,"o":68.78,"t":"2026-10-15T12:00:00Z","v":6281,"vw":68.790504},{"c":68.8575,"h":69,"l":68.8251,"n":57,"o":68.89,"t":"2026-10-15T12:15:00Z","v":11486,"vw":68.937523},{"c":69,"h":69.01,"l":68.83,"n":100,"o":68.91,"t":"2026-10-15T12:30:00Z","v":3862,"vw":68.913411},{"c":68.9183,"h":69.0859,"l":68.9,"n":103,"o":69.03,"t":"2026-10-15T12:45:00Z","v":12808,"vw":68.970697},{"c":68.96,"h":69,"l":68.9248,"n":62,"o":68.9332,"t":"2026-10-15T13:00:00Z","v":4825,"vw":68.949125},{"c":69.28,"h":69.28,"l":68.8301,"n":243,"o":68.9662,"t":"2026-10-15T13:15:00Z","v":32803,"vw":68.970141},{"c":69.13,"h":69.89,"l":68.92,"n":11425,"o":69.15,"t":"2026-10-15T13:30:00Z","v":1138116,"vw":69.422243},{"c":69.59,"h":69.81,"l":69.03,"n":8336,"o":69.13,"t":"2026-10-15T13:45:00Z","v":647534,"vw":69.534245},{"c":70.04,"h":70.127,"l":69.58,"n":7729,"o":69.59,"t":"2026-10-15T14:00:00Z","v":613876,"vw":69.939866},{"c":69.78,"h":70.08,"l":69.58,"n":6628,"o":70.0313,"t":"2026-10-15T14:15:00Z","v":441152,"vw":69.827633},{"c":69.85,"h":70,"l":69.67,"n":5356,"o":69.78,"t":"2026-10-15T14:30:00Z","v":346414,"vw":69.808254},{"c":70.34,"h":70.36,"l":69.75,"n":8065,"o":69.86,"t":"2026-10-15T14:45:00Z","v":684832,"vw":70.064604},{"c":70.65,"h":70.74,"l":70.3,"n":7061,"o":70.33,"t":"2026-10-15T15:00:00Z","v":552515,"vw":70.566773},{"c":70.69,"h":70.77,"l":70.53,"n":5993,"o":70.66,"t":"2026-10-15T15:15:00Z","v":408759,"vw":70.658216},{"c":70.43,"h":70.69,"l":70.385,"n":6095,"o":70.69,"t":"2026-10-15T15:30:00Z","v":501833,"vw":70.532976},{"c":70.74,"h":70.7599,"l":70.375,"n":5039,"o":70.42,"t":"2026-10-15T15:45:00Z","v":503558,"vw":70.585623},{"c":70.57,"h":70.76,"l":70.51,"n":4786,"o":70.735,"t":"2026-10-15T16:00:00Z","v":300663,"vw":70.611442},{"c":70.64,"h":70.675,"l":70.515,"n":4408,"o":70.57,"t":"2026-10-15T16:15:00Z","v":284082,"vw":70.592366},{"c":70.758,"h":70.758,"l":70.63,"n":3736,"o":70.65,"t":"2026-10-15T16:30:00Z","v":213498,"vw":70.692157},{"c":70.755,"h":70.785,"l":70.71,"n":2742,"o":70.7551,"t":"2026-10-15T16:45:00Z","v":173294,"vw":70.74461},{"c":70.88,"h":70.89,"l":70.77,"n":802,"o":70.83,"t":"2026-10-15T18:00:00Z","v":45793,"vw":70.828981},{"c":70.895,"h":70.925,"l":70.82,"n":3403,"o":70.88,"t":"2026-10-15T18:15:00Z","v":201615,"vw":70.872164},{"c":70.89,"h":71.02,"l":70.865,"n":4038,"o":70.9,"t":"2026-10-15T18:30:00Z","v":205089,"vw":70.953093},{"c":71.13,"h":71.15,"l":70.885,"n":4062,"o":70.9,"t":"2026-10-15T18:45:00Z","v":243561,"vw":71.039622},{"c":71.205,"h":71.23,"l":71.09,"n":5384,"o":71.13,"t":"2026-10-15T19:00:00Z","v":422353,"vw":71.176987},{"c":71.18,"h":71.28,"l":71.11,"n":5285,"o":71.215,"t":"2026-10-15T19:15:00Z","v":358185,"vw":71.178562},{"c":71.37,"h":71.435,"l":71.175,"n":6760,"o":71.18,"t":"2026-10-15T19:30:00Z","v":532561,"vw":71.312067},{"c":71.22,"h":71.405,"l":71.16,"n":18691,"o":71.36,"t":"2026-10-15T19:45:00Z","v":1775071,"vw":71.253266},{"c":71.1124,"h":71.27,"l":71.1,"n":243,"o":71.21,"t":"2026-10-15T20:00:00Z","v":2254796,"vw":71.26964},{"c":71.01,"h":71.3,"l":71.01,"n":54,"o":71.3,"t":"2026-10-15T20:15:00Z","v":4002,"vw":71.09847}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0928189809555681,"strike":74.34039673524025,"iv":0.6219742120645066,"gamma":0.09831583924084457,"theta":-0.18290836526723414,"vega":0.00649103786293986,"rho":0.00018140138894761113,"breakevenPct":4.820751607091684},{"delta":0.15,"premium":0.12126373626373627,"strike":72.6978021978022,"iv":0.421656043956044,"gamma":0.14762527472527473,"theta":-0.1817989010989011,"vega":0.008610989010989011,"rho":0.0002733503066641569,"breakevenPct":2.5476213689141303},{"delta":0.2,"premium":1.0624719373069456,"strike":80.97119928577533,"iv":2.7745171485102023,"gamma":0.027966920132864382,"theta":-1.4622856710246634,"vega":0.01027638635288764,"rho":0.0003503487890691628,"breakevenPct":15.524111002791534},{"delta":0.25,"premium":0.5557332389112278,"strike":75.1982267724064,"iv":1.270001608928348,"gamma":0.142917421977868,"theta":-0.6976874271220488,"vega":0.011707283165701257,"rho":0.0004540002229429281,"breakevenPct":6.680692876098602},{"delta":0.3,"premium":0.3130990484429066,"strike":71.90354671280276,"iv":0.4374163062283737,"gamma":0.2098794117647059,"theta":-0.27990648788927336,"vega":0.012721842560553634,"rho":0.0005531458756139724,"breakevenPct":1.6992617395376353},{"delta":0.35,"premium":0.3985229238754325,"strike":71.68728373702422,"iv":0.4394708044982699,"gamma":0.2172323529411765,"theta":-0.29292551903114183,"vega":0.013219247404844292,"rho":0.0006466946610511435,"breakevenPct":1.5150072678491104},{"delta":0.4,"premium":0.4839467993079585,"strike":71.47102076124567,"iv":0.4415253027681661,"gamma":0.22458529411764708,"theta":-0.30594455017301037,"vega":0.013716652249134948,"rho":0.0007402434464883145,"breakevenPct":1.3307527961605852},{"delta":0.45,"premium":0.5693706747404843,"strike":71.25475778546713,"iv":0.44357980103806227,"gamma":0.23193823529411767,"theta":-0.3189635813148789,"vega":0.014214057093425606,"rho":0.0008337922319254856,"breakevenPct":1.1464983244720601},{"delta":0.5,"premium":0.6547945501730102,"strike":71.03849480968859,"iv":0.4456342993079585,"gamma":0.23929117647058823,"theta":-0.3319826124567474,"vega":0.014711461937716264,"rho":0.0009273410173626566,"breakevenPct":0.9622438527835353},{"delta":0.55,"premium":0.8237538699690403,"strike":70.78792569659443,"iv":0.4642808049535604,"gamma":0.22670913312693497,"theta":-0.3371205882352941,"vega":0.014397058823529412,"rho":0.0010189286926180433,"breakevenPct":0.8473166688684167},{"delta":0.6,"premium":1.0108023735810112,"strike":70.52992776057792,"iv":0.4865202270381837,"gamma":0.2098102683178535,"theta":-0.3405519607843137,"vega":0.01390686274509804,"rho":0.0011100916992452577,"breakevenPct":0.7474019633275886},{"delta":0.65,"premium":1.1978508771929826,"strike":70.2719298245614,"iv":0.508759649122807,"gamma":0.19291140350877192,"theta":-0.34398333333333336,"vega":0.013416666666666667,"rho":0.0012012547058724721,"breakevenPct":0.6474872577867601},{"delta":0.7,"premium":1.3848993808049535,"strike":70.01393188854489,"iv":0.5309990712074304,"gamma":0.1760125386996904,"theta":-0.34741470588235296,"vega":0.012926470588235294,"rho":0.0012924177124996863,"breakevenPct":0.5475725522459318},{"delta":0.75,"premium":1.8457120418848165,"strike":69.50471204188482,"iv":0.6022337172774869,"gamma":0.14404544502617803,"theta":-0.35285005235602096,"vega":0.01171130890052356,"rho":0.0013760889686669723,"breakevenPct":0.47940301896863785},{"delta":0.8,"premium":2.582431548181121,"strike":68.74930884200501,"iv":0.7531090725693037,"gamma":0.10668647793776842,"theta":-0.3959210876950604,"vega":0.010428219211628774,"rho":0.0014519594375304388,"breakevenPct":0.45309166340815843},{"delta":0.85,"premium":3.7815789473684225,"strike":67.51754385964912,"iv":0.9546157894736846,"gamma":0.06579999999999996,"theta":-0.419663157894737,"vega":0.008707017543859647,"rho":0.0015160178857090078,"breakevenPct":0.40715787497188605},{"delta":0.9,"premium":7.442453991656274,"strike":63.882883794881636,"iv":1.6713192921246613,"gamma":0.03139099661775327,"theta":-0.5635701820518606,"vega":0.00644988485690478,"rho":0.0015089671370704988,"breakevenPct":0.4440751817179329}],"put":[{"delta":0.1,"premium":1.065,"strike":50.82379785050055,"iv":5.641732058433871,"gamma":0.009096578550450188,"theta":-1.797505060074326,"vega":0.006398531231583058,"rho":-0.00021812718469601904,"breakevenPct":29.927055554850654},{"delta":0.15,"premium":0.9446438737786138,"strike":60.43904063960353,"iv":3.233866316246406,"gamma":0.04407945127416898,"theta":-1.3695886287747023,"vega":0.008537938369369918,"rho":-0.0003095150609570464,"breakevenPct":16.21687541779339},{"delta":0.2,"premium":0.2083235480156176,"strike":69.2428706215524,"iv":0.5665860987082789,"gamma":0.2117779307638845,"theta":-0.2706119908606115,"vega":0.010344624953743843,"rho":-0.00038257646130816363,"breakevenPct":2.7819362434350374},{"delta":0.25,"premium":0.1912906042612644,"strike":70.15962277331471,"iv":0.3311502968913727,"gamma":0.24731809290953546,"theta":-0.1828041564792176,"vega":0.01118637792525323,"rho":-0.000477959714942405,"breakevenPct":1.466931180040222},{"delta":0.3,"premium":0.24193677960181625,"strike":70.33426475724764,"iv":0.3245313657003144,"gamma":0.2704232273838631,"theta":-0.19013911980440099,"vega":0.011937338456164862,"rho":-0.0005754432742466121,"breakevenPct":1.2923137901058683},{"delta":0.35,"premium":0.2925829549423681,"strike":70.50890674118058,"iv":0.31791243450925605,"gamma":0.2935283618581907,"theta":-0.19747408312958434,"vega":0.012688298987076494,"rho":-0.0006729268335508192,"breakevenPct":1.1176964001715148},{"delta":0.4,"premium":0.34322913028292,"strike":70.68354872511351,"iv":0.3112935033181977,"gamma":0.31663349633251836,"theta":-0.20480904645476772,"vega":0.013439259517988125,"rho":-0.0007704103928550265,"breakevenPct":0.943079010237161},{"delta":0.45,"premium":0.3938753056234719,"strike":70.85819070904645,"iv":0.3046745721271394,"gamma":0.33973863080684596,"theta":-0.2121440097799511,"vega":0.014190220048899756,"rho":-0.0008678939521592336,"breakevenPct":0.7684616203028074},{"delta":0.5,"premium":0.5546115221987318,"strike":71.12420718816068,"iv":0.31982399577167026,"gamma":0.35085628964059196,"theta":-0.22355517970401692,"vega":0.014628594080338267,"rho":-0.0009681109648436954,"breakevenPct":0.6202004422448419},{"delta":0.55,"premium":1.190843023255815,"strike":71.78488372093024,"iv":0.42899418604651174,"gamma":0.31019825581395344,"theta":-0.25257209302325584,"vega":0.013716860465116278,"rho":-0.001080134169787555,"breakevenPct":0.5857756686742548},{"delta":0.6,"premium":1.8270745243128965,"strike":72.4455602536998,"iv":0.538164376321353,"gamma":0.269540221987315,"theta":-0.28158900634249473,"vega":0.012805126849894292,"rho":-0.0011921573747314144,"breakevenPct":0.5513508951036679},{"delta":0.65,"premium":2.4633060253699797,"strike":73.10623678646934,"iv":0.6473345665961946,"gamma":0.2288821881606765,"theta":-0.3106059196617336,"vega":0.011893393234672305,"rho":-0.0013041805796752738,"breakevenPct":0.5169261215330807},{"delta":0.7,"premium":3.099537526427061,"strike":73.7669133192389,"iv":0.7565047568710358,"gamma":0.18822415433403808,"theta":-0.33962283298097246,"vega":0.010981659619450319,"rho":-0.0014162037846191331,"breakevenPct":0.4825013479624938},{"delta":0.75,"premium":3.735769027484144,"strike":74.42758985200845,"iv":0.8656749471458773,"gamma":0.14756612050739956,"theta":-0.3686397463002114,"vega":0.01006992600422833,"rho":-0.001528226989562993,"breakevenPct":0.4480765743919066},{"delta":0.8,"premium":4.372000528541227,"strike":75.08826638477801,"iv":0.9748451374207189,"gamma":0.10690808668076107,"theta":-0.3976566596194503,"vega":0.009158192389006344,"rho":-0.0016402501945068522,"breakevenPct":0.4136518008213196},{"delta":0.85,"premium":5.008232029598308,"strike":75.74894291754757,"iv":1.0840153276955602,"gamma":0.06625005285412267,"theta":-0.4266735729386892,"vega":0.008246458773784358,"rho":-0.0017522733994507116,"breakevenPct":0.3792270272507326},{"delta":0.9,"premium":6.731558607476081,"strike":77.53005581664388,"iv":1.2814356310025579,"gamma":0.03755719499171093,"theta":-0.41382871168289814,"vega":0.006503029681392407,"rho":-0.0018913571692368856,"breakevenPct":0.29784930408702837}]},"raw":{"call":[{"delta":0.1,"premium":0.0928189809555681,"strike":74.34039673524025,"iv":0.6219742120645066,"gamma":0.09831583924084457,"theta":-0.18290836526723414,"vega":0.00649103786293986,"rho":0.00018140138894761113,"breakevenPct":4.820751607091684},{"delta":0.15,"premium":0.12126373626373627,"strike":72.6978021978022,"iv":0.421656043956044,"gamma":0.14762527472527473,"theta":-0.1817989010989011,"vega":0.008610989010989011,"rho":0.0002733503066641569,"breakevenPct":2.5476213689141303},{"delta":0.2,"premium":1.0624719373069456,"strike":80.97119928577533,"iv":2.7745171485102023,"gamma":0.027966920132864382,"theta":-1.4622856710246634,"vega":0.01027638635288764,"rho":0.0003503487890691628,"breakevenPct":15.524111002791534},{"delta":0.25,"premium":0.5557332389112278,"strike":75.1982267724064,"iv":1.270001608928348,"gamma":0.142917421977868,"theta":-0.6976874271220488,"vega":0.011707283165701257,"rho":0.0004540002229429281,"breakevenPct":6.680692876098602},{"delta":0.3,"premium":0.3130990484429066,"strike":71.90354671280276,"iv":0.4374163062283737,"gamma":0.2098794117647059,"theta":-0.27990648788927336,"vega":0.012721842560553634,"rho":0.0005531458756139724,"breakevenPct":1.6992617395376353},{"delta":0.35,"premium":0.3985229238754325,"strike":71.68728373702422,"iv":0.4394708044982699,"gamma":0.2172323529411765,"theta":-0.29292551903114183,"vega":0.013219247404844292,"rho":0.0006466946610511435,"breakevenPct":1.5150072678491104},{"delta":0.4,"premium":0.4839467993079585,"strike":71.47102076124567,"iv":0.4415253027681661,"gamma":0.22458529411764708,"theta":-0.30594455017301037,"vega":0.013716652249134948,"rho":0.0007402434464883145,"breakevenPct":1.3307527961605852},{"delta":0.45,"premium":0.5693706747404843,"strike":71.25475778546713,"iv":0.44357980103806227,"gamma":0.23193823529411767,"theta":-0.3189635813148789,"vega":0.014214057093425606,"rho":0.0008337922319254856,"breakevenPct":1.1464983244720601},{"delta":0.5,"premium":0.6547945501730102,"strike":71.03849480968859,"iv":0.4456342993079585,"gamma":0.23929117647058823,"theta":-0.3319826124567474,"vega":0.014711461937716264,"rho":0.0009273410173626566,"breakevenPct":0.9622438527835353},{"delta":0.55,"premium":0.8237538699690403,"strike":70.78792569659443,"iv":0.4642808049535604,"gamma":0.22670913312693497,"theta":-0.3371205882352941,"vega":0.014397058823529412,"rho":0.0010189286926180433,"breakevenPct":0.8473166688684167},{"delta":0.6,"premium":1.0108023735810112,"strike":70.52992776057792,"iv":0.4865202270381837,"gamma":0.2098102683178535,"theta":-0.3405519607843137,"vega":0.01390686274509804,"rho":0.0011100916992452577,"breakevenPct":0.7474019633275886},{"delta":0.65,"premium":1.1978508771929826,"strike":70.2719298245614,"iv":0.508759649122807,"gamma":0.19291140350877192,"theta":-0.34398333333333336,"vega":0.013416666666666667,"rho":0.0012012547058724721,"breakevenPct":0.6474872577867601},{"delta":0.7,"premium":1.3848993808049535,"strike":70.01393188854489,"iv":0.5309990712074304,"gamma":0.1760125386996904,"theta":-0.34741470588235296,"vega":0.012926470588235294,"rho":0.0012924177124996863,"breakevenPct":0.5475725522459318},{"delta":0.75,"premium":1.8457120418848165,"strike":69.50471204188482,"iv":0.6022337172774869,"gamma":0.14404544502617803,"theta":-0.35285005235602096,"vega":0.01171130890052356,"rho":0.0013760889686669723,"breakevenPct":0.47940301896863785},{"delta":0.8,"premium":2.582431548181121,"strike":68.74930884200501,"iv":0.7531090725693037,"gamma":0.10668647793776842,"theta":-0.3959210876950604,"vega":0.010428219211628774,"rho":0.0014519594375304388,"breakevenPct":0.45309166340815843},{"delta":0.85,"premium":3.7815789473684225,"strike":67.51754385964912,"iv":0.9546157894736846,"gamma":0.06579999999999996,"theta":-0.419663157894737,"vega":0.008707017543859647,"rho":0.0015160178857090078,"breakevenPct":0.40715787497188605},{"delta":0.9,"premium":7.442453991656274,"strike":63.882883794881636,"iv":1.6713192921246613,"gamma":0.03139099661775327,"theta":-0.5635701820518606,"vega":0.00644988485690478,"rho":0.0015089671370704988,"breakevenPct":0.4440751817179329}],"put":[{"delta":0.1,"premium":1.065,"strike":50.82379785050055,"iv":5.641732058433871,"gamma":0.009096578550450188,"theta":-1.797505060074326,"vega":0.006398531231583058,"rho":-0.00021812718469601904,"breakevenPct":29.927055554850654},{"delta":0.15,"premium":0.9446438737786138,"strike":60.43904063960353,"iv":3.233866316246406,"gamma":0.04407945127416898,"theta":-1.3695886287747023,"vega":0.008537938369369918,"rho":-0.0003095150609570464,"breakevenPct":16.21687541779339},{"delta":0.2,"premium":0.2083235480156176,"strike":69.2428706215524,"iv":0.5665860987082789,"gamma":0.2117779307638845,"theta":-0.2706119908606115,"vega":0.010344624953743843,"rho":-0.00038257646130816363,"breakevenPct":2.7819362434350374},{"delta":0.25,"premium":0.1912906042612644,"strike":70.15962277331471,"iv":0.3311502968913727,"gamma":0.24731809290953546,"theta":-0.1828041564792176,"vega":0.01118637792525323,"rho":-0.000477959714942405,"breakevenPct":1.466931180040222},{"delta":0.3,"premium":0.24193677960181625,"strike":70.33426475724764,"iv":0.3245313657003144,"gamma":0.2704232273838631,"theta":-0.19013911980440099,"vega":0.011937338456164862,"rho":-0.0005754432742466121,"breakevenPct":1.2923137901058683},{"delta":0.35,"premium":0.2925829549423681,"strike":70.50890674118058,"iv":0.31791243450925605,"gamma":0.2935283618581907,"theta":-0.19747408312958434,"vega":0.012688298987076494,"rho":-0.0006729268335508192,"breakevenPct":1.1176964001715148},{"delta":0.4,"premium":0.34322913028292,"strike":70.68354872511351,"iv":0.3112935033181977,"gamma":0.31663349633251836,"theta":-0.20480904645476772,"vega":0.013439259517988125,"rho":-0.0007704103928550265,"breakevenPct":0.943079010237161},{"delta":0.45,"premium":0.3938753056234719,"strike":70.85819070904645,"iv":0.3046745721271394,"gamma":0.33973863080684596,"theta":-0.2121440097799511,"vega":0.014190220048899756,"rho":-0.0008678939521592336,"breakevenPct":0.7684616203028074},{"delta":0.5,"premium":0.5546115221987318,"strike":71.12420718816068,"iv":0.31982399577167026,"gamma":0.35085628964059196,"theta":-0.22355517970401692,"vega":0.014628594080338267,"rho":-0.0009681109648436954,"breakevenPct":0.6202004422448419},{"delta":0.55,"premium":1.190843023255815,"strike":71.78488372093024,"iv":0.42899418604651174,"gamma":0.31019825581395344,"theta":-0.25257209302325584,"vega":0.013716860465116278,"rho":-0.001080134169787555,"breakevenPct":0.5857756686742548},{"delta":0.6,"premium":1.8270745243128965,"strike":72.4455602536998,"iv":0.538164376321353,"gamma":0.269540221987315,"theta":-0.28158900634249473,"vega":0.012805126849894292,"rho":-0.0011921573747314144,"breakevenPct":0.5513508951036679},{"delta":0.65,"premium":2.4633060253699797,"strike":73.10623678646934,"iv":0.6473345665961946,"gamma":0.2288821881606765,"theta":-0.3106059196617336,"vega":0.011893393234672305,"rho":-0.0013041805796752738,"breakevenPct":0.5169261215330807},{"delta":0.7,"premium":3.099537526427061,"strike":73.7669133192389,"iv":0.7565047568710358,"gamma":0.18822415433403808,"theta":-0.33962283298097246,"vega":0.010981659619450319,"rho":-0.0014162037846191331,"breakevenPct":0.4825013479624938},{"delta":0.75,"premium":3.735769027484144,"strike":74.42758985200845,"iv":0.8656749471458773,"gamma":0.14756612050739956,"theta":-0.3686397463002114,"vega":0.01006992600422833,"rho":-0.001528226989562993,"breakevenPct":0.4480765743919066},{"delta":0.8,"premium":4.372000528541227,"strike":75.08826638477801,"iv":0.9748451374207189,"gamma":0.10690808668076107,"theta":-0.3976566596194503,"vega":0.009158192389006344,"rho":-0.0016402501945068522,"breakevenPct":0.4136518008213196},{"delta":0.85,"premium":5.008232029598308,"strike":75.74894291754757,"iv":1.0840153276955602,"gamma":0.06625005285412267,"theta":-0.4266735729386892,"vega":0.008246458773784358,"rho":-0.0017522733994507116,"breakevenPct":0.3792270272507326},{"delta":0.9,"premium":6.731558607476081,"strike":77.53005581664388,"iv":1.2814356310025579,"gamma":0.03755719499171093,"theta":-0.41382871168289814,"vega":0.006503029681392407,"rho":-0.0018913571692368856,"breakevenPct":0.29784930408702837}]}},"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"}}