{"symbol":"VIST","url":"https://intraalpha.com/companies/VIST","capturedAt":"2026-10-22T22:50:41.690Z","state":"ready","quote":{"symbol":"VIST","last_price":70.61,"prev_close":71.44,"regular_close":70.61,"change":-0.83,"change_pct":-1.1618,"regular_change":-0.83,"regular_change_pct":-1.1618,"extended_change":0,"extended_change_pct":0,"bid":69.01,"ask":70.89,"bid_size":2000,"ask_size":200,"volume":692490,"vwap":70.462454,"open":71.95,"high":72.275,"low":69.09,"close":70.61,"trade_count":13901,"last_trade_at":"2026-10-22T22:30:00.002398701Z","last_quote_at":"2026-10-22T21:59:30.446066257Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VIST","fetched_at":"2026-10-22T22:50:40.812756+00:00","name":"Vista Energy, S.A.B. de C.V.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Vista Oil & Gas, SAB de CV, is dedicated to the exploration and production of oil and gas in Latin America. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7902508000,"ebitda":2147744000,"pe_ratio":9.34,"peg_ratio":null,"book_value":29.93,"dividend_per_share":null,"dividend_yield":null,"eps":7.65,"revenue_ttm":3525113000,"gross_profit_ttm":2908743000,"profit_margin":0.236,"operating_margin_ttm":0.442,"return_on_assets_ttm":0.1,"return_on_equity_ttm":0.298,"quarterly_earnings_growth":0.298,"quarterly_revenue_growth":1.023,"analyst_target_price":90.45,"analyst_number":4,"beta":-0.459,"fifty_two_week_high":81.44,"fifty_two_week_low":39.28,"fifty_day_ma":70.39,"two_hundred_day_ma":66.22,"shares_outstanding":110617000,"forward_pe":6.27,"price_to_sales":2.242,"price_to_book":2.33,"ev_to_revenue":3.097,"ev_to_ebitda":4.564},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:40.812756+00:00"},"optionObservedAt":"2026-10-22T19:55:06.130Z","bars":[{"c":69.98,"h":69.98,"l":69.88,"n":18,"o":69.89,"t":"2026-10-15T08:00:00Z","v":897,"vw":69.921975},{"c":70.02,"h":70.02,"l":70.02,"n":2,"o":70.02,"t":"2026-10-15T11:40:00Z","v":200,"vw":70.02},{"c":69.504,"h":69.504,"l":69.504,"n":1,"o":69.504,"t":"2026-10-15T12:10:00Z","v":100,"vw":69.504},{"c":69.2912,"h":69.2912,"l":69.2912,"n":2,"o":69.2912,"t":"2026-10-15T12:30:00Z","v":150,"vw":69.2912},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-15T12:45:00Z","v":100,"vw":70},{"c":68.99,"h":70.04,"l":68.95,"n":611,"o":69.94,"t":"2026-10-15T13:30:00Z","v":47113,"vw":69.723371},{"c":69.185,"h":69.24,"l":68.53,"n":300,"o":68.87,"t":"2026-10-15T13:35:00Z","v":21472,"vw":68.987059},{"c":69.47,"h":69.61,"l":69.2,"n":190,"o":69.36,"t":"2026-10-15T13:40:00Z","v":16083,"vw":69.402589},{"c":69.285,"h":69.32,"l":68.75,"n":286,"o":69.32,"t":"2026-10-15T13:45:00Z","v":19526,"vw":69.045788},{"c":69.22,"h":69.29,"l":68.885,"n":232,"o":69.29,"t":"2026-10-15T13:50:00Z","v":12314,"vw":69.143777},{"c":69.31,"h":69.48,"l":69.0501,"n":241,"o":69.15,"t":"2026-10-15T13:55:00Z","v":26693,"vw":69.176205},{"c":69.51,"h":69.678,"l":69.15,"n":162,"o":69.295,"t":"2026-10-15T14:00:00Z","v":19722,"vw":69.523508},{"c":69.84,"h":69.845,"l":69.4275,"n":232,"o":69.51,"t":"2026-10-15T14:05:00Z","v":16956,"vw":69.629842},{"c":69.66,"h":69.84,"l":69.605,"n":216,"o":69.63,"t":"2026-10-15T14:10:00Z","v":13124,"vw":69.763233},{"c":69.95,"h":69.95,"l":69.71,"n":118,"o":69.82,"t":"2026-10-15T14:15:00Z","v":7671,"vw":69.849479},{"c":69.85,"h":69.97,"l":69.73,"n":141,"o":69.93,"t":"2026-10-15T14:20:00Z","v":11104,"vw":69.877971},{"c":69.61,"h":69.91,"l":69.61,"n":179,"o":69.8,"t":"2026-10-15T14:25:00Z","v":13008,"vw":69.734397},{"c":70.03,"h":70.04,"l":69.65,"n":125,"o":69.65,"t":"2026-10-15T14:30:00Z","v":7531,"vw":69.803609},{"c":70.215,"h":70.3,"l":69.935,"n":217,"o":70.01,"t":"2026-10-15T14:35:00Z","v":17422,"vw":70.130631},{"c":70.195,"h":70.255,"l":70.07,"n":109,"o":70.22,"t":"2026-10-15T14:40:00Z","v":10682,"vw":70.151473},{"c":70.25,"h":70.32,"l":70.22,"n":128,"o":70.29,"t":"2026-10-15T14:45:00Z","v":10249,"vw":70.261109},{"c":70.15,"h":70.33,"l":70.15,"n":88,"o":70.2034,"t":"2026-10-15T14:50:00Z","v":5520,"vw":70.204245},{"c":70.26,"h":70.26,"l":70.15,"n":77,"o":70.2037,"t":"2026-10-15T14:55:00Z","v":3738,"vw":70.218634},{"c":69.79,"h":70.28,"l":69.76,"n":257,"o":70.28,"t":"2026-10-15T15:00:00Z","v":20400,"vw":70.036497},{"c":69.6,"h":69.93,"l":69.35,"n":298,"o":69.79,"t":"2026-10-15T15:05:00Z","v":44372,"vw":69.536134},{"c":69.73,"h":69.77,"l":69.44,"n":94,"o":69.65,"t":"2026-10-15T15:10:00Z","v":3814,"vw":69.644666},{"c":69.895,"h":69.895,"l":69.725,"n":78,"o":69.725,"t":"2026-10-15T15:15:00Z","v":4425,"vw":69.815646},{"c":69.96,"h":70.12,"l":69.94,"n":109,"o":70.07,"t":"2026-10-15T15:20:00Z","v":7136,"vw":69.990053},{"c":69.9995,"h":69.9995,"l":69.82,"n":88,"o":69.86,"t":"2026-10-15T15:25:00Z","v":7108,"vw":69.927617},{"c":70.055,"h":70.15,"l":70.044699,"n":61,"o":70.075,"t":"2026-10-15T15:30:00Z","v":2786,"vw":70.076795},{"c":70.025,"h":70.14,"l":69.905,"n":245,"o":70.05,"t":"2026-10-15T15:35:00Z","v":18553,"vw":70.050893},{"c":70.0993,"h":70.13,"l":69.98,"n":71,"o":69.98,"t":"2026-10-15T15:40:00Z","v":3161,"vw":70.080382},{"c":70.05,"h":70.13,"l":69.93,"n":99,"o":70.13,"t":"2026-10-15T15:45:00Z","v":5062,"vw":70.016558},{"c":70.23,"h":70.23,"l":70.13,"n":109,"o":70.13,"t":"2026-10-15T15:50:00Z","v":6166,"vw":70.169107},{"c":70.325,"h":70.35,"l":70.2,"n":38,"o":70.2,"t":"2026-10-15T15:55:00Z","v":1476,"vw":70.294549},{"c":70.305,"h":70.33,"l":70.26,"n":148,"o":70.33,"t":"2026-10-15T16:00:00Z","v":14288,"vw":70.305811},{"c":70.405,"h":70.45,"l":70.3001,"n":131,"o":70.33,"t":"2026-10-15T16:05:00Z","v":5693,"vw":70.381402},{"c":70.28,"h":70.5964,"l":70.26,"n":317,"o":70.405,"t":"2026-10-15T16:10:00Z","v":23306,"vw":70.407046},{"c":70.2581,"h":70.39,"l":70.2,"n":60,"o":70.2,"t":"2026-10-15T16:15:00Z","v":3179,"vw":70.266743},{"c":70.17,"h":70.31,"l":70.115,"n":189,"o":70.31,"t":"2026-10-15T16:20:00Z","v":11895,"vw":70.192215},{"c":70.28,"h":70.28,"l":70.195,"n":32,"o":70.195,"t":"2026-10-15T16:25:00Z","v":1016,"vw":70.238393},{"c":70.31,"h":70.32,"l":70.25,"n":93,"o":70.31,"t":"2026-10-15T16:30:00Z","v":3425,"vw":70.280904},{"c":70.355,"h":70.364,"l":70.3,"n":61,"o":70.3,"t":"2026-10-15T16:35:00Z","v":2481,"vw":70.329195},{"c":70.18,"h":70.335,"l":70.0674,"n":183,"o":70.335,"t":"2026-10-15T16:40:00Z","v":10971,"vw":70.219431},{"c":70.23,"h":70.23,"l":70.12,"n":53,"o":70.12,"t":"2026-10-15T16:45:00Z","v":1730,"vw":70.164414},{"c":70.2076,"h":70.3,"l":70.2076,"n":63,"o":70.27,"t":"2026-10-15T16:50:00Z","v":2192,"vw":70.268209},{"c":70.19,"h":70.19,"l":70.16,"n":63,"o":70.16,"t":"2026-10-15T16:55:00Z","v":3002,"vw":70.164922},{"c":70.23,"h":70.29,"l":70.195,"n":68,"o":70.23,"t":"2026-10-15T17:00:00Z","v":1992,"vw":70.228456},{"c":70.29,"h":70.34,"l":70.225,"n":62,"o":70.28,"t":"2026-10-15T17:05:00Z","v":2922,"vw":70.271692},{"c":70.4,"h":70.4,"l":70.295,"n":80,"o":70.3,"t":"2026-10-15T17:10:00Z","v":6586,"vw":70.316278},{"c":70.36,"h":70.452,"l":70.3,"n":96,"o":70.4,"t":"2026-10-15T17:15:00Z","v":4461,"vw":70.341702},{"c":70.21,"h":70.27,"l":70.16,"n":145,"o":70.27,"t":"2026-10-15T17:20:00Z","v":17513,"vw":70.261342},{"c":70.37,"h":70.38,"l":70.26,"n":61,"o":70.26,"t":"2026-10-15T17:25:00Z","v":3341,"vw":70.337848},{"c":70.44,"h":70.46,"l":70.31,"n":90,"o":70.31,"t":"2026-10-15T17:30:00Z","v":3585,"vw":70.359201},{"c":70.365,"h":70.56,"l":70.365,"n":314,"o":70.56,"t":"2026-10-15T17:35:00Z","v":28765,"vw":70.470406},{"c":69.981,"h":70.43,"l":69.98,"n":392,"o":70.365,"t":"2026-10-15T17:40:00Z","v":18769,"vw":70.146807},{"c":69.98,"h":70.09,"l":69.98,"n":85,"o":70.09,"t":"2026-10-15T17:45:00Z","v":3108,"vw":70.046915},{"c":70.18,"h":70.18,"l":70.03,"n":114,"o":70.03,"t":"2026-10-15T17:50:00Z","v":5610,"vw":70.087279},{"c":70.33,"h":70.39,"l":70.17,"n":109,"o":70.18,"t":"2026-10-15T17:55:00Z","v":6675,"vw":70.306011},{"c":70.4,"h":70.4,"l":70.36,"n":37,"o":70.36,"t":"2026-10-15T18:00:00Z","v":919,"vw":70.38},{"c":70.59,"h":70.6,"l":70.41,"n":82,"o":70.42,"t":"2026-10-15T18:05:00Z","v":3026,"vw":70.489281},{"c":70.53,"h":70.6,"l":70.52,"n":243,"o":70.59,"t":"2026-10-15T18:10:00Z","v":19194,"vw":70.563154},{"c":70.475,"h":70.535,"l":70.45,"n":62,"o":70.535,"t":"2026-10-15T18:15:00Z","v":3910,"vw":70.491994},{"c":70.35,"h":70.41,"l":70.31,"n":108,"o":70.41,"t":"2026-10-15T18:20:00Z","v":6552,"vw":70.340437},{"c":70.195,"h":70.36,"l":70.195,"n":129,"o":70.325,"t":"2026-10-15T18:25:00Z","v":15112,"vw":70.242839},{"c":70.3399,"h":70.3399,"l":70.195,"n":57,"o":70.195,"t":"2026-10-15T18:30:00Z","v":2262,"vw":70.275105},{"c":70.355,"h":70.4,"l":70.2901,"n":100,"o":70.3151,"t":"2026-10-15T18:35:00Z","v":6018,"vw":70.336977},{"c":70.365,"h":70.39,"l":70.35,"n":78,"o":70.3501,"t":"2026-10-15T18:40:00Z","v":2362,"vw":70.363052},{"c":70.26,"h":70.34,"l":70.26,"n":148,"o":70.33,"t":"2026-10-15T18:45:00Z","v":11294,"vw":70.319632},{"c":70.43,"h":70.455,"l":70.36,"n":108,"o":70.38,"t":"2026-10-15T18:50:00Z","v":4228,"vw":70.421177},{"c":70.45,"h":70.45,"l":70.36,"n":88,"o":70.425,"t":"2026-10-15T18:55:00Z","v":3338,"vw":70.40524},{"c":70.5899,"h":70.5899,"l":70.41,"n":83,"o":70.41,"t":"2026-10-15T19:00:00Z","v":2774,"vw":70.553308},{"c":70.46,"h":70.57,"l":70.455,"n":205,"o":70.57,"t":"2026-10-15T19:05:00Z","v":13683,"vw":70.490818},{"c":70.38,"h":70.4373,"l":70.37,"n":140,"o":70.42,"t":"2026-10-15T19:10:00Z","v":7302,"vw":70.396987},{"c":70.41,"h":70.41,"l":70.368,"n":66,"o":70.375,"t":"2026-10-15T19:15:00Z","v":2554,"vw":70.389274},{"c":70.41,"h":70.42,"l":70.38,"n":67,"o":70.41,"t":"2026-10-15T19:20:00Z","v":2970,"vw":70.394325},{"c":70.16,"h":70.39,"l":70.16,"n":269,"o":70.35,"t":"2026-10-15T19:25:00Z","v":17715,"vw":70.331899},{"c":70.15,"h":70.22,"l":70.115,"n":208,"o":70.1766,"t":"2026-10-15T19:30:00Z","v":13354,"vw":70.168162},{"c":69.97,"h":70.12,"l":69.96,"n":160,"o":70.09,"t":"2026-10-15T19:35:00Z","v":6885,"vw":70.030149},{"c":69.9,"h":70.01,"l":69.8,"n":160,"o":69.93,"t":"2026-10-15T19:40:00Z","v":7837,"vw":69.947933},{"c":69.99,"h":69.99,"l":69.8332,"n":180,"o":69.88,"t":"2026-10-15T19:45:00Z","v":8683,"vw":69.881425},{"c":70.13,"h":70.18,"l":69.95,"n":225,"o":69.99,"t":"2026-10-15T19:50:00Z","v":17065,"vw":70.102234},{"c":69.99,"h":70.14,"l":69.99,"n":911,"o":70.1,"t":"2026-10-15T19:55:00Z","v":70283,"vw":70.051206},{"c":69.99,"h":69.99,"l":69.99,"n":25,"o":69.99,"t":"2026-10-15T20:00:00Z","v":38069,"vw":69.99},{"c":70.05,"h":70.05,"l":70.05,"n":2,"o":70.05,"t":"2026-10-15T20:45:00Z","v":303,"vw":70.05},{"c":69.62,"h":69.62,"l":69.62,"n":1,"o":69.62,"t":"2026-10-16T09:55:00Z","v":150,"vw":69.62},{"c":70.25,"h":70.25,"l":70.25,"n":16,"o":70.25,"t":"2026-10-16T12:05:00Z","v":320,"vw":70.25},{"c":70.2,"h":70.2,"l":70.2,"n":10,"o":70.2,"t":"2026-10-16T13:25:00Z","v":375,"vw":70.2},{"c":71.25,"h":71.32,"l":70.71,"n":251,"o":70.71,"t":"2026-10-16T13:30:00Z","v":21994,"vw":70.983302},{"c":71.24,"h":71.5,"l":71.15,"n":151,"o":71.24,"t":"2026-10-16T13:35:00Z","v":8857,"vw":71.366281},{"c":71.5,"h":71.66,"l":71.225,"n":261,"o":71.225,"t":"2026-10-16T13:40:00Z","v":19697,"vw":71.529301},{"c":71.8496,"h":71.99,"l":71.62,"n":279,"o":71.64,"t":"2026-10-16T13:45:00Z","v":28680,"vw":71.803823},{"c":71.5,"h":71.899,"l":71.49,"n":275,"o":71.75,"t":"2026-10-16T13:50:00Z","v":31132,"vw":71.616193},{"c":71.3,"h":71.52,"l":71.1,"n":130,"o":71.3,"t":"2026-10-16T13:55:00Z","v":8744,"vw":71.248346},{"c":71.35,"h":71.48,"l":71.03,"n":341,"o":71.3,"t":"2026-10-16T14:00:00Z","v":20679,"vw":71.215202},{"c":71.47,"h":71.48,"l":71.335,"n":138,"o":71.36,"t":"2026-10-16T14:05:00Z","v":5530,"vw":71.391534},{"c":71.485,"h":71.63,"l":71.39,"n":115,"o":71.46,"t":"2026-10-16T14:10:00Z","v":8690,"vw":71.500654},{"c":71.925,"h":71.99,"l":71.56,"n":133,"o":71.56,"t":"2026-10-16T14:15:00Z","v":9621,"vw":71.796137},{"c":71.73,"h":71.95,"l":71.73,"n":92,"o":71.85,"t":"2026-10-16T14:20:00Z","v":6975,"vw":71.863877},{"c":71.745,"h":71.77,"l":71.605,"n":122,"o":71.67,"t":"2026-10-16T14:25:00Z","v":6442,"vw":71.690739},{"c":71.515,"h":71.83,"l":71.49,"n":187,"o":71.745,"t":"2026-10-16T14:30:00Z","v":11372,"vw":71.639072},{"c":71.6,"h":71.6,"l":71.35,"n":181,"o":71.5101,"t":"2026-10-16T14:35:00Z","v":11120,"vw":71.48179},{"c":71.555,"h":71.65,"l":71.555,"n":69,"o":71.58,"t":"2026-10-16T14:40:00Z","v":2720,"vw":71.593359},{"c":71.75,"h":71.78,"l":71.5195,"n":152,"o":71.61,"t":"2026-10-16T14:45:00Z","v":9559,"vw":71.700154},{"c":71.79,"h":71.87,"l":71.77,"n":75,"o":71.77,"t":"2026-10-16T14:50:00Z","v":3380,"vw":71.815108},{"c":71.4953,"h":71.78,"l":71.4953,"n":106,"o":71.78,"t":"2026-10-16T14:55:00Z","v":4969,"vw":71.625886},{"c":71.435,"h":71.66,"l":71.4201,"n":91,"o":71.65,"t":"2026-10-16T15:00:00Z","v":4645,"vw":71.561837},{"c":71.33,"h":71.51,"l":71.1643,"n":162,"o":71.45,"t":"2026-10-16T15:05:00Z","v":7986,"vw":71.33388},{"c":71.21,"h":71.36,"l":71.14,"n":106,"o":71.29,"t":"2026-10-16T15:10:00Z","v":5447,"vw":71.262727},{"c":71.27,"h":71.28,"l":71.12,"n":70,"o":71.19,"t":"2026-10-16T15:15:00Z","v":4117,"vw":71.212019},{"c":71.04,"h":71.29,"l":70.955,"n":174,"o":71.29,"t":"2026-10-16T15:20:00Z","v":9763,"vw":71.092943},{"c":71.24,"h":71.24,"l":71.18,"n":86,"o":71.2,"t":"2026-10-16T15:25:00Z","v":3935,"vw":71.213637},{"c":71.35,"h":71.35,"l":71.235,"n":93,"o":71.29,"t":"2026-10-16T15:30:00Z","v":9060,"vw":71.292251},{"c":71.47,"h":71.47,"l":71.26,"n":78,"o":71.41,"t":"2026-10-16T15:35:00Z","v":4276,"vw":71.396751},{"c":71.49,"h":71.5,"l":71.435,"n":54,"o":71.435,"t":"2026-10-16T15:40:00Z","v":2718,"vw":71.476105},{"c":71.67,"h":71.67,"l":71.4,"n":147,"o":71.468,"t":"2026-10-16T15:45:00Z","v":6468,"vw":71.495619},{"c":71.36,"h":71.69,"l":71.36,"n":97,"o":71.645,"t":"2026-10-16T15:50:00Z","v":6058,"vw":71.532525},{"c":71.43,"h":71.525,"l":71.36,"n":134,"o":71.42,"t":"2026-10-16T15:55:00Z","v":8677,"vw":71.457849},{"c":71.015,"h":71.285,"l":70.98,"n":175,"o":71.285,"t":"2026-10-16T16:00:00Z","v":17524,"vw":71.091173},{"c":71.03,"h":71.11,"l":70.96,"n":102,"o":71.015,"t":"2026-10-16T16:05:00Z","v":4041,"vw":71.041807},{"c":71.08,"h":71.18,"l":71.04,"n":158,"o":71.14,"t":"2026-10-16T16:10:00Z","v":9953,"vw":71.121112},{"c":71.235,"h":71.235,"l":70.94,"n":170,"o":70.985,"t":"2026-10-16T16:15:00Z","v":13142,"vw":71.058699},{"c":71.2201,"h":71.33,"l":71.2201,"n":43,"o":71.29,"t":"2026-10-16T16:20:00Z","v":2276,"vw":71.275805},{"c":71.415,"h":71.47,"l":71.28,"n":124,"o":71.28,"t":"2026-10-16T16:25:00Z","v":9544,"vw":71.375369},{"c":71.4,"h":71.45,"l":71.37,"n":58,"o":71.395,"t":"2026-10-16T16:30:00Z","v":2700,"vw":71.437354},{"c":71.2299,"h":71.51,"l":71.11,"n":474,"o":71.45,"t":"2026-10-16T16:35:00Z","v":37680,"vw":71.30879},{"c":71.2,"h":71.25,"l":71.185,"n":99,"o":71.19,"t":"2026-10-16T16:40:00Z","v":4739,"vw":71.227001},{"c":71.25,"h":71.26,"l":71.16,"n":294,"o":71.2,"t":"2026-10-16T16:45:00Z","v":15880,"vw":71.237275},{"c":71.21,"h":71.25,"l":71.08,"n":467,"o":71.25,"t":"2026-10-16T16:50:00Z","v":41614,"vw":71.238332},{"c":71.205,"h":71.28,"l":71.205,"n":556,"o":71.24,"t":"2026-10-16T16:55:00Z","v":39732,"vw":71.248878},{"c":71.5,"h":71.5,"l":71.24,"n":500,"o":71.24,"t":"2026-10-16T17:00:00Z","v":32423,"vw":71.300557},{"c":71.31,"h":71.465,"l":71.26,"n":128,"o":71.465,"t":"2026-10-16T17:05:00Z","v":5883,"vw":71.355646},{"c":71.3051,"h":71.379,"l":71.18,"n":75,"o":71.275,"t":"2026-10-16T17:10:00Z","v":8695,"vw":71.324178},{"c":71.41,"h":71.435,"l":71.325,"n":103,"o":71.38,"t":"2026-10-16T17:15:00Z","v":8202,"vw":71.383035},{"c":71.47,"h":71.47,"l":71.335,"n":65,"o":71.335,"t":"2026-10-16T17:20:00Z","v":3500,"vw":71.388034},{"c":71.79,"h":71.8,"l":71.46,"n":175,"o":71.46,"t":"2026-10-16T17:25:00Z","v":10513,"vw":71.640824},{"c":71.85,"h":71.92,"l":71.8,"n":164,"o":71.8,"t":"2026-10-16T17:30:00Z","v":11288,"vw":71.835238},{"c":71.89,"h":71.9,"l":71.79,"n":143,"o":71.85,"t":"2026-10-16T17:35:00Z","v":8418,"vw":71.859972},{"c":71.8,"h":71.91,"l":71.69,"n":227,"o":71.84,"t":"2026-10-16T17:40:00Z","v":14171,"vw":71.771664},{"c":71.75,"h":71.87,"l":71.68,"n":127,"o":71.795,"t":"2026-10-16T17:45:00Z","v":5804,"vw":71.764682},{"c":71.78,"h":71.84,"l":71.69,"n":139,"o":71.71,"t":"2026-10-16T17:50:00Z","v":8054,"vw":71.790609},{"c":71.725,"h":71.77,"l":71.6966,"n":158,"o":71.75,"t":"2026-10-16T17:55:00Z","v":9323,"vw":71.727667},{"c":71.83,"h":71.83,"l":71.6898,"n":196,"o":71.725,"t":"2026-10-16T18:00:00Z","v":8697,"vw":71.754936},{"c":71.82,"h":71.85,"l":71.8,"n":124,"o":71.805,"t":"2026-10-16T18:05:00Z","v":7846,"vw":71.820832},{"c":71.91,"h":71.91,"l":71.75,"n":158,"o":71.815,"t":"2026-10-16T18:10:00Z","v":7656,"vw":71.857133},{"c":71.81,"h":71.97,"l":71.81,"n":178,"o":71.91,"t":"2026-10-16T18:15:00Z","v":10833,"vw":71.895182},{"c":71.78,"h":71.84,"l":71.74,"n":105,"o":71.84,"t":"2026-10-16T18:20:00Z","v":5831,"vw":71.771106},{"c":71.76,"h":71.83,"l":71.76,"n":153,"o":71.78,"t":"2026-10-16T18:25:00Z","v":9087,"vw":71.791084},{"c":71.915,"h":71.98,"l":71.78,"n":127,"o":71.78,"t":"2026-10-16T18:30:00Z","v":8208,"vw":71.858371},{"c":71.96,"h":72,"l":71.89,"n":156,"o":71.98,"t":"2026-10-16T18:35:00Z","v":15875,"vw":71.94259},{"c":71.97,"h":72,"l":71.92,"n":179,"o":71.92,"t":"2026-10-16T18:40:00Z","v":9461,"vw":71.941877},{"c":71.96,"h":72.02,"l":71.932,"n":195,"o":71.965,"t":"2026-10-16T18:45:00Z","v":10153,"vw":71.987489},{"c":71.92,"h":71.97,"l":71.8,"n":250,"o":71.945,"t":"2026-10-16T18:50:00Z","v":15451,"vw":71.857638},{"c":71.9,"h":71.94,"l":71.83,"n":142,"o":71.8601,"t":"2026-10-16T18:55:00Z","v":8495,"vw":71.883815},{"c":71.965,"h":72.19,"l":71.9,"n":236,"o":71.9,"t":"2026-10-16T19:00:00Z","v":16571,"vw":72.034373},{"c":71.9675,"h":71.99,"l":71.86,"n":244,"o":71.89,"t":"2026-10-16T19:05:00Z","v":18509,"vw":71.921147},{"c":72.195,"h":72.25,"l":72.0554,"n":221,"o":72.085,"t":"2026-10-16T19:10:00Z","v":12278,"vw":72.183698},{"c":72.2,"h":72.31,"l":72.17,"n":170,"o":72.195,"t":"2026-10-16T19:15:00Z","v":8114,"vw":72.252184},{"c":72.04,"h":72.322,"l":72.04,"n":194,"o":72.25,"t":"2026-10-16T19:20:00Z","v":11372,"vw":72.191044},{"c":72.07,"h":72.15,"l":72.0301,"n":80,"o":72.055,"t":"2026-10-16T19:25:00Z","v":4496,"vw":72.079935},{"c":72.35,"h":72.35,"l":72.065,"n":185,"o":72.065,"t":"2026-10-16T19:30:00Z","v":12179,"vw":72.207666},{"c":72.1,"h":72.34,"l":72.08,"n":193,"o":72.3,"t":"2026-10-16T19:35:00Z","v":16181,"vw":72.208144},{"c":72.14,"h":72.22,"l":72.08,"n":235,"o":72.18,"t":"2026-10-16T19:40:00Z","v":13229,"vw":72.16077},{"c":72.1,"h":72.23,"l":72.1,"n":262,"o":72.14,"t":"2026-10-16T19:45:00Z","v":12793,"vw":72.144523},{"c":72.12,"h":72.22,"l":72.01,"n":278,"o":72.08,"t":"2026-10-16T19:50:00Z","v":16025,"vw":72.126644},{"c":71.99,"h":72.16,"l":71.8,"n":1355,"o":72.12,"t":"2026-10-16T19:55:00Z","v":89460,"vw":71.993864},{"c":71.95,"h":71.95,"l":71.95,"n":19,"o":71.95,"t":"2026-10-16T20:00:00Z","v":60004,"vw":71.95},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-16T20:20:00Z","v":100,"vw":71.8},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-10-16T20:40:00Z","v":150,"vw":72},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-16T21:15:00Z","v":160,"vw":72.44},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-16T22:45:00Z","v":250,"vw":72.08},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-16T22:50:00Z","v":300,"vw":72.44},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-16T23:45:00Z","v":300,"vw":72.44},{"c":71.9297,"h":71.9297,"l":71.86,"n":6,"o":71.86,"t":"2026-10-19T08:40:00Z","v":266,"vw":71.89485},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-19T09:20:00Z","v":687,"vw":72.05},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-10-19T10:35:00Z","v":100,"vw":71.79},{"c":71.438,"h":71.54,"l":71.438,"n":2,"o":71.54,"t":"2026-10-19T13:05:00Z","v":200,"vw":71.489},{"c":71.59,"h":71.59,"l":71.59,"n":2,"o":71.59,"t":"2026-10-19T13:15:00Z","v":310,"vw":71.59},{"c":72.7,"h":72.7,"l":71.7,"n":12,"o":71.7,"t":"2026-10-19T13:20:00Z","v":473,"vw":72.2},{"c":72.3373,"h":72.3373,"l":72.3373,"n":1,"o":72.3373,"t":"2026-10-19T13:25:00Z","v":1000,"vw":72.3373},{"c":71.9,"h":72.5,"l":71.63,"n":243,"o":72.05,"t":"2026-10-19T13:30:00Z","v":26575,"vw":72.041335},{"c":71.8546,"h":72.05,"l":71.7305,"n":111,"o":71.92,"t":"2026-10-19T13:35:00Z","v":6658,"vw":71.926002},{"c":72.055,"h":72.06,"l":71.75,"n":166,"o":71.9,"t":"2026-10-19T13:40:00Z","v":9796,"vw":71.842414},{"c":72.09,"h":72.31,"l":72.06,"n":68,"o":72.06,"t":"2026-10-19T13:45:00Z","v":2887,"vw":72.133061},{"c":72.34,"h":72.44,"l":72,"n":93,"o":72.18,"t":"2026-10-19T13:50:00Z","v":3353,"vw":72.266237},{"c":72.17,"h":72.42,"l":72.115,"n":195,"o":72.4,"t":"2026-10-19T13:55:00Z","v":12483,"vw":72.267183},{"c":71.44,"h":72.16,"l":71.44,"n":144,"o":72.155,"t":"2026-10-19T14:00:00Z","v":11069,"vw":71.925346},{"c":71.2861,"h":71.505,"l":71.2861,"n":32,"o":71.505,"t":"2026-10-19T14:05:00Z","v":2268,"vw":71.419979},{"c":71.255,"h":71.49,"l":71.12,"n":105,"o":71.255,"t":"2026-10-19T14:10:00Z","v":8427,"vw":71.237238},{"c":71.195,"h":71.37,"l":71.15,"n":85,"o":71.21,"t":"2026-10-19T14:15:00Z","v":3721,"vw":71.249463},{"c":71.03,"h":71.08,"l":70.845,"n":145,"o":71.08,"t":"2026-10-19T14:20:00Z","v":9216,"vw":70.98703},{"c":70.7953,"h":71.14,"l":70.7953,"n":56,"o":70.915,"t":"2026-10-19T14:25:00Z","v":5498,"vw":70.958113},{"c":70.99,"h":71.21,"l":70.99,"n":49,"o":71.06,"t":"2026-10-19T14:30:00Z","v":3929,"vw":71.038293},{"c":70.89,"h":71.06,"l":70.885,"n":74,"o":71.025,"t":"2026-10-19T14:35:00Z","v":7103,"vw":70.987117},{"c":70.85,"h":70.92,"l":70.79,"n":70,"o":70.9,"t":"2026-10-19T14:40:00Z","v":5351,"vw":70.865383},{"c":70.93,"h":70.93,"l":70.7023,"n":95,"o":70.845,"t":"2026-10-19T14:45:00Z","v":8343,"vw":70.792171},{"c":71.04,"h":71.04,"l":70.8001,"n":33,"o":70.96,"t":"2026-10-19T14:50:00Z","v":1993,"vw":70.964916},{"c":70.94,"h":71.03,"l":70.821,"n":87,"o":70.86,"t":"2026-10-19T14:55:00Z","v":3883,"vw":70.881501},{"c":70.87,"h":71.13,"l":70.8,"n":111,"o":71.12,"t":"2026-10-19T15:00:00Z","v":8401,"vw":70.926261},{"c":70.94,"h":71.02,"l":70.7301,"n":116,"o":70.74,"t":"2026-10-19T15:05:00Z","v":11482,"vw":70.869943},{"c":70.81,"h":70.94,"l":70.766,"n":74,"o":70.925,"t":"2026-10-19T15:10:00Z","v":3778,"vw":70.860095},{"c":70.92,"h":71.01,"l":70.8448,"n":44,"o":70.89,"t":"2026-10-19T15:15:00Z","v":2461,"vw":70.915406},{"c":71.06,"h":71.11,"l":70.9318,"n":90,"o":71.03,"t":"2026-10-19T15:20:00Z","v":7327,"vw":70.971274},{"c":70.99,"h":71.11,"l":70.98,"n":100,"o":71.05,"t":"2026-10-19T15:25:00Z","v":5863,"vw":71.035922},{"c":71.03,"h":71.08,"l":70.96,"n":108,"o":71.02,"t":"2026-10-19T15:30:00Z","v":4915,"vw":70.993569},{"c":70.93,"h":71.08,"l":70.88,"n":99,"o":71.03,"t":"2026-10-19T15:35:00Z","v":7106,"vw":70.958754},{"c":70.84,"h":71.05,"l":70.81,"n":107,"o":70.98,"t":"2026-10-19T15:40:00Z","v":7016,"vw":70.876767},{"c":70.72,"h":70.94,"l":70.72,"n":72,"o":70.92,"t":"2026-10-19T15:45:00Z","v":4232,"vw":70.790973},{"c":70.755,"h":70.805,"l":70.69,"n":97,"o":70.76,"t":"2026-10-19T15:50:00Z","v":6944,"vw":70.762206},{"c":70.62,"h":70.75,"l":70.605,"n":87,"o":70.75,"t":"2026-10-19T15:55:00Z","v":5023,"vw":70.658463},{"c":70.45,"h":70.62,"l":70.43,"n":172,"o":70.61,"t":"2026-10-19T16:00:00Z","v":9114,"vw":70.525921},{"c":70.395,"h":70.5,"l":70.275,"n":131,"o":70.36,"t":"2026-10-19T16:05:00Z","v":9790,"vw":70.427809},{"c":70.34,"h":70.41,"l":70.25,"n":273,"o":70.39,"t":"2026-10-19T16:10:00Z","v":26618,"vw":70.299921},{"c":70.45,"h":70.45,"l":70.355,"n":70,"o":70.355,"t":"2026-10-19T16:15:00Z","v":2716,"vw":70.386992},{"c":70.495,"h":70.57,"l":70.4,"n":110,"o":70.56,"t":"2026-10-19T16:20:00Z","v":6421,"vw":70.500479},{"c":70.8,"h":70.82,"l":70.51,"n":187,"o":70.51,"t":"2026-10-19T16:25:00Z","v":18343,"vw":70.57883},{"c":70.7,"h":70.8,"l":70.7,"n":152,"o":70.77,"t":"2026-10-19T16:30:00Z","v":5925,"vw":70.751394},{"c":70.76,"h":70.79,"l":70.68,"n":107,"o":70.705,"t":"2026-10-19T16:35:00Z","v":6420,"vw":70.735094},{"c":70.77,"h":70.82,"l":70.72,"n":82,"o":70.81,"t":"2026-10-19T16:40:00Z","v":4629,"vw":70.778935},{"c":70.81,"h":70.82,"l":70.69,"n":143,"o":70.74,"t":"2026-10-19T16:45:00Z","v":7943,"vw":70.766424},{"c":70.6794,"h":70.8,"l":70.6794,"n":46,"o":70.745,"t":"2026-10-19T16:50:00Z","v":1989,"vw":70.752856},{"c":70.745,"h":70.78,"l":70.72,"n":82,"o":70.75,"t":"2026-10-19T16:55:00Z","v":3359,"vw":70.745337},{"c":70.8,"h":70.8,"l":70.725,"n":91,"o":70.79,"t":"2026-10-19T17:00:00Z","v":4666,"vw":70.760362},{"c":70.45,"h":70.71,"l":70.18,"n":379,"o":70.7,"t":"2026-10-19T17:05:00Z","v":26630,"vw":70.406956},{"c":70.46,"h":70.51,"l":70.31,"n":119,"o":70.44,"t":"2026-10-19T17:10:00Z","v":7046,"vw":70.449271},{"c":70.1187,"h":70.51,"l":70.1187,"n":190,"o":70.46,"t":"2026-10-19T17:15:00Z","v":16575,"vw":70.315073},{"c":70.41,"h":70.41,"l":70.215,"n":45,"o":70.215,"t":"2026-10-19T17:20:00Z","v":2726,"vw":70.320362},{"c":70.44,"h":70.44,"l":70.25,"n":60,"o":70.25,"t":"2026-10-19T17:25:00Z","v":2195,"vw":70.403416},{"c":70.4227,"h":70.53,"l":70.39,"n":166,"o":70.49,"t":"2026-10-19T17:30:00Z","v":5572,"vw":70.454349},{"c":70.42,"h":70.48,"l":70.4,"n":61,"o":70.4258,"t":"2026-10-19T17:35:00Z","v":2527,"vw":70.44733},{"c":70.46,"h":70.53,"l":70.405,"n":158,"o":70.42,"t":"2026-10-19T17:40:00Z","v":8407,"vw":70.447607},{"c":70.4295,"h":70.55,"l":70.345,"n":124,"o":70.46,"t":"2026-10-19T17:45:00Z","v":6429,"vw":70.433628},{"c":70.405,"h":70.47,"l":70.365,"n":57,"o":70.43,"t":"2026-10-19T17:50:00Z","v":3611,"vw":70.437156},{"c":70.57,"h":70.57,"l":70.35,"n":95,"o":70.35,"t":"2026-10-19T17:55:00Z","v":4422,"vw":70.482074},{"c":70.57,"h":70.66,"l":70.5001,"n":84,"o":70.61,"t":"2026-10-19T18:00:00Z","v":8662,"vw":70.609084},{"c":70.63,"h":70.68,"l":70.595,"n":169,"o":70.62,"t":"2026-10-19T18:05:00Z","v":8959,"vw":70.643585},{"c":70.6605,"h":70.76,"l":70.66,"n":82,"o":70.69,"t":"2026-10-19T18:10:00Z","v":4406,"vw":70.716433},{"c":70.7,"h":70.86,"l":70.7,"n":194,"o":70.735,"t":"2026-10-19T18:15:00Z","v":20016,"vw":70.793928},{"c":70.38,"h":70.73,"l":70.15,"n":390,"o":70.7,"t":"2026-10-19T18:20:00Z","v":45187,"vw":70.366136},{"c":70.435,"h":70.54,"l":70.3,"n":78,"o":70.47,"t":"2026-10-19T18:25:00Z","v":4231,"vw":70.419263},{"c":70.42,"h":70.45,"l":70.35,"n":99,"o":70.405,"t":"2026-10-19T18:30:00Z","v":4181,"vw":70.411301},{"c":70.47,"h":70.48,"l":70.35,"n":77,"o":70.37,"t":"2026-10-19T18:35:00Z","v":4982,"vw":70.413729},{"c":70.43,"h":70.56,"l":70.33,"n":265,"o":70.44,"t":"2026-10-19T18:40:00Z","v":15439,"vw":70.456771},{"c":70.5661,"h":70.67,"l":70.415,"n":81,"o":70.415,"t":"2026-10-19T18:45:00Z","v":4151,"vw":70.573885},{"c":70.57,"h":70.68,"l":70.57,"n":122,"o":70.625,"t":"2026-10-19T18:50:00Z","v":5393,"vw":70.622462},{"c":70.63,"h":70.64,"l":70.57,"n":76,"o":70.61,"t":"2026-10-19T18:55:00Z","v":3192,"vw":70.611509},{"c":70.67,"h":70.69,"l":70.6,"n":79,"o":70.65,"t":"2026-10-19T19:00:00Z","v":3468,"vw":70.634487},{"c":70.635,"h":70.69,"l":70.625,"n":74,"o":70.67,"t":"2026-10-19T19:05:00Z","v":2453,"vw":70.659893},{"c":70.6,"h":70.66,"l":70.525,"n":159,"o":70.635,"t":"2026-10-19T19:10:00Z","v":11710,"vw":70.599879},{"c":70.855,"h":70.855,"l":70.5,"n":177,"o":70.6,"t":"2026-10-19T19:15:00Z","v":14343,"vw":70.734268},{"c":70.89,"h":70.94,"l":70.795,"n":210,"o":70.85,"t":"2026-10-19T19:20:00Z","v":6674,"vw":70.856486},{"c":70.92,"h":70.97,"l":70.86,"n":117,"o":70.895,"t":"2026-10-19T19:25:00Z","v":4318,"vw":70.918716},{"c":70.95,"h":70.97,"l":70.81,"n":195,"o":70.87,"t":"2026-10-19T19:30:00Z","v":5344,"vw":70.897501},{"c":71.07,"h":71.07,"l":70.94,"n":241,"o":70.94,"t":"2026-10-19T19:35:00Z","v":19268,"vw":70.995814},{"c":71.145,"h":71.17,"l":71.03,"n":141,"o":71.07,"t":"2026-10-19T19:40:00Z","v":6923,"vw":71.079801},{"c":71.07,"h":71.15,"l":70.99,"n":318,"o":71.11,"t":"2026-10-19T19:45:00Z","v":19541,"vw":71.049364},{"c":71.19,"h":71.2,"l":71.08,"n":367,"o":71.08,"t":"2026-10-19T19:50:00Z","v":27935,"vw":71.139626},{"c":70.85,"h":71.2,"l":70.82,"n":957,"o":71.2,"t":"2026-10-19T19:55:00Z","v":74485,"vw":70.974291},{"c":70.86,"h":70.86,"l":70.86,"n":19,"o":70.86,"t":"2026-10-19T20:00:00Z","v":23670,"vw":70.86},{"c":71.976,"h":71.976,"l":71.976,"n":1,"o":71.976,"t":"2026-10-20T10:10:00Z","v":254,"vw":71.976},{"c":71.12,"h":71.12,"l":71.12,"n":8,"o":71.12,"t":"2026-10-20T13:20:00Z","v":300,"vw":71.12},{"c":71.572,"h":72.03,"l":71.48,"n":147,"o":71.48,"t":"2026-10-20T13:30:00Z","v":14746,"vw":71.599243},{"c":71.665,"h":72.09,"l":71.13,"n":263,"o":71.825,"t":"2026-10-20T13:35:00Z","v":20282,"vw":71.632435},{"c":71.61,"h":71.7,"l":71.575,"n":66,"o":71.67,"t":"2026-10-20T13:40:00Z","v":2247,"vw":71.639252},{"c":71.83,"h":71.83,"l":71.42,"n":156,"o":71.72,"t":"2026-10-20T13:45:00Z","v":7028,"vw":71.627197},{"c":71.6,"h":71.98,"l":71.6,"n":153,"o":71.8299,"t":"2026-10-20T13:50:00Z","v":5604,"vw":71.765609},{"c":71.86,"h":72.09,"l":71.73,"n":129,"o":71.765,"t":"2026-10-20T13:55:00Z","v":6328,"vw":71.882914},{"c":71.77,"h":72.02,"l":71.625,"n":135,"o":71.87,"t":"2026-10-20T14:00:00Z","v":4757,"vw":71.779481},{"c":72.12,"h":72.12,"l":71.75,"n":103,"o":71.75,"t":"2026-10-20T14:05:00Z","v":2997,"vw":71.984814},{"c":72.29,"h":72.45,"l":72.01,"n":141,"o":72.0396,"t":"2026-10-20T14:10:00Z","v":10900,"vw":72.209318},{"c":72.165,"h":72.44,"l":72.11,"n":277,"o":72.2,"t":"2026-10-20T14:15:00Z","v":14541,"vw":72.236301},{"c":71.49,"h":71.99,"l":71.49,"n":151,"o":71.905,"t":"2026-10-20T14:20:00Z","v":5208,"vw":71.673988},{"c":70.88,"h":71.49,"l":70.88,"n":418,"o":71.49,"t":"2026-10-20T14:25:00Z","v":21831,"vw":71.080083},{"c":70.9,"h":71.03,"l":70.7401,"n":238,"o":70.8,"t":"2026-10-20T14:30:00Z","v":14071,"vw":70.884424},{"c":71.215,"h":71.27,"l":70.91,"n":227,"o":71.025,"t":"2026-10-20T14:35:00Z","v":16367,"vw":71.055819},{"c":70.74,"h":71.22,"l":70.7,"n":219,"o":71.215,"t":"2026-10-20T14:40:00Z","v":15541,"vw":70.99241},{"c":71.03,"h":71.13,"l":70.51,"n":238,"o":70.7,"t":"2026-10-20T14:45:00Z","v":5349,"vw":70.715246},{"c":70.62,"h":70.97,"l":70.56,"n":186,"o":70.85,"t":"2026-10-20T14:50:00Z","v":7492,"vw":70.722584},{"c":70.35,"h":70.6795,"l":70.35,"n":364,"o":70.57,"t":"2026-10-20T14:55:00Z","v":27288,"vw":70.453498},{"c":70.5,"h":70.54,"l":70.25,"n":154,"o":70.25,"t":"2026-10-20T15:00:00Z","v":7946,"vw":70.404437},{"c":70.47,"h":70.62,"l":70.3863,"n":177,"o":70.53,"t":"2026-10-20T15:05:00Z","v":8144,"vw":70.481591},{"c":70.3175,"h":70.74,"l":70.25,"n":316,"o":70.465,"t":"2026-10-20T15:10:00Z","v":24199,"vw":70.436623},{"c":70.325,"h":70.5,"l":70.06,"n":199,"o":70.26,"t":"2026-10-20T15:15:00Z","v":13198,"vw":70.247928},{"c":70.33,"h":70.34,"l":70.19,"n":142,"o":70.32,"t":"2026-10-20T15:20:00Z","v":5938,"vw":70.26836},{"c":70.02,"h":70.3199,"l":70.02,"n":231,"o":70.23,"t":"2026-10-20T15:25:00Z","v":15454,"vw":70.19884},{"c":70.25,"h":70.33,"l":70.085,"n":241,"o":70.17,"t":"2026-10-20T15:30:00Z","v":19695,"vw":70.199168},{"c":70.55,"h":70.56,"l":70.285,"n":126,"o":70.35,"t":"2026-10-20T15:35:00Z","v":5694,"vw":70.445445},{"c":70.55,"h":70.6,"l":70.53,"n":150,"o":70.55,"t":"2026-10-20T15:40:00Z","v":6644,"vw":70.567615},{"c":70.685,"h":70.7,"l":70.55,"n":155,"o":70.55,"t":"2026-10-20T15:45:00Z","v":5145,"vw":70.646013},{"c":70.63,"h":70.685,"l":70.55,"n":168,"o":70.6825,"t":"2026-10-20T15:50:00Z","v":6919,"vw":70.630125},{"c":70.76,"h":70.76,"l":70.62,"n":136,"o":70.6516,"t":"2026-10-20T15:55:00Z","v":4364,"vw":70.683957},{"c":70.825,"h":70.95,"l":70.675,"n":258,"o":70.685,"t":"2026-10-20T16:00:00Z","v":13983,"vw":70.812664},{"c":70.77,"h":70.85,"l":70.75,"n":122,"o":70.825,"t":"2026-10-20T16:05:00Z","v":5798,"vw":70.789306},{"c":70.86,"h":70.86,"l":70.7318,"n":130,"o":70.775,"t":"2026-10-20T16:10:00Z","v":4952,"vw":70.790734},{"c":70.74,"h":70.91,"l":70.74,"n":106,"o":70.795,"t":"2026-10-20T16:15:00Z","v":4415,"vw":70.811264},{"c":70.86,"h":70.91,"l":70.78,"n":119,"o":70.78,"t":"2026-10-20T16:20:00Z","v":5208,"vw":70.834652},{"c":70.92,"h":70.93,"l":70.865,"n":60,"o":70.9,"t":"2026-10-20T16:25:00Z","v":2270,"vw":70.899131},{"c":70.845,"h":70.91,"l":70.83,"n":89,"o":70.83,"t":"2026-10-20T16:30:00Z","v":2447,"vw":70.852965},{"c":70.92,"h":70.935,"l":70.83,"n":114,"o":70.9,"t":"2026-10-20T16:35:00Z","v":9640,"vw":70.881996},{"c":70.9455,"h":70.97,"l":70.865,"n":87,"o":70.95,"t":"2026-10-20T16:40:00Z","v":3138,"vw":70.918366},{"c":71.03,"h":71.04,"l":70.94,"n":103,"o":70.97,"t":"2026-10-20T16:45:00Z","v":2823,"vw":70.999299},{"c":71.005,"h":71.1,"l":71.005,"n":72,"o":71.015,"t":"2026-10-20T16:50:00Z","v":2145,"vw":71.053267},{"c":71.08,"h":71.19,"l":71.02,"n":101,"o":71.08,"t":"2026-10-20T16:55:00Z","v":4660,"vw":71.101652},{"c":71.08,"h":71.1136,"l":70.98,"n":139,"o":71.01,"t":"2026-10-20T17:00:00Z","v":4821,"vw":71.04987},{"c":71.18,"h":71.18,"l":71.025,"n":152,"o":71.025,"t":"2026-10-20T17:05:00Z","v":7896,"vw":71.091771},{"c":71.23,"h":71.29,"l":71.19,"n":77,"o":71.19,"t":"2026-10-20T17:10:00Z","v":2577,"vw":71.230121},{"c":71.42,"h":71.42,"l":71.16,"n":145,"o":71.23,"t":"2026-10-20T17:15:00Z","v":7021,"vw":71.286537},{"c":71.24,"h":71.26,"l":71.11,"n":89,"o":71.26,"t":"2026-10-20T17:20:00Z","v":3587,"vw":71.191019},{"c":71.18,"h":71.23,"l":71.1,"n":79,"o":71.22,"t":"2026-10-20T17:25:00Z","v":3975,"vw":71.167551},{"c":71.09,"h":71.19,"l":71.09,"n":53,"o":71.16,"t":"2026-10-20T17:30:00Z","v":2378,"vw":71.161703},{"c":70.86,"h":71.09,"l":70.86,"n":177,"o":71.06,"t":"2026-10-20T17:35:00Z","v":6610,"vw":71.020904},{"c":70.5205,"h":70.85,"l":70.5205,"n":206,"o":70.815,"t":"2026-10-20T17:40:00Z","v":10474,"vw":70.706276},{"c":70.74,"h":70.74,"l":70.6,"n":107,"o":70.61,"t":"2026-10-20T17:45:00Z","v":4447,"vw":70.666922},{"c":70.705,"h":70.76,"l":70.68,"n":150,"o":70.725,"t":"2026-10-20T17:50:00Z","v":6458,"vw":70.715299},{"c":70.72,"h":70.77,"l":70.68,"n":138,"o":70.705,"t":"2026-10-20T17:55:00Z","v":4975,"vw":70.738033},{"c":70.85,"h":70.86,"l":70.66,"n":208,"o":70.68,"t":"2026-10-20T18:00:00Z","v":7401,"vw":70.725163},{"c":71.05,"h":71.09,"l":70.88,"n":229,"o":70.88,"t":"2026-10-20T18:05:00Z","v":18626,"vw":70.98889},{"c":70.95,"h":71.02,"l":70.935,"n":224,"o":70.99,"t":"2026-10-20T18:10:00Z","v":6574,"vw":70.970136},{"c":70.9,"h":70.96,"l":70.8601,"n":200,"o":70.935,"t":"2026-10-20T18:15:00Z","v":15915,"vw":70.932213},{"c":70.75,"h":70.92,"l":70.685,"n":297,"o":70.87,"t":"2026-10-20T18:20:00Z","v":11689,"vw":70.833394},{"c":70.55,"h":70.75,"l":70.55,"n":245,"o":70.7,"t":"2026-10-20T18:25:00Z","v":12251,"vw":70.680885},{"c":70.61,"h":70.69,"l":70.53,"n":143,"o":70.535,"t":"2026-10-20T18:30:00Z","v":5078,"vw":70.600702},{"c":70.69,"h":70.69,"l":70.585,"n":73,"o":70.68,"t":"2026-10-20T18:35:00Z","v":4249,"vw":70.672823},{"c":70.69,"h":70.745,"l":70.625,"n":131,"o":70.68,"t":"2026-10-20T18:40:00Z","v":5057,"vw":70.671743},{"c":70.67,"h":70.77,"l":70.67,"n":149,"o":70.685,"t":"2026-10-20T18:45:00Z","v":4894,"vw":70.721612},{"c":70.69,"h":70.69,"l":70.62,"n":72,"o":70.69,"t":"2026-10-20T18:50:00Z","v":2605,"vw":70.671122},{"c":70.69,"h":70.72,"l":70.56,"n":139,"o":70.625,"t":"2026-10-20T18:55:00Z","v":5423,"vw":70.661866},{"c":70.74,"h":70.77,"l":70.605,"n":123,"o":70.65,"t":"2026-10-20T19:00:00Z","v":5102,"vw":70.663184},{"c":70.74,"h":70.79,"l":70.6705,"n":132,"o":70.69,"t":"2026-10-20T19:05:00Z","v":4567,"vw":70.7473},{"c":70.67,"h":70.74,"l":70.67,"n":141,"o":70.715,"t":"2026-10-20T19:10:00Z","v":6028,"vw":70.71421},{"c":70.59,"h":70.69,"l":70.59,"n":133,"o":70.62,"t":"2026-10-20T19:15:00Z","v":4255,"vw":70.648768},{"c":70.52,"h":70.66,"l":70.48,"n":155,"o":70.6,"t":"2026-10-20T19:20:00Z","v":6173,"vw":70.55378},{"c":70.62,"h":70.62,"l":70.4905,"n":161,"o":70.5,"t":"2026-10-20T19:25:00Z","v":6463,"vw":70.563744},{"c":70.56,"h":70.5999,"l":70.51,"n":138,"o":70.54,"t":"2026-10-20T19:30:00Z","v":4827,"vw":70.544236},{"c":70.635,"h":70.68,"l":70.515,"n":193,"o":70.56,"t":"2026-10-20T19:35:00Z","v":8919,"vw":70.626701},{"c":70.755,"h":70.78,"l":70.58,"n":129,"o":70.58,"t":"2026-10-20T19:40:00Z","v":6128,"vw":70.700535},{"c":70.84,"h":70.9,"l":70.75,"n":217,"o":70.79,"t":"2026-10-20T19:45:00Z","v":10569,"vw":70.818185},{"c":70.91,"h":70.91,"l":70.77,"n":243,"o":70.835,"t":"2026-10-20T19:50:00Z","v":13275,"vw":70.847271},{"c":70.68,"h":70.88,"l":70.5901,"n":793,"o":70.79,"t":"2026-10-20T19:55:00Z","v":41127,"vw":70.747515},{"c":70.66,"h":70.66,"l":70.66,"n":32,"o":70.66,"t":"2026-10-20T20:00:00Z","v":24646,"vw":70.66},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-10-20T20:10:00Z","v":236,"vw":71.48},{"c":70.81,"h":70.81,"l":70.49,"n":7,"o":70.49,"t":"2026-10-21T08:00:00Z","v":385,"vw":70.606667},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-21T09:05:00Z","v":210,"vw":70.66},{"c":70.64,"h":70.64,"l":70.64,"n":4,"o":70.64,"t":"2026-10-21T09:40:00Z","v":262,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-10-21T09:55:00Z","v":100,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":3,"o":70.64,"t":"2026-10-21T10:00:00Z","v":300,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":4,"o":70.64,"t":"2026-10-21T10:10:00Z","v":200,"vw":70.64},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-21T10:55:00Z","v":187,"vw":71},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-10-21T12:35:00Z","v":101,"vw":70.75},{"c":71.42,"h":71.85,"l":70.61,"n":153,"o":70.61,"t":"2026-10-21T13:30:00Z","v":10843,"vw":70.948463},{"c":71.035,"h":71.585,"l":71.035,"n":143,"o":71.585,"t":"2026-10-21T13:35:00Z","v":5312,"vw":71.335733},{"c":70.57,"h":71.035,"l":70.57,"n":100,"o":71.035,"t":"2026-10-21T13:40:00Z","v":6085,"vw":70.669085},{"c":70.23,"h":70.67,"l":70.1,"n":178,"o":70.67,"t":"2026-10-21T13:45:00Z","v":7916,"vw":70.307685},{"c":70.53,"h":70.65,"l":70.325,"n":177,"o":70.37,"t":"2026-10-21T13:50:00Z","v":6551,"vw":70.491059},{"c":70.9595,"h":70.98,"l":70.45,"n":131,"o":70.515,"t":"2026-10-21T13:55:00Z","v":6515,"vw":70.77203},{"c":71.06,"h":71.2,"l":70.9,"n":144,"o":70.98,"t":"2026-10-21T14:00:00Z","v":6569,"vw":71.069004},{"c":71.76,"h":71.81,"l":71.07,"n":413,"o":71.11,"t":"2026-10-21T14:05:00Z","v":19815,"vw":71.566063},{"c":71.85,"h":71.94,"l":71.69,"n":266,"o":71.76,"t":"2026-10-21T14:10:00Z","v":17115,"vw":71.840466},{"c":71.77,"h":71.85,"l":71.76,"n":82,"o":71.83,"t":"2026-10-21T14:15:00Z","v":2662,"vw":71.795921},{"c":71.84,"h":71.85,"l":71.75,"n":155,"o":71.77,"t":"2026-10-21T14:20:00Z","v":7142,"vw":71.793158},{"c":71.86,"h":71.935,"l":71.76,"n":164,"o":71.84,"t":"2026-10-21T14:25:00Z","v":15093,"vw":71.87774},{"c":71.66,"h":71.93,"l":71.66,"n":137,"o":71.75,"t":"2026-10-21T14:30:00Z","v":6432,"vw":71.774299},{"c":71.79,"h":71.9,"l":71.79,"n":93,"o":71.84,"t":"2026-10-21T14:35:00Z","v":4265,"vw":71.829217},{"c":71.71,"h":71.83,"l":71.71,"n":89,"o":71.83,"t":"2026-10-21T14:40:00Z","v":4597,"vw":71.805978},{"c":71.75,"h":71.7645,"l":71.61,"n":100,"o":71.705,"t":"2026-10-21T14:45:00Z","v":3765,"vw":71.705441},{"c":71.82,"h":71.89,"l":71.78,"n":38,"o":71.78,"t":"2026-10-21T14:50:00Z","v":1596,"vw":71.817998},{"c":71.79,"h":71.86,"l":71.735,"n":77,"o":71.74,"t":"2026-10-21T14:55:00Z","v":3527,"vw":71.786579},{"c":71.96,"h":72.04,"l":71.78,"n":264,"o":71.86,"t":"2026-10-21T15:00:00Z","v":15481,"vw":71.929946},{"c":72,"h":72.09,"l":71.96,"n":129,"o":71.96,"t":"2026-10-21T15:05:00Z","v":9382,"vw":71.98837},{"c":71.93,"h":72.01,"l":71.85,"n":126,"o":72,"t":"2026-10-21T15:10:00Z","v":15169,"vw":71.938947},{"c":71.96,"h":72.02,"l":71.83,"n":143,"o":72,"t":"2026-10-21T15:15:00Z","v":8174,"vw":71.915539},{"c":72.01,"h":72.05,"l":71.87,"n":135,"o":71.98,"t":"2026-10-21T15:20:00Z","v":9114,"vw":71.952636},{"c":71.84,"h":72.02,"l":71.785,"n":386,"o":71.95,"t":"2026-10-21T15:25:00Z","v":19927,"vw":71.920717},{"c":71.565,"h":71.79,"l":71.5432,"n":160,"o":71.69,"t":"2026-10-21T15:30:00Z","v":10460,"vw":71.6501},{"c":71.63,"h":71.67,"l":71.5001,"n":106,"o":71.5539,"t":"2026-10-21T15:35:00Z","v":4873,"vw":71.60281},{"c":71.91,"h":71.91,"l":71.66,"n":202,"o":71.68,"t":"2026-10-21T15:40:00Z","v":3332,"vw":71.770013},{"c":71.935,"h":71.99,"l":71.82,"n":102,"o":71.97,"t":"2026-10-21T15:45:00Z","v":4379,"vw":71.894093},{"c":71.97,"h":71.97,"l":71.825,"n":36,"o":71.96,"t":"2026-10-21T15:50:00Z","v":1510,"vw":71.940753},{"c":71.82,"h":71.94,"l":71.6905,"n":102,"o":71.6905,"t":"2026-10-21T15:55:00Z","v":4141,"vw":71.841957},{"c":71.45,"h":71.78,"l":71.43,"n":101,"o":71.77,"t":"2026-10-21T16:00:00Z","v":5422,"vw":71.586006},{"c":71.46,"h":71.57,"l":71.43,"n":116,"o":71.44,"t":"2026-10-21T16:05:00Z","v":4860,"vw":71.460219},{"c":71.46,"h":71.56,"l":71.4075,"n":89,"o":71.54,"t":"2026-10-21T16:10:00Z","v":8836,"vw":71.450976},{"c":71.4,"h":71.53,"l":71.4,"n":53,"o":71.5,"t":"2026-10-21T16:15:00Z","v":2484,"vw":71.486772},{"c":71.49,"h":71.6,"l":71.4,"n":102,"o":71.49,"t":"2026-10-21T16:20:00Z","v":3091,"vw":71.522953},{"c":71.58,"h":71.58,"l":71.49,"n":54,"o":71.49,"t":"2026-10-21T16:25:00Z","v":2211,"vw":71.546865},{"c":71.4,"h":71.54,"l":71.4,"n":50,"o":71.47,"t":"2026-10-21T16:30:00Z","v":2277,"vw":71.483754},{"c":70.64,"h":71.435,"l":70.62,"n":489,"o":71.435,"t":"2026-10-21T16:35:00Z","v":64441,"vw":71.232528},{"c":70.8,"h":70.99,"l":70.63,"n":192,"o":70.635,"t":"2026-10-21T16:40:00Z","v":11870,"vw":70.785073},{"c":70.85,"h":70.98,"l":70.67,"n":118,"o":70.67,"t":"2026-10-21T16:45:00Z","v":5740,"vw":70.864349},{"c":70.92,"h":70.96,"l":70.82,"n":63,"o":70.82,"t":"2026-10-21T16:50:00Z","v":1215,"vw":70.926667},{"c":70.97,"h":70.97,"l":70.82,"n":55,"o":70.9,"t":"2026-10-21T16:55:00Z","v":2762,"vw":70.90588},{"c":71.12,"h":71.27,"l":70.895,"n":249,"o":70.895,"t":"2026-10-21T17:00:00Z","v":18385,"vw":71.00851},{"c":71.02,"h":71.04,"l":70.935,"n":69,"o":70.97,"t":"2026-10-21T17:05:00Z","v":2924,"vw":70.984066},{"c":70.9,"h":71.03,"l":70.9,"n":66,"o":71.0299,"t":"2026-10-21T17:10:00Z","v":1964,"vw":71.001819},{"c":70.955,"h":71,"l":70.9,"n":85,"o":70.96,"t":"2026-10-21T17:15:00Z","v":5945,"vw":70.968056},{"c":71.05,"h":71.06,"l":70.985,"n":44,"o":71.05,"t":"2026-10-21T17:20:00Z","v":1585,"vw":71.040933},{"c":71.06,"h":71.09,"l":71,"n":81,"o":71.09,"t":"2026-10-21T17:25:00Z","v":3906,"vw":71.036923},{"c":71.05,"h":71.1,"l":71.05,"n":75,"o":71.08,"t":"2026-10-21T17:30:00Z","v":1325,"vw":71.08524},{"c":70.77,"h":71.12,"l":70.72,"n":242,"o":71.09,"t":"2026-10-21T17:35:00Z","v":11371,"vw":70.962319},{"c":70.6075,"h":70.75,"l":70.51,"n":144,"o":70.75,"t":"2026-10-21T17:40:00Z","v":9416,"vw":70.627204},{"c":70.72,"h":70.72,"l":70.6,"n":65,"o":70.61,"t":"2026-10-21T17:45:00Z","v":2859,"vw":70.65955},{"c":70.67,"h":70.815,"l":70.67,"n":67,"o":70.71,"t":"2026-10-21T17:50:00Z","v":2006,"vw":70.765884},{"c":70.95,"h":70.96,"l":70.8,"n":87,"o":70.8,"t":"2026-10-21T17:55:00Z","v":2804,"vw":70.881956},{"c":70.91,"h":71,"l":70.8485,"n":388,"o":70.9,"t":"2026-10-21T18:00:00Z","v":31152,"vw":70.911304},{"c":71.17,"h":71.17,"l":70.9353,"n":93,"o":70.98,"t":"2026-10-21T18:05:00Z","v":3534,"vw":71.055231},{"c":71.16,"h":71.16,"l":71.07,"n":37,"o":71.12,"t":"2026-10-21T18:10:00Z","v":1998,"vw":71.1209},{"c":71.13,"h":71.179,"l":71.11,"n":60,"o":71.145,"t":"2026-10-21T18:15:00Z","v":3390,"vw":71.132988},{"c":71.12,"h":71.23,"l":71.07,"n":141,"o":71.14,"t":"2026-10-21T18:20:00Z","v":7268,"vw":71.128733},{"c":71.14,"h":71.28,"l":71.14,"n":109,"o":71.28,"t":"2026-10-21T18:25:00Z","v":5739,"vw":71.211512},{"c":71.22,"h":71.22,"l":71.11,"n":39,"o":71.17,"t":"2026-10-21T18:30:00Z","v":2318,"vw":71.170084},{"c":71.23,"h":71.31,"l":71.195,"n":92,"o":71.23,"t":"2026-10-21T18:35:00Z","v":3685,"vw":71.272433},{"c":71.33,"h":71.39,"l":71.28,"n":106,"o":71.3,"t":"2026-10-21T18:40:00Z","v":6057,"vw":71.320278},{"c":71.42,"h":71.56,"l":71.3975,"n":151,"o":71.41,"t":"2026-10-21T18:45:00Z","v":7783,"vw":71.486952},{"c":71.66,"h":71.69,"l":71.49,"n":118,"o":71.49,"t":"2026-10-21T18:50:00Z","v":7430,"vw":71.579733},{"c":71.61,"h":71.78,"l":71.61,"n":93,"o":71.61,"t":"2026-10-21T18:55:00Z","v":4154,"vw":71.688481},{"c":71.72,"h":71.76,"l":71.645,"n":94,"o":71.645,"t":"2026-10-21T19:00:00Z","v":6648,"vw":71.685552},{"c":71.965,"h":71.965,"l":71.73,"n":151,"o":71.8,"t":"2026-10-21T19:05:00Z","v":7852,"vw":71.83165},{"c":71.83,"h":71.94,"l":71.75,"n":126,"o":71.94,"t":"2026-10-21T19:10:00Z","v":6506,"vw":71.867129},{"c":71.78,"h":71.9,"l":71.78,"n":96,"o":71.83,"t":"2026-10-21T19:15:00Z","v":4691,"vw":71.828293},{"c":71.735,"h":71.85,"l":71.735,"n":62,"o":71.77,"t":"2026-10-21T19:20:00Z","v":2617,"vw":71.770779},{"c":71.6,"h":71.66,"l":71.5382,"n":116,"o":71.66,"t":"2026-10-21T19:25:00Z","v":5522,"vw":71.614173},{"c":71.44,"h":71.48,"l":71.39,"n":136,"o":71.44,"t":"2026-10-21T19:30:00Z","v":3784,"vw":71.436109},{"c":71.57,"h":71.63,"l":71.44,"n":204,"o":71.55,"t":"2026-10-21T19:35:00Z","v":9583,"vw":71.546913},{"c":71.58,"h":71.62,"l":71.56,"n":106,"o":71.6,"t":"2026-10-21T19:40:00Z","v":4064,"vw":71.594769},{"c":71.55,"h":71.61,"l":71.48,"n":176,"o":71.56,"t":"2026-10-21T19:45:00Z","v":9257,"vw":71.536106},{"c":71.48,"h":71.51,"l":71.42,"n":155,"o":71.425,"t":"2026-10-21T19:50:00Z","v":5246,"vw":71.460666},{"c":71.41,"h":71.52,"l":71.295,"n":943,"o":71.5,"t":"2026-10-21T19:55:00Z","v":41034,"vw":71.397844},{"c":71.44,"h":71.44,"l":71.44,"n":26,"o":71.44,"t":"2026-10-21T20:00:00Z","v":23891,"vw":71.44},{"c":72.86,"h":72.86,"l":72.86,"n":5,"o":72.86,"t":"2026-10-21T20:25:00Z","v":140,"vw":72.86},{"c":72.1495,"h":72.1495,"l":72.1495,"n":1,"o":72.1495,"t":"2026-10-21T22:05:00Z","v":130,"vw":72.1495},{"c":71.59,"h":71.69,"l":71.48,"n":6,"o":71.69,"t":"2026-10-22T08:00:00Z","v":316,"vw":71.586667},{"c":71.99,"h":72.44,"l":71.83,"n":14,"o":72.44,"t":"2026-10-22T11:30:00Z","v":1483,"vw":72.060627},{"c":72.2,"h":72.2,"l":72.2,"n":27,"o":72.2,"t":"2026-10-22T12:05:00Z","v":1009,"vw":72.2},{"c":72.21,"h":72.21,"l":72.21,"n":3,"o":72.21,"t":"2026-10-22T13:10:00Z","v":115,"vw":72.21},{"c":71.85,"h":72.275,"l":71.56,"n":117,"o":71.95,"t":"2026-10-22T13:30:00Z","v":9029,"vw":71.952786},{"c":71.94,"h":72.08,"l":71.8,"n":174,"o":71.94,"t":"2026-10-22T13:35:00Z","v":7744,"vw":71.909579},{"c":71.82,"h":72,"l":71.69,"n":136,"o":71.9299,"t":"2026-10-22T13:40:00Z","v":6918,"vw":71.916834},{"c":71.19,"h":72.02,"l":71.18,"n":354,"o":71.89,"t":"2026-10-22T13:45:00Z","v":16235,"vw":71.734027},{"c":71.06,"h":71.54,"l":71.06,"n":126,"o":71.2,"t":"2026-10-22T13:50:00Z","v":4012,"vw":71.293987},{"c":70.925,"h":71.23,"l":70.78,"n":177,"o":70.93,"t":"2026-10-22T13:55:00Z","v":3707,"vw":71.028331},{"c":70.6,"h":71.07,"l":70.6,"n":155,"o":71.07,"t":"2026-10-22T14:00:00Z","v":4933,"vw":70.834289},{"c":70.27,"h":70.57,"l":70.27,"n":124,"o":70.52,"t":"2026-10-22T14:05:00Z","v":8367,"vw":70.469048},{"c":70.28,"h":70.3,"l":70.03,"n":165,"o":70.2,"t":"2026-10-22T14:10:00Z","v":12588,"vw":70.179168},{"c":70.2,"h":70.39,"l":69.79,"n":148,"o":70.09,"t":"2026-10-22T14:15:00Z","v":7097,"vw":70.109353},{"c":70.005,"h":70.34,"l":70.005,"n":48,"o":70.27,"t":"2026-10-22T14:20:00Z","v":2758,"vw":70.124},{"c":70.0012,"h":70.0012,"l":69.65,"n":201,"o":70,"t":"2026-10-22T14:25:00Z","v":9809,"vw":69.842094},{"c":69.815,"h":69.87,"l":69.63,"n":94,"o":69.81,"t":"2026-10-22T14:30:00Z","v":6496,"vw":69.804483},{"c":69.81,"h":69.94,"l":69.73,"n":104,"o":69.775,"t":"2026-10-22T14:35:00Z","v":4586,"vw":69.847505},{"c":69.955,"h":70.06,"l":69.8688,"n":207,"o":69.96,"t":"2026-10-22T14:40:00Z","v":10274,"vw":69.970717},{"c":69.95,"h":70.04,"l":69.6009,"n":230,"o":69.95,"t":"2026-10-22T14:45:00Z","v":21187,"vw":69.931246},{"c":69.835,"h":70.1,"l":69.76,"n":154,"o":70.03,"t":"2026-10-22T14:50:00Z","v":11367,"vw":69.889096},{"c":69.57,"h":69.88,"l":69.51,"n":425,"o":69.825,"t":"2026-10-22T14:55:00Z","v":19418,"vw":69.637397},{"c":69.765,"h":69.78,"l":69.5,"n":251,"o":69.56,"t":"2026-10-22T15:00:00Z","v":12217,"vw":69.65092},{"c":69.75,"h":69.84,"l":69.65,"n":156,"o":69.7163,"t":"2026-10-22T15:05:00Z","v":10821,"vw":69.715159},{"c":69.52,"h":69.7,"l":69.5,"n":276,"o":69.7,"t":"2026-10-22T15:10:00Z","v":13467,"vw":69.580256},{"c":69.55,"h":69.58,"l":69.34,"n":231,"o":69.4,"t":"2026-10-22T15:15:00Z","v":8994,"vw":69.463106},{"c":69.36,"h":69.64,"l":69.34,"n":221,"o":69.55,"t":"2026-10-22T15:20:00Z","v":9958,"vw":69.465244},{"c":69.13,"h":69.33,"l":69.11,"n":182,"o":69.29,"t":"2026-10-22T15:25:00Z","v":6431,"vw":69.255657},{"c":69.2,"h":69.25,"l":69.09,"n":239,"o":69.21,"t":"2026-10-22T15:30:00Z","v":10843,"vw":69.219155},{"c":69.21,"h":69.41,"l":69.175,"n":190,"o":69.21,"t":"2026-10-22T15:35:00Z","v":7776,"vw":69.276896},{"c":69.52,"h":69.55,"l":69.255,"n":137,"o":69.255,"t":"2026-10-22T15:40:00Z","v":4003,"vw":69.409886},{"c":69.4251,"h":69.63,"l":69.4251,"n":133,"o":69.505,"t":"2026-10-22T15:45:00Z","v":2906,"vw":69.539067},{"c":69.61,"h":69.72,"l":69.5199,"n":162,"o":69.5199,"t":"2026-10-22T15:50:00Z","v":4556,"vw":69.643251},{"c":69.57,"h":69.73,"l":69.53,"n":225,"o":69.68,"t":"2026-10-22T15:55:00Z","v":7480,"vw":69.603082},{"c":69.895,"h":69.99,"l":69.58,"n":126,"o":69.58,"t":"2026-10-22T16:00:00Z","v":4565,"vw":69.800224},{"c":69.925,"h":70.03,"l":69.7439,"n":104,"o":69.87,"t":"2026-10-22T16:05:00Z","v":3315,"vw":69.894474},{"c":69.96,"h":70.04,"l":69.85,"n":204,"o":69.98,"t":"2026-10-22T16:10:00Z","v":8452,"vw":69.96742},{"c":69.915,"h":70.01,"l":69.85,"n":64,"o":70,"t":"2026-10-22T16:15:00Z","v":2251,"vw":69.952282},{"c":70.035,"h":70.12,"l":70.035,"n":73,"o":70.05,"t":"2026-10-22T16:20:00Z","v":2638,"vw":70.082085},{"c":70.15,"h":70.16,"l":70.03,"n":103,"o":70.0351,"t":"2026-10-22T16:25:00Z","v":3175,"vw":70.081161},{"c":70.14,"h":70.19,"l":70.12,"n":94,"o":70.15,"t":"2026-10-22T16:30:00Z","v":3134,"vw":70.157785},{"c":70.19,"h":70.24,"l":70.015,"n":116,"o":70.07,"t":"2026-10-22T16:35:00Z","v":4631,"vw":70.120841},{"c":70.45,"h":70.45,"l":70.19,"n":65,"o":70.19,"t":"2026-10-22T16:40:00Z","v":2216,"vw":70.374425},{"c":70.59,"h":70.59,"l":70.305,"n":65,"o":70.35,"t":"2026-10-22T16:45:00Z","v":3743,"vw":70.425364},{"c":70.5,"h":70.64,"l":70.4338,"n":69,"o":70.4338,"t":"2026-10-22T16:50:00Z","v":1927,"vw":70.540475},{"c":70.63,"h":70.63,"l":70.52,"n":86,"o":70.61,"t":"2026-10-22T16:55:00Z","v":2558,"vw":70.609148},{"c":70.64,"h":70.69,"l":70.62,"n":44,"o":70.64,"t":"2026-10-22T17:00:00Z","v":1951,"vw":70.642426},{"c":70.79,"h":70.79,"l":70.5448,"n":70,"o":70.6387,"t":"2026-10-22T17:05:00Z","v":3555,"vw":70.671267},{"c":70.615,"h":70.7,"l":70.57,"n":173,"o":70.6,"t":"2026-10-22T17:10:00Z","v":8860,"vw":70.670863},{"c":70.51,"h":70.7,"l":70.51,"n":126,"o":70.68,"t":"2026-10-22T17:15:00Z","v":3927,"vw":70.644638},{"c":70.63,"h":70.69,"l":70.54,"n":69,"o":70.54,"t":"2026-10-22T17:20:00Z","v":2360,"vw":70.640994},{"c":70.56,"h":70.68,"l":70.51,"n":213,"o":70.62,"t":"2026-10-22T17:25:00Z","v":15553,"vw":70.568106},{"c":70.28,"h":70.6,"l":70.19,"n":169,"o":70.56,"t":"2026-10-22T17:30:00Z","v":13618,"vw":70.424375},{"c":70.37,"h":70.55,"l":70.28,"n":203,"o":70.29,"t":"2026-10-22T17:35:00Z","v":14279,"vw":70.395977},{"c":70.59,"h":70.74,"l":70.375,"n":140,"o":70.375,"t":"2026-10-22T17:40:00Z","v":8555,"vw":70.514092},{"c":70.77,"h":70.77,"l":70.585,"n":181,"o":70.585,"t":"2026-10-22T17:45:00Z","v":12174,"vw":70.700485},{"c":70.94,"h":70.95,"l":70.72,"n":144,"o":70.765,"t":"2026-10-22T17:50:00Z","v":8050,"vw":70.828864},{"c":71.14,"h":71.14,"l":70.855,"n":119,"o":70.86,"t":"2026-10-22T17:55:00Z","v":5702,"vw":70.948347},{"c":70.92,"h":71.11,"l":70.76,"n":180,"o":71.065,"t":"2026-10-22T18:00:00Z","v":12638,"vw":70.928733},{"c":70.92,"h":70.92,"l":70.76,"n":85,"o":70.92,"t":"2026-10-22T18:05:00Z","v":5554,"vw":70.876092},{"c":70.81,"h":70.9,"l":70.7865,"n":195,"o":70.87,"t":"2026-10-22T18:10:00Z","v":11341,"vw":70.828006},{"c":70.7505,"h":70.86,"l":70.71,"n":101,"o":70.77,"t":"2026-10-22T18:15:00Z","v":6387,"vw":70.770439},{"c":70.81,"h":70.87,"l":70.74,"n":99,"o":70.745,"t":"2026-10-22T18:20:00Z","v":4366,"vw":70.806681},{"c":70.935,"h":70.97,"l":70.775,"n":140,"o":70.81,"t":"2026-10-22T18:25:00Z","v":7155,"vw":70.852325},{"c":70.85,"h":70.935,"l":70.775,"n":102,"o":70.935,"t":"2026-10-22T18:30:00Z","v":5825,"vw":70.850351},{"c":70.61,"h":70.85,"l":70.61,"n":127,"o":70.81,"t":"2026-10-22T18:35:00Z","v":8607,"vw":70.751993},{"c":70.74,"h":70.75,"l":70.615,"n":162,"o":70.69,"t":"2026-10-22T18:40:00Z","v":8595,"vw":70.702378},{"c":70.83,"h":70.84,"l":70.735,"n":121,"o":70.735,"t":"2026-10-22T18:45:00Z","v":2515,"vw":70.798898},{"c":70.85,"h":70.89,"l":70.84,"n":47,"o":70.85,"t":"2026-10-22T18:50:00Z","v":2232,"vw":70.86951},{"c":70.94,"h":71.01,"l":70.84,"n":139,"o":70.88,"t":"2026-10-22T18:55:00Z","v":6721,"vw":70.911789},{"c":70.72,"h":70.93,"l":70.6401,"n":115,"o":70.92,"t":"2026-10-22T19:00:00Z","v":4815,"vw":70.78323},{"c":70.78,"h":70.79,"l":70.64,"n":158,"o":70.74,"t":"2026-10-22T19:05:00Z","v":7699,"vw":70.712228},{"c":70.845,"h":70.94,"l":70.76,"n":167,"o":70.76,"t":"2026-10-22T19:10:00Z","v":10311,"vw":70.812725},{"c":70.74,"h":70.84,"l":70.675,"n":431,"o":70.79,"t":"2026-10-22T19:15:00Z","v":23822,"vw":70.772066},{"c":70.815,"h":70.88,"l":70.7,"n":214,"o":70.774,"t":"2026-10-22T19:20:00Z","v":11532,"vw":70.781703},{"c":70.81,"h":70.88,"l":70.76,"n":123,"o":70.815,"t":"2026-10-22T19:25:00Z","v":5901,"vw":70.825492},{"c":70.68,"h":70.755,"l":70.555,"n":145,"o":70.75,"t":"2026-10-22T19:30:00Z","v":4830,"vw":70.675943},{"c":70.66,"h":70.706,"l":70.53,"n":183,"o":70.63,"t":"2026-10-22T19:35:00Z","v":7749,"vw":70.601413},{"c":70.74,"h":70.78,"l":70.55,"n":283,"o":70.56,"t":"2026-10-22T19:40:00Z","v":11855,"vw":70.720933},{"c":70.84,"h":70.89,"l":70.72,"n":277,"o":70.74,"t":"2026-10-22T19:45:00Z","v":9503,"vw":70.802281},{"c":70.65,"h":70.84,"l":70.605,"n":275,"o":70.8,"t":"2026-10-22T19:50:00Z","v":11212,"vw":70.734372},{"c":70.67,"h":70.89,"l":70.645,"n":901,"o":70.68,"t":"2026-10-22T19:55:00Z","v":44272,"vw":70.778685},{"c":70.61,"h":70.61,"l":70.61,"n":31,"o":70.61,"t":"2026-10-22T20:00:00Z","v":38254,"vw":70.61}],"history":[{"c":48.34,"h":49.24,"l":48.2,"n":6203,"o":48.75,"t":"2024-10-21T04:00:00Z","v":511708,"vw":48.693836},{"c":47.67,"h":48.7,"l":47.16,"n":8733,"o":48.34,"t":"2024-10-22T04:00:00Z","v":754539,"vw":47.684982},{"c":47.74,"h":47.97,"l":46.94,"n":9840,"o":47.55,"t":"2024-10-23T04:00:00Z","v":699021,"vw":47.448057},{"c":48.82,"h":49.425,"l":47.34,"n":11165,"o":48.05,"t":"2024-10-24T04:00:00Z","v":1010591,"vw":48.467039},{"c":52.93,"h":54,"l":49.4304,"n":26709,"o":49.5,"t":"2024-10-25T04:00:00Z","v":2720417,"vw":51.804034},{"c":52.08,"h":53.18,"l":50.7106,"n":20600,"o":50.86,"t":"2024-10-28T04:00:00Z","v":2045371,"vw":51.961854},{"c":50.65,"h":52.1899,"l":50.57,"n":14775,"o":52.04,"t":"2024-10-29T04:00:00Z","v":1397918,"vw":51.43976},{"c":50.7,"h":51.25,"l":49.665,"n":7652,"o":51,"t":"2024-10-30T04:00:00Z","v":660927,"vw":50.634252},{"c":49.86,"h":51.01,"l":49.42,"n":9993,"o":51.01,"t":"2024-10-31T04:00:00Z","v":689761,"vw":50.107388},{"c":49.36,"h":50.63,"l":49.02,"n":10108,"o":50.61,"t":"2024-11-01T04:00:00Z","v":966210,"vw":49.64212},{"c":50.38,"h":51.21,"l":49.66,"n":8493,"o":49.66,"t":"2024-11-04T05:00:00Z","v":1022517,"vw":50.478145},{"c":50.31,"h":51.18,"l":49.9,"n":6828,"o":50.01,"t":"2024-11-05T05:00:00Z","v":605742,"vw":50.426652},{"c":50.03,"h":51.73,"l":49.84,"n":15623,"o":51.54,"t":"2024-11-06T05:00:00Z","v":1791429,"vw":50.4091},{"c":48.56,"h":50.4999,"l":48.48,"n":15594,"o":50.19,"t":"2024-11-07T05:00:00Z","v":1342310,"vw":49.053438},{"c":47.63,"h":49.6029,"l":47.02,"n":12204,"o":48.8,"t":"2024-11-08T05:00:00Z","v":918360,"vw":47.895263},{"c":47.32,"h":47.82,"l":46.42,"n":10920,"o":47.33,"t":"2024-11-11T05:00:00Z","v":847195,"vw":47.119887},{"c":47.67,"h":48.07,"l":46.735,"n":9894,"o":47.6,"t":"2024-11-12T05:00:00Z","v":825730,"vw":47.563705},{"c":47.79,"h":48.5494,"l":47.27,"n":9020,"o":47.71,"t":"2024-11-13T05:00:00Z","v":627360,"vw":47.956536},{"c":49.23,"h":49.61,"l":48.155,"n":10169,"o":48.41,"t":"2024-11-14T05:00:00Z","v":762955,"vw":49.106626},{"c":47.61,"h":49.4,"l":47.28,"n":6938,"o":49.25,"t":"2024-11-15T05:00:00Z","v":603812,"vw":48.190267},{"c":50.09,"h":50.3527,"l":47.38,"n":9868,"o":47.64,"t":"2024-11-18T05:00:00Z","v":1204085,"vw":49.584615},{"c":49.88,"h":50.34,"l":49.2,"n":7017,"o":49.27,"t":"2024-11-19T05:00:00Z","v":617948,"vw":49.842716},{"c":51.04,"h":51.6833,"l":50.1101,"n":6849,"o":50.145,"t":"2024-11-20T05:00:00Z","v":1076215,"vw":50.914645},{"c":51.77,"h":52.17,"l":50.41,"n":11700,"o":51.32,"t":"2024-11-21T05:00:00Z","v":1354514,"vw":51.36789},{"c":56.51,"h":56.6408,"l":51.63,"n":21909,"o":51.9,"t":"2024-11-22T05:00:00Z","v":2304287,"vw":54.747853},{"c":55.46,"h":57.2782,"l":54.9,"n":20136,"o":56.75,"t":"2024-11-25T05:00:00Z","v":2507494,"vw":55.69067},{"c":53.52,"h":56.1,"l":53.19,"n":18383,"o":55.12,"t":"2024-11-26T05:00:00Z","v":1748623,"vw":54.389842},{"c":53.37,"h":55.14,"l":53.3,"n":6713,"o":54.57,"t":"2024-11-27T05:00:00Z","v":811238,"vw":53.955623},{"c":53.23,"h":54.48,"l":52.73,"n":5332,"o":54.03,"t":"2024-11-29T05:00:00Z","v":623089,"vw":53.156952},{"c":53.27,"h":54.45,"l":53.12,"n":10139,"o":54.23,"t":"2024-12-02T05:00:00Z","v":859715,"vw":53.65993},{"c":56.03,"h":56.58,"l":53.7,"n":16089,"o":53.7,"t":"2024-12-03T05:00:00Z","v":1664315,"vw":55.67701},{"c":55.47,"h":56.47,"l":54.335,"n":14659,"o":56.47,"t":"2024-12-04T05:00:00Z","v":1624619,"vw":55.065841},{"c":56.11,"h":57.21,"l":55.7,"n":9426,"o":55.88,"t":"2024-12-05T05:00:00Z","v":1026499,"vw":56.333303},{"c":55.37,"h":56.1814,"l":53.55,"n":14015,"o":55.5,"t":"2024-12-06T05:00:00Z","v":1355206,"vw":54.67041},{"c":57.44,"h":58.17,"l":55.5851,"n":14565,"o":55.85,"t":"2024-12-09T05:00:00Z","v":1499079,"vw":57.540484},{"c":55.79,"h":58.8985,"l":55.75,"n":14588,"o":57.51,"t":"2024-12-10T05:00:00Z","v":1509710,"vw":57.372638},{"c":58.14,"h":58.24,"l":55.33,"n":15252,"o":56.76,"t":"2024-12-11T05:00:00Z","v":1308220,"vw":57.147203},{"c":58.41,"h":59.47,"l":57.8201,"n":17955,"o":57.95,"t":"2024-12-12T05:00:00Z","v":1569089,"vw":58.704123},{"c":57.98,"h":59.31,"l":56.86,"n":11576,"o":58.8,"t":"2024-12-13T05:00:00Z","v":801467,"vw":57.837822},{"c":58,"h":59.37,"l":57.43,"n":11799,"o":58.05,"t":"2024-12-16T05:00:00Z","v":811517,"vw":58.311155},{"c":58.1,"h":58.1,"l":55.7,"n":11098,"o":57.28,"t":"2024-12-17T05:00:00Z","v":931670,"vw":57.075439},{"c":54.91,"h":58.5,"l":54.68,"n":14337,"o":58.5,"t":"2024-12-18T05:00:00Z","v":975218,"vw":56.369225},{"c":53.92,"h":56.27,"l":53.5,"n":13042,"o":55.45,"t":"2024-12-19T05:00:00Z","v":921748,"vw":54.574416},{"c":53.56,"h":54.5,"l":52.74,"n":10455,"o":53.42,"t":"2024-12-20T05:00:00Z","v":707525,"vw":53.676445},{"c":53.71,"h":54.62,"l":52.21,"n":8325,"o":54.12,"t":"2024-12-23T05:00:00Z","v":504364,"vw":53.192767},{"c":54,"h":54.37,"l":53.29,"n":2561,"o":54.07,"t":"2024-12-24T05:00:00Z","v":152250,"vw":53.732512},{"c":54.09,"h":54.3396,"l":53.59,"n":4576,"o":53.97,"t":"2024-12-26T05:00:00Z","v":283081,"vw":54.073991},{"c":54.17,"h":54.51,"l":53.34,"n":5093,"o":54.11,"t":"2024-12-27T05:00:00Z","v":275114,"vw":54.010706},{"c":54.09,"h":55.9994,"l":53.5747,"n":7131,"o":55.3,"t":"2024-12-30T05:00:00Z","v":440161,"vw":54.550042},{"c":54.11,"h":54.5,"l":53.32,"n":4491,"o":54.04,"t":"2024-12-31T05:00:00Z","v":237986,"vw":54.153846},{"c":55.9,"h":57.285,"l":54.27,"n":18002,"o":55.17,"t":"2025-01-02T05:00:00Z","v":1332275,"vw":56.060447},{"c":54.17,"h":56.24,"l":52.865,"n":18505,"o":55.9,"t":"2025-01-03T05:00:00Z","v":1214162,"vw":54.004014},{"c":54.49,"h":55.766,"l":54.11,"n":13688,"o":55.17,"t":"2025-01-06T05:00:00Z","v":921062,"vw":54.746203},{"c":57.5,"h":58.28,"l":55.44,"n":14585,"o":55.68,"t":"2025-01-07T05:00:00Z","v":1084780,"vw":57.033737},{"c":56.49,"h":57.295,"l":55.36,"n":10129,"o":57.16,"t":"2025-01-08T05:00:00Z","v":839034,"vw":56.470828},{"c":57.85,"h":59.36,"l":56,"n":12175,"o":58.64,"t":"2025-01-10T05:00:00Z","v":871533,"vw":57.356452},{"c":57.01,"h":58.11,"l":56.5201,"n":10766,"o":57.59,"t":"2025-01-13T05:00:00Z","v":796931,"vw":57.18245},{"c":58.79,"h":58.79,"l":56.54,"n":11298,"o":56.99,"t":"2025-01-14T05:00:00Z","v":714390,"vw":57.858993},{"c":59.5,"h":59.95,"l":58.52,"n":13963,"o":59.26,"t":"2025-01-15T05:00:00Z","v":1091498,"vw":59.292209},{"c":58.33,"h":60.22,"l":58.2,"n":11172,"o":59.55,"t":"2025-01-16T05:00:00Z","v":702513,"vw":59.187565},{"c":56.73,"h":58.57,"l":56.18,"n":12080,"o":58.32,"t":"2025-01-17T05:00:00Z","v":905496,"vw":57.302123},{"c":57.47,"h":57.74,"l":55.79,"n":9700,"o":56.73,"t":"2025-01-21T05:00:00Z","v":759364,"vw":56.942078},{"c":58.67,"h":59.86,"l":57.9,"n":11985,"o":57.9,"t":"2025-01-22T05:00:00Z","v":817157,"vw":58.997206},{"c":58.77,"h":59.7187,"l":58.16,"n":10635,"o":58.73,"t":"2025-01-23T05:00:00Z","v":853120,"vw":58.887848},{"c":56.98,"h":61.67,"l":56.96,"n":13006,"o":59.45,"t":"2025-01-24T05:00:00Z","v":1097731,"vw":58.635937},{"c":54.07,"h":55.99,"l":53.5,"n":16476,"o":55.83,"t":"2025-01-27T05:00:00Z","v":1339042,"vw":54.507744},{"c":52.67,"h":54.73,"l":51.1801,"n":18773,"o":54.56,"t":"2025-01-28T05:00:00Z","v":1400376,"vw":52.42463},{"c":54.96,"h":55.27,"l":52.4101,"n":10458,"o":52.59,"t":"2025-01-29T05:00:00Z","v":703755,"vw":54.497475},{"c":55.52,"h":56.26,"l":54.75,"n":10389,"o":55.51,"t":"2025-01-30T05:00:00Z","v":631724,"vw":55.603603},{"c":53.95,"h":55.65,"l":53.79,"n":8878,"o":55.65,"t":"2025-01-31T05:00:00Z","v":552726,"vw":54.557091},{"c":52.8,"h":53.285,"l":51.75,"n":9064,"o":53.015,"t":"2025-02-03T05:00:00Z","v":711915,"vw":52.75794},{"c":53.26,"h":54.17,"l":52.81,"n":10540,"o":52.81,"t":"2025-02-04T05:00:00Z","v":667740,"vw":53.439209},{"c":52.38,"h":54.17,"l":52.17,"n":9414,"o":53,"t":"2025-02-05T05:00:00Z","v":722291,"vw":53.102242},{"c":53.54,"h":53.97,"l":52.32,"n":9562,"o":52.78,"t":"2025-02-06T05:00:00Z","v":721338,"vw":53.275584},{"c":52.64,"h":54.11,"l":51.95,"n":12688,"o":53.34,"t":"2025-02-07T05:00:00Z","v":891522,"vw":53.090817},{"c":53.66,"h":54.45,"l":53,"n":8216,"o":53,"t":"2025-02-10T05:00:00Z","v":569011,"vw":53.597617},{"c":50.77,"h":53.64,"l":50,"n":15810,"o":53.47,"t":"2025-02-11T05:00:00Z","v":1106919,"vw":51.42965},{"c":50.71,"h":52.66,"l":50.08,"n":12442,"o":50.5,"t":"2025-02-12T05:00:00Z","v":1048156,"vw":51.498395},{"c":51.69,"h":52.28,"l":50.6,"n":9390,"o":51.21,"t":"2025-02-13T05:00:00Z","v":694143,"vw":51.48343},{"c":51.42,"h":52.59,"l":51.08,"n":10292,"o":51.85,"t":"2025-02-14T05:00:00Z","v":701381,"vw":51.569355},{"c":51.14,"h":51.73,"l":47.21,"n":14856,"o":49.08,"t":"2025-02-18T05:00:00Z","v":1380995,"vw":50.548083},{"c":52.99,"h":53.1199,"l":50.9,"n":13317,"o":51.5,"t":"2025-02-19T05:00:00Z","v":1138185,"vw":52.312178},{"c":55.39,"h":55.6,"l":53.14,"n":14434,"o":53.75,"t":"2025-02-20T05:00:00Z","v":1101558,"vw":54.622715},{"c":54.21,"h":56.85,"l":53.86,"n":14721,"o":56.65,"t":"2025-02-21T05:00:00Z","v":1048200,"vw":55.13104},{"c":52.03,"h":54.62,"l":51.82,"n":12185,"o":54.4,"t":"2025-02-24T05:00:00Z","v":989973,"vw":52.570255},{"c":51.5,"h":52.69,"l":50.5216,"n":9192,"o":52.17,"t":"2025-02-25T05:00:00Z","v":738917,"vw":51.431647},{"c":51.48,"h":52.4,"l":50.7,"n":10401,"o":51.75,"t":"2025-02-26T05:00:00Z","v":800181,"vw":51.501009},{"c":48.69,"h":51.24,"l":48.67,"n":11444,"o":50.63,"t":"2025-02-27T05:00:00Z","v":967535,"vw":49.48843},{"c":50.78,"h":51.06,"l":47.25,"n":14260,"o":48.35,"t":"2025-02-28T05:00:00Z","v":1321086,"vw":50.225093},{"c":49.35,"h":51.94,"l":48.9,"n":24586,"o":51.2,"t":"2025-03-03T05:00:00Z","v":1629579,"vw":50.204151},{"c":46.13,"h":48,"l":45.34,"n":21742,"o":48,"t":"2025-03-04T05:00:00Z","v":2002032,"vw":46.464916},{"c":45.91,"h":47.19,"l":44.81,"n":18845,"o":46.45,"t":"2025-03-05T05:00:00Z","v":1446995,"vw":45.728645},{"c":45.25,"h":47.09,"l":44.875,"n":8612,"o":45.87,"t":"2025-03-06T05:00:00Z","v":618581,"vw":45.867492},{"c":45.72,"h":46.35,"l":44.25,"n":11512,"o":46.15,"t":"2025-03-07T05:00:00Z","v":779441,"vw":45.372164},{"c":42.58,"h":45.4,"l":41.02,"n":21492,"o":44.98,"t":"2025-03-10T04:00:00Z","v":1891024,"vw":42.403758},{"c":42.7,"h":44.379,"l":42.3201,"n":15406,"o":42.99,"t":"2025-03-11T04:00:00Z","v":854357,"vw":43.161589},{"c":47.24,"h":47.66,"l":43,"n":17469,"o":43,"t":"2025-03-12T04:00:00Z","v":1743519,"vw":46.030452},{"c":47.35,"h":47.94,"l":45.44,"n":11921,"o":47.29,"t":"2025-03-13T04:00:00Z","v":951204,"vw":47.24049},{"c":49.23,"h":49.81,"l":49,"n":8592,"o":49.1,"t":"2025-03-14T04:00:00Z","v":703321,"vw":49.228307},{"c":49.15,"h":49.52,"l":48.565,"n":5876,"o":49.27,"t":"2025-03-17T04:00:00Z","v":446386,"vw":49.122944},{"c":45.73,"h":49.19,"l":45.58,"n":12343,"o":48.98,"t":"2025-03-18T04:00:00Z","v":898502,"vw":46.619591},{"c":46.52,"h":46.92,"l":45.12,"n":8699,"o":45.15,"t":"2025-03-19T04:00:00Z","v":690014,"vw":46.243948},{"c":46.45,"h":47.1,"l":45.98,"n":4826,"o":45.98,"t":"2025-03-20T04:00:00Z","v":307072,"vw":46.566106},{"c":47.01,"h":47.33,"l":45.67,"n":5888,"o":46.06,"t":"2025-03-21T04:00:00Z","v":433862,"vw":46.77605},{"c":46.91,"h":48.2,"l":46.75,"n":5747,"o":47.66,"t":"2025-03-24T04:00:00Z","v":352515,"vw":47.373769},{"c":48.33,"h":48.77,"l":47.39,"n":9075,"o":47.69,"t":"2025-03-25T04:00:00Z","v":527091,"vw":48.184939},{"c":48.1,"h":49.57,"l":47.67,"n":9226,"o":48.72,"t":"2025-03-26T04:00:00Z","v":702554,"vw":48.210686},{"c":48.47,"h":49.61,"l":48,"n":9380,"o":48,"t":"2025-03-27T04:00:00Z","v":746198,"vw":48.879819},{"c":47.5,"h":48.79,"l":46.71,"n":7123,"o":48.15,"t":"2025-03-28T04:00:00Z","v":704450,"vw":47.58262},{"c":46.56,"h":46.75,"l":45.4,"n":10896,"o":46.44,"t":"2025-03-31T04:00:00Z","v":667923,"vw":46.332304},{"c":47.74,"h":48.2072,"l":46.16,"n":8276,"o":46.87,"t":"2025-04-01T04:00:00Z","v":527420,"vw":47.515398},{"c":47.35,"h":47.8,"l":46.67,"n":5504,"o":46.95,"t":"2025-04-02T04:00:00Z","v":345611,"vw":47.19038},{"c":43.33,"h":45.05,"l":43.1,"n":15715,"o":45.05,"t":"2025-04-03T04:00:00Z","v":1128789,"vw":43.753578},{"c":38.73,"h":41.16,"l":37.16,"n":27859,"o":41.16,"t":"2025-04-04T04:00:00Z","v":2250601,"vw":38.479308},{"c":37.03,"h":38.3061,"l":33.2972,"n":22231,"o":36.01,"t":"2025-04-07T04:00:00Z","v":2022588,"vw":36.338652},{"c":34.98,"h":38.93,"l":34.03,"n":21630,"o":38.51,"t":"2025-04-08T04:00:00Z","v":1802783,"vw":36.418088},{"c":38.39,"h":39.275,"l":32.11,"n":32345,"o":33.78,"t":"2025-04-09T04:00:00Z","v":3064880,"vw":34.952725},{"c":35.28,"h":37.5199,"l":34.39,"n":18827,"o":37,"t":"2025-04-10T04:00:00Z","v":1380247,"vw":35.379053},{"c":38.15,"h":38.23,"l":35.28,"n":16143,"o":35.75,"t":"2025-04-11T04:00:00Z","v":1347387,"vw":37.218811},{"c":40.86,"h":44.115,"l":40.04,"n":23410,"o":42.91,"t":"2025-04-14T04:00:00Z","v":2224291,"vw":42.042443},{"c":40.38,"h":41.08,"l":40,"n":10313,"o":40.95,"t":"2025-04-15T04:00:00Z","v":812422,"vw":40.44108},{"c":44.73,"h":46.46,"l":40.42,"n":39514,"o":40.49,"t":"2025-04-16T04:00:00Z","v":3692930,"vw":44.567909},{"c":47.81,"h":48.96,"l":45,"n":22805,"o":45.02,"t":"2025-04-17T04:00:00Z","v":2077219,"vw":47.252463},{"c":45.36,"h":47.99,"l":44.325,"n":15464,"o":47.99,"t":"2025-04-21T04:00:00Z","v":1073985,"vw":45.473175},{"c":46.83,"h":47.69,"l":45.792,"n":14337,"o":46.26,"t":"2025-04-22T04:00:00Z","v":1244301,"vw":46.929887},{"c":47.6,"h":48.91,"l":46.94,"n":15808,"o":47.86,"t":"2025-04-23T04:00:00Z","v":1322906,"vw":47.65512},{"c":48.9,"h":50.5,"l":47.6,"n":20417,"o":47.72,"t":"2025-04-24T04:00:00Z","v":1752445,"vw":49.354507},{"c":48.03,"h":49.85,"l":47.79,"n":15080,"o":48.43,"t":"2025-04-25T04:00:00Z","v":1204222,"vw":48.561831},{"c":47.18,"h":48.64,"l":46.79,"n":12428,"o":48.04,"t":"2025-04-28T04:00:00Z","v":1030658,"vw":47.27653},{"c":45.66,"h":47.03,"l":45.42,"n":11316,"o":46.62,"t":"2025-04-29T04:00:00Z","v":903861,"vw":45.895375},{"c":45.17,"h":46.225,"l":44.696,"n":16717,"o":45.13,"t":"2025-04-30T04:00:00Z","v":1285495,"vw":45.209078},{"c":44.6,"h":46.33,"l":43.84,"n":10211,"o":45,"t":"2025-05-01T04:00:00Z","v":779501,"vw":44.799391},{"c":44,"h":45.52,"l":43.3013,"n":11296,"o":45.3,"t":"2025-05-02T04:00:00Z","v":856342,"vw":43.955574},{"c":42.77,"h":43.71,"l":42.32,"n":10694,"o":43.23,"t":"2025-05-05T04:00:00Z","v":836134,"vw":43.112184},{"c":44.59,"h":45.26,"l":42.52,"n":9317,"o":42.77,"t":"2025-05-06T04:00:00Z","v":711551,"vw":44.181527},{"c":44.96,"h":45.215,"l":43.77,"n":10006,"o":44.53,"t":"2025-05-07T04:00:00Z","v":1018837,"vw":44.54613},{"c":46.57,"h":46.9,"l":44.76,"n":9297,"o":45.31,"t":"2025-05-08T04:00:00Z","v":644889,"vw":46.091075},{"c":47.27,"h":48.0699,"l":46.73,"n":8068,"o":47.03,"t":"2025-05-09T04:00:00Z","v":618565,"vw":47.472053},{"c":50.04,"h":50.2553,"l":48.5,"n":8836,"o":49.53,"t":"2025-05-12T04:00:00Z","v":757196,"vw":49.620286},{"c":51.27,"h":51.96,"l":50.1,"n":12437,"o":50.45,"t":"2025-05-13T04:00:00Z","v":903380,"vw":51.160484},{"c":51.39,"h":51.95,"l":50.26,"n":8889,"o":50.81,"t":"2025-05-14T04:00:00Z","v":636308,"vw":51.114586},{"c":50.56,"h":50.93,"l":49.59,"n":12071,"o":50.5,"t":"2025-05-15T04:00:00Z","v":855052,"vw":50.382422},{"c":50.19,"h":50.99,"l":49.08,"n":11708,"o":50.71,"t":"2025-05-16T04:00:00Z","v":920778,"vw":50.070921},{"c":51.32,"h":52.41,"l":49.795,"n":18974,"o":50.25,"t":"2025-05-19T04:00:00Z","v":1634071,"vw":51.334565},{"c":50.91,"h":51.71,"l":50.513,"n":10701,"o":51.16,"t":"2025-05-20T04:00:00Z","v":782539,"vw":51.077675},{"c":49.76,"h":51.35,"l":49.54,"n":7085,"o":50.85,"t":"2025-05-21T04:00:00Z","v":564575,"vw":50.310369},{"c":49.36,"h":49.93,"l":48.2,"n":8970,"o":49.5,"t":"2025-05-22T04:00:00Z","v":811063,"vw":49.298655},{"c":49.78,"h":49.9765,"l":47.96,"n":6603,"o":48.1,"t":"2025-05-23T04:00:00Z","v":384306,"vw":49.511282},{"c":49.16,"h":49.9,"l":48.8,"n":6781,"o":49.78,"t":"2025-05-27T04:00:00Z","v":483980,"vw":49.155457},{"c":50.21,"h":51.2199,"l":48.3675,"n":11578,"o":49.47,"t":"2025-05-28T04:00:00Z","v":934556,"vw":50.206075},{"c":50.14,"h":51.2899,"l":49.32,"n":11504,"o":50.43,"t":"2025-05-29T04:00:00Z","v":853352,"vw":49.930544},{"c":49.53,"h":50.25,"l":49.1915,"n":12224,"o":49.74,"t":"2025-05-30T04:00:00Z","v":917494,"vw":49.760085},{"c":49.45,"h":50.6559,"l":49.02,"n":7482,"o":50.32,"t":"2025-06-02T04:00:00Z","v":433290,"vw":49.781914},{"c":51.18,"h":51.5,"l":49.0104,"n":7475,"o":49.66,"t":"2025-06-03T04:00:00Z","v":500823,"vw":50.914457},{"c":47.9,"h":51.32,"l":47.61,"n":15362,"o":51.12,"t":"2025-06-04T04:00:00Z","v":1349428,"vw":49.049485},{"c":48.6,"h":49,"l":48.2,"n":7175,"o":48.6,"t":"2025-06-05T04:00:00Z","v":598703,"vw":48.627974},{"c":50.01,"h":50.27,"l":48.55,"n":7606,"o":48.83,"t":"2025-06-06T04:00:00Z","v":490863,"vw":49.721471},{"c":49.31,"h":50.485,"l":49.23,"n":7661,"o":50.01,"t":"2025-06-09T04:00:00Z","v":481507,"vw":49.733493},{"c":51.36,"h":52.28,"l":49.865,"n":10141,"o":50.03,"t":"2025-06-10T04:00:00Z","v":739474,"vw":51.403749},{"c":52.41,"h":52.42,"l":51.0328,"n":10236,"o":51.75,"t":"2025-06-11T04:00:00Z","v":636743,"vw":51.769882},{"c":52.41,"h":52.8583,"l":51.6,"n":5846,"o":52.44,"t":"2025-06-12T04:00:00Z","v":337805,"vw":52.204546},{"c":53.05,"h":55.2,"l":52.49,"n":18771,"o":54,"t":"2025-06-13T04:00:00Z","v":1718002,"vw":53.894643},{"c":52.04,"h":53.4764,"l":51.67,"n":11153,"o":52.54,"t":"2025-06-16T04:00:00Z","v":591496,"vw":52.267863},{"c":52.2,"h":53.02,"l":51.37,"n":8037,"o":52.55,"t":"2025-06-17T04:00:00Z","v":512643,"vw":52.235909},{"c":51.55,"h":52.66,"l":50.9501,"n":7694,"o":52.03,"t":"2025-06-18T04:00:00Z","v":457335,"vw":51.674946},{"c":51.09,"h":52.01,"l":50.34,"n":5312,"o":52.01,"t":"2025-06-20T04:00:00Z","v":447178,"vw":51.021753},{"c":50.11,"h":52.705,"l":49.76,"n":12795,"o":51.6,"t":"2025-06-23T04:00:00Z","v":1165911,"vw":50.854066},{"c":50.07,"h":50.4,"l":49,"n":10606,"o":49.5,"t":"2025-06-24T04:00:00Z","v":825885,"vw":49.870168},{"c":48.36,"h":51,"l":48.24,"n":8841,"o":49.8,"t":"2025-06-25T04:00:00Z","v":583843,"vw":48.980274},{"c":48.97,"h":49.3499,"l":48.72,"n":6636,"o":48.74,"t":"2025-06-26T04:00:00Z","v":423837,"vw":48.999462},{"c":48.24,"h":48.89,"l":47.8,"n":7394,"o":48.82,"t":"2025-06-27T04:00:00Z","v":516767,"vw":48.320916},{"c":47.81,"h":48.61,"l":47.05,"n":12675,"o":48.26,"t":"2025-06-30T04:00:00Z","v":992485,"vw":47.850185},{"c":47.33,"h":47.78,"l":46.415,"n":7869,"o":47.78,"t":"2025-07-01T04:00:00Z","v":515941,"vw":47.23437},{"c":48.35,"h":48.56,"l":46.635,"n":8318,"o":47.1,"t":"2025-07-02T04:00:00Z","v":588226,"vw":47.854364},{"c":47.87,"h":48.55,"l":47.58,"n":3521,"o":48.2,"t":"2025-07-03T04:00:00Z","v":187233,"vw":48.039914},{"c":46.84,"h":47.7,"l":46.2,"n":8187,"o":47.7,"t":"2025-07-07T04:00:00Z","v":556391,"vw":46.75225},{"c":48.3,"h":48.42,"l":45.8,"n":12529,"o":46.29,"t":"2025-07-08T04:00:00Z","v":846541,"vw":47.409417},{"c":47.23,"h":48.385,"l":47.1001,"n":6798,"o":48.01,"t":"2025-07-09T04:00:00Z","v":644651,"vw":47.637887},{"c":48.92,"h":49.15,"l":46.66,"n":18777,"o":47.35,"t":"2025-07-10T04:00:00Z","v":1411933,"vw":48.411823},{"c":46.02,"h":48.19,"l":46,"n":25129,"o":47.5,"t":"2025-07-11T04:00:00Z","v":2134119,"vw":46.878144},{"c":45.44,"h":46.66,"l":44.6011,"n":19209,"o":45.06,"t":"2025-07-14T04:00:00Z","v":1477347,"vw":45.340777},{"c":45.31,"h":46.085,"l":44.475,"n":14316,"o":45.34,"t":"2025-07-15T04:00:00Z","v":1310732,"vw":45.362919},{"c":44.31,"h":45.6,"l":44.09,"n":12187,"o":45.32,"t":"2025-07-16T04:00:00Z","v":926033,"vw":44.68085},{"c":45.09,"h":45.35,"l":44.17,"n":9477,"o":44.17,"t":"2025-07-17T04:00:00Z","v":750204,"vw":44.991446},{"c":44.56,"h":46.29,"l":44.27,"n":12982,"o":45.78,"t":"2025-07-18T04:00:00Z","v":1122479,"vw":44.876059},{"c":43.29,"h":44.8895,"l":43.0578,"n":12916,"o":44.3,"t":"2025-07-21T04:00:00Z","v":1310128,"vw":43.522644},{"c":42.75,"h":44.06,"l":42.69,"n":10788,"o":43.19,"t":"2025-07-22T04:00:00Z","v":1224082,"vw":43.240407},{"c":44.36,"h":44.68,"l":42.88,"n":11754,"o":43.03,"t":"2025-07-23T04:00:00Z","v":1188921,"vw":44.072255},{"c":43.8,"h":44.36,"l":43.01,"n":10684,"o":44,"t":"2025-07-24T04:00:00Z","v":970622,"vw":43.563093},{"c":44.5,"h":44.57,"l":43.35,"n":9701,"o":43.91,"t":"2025-07-25T04:00:00Z","v":1090905,"vw":44.18944},{"c":43.63,"h":45.23,"l":43.45,"n":9706,"o":44.64,"t":"2025-07-28T04:00:00Z","v":870105,"vw":44.163727},{"c":46.13,"h":46.26,"l":43.915,"n":11983,"o":43.95,"t":"2025-07-29T04:00:00Z","v":1125990,"vw":45.416444},{"c":45.44,"h":46.25,"l":44.86,"n":13397,"o":46.14,"t":"2025-07-30T04:00:00Z","v":1213039,"vw":45.41619},{"c":44.7,"h":45.65,"l":44.14,"n":18512,"o":45.01,"t":"2025-07-31T04:00:00Z","v":1490315,"vw":44.851528},{"c":43.31,"h":44.83,"l":42.04,"n":20852,"o":44.83,"t":"2025-08-01T04:00:00Z","v":2003112,"vw":42.960354},{"c":44.09,"h":44.23,"l":42.87,"n":6885,"o":43.05,"t":"2025-08-04T04:00:00Z","v":620477,"vw":43.787588},{"c":44.94,"h":45.45,"l":43.73,"n":6874,"o":44.02,"t":"2025-08-05T04:00:00Z","v":557113,"vw":44.74179},{"c":45.62,"h":46.39,"l":45.24,"n":9413,"o":45.46,"t":"2025-08-06T04:00:00Z","v":718647,"vw":45.706911},{"c":44.55,"h":46.695,"l":44.19,"n":11316,"o":45.98,"t":"2025-08-07T04:00:00Z","v":775714,"vw":44.961412},{"c":42.41,"h":44.98,"l":41.7,"n":15770,"o":44.9,"t":"2025-08-08T04:00:00Z","v":1378439,"vw":42.572183},{"c":42.97,"h":43,"l":42.04,"n":7912,"o":42.29,"t":"2025-08-11T04:00:00Z","v":677677,"vw":42.506808},{"c":42.48,"h":43.642,"l":42.25,"n":10728,"o":43.02,"t":"2025-08-12T04:00:00Z","v":1030973,"vw":42.861179},{"c":43.14,"h":43.53,"l":42.28,"n":8878,"o":42.48,"t":"2025-08-13T04:00:00Z","v":524975,"vw":42.90782},{"c":41.42,"h":42.95,"l":40.825,"n":12829,"o":42.95,"t":"2025-08-14T04:00:00Z","v":1180751,"vw":41.376158},{"c":41.5,"h":41.87,"l":41.01,"n":6883,"o":41.45,"t":"2025-08-15T04:00:00Z","v":550866,"vw":41.412702},{"c":41.7,"h":42.14,"l":40.87,"n":9239,"o":41.43,"t":"2025-08-18T04:00:00Z","v":945683,"vw":41.674094},{"c":40.12,"h":41.495,"l":40.11,"n":12175,"o":41.46,"t":"2025-08-19T04:00:00Z","v":907064,"vw":40.531375},{"c":40.23,"h":40.73,"l":39.62,"n":13280,"o":40.1,"t":"2025-08-20T04:00:00Z","v":1084570,"vw":40.203519},{"c":40.49,"h":41.08,"l":39.75,"n":8027,"o":40.56,"t":"2025-08-21T04:00:00Z","v":689570,"vw":40.249599},{"c":40.33,"h":40.96,"l":40.29,"n":13173,"o":40.45,"t":"2025-08-22T04:00:00Z","v":1068976,"vw":40.570794},{"c":38.89,"h":40.09,"l":38.67,"n":15907,"o":40.04,"t":"2025-08-25T04:00:00Z","v":1220935,"vw":39.075301},{"c":39.34,"h":39.74,"l":38.26,"n":13774,"o":38.8,"t":"2025-08-26T04:00:00Z","v":1297427,"vw":38.933702},{"c":38.96,"h":39.22,"l":38.51,"n":12412,"o":39.12,"t":"2025-08-27T04:00:00Z","v":1013339,"vw":38.771945},{"c":39.5,"h":39.95,"l":38.95,"n":10071,"o":39.2,"t":"2025-08-28T04:00:00Z","v":746067,"vw":39.521479},{"c":38.98,"h":39.77,"l":38.59,"n":7236,"o":39.25,"t":"2025-08-29T04:00:00Z","v":644325,"vw":38.99653},{"c":39.21,"h":39.21,"l":37.9,"n":11503,"o":38.65,"t":"2025-09-02T04:00:00Z","v":1166678,"vw":38.534378},{"c":38.19,"h":39.24,"l":37.98,"n":12769,"o":38.84,"t":"2025-09-03T04:00:00Z","v":1249396,"vw":38.504752},{"c":38.93,"h":39.32,"l":37.99,"n":14084,"o":38.12,"t":"2025-09-04T04:00:00Z","v":1273187,"vw":38.855596},{"c":38.08,"h":39.18,"l":37.52,"n":18143,"o":38.52,"t":"2025-09-05T04:00:00Z","v":1684243,"vw":38.046808},{"c":34.98,"h":35.58,"l":31.63,"n":49085,"o":32.305,"t":"2025-09-08T04:00:00Z","v":5014779,"vw":34.21766},{"c":35.65,"h":37.0392,"l":35.4,"n":18464,"o":35.56,"t":"2025-09-09T04:00:00Z","v":1520735,"vw":36.147161},{"c":38.17,"h":38.73,"l":36.87,"n":20708,"o":37.1,"t":"2025-09-10T04:00:00Z","v":1800360,"vw":38.265922},{"c":37.26,"h":38.2099,"l":36.95,"n":14748,"o":37.8,"t":"2025-09-11T04:00:00Z","v":1273592,"vw":37.359243},{"c":35.71,"h":37.37,"l":35.67,"n":11996,"o":37.25,"t":"2025-09-12T04:00:00Z","v":890095,"vw":36.130674},{"c":35.42,"h":36.32,"l":35.32,"n":9754,"o":35.81,"t":"2025-09-15T04:00:00Z","v":1002019,"vw":35.783911},{"c":36.65,"h":36.9299,"l":35.9,"n":11123,"o":35.9,"t":"2025-09-16T04:00:00Z","v":810613,"vw":36.493821},{"c":36.67,"h":37.25,"l":36.11,"n":13212,"o":36.35,"t":"2025-09-17T04:00:00Z","v":928853,"vw":36.68978},{"c":34.74,"h":36.89,"l":34.38,"n":23885,"o":36.56,"t":"2025-09-18T04:00:00Z","v":2128512,"vw":35.126315},{"c":33.7,"h":35.062,"l":33.37,"n":19318,"o":34.74,"t":"2025-09-19T04:00:00Z","v":2064048,"vw":33.919048},{"c":36.51,"h":38.05,"l":36.11,"n":25331,"o":37.29,"t":"2025-09-22T04:00:00Z","v":2432014,"vw":36.720896},{"c":37.34,"h":38.47,"l":37.1584,"n":20887,"o":37.68,"t":"2025-09-23T04:00:00Z","v":1885216,"vw":37.850489},{"c":38.05,"h":40.785,"l":37.89,"n":19853,"o":40.785,"t":"2025-09-24T04:00:00Z","v":1766644,"vw":38.524713},{"c":37.03,"h":37.925,"l":36.57,"n":12428,"o":37.54,"t":"2025-09-25T04:00:00Z","v":966557,"vw":37.104271},{"c":36.17,"h":38.41,"l":36.1,"n":15179,"o":37,"t":"2025-09-26T04:00:00Z","v":1242365,"vw":37.099327},{"c":35.4,"h":36.31,"l":35.2092,"n":15052,"o":36.31,"t":"2025-09-29T04:00:00Z","v":988654,"vw":35.699224},{"c":34.4,"h":35.2,"l":33.72,"n":18873,"o":35.2,"t":"2025-09-30T04:00:00Z","v":1504427,"vw":34.242725},{"c":33.71,"h":34.5225,"l":33.68,"n":11646,"o":34.1,"t":"2025-10-01T04:00:00Z","v":1266715,"vw":33.984396},{"c":34.3,"h":34.78,"l":33.45,"n":17787,"o":34,"t":"2025-10-02T04:00:00Z","v":2254030,"vw":34.099493},{"c":34.53,"h":35.52,"l":34.29,"n":14078,"o":34.32,"t":"2025-10-03T04:00:00Z","v":1228167,"vw":34.847918},{"c":35.51,"h":35.8,"l":34.363,"n":10367,"o":35,"t":"2025-10-06T04:00:00Z","v":896520,"vw":35.235657},{"c":34.51,"h":35.97,"l":34.26,"n":12067,"o":35.97,"t":"2025-10-07T04:00:00Z","v":1034091,"vw":34.828152},{"c":34.87,"h":35.01,"l":33.9,"n":10595,"o":34.75,"t":"2025-10-08T04:00:00Z","v":873731,"vw":34.516209},{"c":37.27,"h":37.66,"l":34.96,"n":20600,"o":34.96,"t":"2025-10-09T04:00:00Z","v":1779312,"vw":36.613326},{"c":37.16,"h":38.52,"l":36.7059,"n":30446,"o":38.06,"t":"2025-10-10T04:00:00Z","v":3103229,"vw":37.57685},{"c":38.15,"h":38.359,"l":37.25,"n":14609,"o":37.3,"t":"2025-10-13T04:00:00Z","v":1088351,"vw":37.97063},{"c":35.18,"h":38.71,"l":34.99,"n":20817,"o":37.25,"t":"2025-10-14T04:00:00Z","v":2120564,"vw":36.361642},{"c":35.94,"h":36.95,"l":35.1,"n":12976,"o":35.69,"t":"2025-10-15T04:00:00Z","v":1208209,"vw":36.048463},{"c":35.63,"h":36.39,"l":35.04,"n":9510,"o":36.1,"t":"2025-10-16T04:00:00Z","v":708973,"vw":35.633227},{"c":35.42,"h":36.035,"l":35.07,"n":8860,"o":35.29,"t":"2025-10-17T04:00:00Z","v":634706,"vw":35.554201},{"c":35.16,"h":36.38,"l":35,"n":8835,"o":35.66,"t":"2025-10-20T04:00:00Z","v":710454,"vw":35.526203},{"c":35.02,"h":36.5,"l":34.86,"n":9961,"o":35.43,"t":"2025-10-21T04:00:00Z","v":864280,"vw":35.570561},{"c":35.65,"h":36.02,"l":34.6,"n":16223,"o":35.02,"t":"2025-10-22T04:00:00Z","v":1400049,"vw":35.332334},{"c":39.74,"h":39.75,"l":36.57,"n":36111,"o":37.24,"t":"2025-10-23T04:00:00Z","v":3789376,"vw":38.60413},{"c":40.03,"h":41,"l":39.2825,"n":23883,"o":40,"t":"2025-10-24T04:00:00Z","v":2095211,"vw":39.96166},{"c":47.5,"h":50.78,"l":46.735,"n":73587,"o":49.5,"t":"2025-10-27T04:00:00Z","v":8094994,"vw":48.439755},{"c":47.5,"h":48.39,"l":46.63,"n":19339,"o":47,"t":"2025-10-28T04:00:00Z","v":2135692,"vw":47.45451},{"c":48.44,"h":49.485,"l":47.176,"n":23105,"o":47.835,"t":"2025-10-29T04:00:00Z","v":2130261,"vw":48.600532},{"c":47.19,"h":48.4,"l":47.02,"n":13962,"o":48.21,"t":"2025-10-30T04:00:00Z","v":1062209,"vw":47.697217},{"c":48.45,"h":49.65,"l":47.37,"n":15356,"o":47.98,"t":"2025-10-31T04:00:00Z","v":1522522,"vw":48.749809},{"c":49.08,"h":50.54,"l":47.835,"n":16747,"o":49.98,"t":"2025-11-03T05:00:00Z","v":1535734,"vw":48.941433},{"c":48.58,"h":49.22,"l":46.69,"n":14213,"o":47.67,"t":"2025-11-04T05:00:00Z","v":1091928,"vw":48.233723},{"c":48.58,"h":49.82,"l":48.475,"n":10412,"o":49.82,"t":"2025-11-05T05:00:00Z","v":1039103,"vw":49.01669},{"c":48.31,"h":49.2999,"l":47.91,"n":7785,"o":49.23,"t":"2025-11-06T05:00:00Z","v":561597,"vw":48.613984},{"c":48.1,"h":48.83,"l":46.91,"n":12939,"o":48.1,"t":"2025-11-07T05:00:00Z","v":993689,"vw":47.922189},{"c":49.1,"h":49.55,"l":47.71,"n":11961,"o":49.055,"t":"2025-11-10T05:00:00Z","v":899116,"vw":48.893749},{"c":50.86,"h":51.37,"l":49.26,"n":17306,"o":49.72,"t":"2025-11-11T05:00:00Z","v":1821632,"vw":50.563566},{"c":49.51,"h":52.65,"l":49.48,"n":18870,"o":52.41,"t":"2025-11-12T05:00:00Z","v":1938476,"vw":50.606253},{"c":47.55,"h":50,"l":47.33,"n":15711,"o":50,"t":"2025-11-13T05:00:00Z","v":1405149,"vw":48.510065},{"c":48.84,"h":50.19,"l":47,"n":14975,"o":47.51,"t":"2025-11-14T05:00:00Z","v":1139812,"vw":48.908362},{"c":49.03,"h":49.84,"l":48.53,"n":9202,"o":49.05,"t":"2025-11-17T05:00:00Z","v":745470,"vw":49.1091},{"c":49.94,"h":50.4,"l":47.71,"n":13340,"o":48.25,"t":"2025-11-18T05:00:00Z","v":964373,"vw":49.427885},{"c":51.08,"h":51.15,"l":48.68,"n":13248,"o":49.21,"t":"2025-11-19T05:00:00Z","v":1118710,"vw":50.52652},{"c":49.92,"h":52.1,"l":49.8,"n":12488,"o":51.35,"t":"2025-11-20T05:00:00Z","v":1050424,"vw":50.86478},{"c":48.21,"h":49.54,"l":47.32,"n":11730,"o":49.5,"t":"2025-11-21T05:00:00Z","v":885011,"vw":48.351393},{"c":48.21,"h":48.49,"l":47.295,"n":9164,"o":48.49,"t":"2025-11-24T05:00:00Z","v":686376,"vw":47.991226},{"c":47.39,"h":48.4,"l":46.54,"n":10788,"o":47.77,"t":"2025-11-25T05:00:00Z","v":942949,"vw":47.393221},{"c":48.53,"h":48.87,"l":47.95,"n":13790,"o":48.4,"t":"2025-11-26T05:00:00Z","v":1115379,"vw":48.446889},{"c":49.16,"h":49.74,"l":48.7,"n":6234,"o":48.7,"t":"2025-11-28T05:00:00Z","v":522072,"vw":49.196395},{"c":49.09,"h":49.9,"l":48.8,"n":7870,"o":49.02,"t":"2025-12-01T05:00:00Z","v":561616,"vw":49.418389},{"c":49.99,"h":50.81,"l":48.6697,"n":9238,"o":49.42,"t":"2025-12-02T05:00:00Z","v":876313,"vw":49.861862},{"c":53.3,"h":53.44,"l":50,"n":14983,"o":50.43,"t":"2025-12-03T05:00:00Z","v":1408200,"vw":52.139565},{"c":51.79,"h":54.5,"l":51.38,"n":16231,"o":54,"t":"2025-12-04T05:00:00Z","v":1121515,"vw":52.531643},{"c":50.88,"h":53.72,"l":50.84,"n":15089,"o":53.3,"t":"2025-12-05T05:00:00Z","v":1129717,"vw":51.908272},{"c":50.9,"h":51.05,"l":50,"n":5868,"o":51.05,"t":"2025-12-08T05:00:00Z","v":358801,"vw":50.646538},{"c":51.15,"h":51.945,"l":50.765,"n":6771,"o":50.77,"t":"2025-12-09T05:00:00Z","v":418326,"vw":51.223775},{"c":51.43,"h":51.89,"l":50.5388,"n":9220,"o":51.25,"t":"2025-12-10T05:00:00Z","v":558262,"vw":51.342552},{"c":49.92,"h":51.31,"l":49.3142,"n":9599,"o":50.65,"t":"2025-12-11T05:00:00Z","v":673067,"vw":50.115351},{"c":49.46,"h":50.49,"l":48.7,"n":6125,"o":49.94,"t":"2025-12-12T05:00:00Z","v":386453,"vw":49.51045},{"c":49.27,"h":49.6,"l":48.53,"n":5919,"o":49.2,"t":"2025-12-15T05:00:00Z","v":425629,"vw":49.07334},{"c":46.81,"h":48.87,"l":46.52,"n":14452,"o":48.47,"t":"2025-12-16T05:00:00Z","v":866685,"vw":47.232446},{"c":45.9,"h":47.87,"l":45.34,"n":10894,"o":47.86,"t":"2025-12-17T05:00:00Z","v":843508,"vw":46.104579},{"c":46.32,"h":47.1,"l":45.63,"n":14634,"o":46.2,"t":"2025-12-18T05:00:00Z","v":981404,"vw":46.360339},{"c":46.39,"h":47.2,"l":46.08,"n":7817,"o":46.81,"t":"2025-12-19T05:00:00Z","v":514981,"vw":46.603317},{"c":46.58,"h":48.1999,"l":46.56,"n":8383,"o":47.5,"t":"2025-12-22T05:00:00Z","v":619409,"vw":47.239788},{"c":47.14,"h":47.6711,"l":46.4,"n":7191,"o":46.5,"t":"2025-12-23T05:00:00Z","v":423961,"vw":47.154206},{"c":47.29,"h":47.66,"l":46.75,"n":2332,"o":46.89,"t":"2025-12-24T05:00:00Z","v":117455,"vw":47.350639},{"c":47.46,"h":47.91,"l":46.62,"n":8209,"o":47.02,"t":"2025-12-26T05:00:00Z","v":553505,"vw":47.567148},{"c":47.92,"h":48.49,"l":47.55,"n":6401,"o":47.6,"t":"2025-12-29T05:00:00Z","v":479465,"vw":48.030646},{"c":48.47,"h":48.748,"l":47.98,"n":4346,"o":48.31,"t":"2025-12-30T05:00:00Z","v":297105,"vw":48.434725},{"c":48.66,"h":49.26,"l":48.17,"n":5030,"o":48.66,"t":"2025-12-31T05:00:00Z","v":391354,"vw":48.562798},{"c":48.81,"h":49.69,"l":47.82,"n":8284,"o":48.6,"t":"2026-01-02T05:00:00Z","v":505130,"vw":48.830143},{"c":47.27,"h":48.9999,"l":46.2009,"n":18035,"o":48.77,"t":"2026-01-05T05:00:00Z","v":1531728,"vw":47.045347},{"c":45.89,"h":48.3005,"l":45.875,"n":10782,"o":47.7,"t":"2026-01-06T05:00:00Z","v":746471,"vw":47.31603},{"c":43.88,"h":46.05,"l":43.71,"n":18709,"o":45.91,"t":"2026-01-07T05:00:00Z","v":1486840,"vw":44.272328},{"c":45.26,"h":45.71,"l":44.045,"n":11320,"o":44.15,"t":"2026-01-08T05:00:00Z","v":849779,"vw":45.025038},{"c":46.17,"h":46.47,"l":44.79,"n":9577,"o":45.22,"t":"2026-01-09T05:00:00Z","v":655018,"vw":45.615478},{"c":47.93,"h":48.39,"l":46.64,"n":9830,"o":46.88,"t":"2026-01-12T05:00:00Z","v":887256,"vw":47.636108},{"c":49.95,"h":50.27,"l":48.11,"n":19307,"o":48.5,"t":"2026-01-13T05:00:00Z","v":1407808,"vw":49.706675},{"c":48.98,"h":51,"l":48.84,"n":14575,"o":50.05,"t":"2026-01-14T05:00:00Z","v":1006411,"vw":49.667847},{"c":48.85,"h":49.33,"l":47.78,"n":9518,"o":48.2,"t":"2026-01-15T05:00:00Z","v":572355,"vw":48.691514},{"c":49.04,"h":49.75,"l":48.34,"n":7379,"o":49.09,"t":"2026-01-16T05:00:00Z","v":414898,"vw":48.988607},{"c":49.45,"h":49.94,"l":48.34,"n":11184,"o":48.68,"t":"2026-01-20T05:00:00Z","v":771181,"vw":49.309813},{"c":52.43,"h":52.43,"l":50,"n":12345,"o":50,"t":"2026-01-21T05:00:00Z","v":1028811,"vw":51.475045},{"c":51.6,"h":52.9011,"l":50.73,"n":10207,"o":52.04,"t":"2026-01-22T05:00:00Z","v":685114,"vw":51.694949},{"c":52.9,"h":53.53,"l":52.1401,"n":8907,"o":52.79,"t":"2026-01-23T05:00:00Z","v":631042,"vw":52.980361},{"c":54.1,"h":54.76,"l":52.3,"n":11834,"o":53.37,"t":"2026-01-26T05:00:00Z","v":971092,"vw":53.757276},{"c":57.47,"h":57.63,"l":54.73,"n":20781,"o":54.73,"t":"2026-01-27T05:00:00Z","v":2059198,"vw":56.548808},{"c":59.44,"h":59.5,"l":57.7215,"n":18645,"o":58.13,"t":"2026-01-28T05:00:00Z","v":1431228,"vw":58.530164},{"c":60.59,"h":60.69,"l":58.25,"n":20588,"o":60.13,"t":"2026-01-29T05:00:00Z","v":2048700,"vw":59.740381},{"c":60.49,"h":61.22,"l":59.1,"n":18602,"o":59.92,"t":"2026-01-30T05:00:00Z","v":1416963,"vw":60.410288},{"c":60.23,"h":62.42,"l":59.0656,"n":22964,"o":60.05,"t":"2026-02-02T05:00:00Z","v":1683106,"vw":60.551778},{"c":56,"h":56.3,"l":54.965,"n":72584,"o":56.225,"t":"2026-02-03T05:00:00Z","v":6547692,"vw":55.880125},{"c":56.84,"h":57.29,"l":55.37,"n":28236,"o":56.43,"t":"2026-02-04T05:00:00Z","v":2151960,"vw":56.504017},{"c":54.14,"h":56.39,"l":53.79,"n":23406,"o":55.72,"t":"2026-02-05T05:00:00Z","v":1975974,"vw":54.492669},{"c":55.94,"h":55.99,"l":54.7016,"n":10958,"o":54.775,"t":"2026-02-06T05:00:00Z","v":791705,"vw":55.585067},{"c":55.6,"h":56.05,"l":54.6216,"n":12682,"o":55.19,"t":"2026-02-09T05:00:00Z","v":848325,"vw":55.457021},{"c":55.87,"h":56.38,"l":54.8827,"n":11703,"o":55,"t":"2026-02-10T05:00:00Z","v":821211,"vw":55.688312},{"c":56.05,"h":56.99,"l":55,"n":10772,"o":56.94,"t":"2026-02-11T05:00:00Z","v":725739,"vw":55.77586},{"c":53.83,"h":56.06,"l":53.09,"n":12437,"o":56,"t":"2026-02-12T05:00:00Z","v":843744,"vw":54.272031},{"c":54.11,"h":54.5,"l":53.3601,"n":8335,"o":54,"t":"2026-02-13T05:00:00Z","v":522424,"vw":53.965277},{"c":53.95,"h":54.57,"l":52.815,"n":11151,"o":53.8,"t":"2026-02-17T05:00:00Z","v":910412,"vw":53.589245},{"c":55.45,"h":55.55,"l":54.3498,"n":11099,"o":54.94,"t":"2026-02-18T05:00:00Z","v":829660,"vw":55.0464},{"c":59.02,"h":59.2,"l":55.69,"n":31029,"o":55.73,"t":"2026-02-19T05:00:00Z","v":2701296,"vw":58.394206},{"c":59.02,"h":59.15,"l":58.1,"n":12256,"o":58.89,"t":"2026-02-20T05:00:00Z","v":1014639,"vw":58.679193},{"c":56.65,"h":59.08,"l":56.48,"n":7867,"o":58.97,"t":"2026-02-23T05:00:00Z","v":630245,"vw":57.305004},{"c":57.5,"h":57.5,"l":56.41,"n":8625,"o":57.1,"t":"2026-02-24T05:00:00Z","v":605344,"vw":57.172085},{"c":56.81,"h":57.79,"l":55.82,"n":10133,"o":57.26,"t":"2026-02-25T05:00:00Z","v":847144,"vw":56.520489},{"c":56.33,"h":56.6,"l":54.79,"n":9049,"o":54.79,"t":"2026-02-26T05:00:00Z","v":589624,"vw":56.080378},{"c":57.74,"h":58.16,"l":55.89,"n":14013,"o":57,"t":"2026-02-27T05:00:00Z","v":1351470,"vw":57.350295},{"c":58.89,"h":61.27,"l":58.5,"n":31684,"o":59.72,"t":"2026-03-02T05:00:00Z","v":3916701,"vw":60.351499},{"c":59.57,"h":60.3894,"l":58,"n":29083,"o":59,"t":"2026-03-03T05:00:00Z","v":3118118,"vw":59.264719},{"c":59.69,"h":59.9002,"l":57.8,"n":12952,"o":59.5,"t":"2026-03-04T05:00:00Z","v":1036666,"vw":58.947285},{"c":60.86,"h":61,"l":58.79,"n":17423,"o":59.37,"t":"2026-03-05T05:00:00Z","v":1353329,"vw":59.955964},{"c":62.59,"h":64,"l":61.04,"n":32357,"o":61.16,"t":"2026-03-06T05:00:00Z","v":3174993,"vw":62.827814},{"c":60.25,"h":63.85,"l":59.79,"n":26543,"o":63.4,"t":"2026-03-09T04:00:00Z","v":2167200,"vw":62.006894},{"c":58.94,"h":60.305,"l":58.15,"n":20026,"o":59.21,"t":"2026-03-10T04:00:00Z","v":1875247,"vw":59.035431},{"c":59.67,"h":60.6,"l":58.95,"n":22959,"o":59.7,"t":"2026-03-11T04:00:00Z","v":2086017,"vw":59.665427},{"c":62.37,"h":62.72,"l":59.95,"n":26654,"o":60.89,"t":"2026-03-12T04:00:00Z","v":2548130,"vw":61.722668},{"c":64.74,"h":65.5,"l":61.7001,"n":29760,"o":62.32,"t":"2026-03-13T04:00:00Z","v":2640546,"vw":64.681472},{"c":65.69,"h":66.77,"l":64.25,"n":21986,"o":64.46,"t":"2026-03-16T04:00:00Z","v":1929856,"vw":65.771201},{"c":69.11,"h":69.9,"l":66.19,"n":34035,"o":66.19,"t":"2026-03-17T04:00:00Z","v":2970192,"vw":68.907493},{"c":69.43,"h":70.17,"l":68.59,"n":21409,"o":69.65,"t":"2026-03-18T04:00:00Z","v":1796522,"vw":69.515213},{"c":72.96,"h":74.4663,"l":69.61,"n":43224,"o":70.23,"t":"2026-03-19T04:00:00Z","v":4108448,"vw":72.808503},{"c":72.06,"h":73.89,"l":70.98,"n":26893,"o":72.68,"t":"2026-03-20T04:00:00Z","v":2384532,"vw":72.156201},{"c":67.85,"h":71.69,"l":67.76,"n":33610,"o":69.21,"t":"2026-03-23T04:00:00Z","v":3355551,"vw":69.153215},{"c":71.76,"h":71.91,"l":68.79,"n":21639,"o":69.16,"t":"2026-03-24T04:00:00Z","v":1609659,"vw":70.907022},{"c":71.33,"h":72.07,"l":70.0501,"n":24088,"o":70.61,"t":"2026-03-25T04:00:00Z","v":1749019,"vw":71.304953},{"c":72.31,"h":74.86,"l":71.92,"n":24601,"o":72.76,"t":"2026-03-26T04:00:00Z","v":2017701,"vw":73.234016},{"c":74.21,"h":74.845,"l":72.51,"n":24600,"o":73.25,"t":"2026-03-27T04:00:00Z","v":1982118,"vw":74.104311},{"c":76.55,"h":79.2,"l":75,"n":26958,"o":75,"t":"2026-03-30T04:00:00Z","v":2239576,"vw":77.595234},{"c":75.47,"h":79.04,"l":74.51,"n":36054,"o":76.55,"t":"2026-03-31T04:00:00Z","v":3293433,"vw":76.153393},{"c":69.12,"h":74.2021,"l":68.9,"n":38255,"o":73.2,"t":"2026-04-01T04:00:00Z","v":3493471,"vw":70.534945},{"c":71.62,"h":73.47,"l":70.2,"n":16224,"o":72.45,"t":"2026-04-02T04:00:00Z","v":1295863,"vw":71.569347},{"c":71.04,"h":72,"l":69.71,"n":14852,"o":71,"t":"2026-04-06T04:00:00Z","v":1151746,"vw":70.664817},{"c":70.13,"h":73.59,"l":69.24,"n":11624,"o":71.76,"t":"2026-04-07T04:00:00Z","v":770070,"vw":70.602399},{"c":65.6,"h":65.97,"l":62.41,"n":36311,"o":65.145,"t":"2026-04-08T04:00:00Z","v":3335744,"vw":64.699893},{"c":65.08,"h":66.84,"l":64.25,"n":15744,"o":66,"t":"2026-04-09T04:00:00Z","v":1154927,"vw":65.319385},{"c":66.08,"h":66.78,"l":64.42,"n":9238,"o":64.61,"t":"2026-04-10T04:00:00Z","v":656551,"vw":66.07557},{"c":66.92,"h":70.12,"l":66.77,"n":17231,"o":67.9,"t":"2026-04-13T04:00:00Z","v":1163924,"vw":68.215987},{"c":64.56,"h":66.92,"l":63.91,"n":15206,"o":66.07,"t":"2026-04-14T04:00:00Z","v":1075476,"vw":64.908165},{"c":64.18,"h":66.06,"l":64.02,"n":11895,"o":64.73,"t":"2026-04-15T04:00:00Z","v":826829,"vw":64.932808},{"c":67.06,"h":67.31,"l":64.15,"n":13287,"o":64.15,"t":"2026-04-16T04:00:00Z","v":906689,"vw":66.256977},{"c":64.98,"h":65.52,"l":61.51,"n":26328,"o":62.6,"t":"2026-04-17T04:00:00Z","v":2222664,"vw":63.680078},{"c":66.48,"h":67.28,"l":65.12,"n":15524,"o":65.78,"t":"2026-04-20T04:00:00Z","v":1090920,"vw":66.428042},{"c":67.88,"h":68.42,"l":65.55,"n":14356,"o":66.41,"t":"2026-04-21T04:00:00Z","v":1248837,"vw":67.261889},{"c":68.7,"h":69.38,"l":68.0001,"n":18301,"o":68.73,"t":"2026-04-22T04:00:00Z","v":1188468,"vw":68.820525},{"c":70.3,"h":71,"l":67.2,"n":18515,"o":67.43,"t":"2026-04-23T04:00:00Z","v":1259886,"vw":69.885619},{"c":70.89,"h":70.9,"l":69.16,"n":18262,"o":70.3,"t":"2026-04-24T04:00:00Z","v":1596693,"vw":70.010887},{"c":71.96,"h":73,"l":71.1301,"n":15898,"o":72,"t":"2026-04-27T04:00:00Z","v":1038592,"vw":72.004701},{"c":73.12,"h":74.81,"l":73.06,"n":17606,"o":73.42,"t":"2026-04-28T04:00:00Z","v":1266718,"vw":73.726356},{"c":74.37,"h":75.2,"l":73.53,"n":17306,"o":74.15,"t":"2026-04-29T04:00:00Z","v":996091,"vw":74.540048},{"c":74.32,"h":75.96,"l":72.23,"n":18317,"o":72.49,"t":"2026-04-30T04:00:00Z","v":1376157,"vw":74.222194},{"c":71.64,"h":75.03,"l":71.15,"n":14853,"o":74.67,"t":"2026-05-01T04:00:00Z","v":1018854,"vw":71.933138},{"c":73.28,"h":73.9499,"l":72.07,"n":8589,"o":72.69,"t":"2026-05-04T04:00:00Z","v":526608,"vw":73.15115},{"c":72.11,"h":73.94,"l":71.465,"n":9294,"o":72.73,"t":"2026-05-05T04:00:00Z","v":604938,"vw":71.999964},{"c":68.59,"h":70.11,"l":68.17,"n":22870,"o":69.17,"t":"2026-05-06T04:00:00Z","v":1833212,"vw":69.004093},{"c":65.8,"h":67.25,"l":63.77,"n":37868,"o":66.48,"t":"2026-05-07T04:00:00Z","v":3783295,"vw":64.717416},{"c":65.21,"h":65.92,"l":64.28,"n":17458,"o":65.05,"t":"2026-05-08T04:00:00Z","v":1195736,"vw":65.257326},{"c":66.83,"h":67.2,"l":64.52,"n":19067,"o":66.13,"t":"2026-05-11T04:00:00Z","v":1722072,"vw":66.136505},{"c":69.28,"h":69.72,"l":67.4,"n":17108,"o":68.46,"t":"2026-05-12T04:00:00Z","v":1581941,"vw":69.042411},{"c":68.4,"h":69.78,"l":68.12,"n":14217,"o":69.49,"t":"2026-05-13T04:00:00Z","v":923423,"vw":68.930246},{"c":71.85,"h":72.05,"l":68.22,"n":16559,"o":68.22,"t":"2026-05-14T04:00:00Z","v":1036092,"vw":70.750837},{"c":72.29,"h":73.5,"l":71.44,"n":11668,"o":72.39,"t":"2026-05-15T04:00:00Z","v":1011437,"vw":72.256807},{"c":78.51,"h":78.6387,"l":71.77,"n":23320,"o":72.42,"t":"2026-05-18T04:00:00Z","v":1883891,"vw":75.931702},{"c":79.25,"h":79.48,"l":77.05,"n":23392,"o":79.48,"t":"2026-05-19T04:00:00Z","v":1544235,"vw":78.612892},{"c":75.29,"h":81.4395,"l":75.195,"n":22592,"o":78.91,"t":"2026-05-20T04:00:00Z","v":1767479,"vw":77.355529},{"c":75.54,"h":77.695,"l":74.27,"n":14222,"o":77.31,"t":"2026-05-21T04:00:00Z","v":1066110,"vw":76.02123},{"c":75.41,"h":77.58,"l":74.45,"n":9748,"o":75.5,"t":"2026-05-22T04:00:00Z","v":644301,"vw":75.522154},{"c":74.31,"h":75.815,"l":73.34,"n":9560,"o":74.9,"t":"2026-05-26T04:00:00Z","v":566654,"vw":74.769529},{"c":73.6,"h":75.135,"l":71.3801,"n":10916,"o":72,"t":"2026-05-27T04:00:00Z","v":711348,"vw":73.493288},{"c":73.12,"h":76.18,"l":72.9,"n":12779,"o":74.68,"t":"2026-05-28T04:00:00Z","v":872325,"vw":73.930993},{"c":74.2,"h":74.5,"l":71.5001,"n":11661,"o":73,"t":"2026-05-29T04:00:00Z","v":846993,"vw":73.647143},{"c":76.02,"h":77.9979,"l":75.53,"n":13175,"o":76.09,"t":"2026-06-01T04:00:00Z","v":882371,"vw":76.531933},{"c":76.72,"h":77.49,"l":75.61,"n":8116,"o":76.28,"t":"2026-06-02T04:00:00Z","v":419305,"vw":76.720949},{"c":76.56,"h":77.9328,"l":76,"n":8735,"o":77.1,"t":"2026-06-03T04:00:00Z","v":519693,"vw":76.911169},{"c":76.52,"h":77.08,"l":74.92,"n":7269,"o":75.01,"t":"2026-06-04T04:00:00Z","v":416802,"vw":76.359518},{"c":74.42,"h":76.25,"l":74.14,"n":8509,"o":76.25,"t":"2026-06-05T04:00:00Z","v":462610,"vw":75.013589},{"c":73.96,"h":76.18,"l":73.18,"n":10045,"o":75.66,"t":"2026-06-08T04:00:00Z","v":621724,"vw":74.209266},{"c":71.5,"h":73.865,"l":70.01,"n":14791,"o":73.53,"t":"2026-06-09T04:00:00Z","v":1149862,"vw":71.628962},{"c":72.5,"h":74.785,"l":71.745,"n":12267,"o":72,"t":"2026-06-10T04:00:00Z","v":1057641,"vw":73.550755},{"c":73.02,"h":77.2141,"l":72.67,"n":16887,"o":73.97,"t":"2026-06-11T04:00:00Z","v":1430233,"vw":74.455577},{"c":72.14,"h":72.77,"l":71.11,"n":9617,"o":72,"t":"2026-06-12T04:00:00Z","v":646979,"vw":71.958637},{"c":68.59,"h":69.9999,"l":67.001,"n":14873,"o":68.83,"t":"2026-06-15T04:00:00Z","v":993432,"vw":68.906243},{"c":69.26,"h":69.58,"l":67.53,"n":13175,"o":67.55,"t":"2026-06-16T04:00:00Z","v":964720,"vw":68.501709},{"c":68.52,"h":70.51,"l":68.14,"n":7083,"o":69.33,"t":"2026-06-17T04:00:00Z","v":460132,"vw":69.237463},{"c":68.55,"h":68.89,"l":66,"n":15524,"o":67.21,"t":"2026-06-18T04:00:00Z","v":1378163,"vw":67.75843},{"c":68.16,"h":69.26,"l":67.191,"n":11844,"o":69.16,"t":"2026-06-22T04:00:00Z","v":600700,"vw":68.009353},{"c":66.7,"h":68.25,"l":66.06,"n":12649,"o":67.66,"t":"2026-06-23T04:00:00Z","v":687484,"vw":66.637406},{"c":64.42,"h":65.78,"l":63.36,"n":19784,"o":65,"t":"2026-06-24T04:00:00Z","v":1296095,"vw":64.269469},{"c":65.03,"h":66.12,"l":63,"n":12429,"o":63.71,"t":"2026-06-25T04:00:00Z","v":760776,"vw":64.948894},{"c":64.64,"h":66.21,"l":63.765,"n":6822,"o":64.61,"t":"2026-06-26T04:00:00Z","v":442760,"vw":65.082599},{"c":64.23,"h":66.1,"l":63.86,"n":11089,"o":65.26,"t":"2026-06-29T04:00:00Z","v":854917,"vw":64.667664},{"c":63.8,"h":66.08,"l":63.51,"n":9270,"o":64.73,"t":"2026-06-30T04:00:00Z","v":567668,"vw":64.156994},{"c":62.69,"h":64.7,"l":62.06,"n":8761,"o":63.12,"t":"2026-07-01T04:00:00Z","v":507100,"vw":62.732671},{"c":60.36,"h":62.835,"l":59.82,"n":16691,"o":62.58,"t":"2026-07-02T04:00:00Z","v":1179889,"vw":60.830905},{"c":61.21,"h":61.87,"l":60.3,"n":12678,"o":60.3,"t":"2026-07-06T04:00:00Z","v":785050,"vw":61.30548},{"c":62.03,"h":63.15,"l":61.56,"n":13838,"o":61.56,"t":"2026-07-07T04:00:00Z","v":909206,"vw":62.205975},{"c":65.25,"h":66.76,"l":63.52,"n":21341,"o":63.9,"t":"2026-07-08T04:00:00Z","v":1769094,"vw":65.537593},{"c":63.75,"h":65.09,"l":63.13,"n":11561,"o":64.25,"t":"2026-07-09T04:00:00Z","v":610270,"vw":63.822018},{"c":64.81,"h":65.14,"l":63.81,"n":10004,"o":63.98,"t":"2026-07-10T04:00:00Z","v":933489,"vw":64.337223},{"c":65.47,"h":67.09,"l":65.14,"n":15628,"o":66.13,"t":"2026-07-13T04:00:00Z","v":1122373,"vw":66.082499},{"c":65.73,"h":67.47,"l":64.8301,"n":20023,"o":66.31,"t":"2026-07-14T04:00:00Z","v":916673,"vw":65.769688},{"c":65.53,"h":66.09,"l":65.13,"n":12398,"o":65.58,"t":"2026-07-15T04:00:00Z","v":717661,"vw":65.557212},{"c":62.38,"h":65.8355,"l":62.32,"n":16531,"o":65.39,"t":"2026-07-16T04:00:00Z","v":983680,"vw":63.385495},{"c":64.02,"h":65.36,"l":62.5,"n":17191,"o":64,"t":"2026-07-17T04:00:00Z","v":1103801,"vw":63.536808},{"c":63.91,"h":64.4,"l":61.5,"n":14522,"o":63.33,"t":"2026-07-20T04:00:00Z","v":904746,"vw":63.214567},{"c":65.05,"h":65.88,"l":64.2701,"n":10858,"o":64.5,"t":"2026-07-21T04:00:00Z","v":653724,"vw":65.395913},{"c":67.02,"h":67.525,"l":66.0005,"n":11843,"o":66.26,"t":"2026-07-22T04:00:00Z","v":779372,"vw":66.852419},{"c":69.06,"h":70.92,"l":68.01,"n":23996,"o":68.7,"t":"2026-07-23T04:00:00Z","v":2133676,"vw":69.75784},{"c":69.5,"h":69.98,"l":68.5,"n":19495,"o":68.5,"t":"2026-07-24T04:00:00Z","v":1334454,"vw":69.4255},{"c":66.61,"h":68.73,"l":66.2,"n":16726,"o":66.89,"t":"2026-07-27T04:00:00Z","v":874726,"vw":67.358535},{"c":64.29,"h":66.99,"l":63.38,"n":11648,"o":66.37,"t":"2026-07-28T04:00:00Z","v":917425,"vw":64.602285},{"c":66.01,"h":66.9,"l":65.4405,"n":11302,"o":66,"t":"2026-07-29T04:00:00Z","v":856813,"vw":66.251579},{"c":68.57,"h":68.735,"l":64.1304,"n":7940,"o":65.46,"t":"2026-07-30T04:00:00Z","v":539997,"vw":67.845549},{"c":70.45,"h":71.14,"l":68.4014,"n":13410,"o":69.5,"t":"2026-07-31T04:00:00Z","v":956887,"vw":70.24005},{"c":68.22,"h":69.8,"l":67.3107,"n":13203,"o":67.88,"t":"2026-08-03T04:00:00Z","v":902680,"vw":68.423558},{"c":66.12,"h":66.92,"l":65.18,"n":16876,"o":66.75,"t":"2026-08-04T04:00:00Z","v":1200439,"vw":65.981464},{"c":64.04,"h":67.1087,"l":63.88,"n":11266,"o":65.59,"t":"2026-08-05T04:00:00Z","v":754350,"vw":64.846176},{"c":66.31,"h":66.85,"l":64.735,"n":8990,"o":65.21,"t":"2026-08-06T04:00:00Z","v":478391,"vw":66.05916},{"c":65.96,"h":66.69,"l":65.24,"n":10712,"o":65.61,"t":"2026-08-07T04:00:00Z","v":597880,"vw":66.00667},{"c":68.36,"h":69,"l":66.73,"n":12138,"o":66.73,"t":"2026-08-10T04:00:00Z","v":702942,"vw":68.282469},{"c":66.13,"h":69.2,"l":65.42,"n":11043,"o":68.66,"t":"2026-08-11T04:00:00Z","v":707756,"vw":66.555382},{"c":66.01,"h":66.7905,"l":64.7501,"n":19722,"o":65.48,"t":"2026-08-12T04:00:00Z","v":679631,"vw":66.187293},{"c":66.19,"h":66.78,"l":64.75,"n":8452,"o":64.81,"t":"2026-08-13T04:00:00Z","v":395852,"vw":66.233061},{"c":68.31,"h":69.09,"l":66.3793,"n":10806,"o":67.13,"t":"2026-08-14T04:00:00Z","v":641161,"vw":68.467052},{"c":72.16,"h":72.69,"l":71,"n":20690,"o":71.35,"t":"2026-08-17T04:00:00Z","v":1630097,"vw":71.824943},{"c":69.74,"h":73.52,"l":69.6001,"n":25974,"o":73.51,"t":"2026-08-18T04:00:00Z","v":2085617,"vw":70.507933},{"c":68.42,"h":71.74,"l":68.34,"n":23012,"o":70.5,"t":"2026-08-19T04:00:00Z","v":1170101,"vw":69.748408},{"c":70.5,"h":72.59,"l":70.26,"n":24522,"o":70.97,"t":"2026-08-20T04:00:00Z","v":1710139,"vw":71.261418},{"c":69.58,"h":71.53,"l":69.28,"n":16237,"o":70.5,"t":"2026-08-21T04:00:00Z","v":1156883,"vw":70.148921},{"c":70.66,"h":70.755,"l":68.3801,"n":16137,"o":69.5,"t":"2026-08-24T04:00:00Z","v":962562,"vw":70.007534},{"c":68.39,"h":69.7,"l":67.42,"n":19207,"o":69.37,"t":"2026-08-25T04:00:00Z","v":1323426,"vw":68.119686},{"c":68.66,"h":69.385,"l":67.28,"n":10444,"o":67.7,"t":"2026-08-26T04:00:00Z","v":614500,"vw":68.526863},{"c":70.61,"h":71.2,"l":68.55,"n":13618,"o":69,"t":"2026-08-27T04:00:00Z","v":824032,"vw":69.935754},{"c":70.14,"h":71.77,"l":69.33,"n":11412,"o":71.39,"t":"2026-08-28T04:00:00Z","v":560577,"vw":69.982895},{"c":71.46,"h":72.77,"l":70.6,"n":12818,"o":71.95,"t":"2026-08-31T04:00:00Z","v":1005347,"vw":71.538208},{"c":74.71,"h":75.34,"l":72.1,"n":22682,"o":73.09,"t":"2026-09-01T04:00:00Z","v":1901486,"vw":74.334489},{"c":77.03,"h":77.82,"l":73.29,"n":19230,"o":73.44,"t":"2026-09-02T04:00:00Z","v":1503631,"vw":76.62024},{"c":74.61,"h":79.0583,"l":74.325,"n":19123,"o":77.14,"t":"2026-09-03T04:00:00Z","v":1481572,"vw":76.183544},{"c":73.73,"h":74.55,"l":73.03,"n":12312,"o":73.97,"t":"2026-09-04T04:00:00Z","v":713610,"vw":73.757064},{"c":75.86,"h":76.36,"l":74.61,"n":20611,"o":75,"t":"2026-09-08T04:00:00Z","v":1690707,"vw":75.650117},{"c":74.57,"h":77.34,"l":74.57,"n":15189,"o":77,"t":"2026-09-09T04:00:00Z","v":1266338,"vw":75.396781},{"c":78.95,"h":79.77,"l":74.9,"n":25632,"o":76.01,"t":"2026-09-10T04:00:00Z","v":2298411,"vw":78.324701},{"c":76.27,"h":78.4,"l":75.7,"n":18404,"o":77.33,"t":"2026-09-11T04:00:00Z","v":1129032,"vw":76.575979},{"c":76.41,"h":78.7,"l":75.81,"n":16848,"o":77.1,"t":"2026-09-14T04:00:00Z","v":1254183,"vw":77.060864},{"c":78.36,"h":79.5099,"l":76.74,"n":19429,"o":76.74,"t":"2026-09-15T04:00:00Z","v":1452313,"vw":78.497095},{"c":74.26,"h":77.39,"l":73.46,"n":14238,"o":76.75,"t":"2026-09-16T04:00:00Z","v":920136,"vw":75.051631},{"c":73.31,"h":74.6,"l":72.21,"n":14907,"o":72.65,"t":"2026-09-17T04:00:00Z","v":1020517,"vw":73.530313},{"c":72.27,"h":73.64,"l":71.62,"n":13976,"o":72.99,"t":"2026-09-18T04:00:00Z","v":1144783,"vw":72.280416},{"c":70.33,"h":71.7499,"l":69.5,"n":15326,"o":71.44,"t":"2026-09-21T04:00:00Z","v":1106894,"vw":70.202265},{"c":69.42,"h":70.55,"l":68.4,"n":12464,"o":69,"t":"2026-09-22T04:00:00Z","v":942336,"vw":69.72603},{"c":70.25,"h":71.62,"l":68.36,"n":15245,"o":70.28,"t":"2026-09-23T04:00:00Z","v":1178447,"vw":69.980791},{"c":68.3,"h":71.45,"l":68.28,"n":15046,"o":70.94,"t":"2026-09-24T04:00:00Z","v":956952,"vw":69.354019},{"c":67.43,"h":68.41,"l":66.5,"n":14796,"o":67.44,"t":"2026-09-25T04:00:00Z","v":844355,"vw":67.390749},{"c":66.91,"h":68.9799,"l":66.64,"n":11465,"o":68.59,"t":"2026-09-28T04:00:00Z","v":687281,"vw":67.486413},{"c":66.71,"h":67.465,"l":65.54,"n":10893,"o":66.05,"t":"2026-09-29T04:00:00Z","v":607140,"vw":66.636157},{"c":65.35,"h":67.22,"l":65.22,"n":12330,"o":66.92,"t":"2026-09-30T04:00:00Z","v":923744,"vw":66.023831},{"c":64.63,"h":66,"l":64.49,"n":17280,"o":65.2,"t":"2026-10-01T04:00:00Z","v":1271940,"vw":64.952398},{"c":64.25,"h":64.83,"l":63.19,"n":16334,"o":63.76,"t":"2026-10-02T04:00:00Z","v":906644,"vw":64.11509},{"c":66.54,"h":67.04,"l":64.8,"n":17277,"o":64.99,"t":"2026-10-05T04:00:00Z","v":1053868,"vw":66.176095},{"c":66.06,"h":67.65,"l":65.64,"n":18193,"o":66,"t":"2026-10-06T04:00:00Z","v":1055880,"vw":66.595301},{"c":65.43,"h":66.9,"l":65.1,"n":13257,"o":66.33,"t":"2026-10-07T04:00:00Z","v":753126,"vw":65.678236},{"c":67.16,"h":68.36,"l":66.5966,"n":13759,"o":67,"t":"2026-10-08T04:00:00Z","v":877204,"vw":67.580012},{"c":66.26,"h":68.7399,"l":65.87,"n":9405,"o":66.82,"t":"2026-10-09T04:00:00Z","v":531778,"vw":66.798799},{"c":69.42,"h":69.7,"l":66.47,"n":12282,"o":67.76,"t":"2026-10-12T04:00:00Z","v":972102,"vw":68.863261},{"c":69.02,"h":70.08,"l":68.54,"n":13773,"o":69.34,"t":"2026-10-13T04:00:00Z","v":973475,"vw":69.26782},{"c":69.94,"h":70.38,"l":68.6,"n":12649,"o":69.26,"t":"2026-10-14T04:00:00Z","v":800626,"vw":69.733757},{"c":69.99,"h":70.6,"l":68.53,"n":12846,"o":69.94,"t":"2026-10-15T04:00:00Z","v":902358,"vw":69.955811},{"c":71.95,"h":72.35,"l":70.71,"n":15662,"o":70.71,"t":"2026-10-16T04:00:00Z","v":1193110,"vw":71.640446},{"c":70.86,"h":72.5,"l":70.1187,"n":11544,"o":72.05,"t":"2026-10-19T04:00:00Z","v":764060,"vw":70.85685},{"c":70.66,"h":72.45,"l":70.02,"n":14160,"o":71.48,"t":"2026-10-20T04:00:00Z","v":703837,"vw":70.870781},{"c":71.44,"h":72.09,"l":70.1,"n":11881,"o":70.61,"t":"2026-10-21T04:00:00Z","v":649001,"vw":71.392039},{"c":70.61,"h":72.275,"l":69.09,"n":13901,"o":71.95,"t":"2026-10-22T04:00:00Z","v":692490,"vw":70.462454}],"volatilityBars":[{"c":71.78,"h":71.84,"l":71.75,"n":19,"o":71.84,"t":"2026-09-21T09:45:00Z","v":1269,"vw":71.7832},{"c":71.27,"h":71.75,"l":71,"n":175,"o":71.75,"t":"2026-09-21T11:00:00Z","v":3559,"vw":71.231836},{"c":71.22,"h":71.22,"l":71.21,"n":6,"o":71.21,"t":"2026-09-21T11:30:00Z","v":613,"vw":71.218319},{"c":71.2,"h":71.2,"l":70.8915,"n":7,"o":70.8915,"t":"2026-09-21T11:45:00Z","v":489,"vw":71.093244},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-09-21T12:00:00Z","v":250,"vw":71.2},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-09-21T12:15:00Z","v":100,"vw":70.99},{"c":71.138,"h":71.2,"l":71.134,"n":11,"o":71.17,"t":"2026-09-21T12:30:00Z","v":1302,"vw":71.1595},{"c":71.15,"h":71.15,"l":71.15,"n":2,"o":71.15,"t":"2026-09-21T12:45:00Z","v":2180,"vw":71.15},{"c":70.89,"h":70.89,"l":70.89,"n":12,"o":70.89,"t":"2026-09-21T13:00:00Z","v":534,"vw":70.89},{"c":71.19,"h":71.7499,"l":70.96,"n":1008,"o":71.44,"t":"2026-09-21T13:30:00Z","v":88620,"vw":71.348013},{"c":70.795,"h":71.28,"l":70.67,"n":733,"o":71.26,"t":"2026-09-21T13:45:00Z","v":39362,"vw":70.967185},{"c":70.36,"h":70.9199,"l":70.2577,"n":633,"o":70.775,"t":"2026-09-21T14:00:00Z","v":39567,"vw":70.583441},{"c":70.3436,"h":70.645,"l":70.12,"n":663,"o":70.365,"t":"2026-09-21T14:15:00Z","v":55052,"vw":70.324956},{"c":70.595,"h":70.78,"l":70.2001,"n":534,"o":70.49,"t":"2026-09-21T14:30:00Z","v":38980,"vw":70.547474},{"c":70.37,"h":70.595,"l":70.265,"n":429,"o":70.595,"t":"2026-09-21T14:45:00Z","v":27107,"vw":70.429423},{"c":70.295,"h":70.515,"l":70.2666,"n":394,"o":70.415,"t":"2026-09-21T15:00:00Z","v":38409,"vw":70.426319},{"c":70.1,"h":70.43,"l":69.94,"n":710,"o":70.3,"t":"2026-09-21T15:15:00Z","v":51710,"vw":70.091267},{"c":70.1,"h":70.1,"l":69.82,"n":590,"o":70.07,"t":"2026-09-21T15:30:00Z","v":33862,"vw":69.961191},{"c":70.3,"h":70.33,"l":69.9135,"n":556,"o":70.03,"t":"2026-09-21T15:45:00Z","v":33439,"vw":70.075867},{"c":69.84,"h":70.28,"l":69.69,"n":486,"o":70.28,"t":"2026-09-21T16:00:00Z","v":37138,"vw":69.868242},{"c":69.89,"h":69.9695,"l":69.65,"n":355,"o":69.8,"t":"2026-09-21T16:15:00Z","v":21802,"vw":69.800668},{"c":69.855,"h":70.0112,"l":69.79,"n":320,"o":69.97,"t":"2026-09-21T16:30:00Z","v":16879,"vw":69.922666},{"c":69.76,"h":69.85,"l":69.66,"n":315,"o":69.7905,"t":"2026-09-21T16:45:00Z","v":25102,"vw":69.773526},{"c":69.7,"h":69.86,"l":69.7,"n":251,"o":69.7827,"t":"2026-09-21T17:00:00Z","v":15086,"vw":69.795645},{"c":69.93,"h":69.93,"l":69.7,"n":365,"o":69.73,"t":"2026-09-21T17:15:00Z","v":21800,"vw":69.772576},{"c":69.66,"h":70.06,"l":69.5,"n":988,"o":69.845,"t":"2026-09-21T17:30:00Z","v":145969,"vw":69.63531},{"c":69.92,"h":70.02,"l":69.601,"n":618,"o":69.69,"t":"2026-09-21T17:45:00Z","v":77387,"vw":69.804366},{"c":70.1601,"h":70.27,"l":69.86,"n":385,"o":70.0295,"t":"2026-09-21T18:00:00Z","v":34548,"vw":69.989278},{"c":70.29,"h":70.3722,"l":70.14,"n":274,"o":70.18,"t":"2026-09-21T18:15:00Z","v":12611,"vw":70.270182},{"c":70.345,"h":70.4,"l":70.29,"n":207,"o":70.38,"t":"2026-09-21T18:30:00Z","v":7851,"vw":70.342546},{"c":70.28,"h":70.38,"l":70.1553,"n":358,"o":70.345,"t":"2026-09-21T18:45:00Z","v":40897,"vw":70.324693},{"c":70.25,"h":70.31,"l":70.17,"n":334,"o":70.27,"t":"2026-09-21T19:00:00Z","v":12226,"vw":70.24387},{"c":69.955,"h":70.28,"l":69.9,"n":459,"o":70.24,"t":"2026-09-21T19:15:00Z","v":18731,"vw":70.096189},{"c":70.21,"h":70.64,"l":69.9,"n":777,"o":69.955,"t":"2026-09-21T19:30:00Z","v":38474,"vw":70.191552},{"c":70.375,"h":70.47,"l":70.01,"n":1445,"o":70.33,"t":"2026-09-21T19:45:00Z","v":81890,"vw":70.249106},{"c":70.2321,"h":70.33,"l":70.2321,"n":22,"o":70.33,"t":"2026-09-21T20:00:00Z","v":29102,"vw":70.329509},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-09-21T20:30:00Z","v":109,"vw":70.5},{"c":70.273,"h":70.273,"l":70.273,"n":1,"o":70.273,"t":"2026-09-21T20:45:00Z","v":100,"vw":70.273},{"c":70.25,"h":70.29,"l":70.25,"n":8,"o":70.29,"t":"2026-09-21T21:15:00Z","v":468,"vw":70.261765},{"c":70.72,"h":70.72,"l":70.6757,"n":3,"o":70.6757,"t":"2026-09-21T21:30:00Z","v":525,"vw":70.703679},{"c":70.2,"h":70.21,"l":70.2,"n":28,"o":70.21,"t":"2026-09-21T22:30:00Z","v":913,"vw":70.206667},{"c":70.3,"h":70.3,"l":70.3,"n":4,"o":70.3,"t":"2026-09-22T08:45:00Z","v":1017,"vw":70.3},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-09-22T10:00:00Z","v":150,"vw":69.51},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-09-22T11:15:00Z","v":305,"vw":69.5},{"c":69.28,"h":69.7,"l":69.28,"n":7,"o":69.7,"t":"2026-09-22T11:30:00Z","v":321,"vw":69.56},{"c":69.65,"h":69.65,"l":69.65,"n":3,"o":69.65,"t":"2026-09-22T11:45:00Z","v":200,"vw":69.65},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-09-22T12:15:00Z","v":105,"vw":69.7},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-09-22T12:30:00Z","v":136,"vw":69.4},{"c":69.95,"h":69.95,"l":69.95,"n":1,"o":69.95,"t":"2026-09-22T12:45:00Z","v":100,"vw":69.95},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-09-22T13:00:00Z","v":500,"vw":69.5},{"c":69.01,"h":69.28,"l":69,"n":66,"o":69.28,"t":"2026-09-22T13:15:00Z","v":1196,"vw":69.094156},{"c":69.26,"h":69.4,"l":68.4,"n":1005,"o":69,"t":"2026-09-22T13:30:00Z","v":97126,"vw":69.065835},{"c":69.72,"h":70.18,"l":69.325,"n":606,"o":69.38,"t":"2026-09-22T13:45:00Z","v":41553,"vw":69.917712},{"c":70.02,"h":70.15,"l":69.74,"n":449,"o":70.15,"t":"2026-09-22T14:00:00Z","v":19144,"vw":69.889971},{"c":69.72,"h":70.21,"l":69.66,"n":455,"o":69.985,"t":"2026-09-22T14:15:00Z","v":24374,"vw":70.00095},{"c":69.89,"h":70.0899,"l":69.53,"n":433,"o":69.71,"t":"2026-09-22T14:30:00Z","v":22252,"vw":69.723851},{"c":70.11,"h":70.25,"l":69.75,"n":378,"o":69.75,"t":"2026-09-22T14:45:00Z","v":44097,"vw":70.066709},{"c":70,"h":70.22,"l":69.9332,"n":243,"o":70.22,"t":"2026-09-22T15:00:00Z","v":11714,"vw":70.061857},{"c":70.08,"h":70.09,"l":69.735,"n":419,"o":69.92,"t":"2026-09-22T15:15:00Z","v":27203,"vw":69.944395},{"c":70.1,"h":70.21,"l":70.02,"n":271,"o":70.1175,"t":"2026-09-22T15:30:00Z","v":15574,"vw":70.111778},{"c":70.44,"h":70.55,"l":70.05,"n":371,"o":70.105,"t":"2026-09-22T15:45:00Z","v":38848,"vw":70.371304},{"c":70.3712,"h":70.46,"l":70.2613,"n":184,"o":70.44,"t":"2026-09-22T16:00:00Z","v":10898,"vw":70.360661},{"c":70.085,"h":70.42,"l":70,"n":329,"o":70.35,"t":"2026-09-22T16:15:00Z","v":23910,"vw":70.21776},{"c":69.79,"h":70.2622,"l":69.79,"n":232,"o":70.0445,"t":"2026-09-22T16:30:00Z","v":24071,"vw":70.101827},{"c":69.7158,"h":69.91,"l":69.59,"n":411,"o":69.83,"t":"2026-09-22T16:45:00Z","v":20870,"vw":69.760462},{"c":69.95,"h":70.01,"l":69.69,"n":411,"o":69.69,"t":"2026-09-22T17:00:00Z","v":34508,"vw":69.921928},{"c":70,"h":70.08,"l":69.85,"n":340,"o":69.9585,"t":"2026-09-22T17:15:00Z","v":34308,"vw":69.980255},{"c":70.06,"h":70.17,"l":70,"n":273,"o":70,"t":"2026-09-22T17:30:00Z","v":40625,"vw":70.055625},{"c":69.39,"h":70.2,"l":69.23,"n":557,"o":70.045,"t":"2026-09-22T17:45:00Z","v":36703,"vw":69.700234},{"c":69.52,"h":69.63,"l":69.24,"n":535,"o":69.43,"t":"2026-09-22T18:00:00Z","v":36953,"vw":69.425471},{"c":69.565,"h":69.7698,"l":69.52,"n":261,"o":69.585,"t":"2026-09-22T18:15:00Z","v":19797,"vw":69.626632},{"c":69.6,"h":69.6824,"l":69.53,"n":358,"o":69.58,"t":"2026-09-22T18:30:00Z","v":18047,"vw":69.594322},{"c":69.62,"h":69.75,"l":69.58,"n":227,"o":69.64,"t":"2026-09-22T18:45:00Z","v":15971,"vw":69.651536},{"c":69.51,"h":69.63,"l":69.34,"n":373,"o":69.6,"t":"2026-09-22T19:00:00Z","v":22569,"vw":69.469982},{"c":69.526,"h":69.8065,"l":69.415,"n":502,"o":69.51,"t":"2026-09-22T19:15:00Z","v":59026,"vw":69.567016},{"c":69.755,"h":69.79,"l":69.35,"n":499,"o":69.5399,"t":"2026-09-22T19:30:00Z","v":29444,"vw":69.468637},{"c":69.5,"h":69.9,"l":69.37,"n":1612,"o":69.755,"t":"2026-09-22T19:45:00Z","v":117024,"vw":69.627842},{"c":69.42,"h":69.42,"l":69.42,"n":15,"o":69.42,"t":"2026-09-22T20:00:00Z","v":44268,"vw":69.42},{"c":69.2325,"h":69.2325,"l":69.2325,"n":1,"o":69.2325,"t":"2026-09-22T20:45:00Z","v":127,"vw":69.2325},{"c":69.2309,"h":69.2309,"l":69.2309,"n":1,"o":69.2309,"t":"2026-09-22T21:45:00Z","v":100,"vw":69.2309},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-09-22T22:30:00Z","v":136,"vw":69},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-09-22T23:45:00Z","v":207,"vw":70},{"c":69.82,"h":69.82,"l":69.82,"n":4,"o":69.82,"t":"2026-09-23T11:00:00Z","v":287,"vw":69.82},{"c":69.3643,"h":71.21,"l":69.3643,"n":18,"o":70.2,"t":"2026-09-23T11:30:00Z","v":1039,"vw":70.283484},{"c":70.3,"h":70.3,"l":70.3,"n":2,"o":70.3,"t":"2026-09-23T11:45:00Z","v":933,"vw":70.3},{"c":70.8,"h":70.8,"l":70.8,"n":4,"o":70.8,"t":"2026-09-23T12:00:00Z","v":2698,"vw":70.8},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-09-23T12:15:00Z","v":155,"vw":70.8},{"c":70.06,"h":70.8,"l":70.06,"n":32,"o":70.8,"t":"2026-09-23T12:45:00Z","v":1650,"vw":70.256286},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-09-23T13:00:00Z","v":100,"vw":70.34},{"c":69.93,"h":70.01,"l":69.93,"n":17,"o":70.01,"t":"2026-09-23T13:15:00Z","v":635,"vw":69.95381},{"c":70.515,"h":71.33,"l":70.12,"n":629,"o":70.28,"t":"2026-09-23T13:30:00Z","v":50625,"vw":70.460107},{"c":71.13,"h":71.62,"l":70.61,"n":757,"o":70.93,"t":"2026-09-23T13:45:00Z","v":72971,"vw":71.164335},{"c":70.8,"h":71.23,"l":70.8,"n":771,"o":71.095,"t":"2026-09-23T14:00:00Z","v":73020,"vw":71.068195},{"c":70.79,"h":70.89,"l":70.6,"n":475,"o":70.785,"t":"2026-09-23T14:15:00Z","v":28320,"vw":70.778022},{"c":70.465,"h":70.97,"l":70.38,"n":557,"o":70.86,"t":"2026-09-23T14:30:00Z","v":29698,"vw":70.703667},{"c":70.09,"h":70.49,"l":69.8,"n":596,"o":70.465,"t":"2026-09-23T14:45:00Z","v":40157,"vw":70.044241},{"c":70.395,"h":70.44,"l":70.115,"n":298,"o":70.14,"t":"2026-09-23T15:00:00Z","v":22528,"vw":70.24752},{"c":70.3275,"h":70.46,"l":69.93,"n":390,"o":70.395,"t":"2026-09-23T15:15:00Z","v":29726,"vw":70.222132},{"c":70.19,"h":70.4717,"l":70.05,"n":407,"o":70.335,"t":"2026-09-23T15:30:00Z","v":41910,"vw":70.286233},{"c":69.795,"h":70.2,"l":69.76,"n":997,"o":70.195,"t":"2026-09-23T15:45:00Z","v":133307,"vw":69.934749},{"c":69.41,"h":69.86,"l":69.3,"n":779,"o":69.805,"t":"2026-09-23T16:00:00Z","v":52102,"vw":69.549224},{"c":69.63,"h":69.73,"l":69.35,"n":377,"o":69.505,"t":"2026-09-23T16:15:00Z","v":57009,"vw":69.565542},{"c":69.32,"h":69.68,"l":69.27,"n":331,"o":69.675,"t":"2026-09-23T16:30:00Z","v":13453,"vw":69.402696},{"c":68.735,"h":69.45,"l":68.655,"n":780,"o":69.32,"t":"2026-09-23T16:45:00Z","v":47466,"vw":69.059548},{"c":68.78,"h":68.88,"l":68.36,"n":562,"o":68.735,"t":"2026-09-23T17:00:00Z","v":41712,"vw":68.681633},{"c":69.06,"h":69.07,"l":68.78,"n":400,"o":68.82,"t":"2026-09-23T17:15:00Z","v":27126,"vw":68.904086},{"c":69.115,"h":69.17,"l":68.7801,"n":442,"o":69.055,"t":"2026-09-23T17:30:00Z","v":22146,"vw":69.04947},{"c":68.93,"h":69.09,"l":68.78,"n":468,"o":69.035,"t":"2026-09-23T17:45:00Z","v":39589,"vw":68.966992},{"c":69.01,"h":69.118,"l":68.88,"n":365,"o":68.89,"t":"2026-09-23T18:00:00Z","v":17211,"vw":68.990744},{"c":69.045,"h":69.07,"l":68.92,"n":347,"o":68.975,"t":"2026-09-23T18:15:00Z","v":18683,"vw":69.001087},{"c":69.375,"h":69.41,"l":69,"n":485,"o":69.09,"t":"2026-09-23T18:30:00Z","v":25960,"vw":69.241642},{"c":69.81,"h":69.91,"l":69.3639,"n":605,"o":69.375,"t":"2026-09-23T18:45:00Z","v":42861,"vw":69.635386},{"c":70.17,"h":70.17,"l":69.62,"n":422,"o":69.71,"t":"2026-09-23T19:00:00Z","v":28667,"vw":69.912683},{"c":70.09,"h":70.22,"l":70,"n":625,"o":70.17,"t":"2026-09-23T19:15:00Z","v":48352,"vw":70.085547},{"c":70.33,"h":70.34,"l":70.11,"n":631,"o":70.11,"t":"2026-09-23T19:30:00Z","v":49465,"vw":70.252024},{"c":70.215,"h":70.365,"l":70.01,"n":1364,"o":70.36,"t":"2026-09-23T19:45:00Z","v":87063,"vw":70.182087},{"c":70.25,"h":70.25,"l":70.25,"n":29,"o":70.25,"t":"2026-09-23T20:00:00Z","v":25281,"vw":70.25},{"c":70,"h":70.99,"l":70,"n":15,"o":70.99,"t":"2026-09-23T21:00:00Z","v":761,"vw":70.431484},{"c":70.0016,"h":70.0016,"l":70.0016,"n":1,"o":70.0016,"t":"2026-09-23T23:00:00Z","v":100,"vw":70.0016},{"c":70.67,"h":70.67,"l":70.63,"n":21,"o":70.63,"t":"2026-09-24T08:00:00Z","v":4881,"vw":70.666525},{"c":71.78,"h":73.3622,"l":71.78,"n":3,"o":73.3622,"t":"2026-09-24T08:15:00Z","v":500,"vw":72.557494},{"c":70.96,"h":71.59,"l":70.96,"n":3,"o":71.59,"t":"2026-09-24T09:45:00Z","v":350,"vw":71.14},{"c":70.56,"h":70.75,"l":70.56,"n":6,"o":70.75,"t":"2026-09-24T11:00:00Z","v":351,"vw":70.614755},{"c":70.65,"h":70.71,"l":70.65,"n":4,"o":70.71,"t":"2026-09-24T11:30:00Z","v":500,"vw":70.68},{"c":70.96,"h":70.96,"l":70.96,"n":3,"o":70.96,"t":"2026-09-24T12:30:00Z","v":378,"vw":70.96},{"c":71.4932,"h":71.5,"l":71.4932,"n":8,"o":71.5,"t":"2026-09-24T12:45:00Z","v":422,"vw":71.498345},{"c":71.51,"h":71.51,"l":71.51,"n":4,"o":71.51,"t":"2026-09-24T13:00:00Z","v":206,"vw":71.51},{"c":71.51,"h":71.51,"l":71.51,"n":2,"o":71.51,"t":"2026-09-24T13:15:00Z","v":201,"vw":71.51},{"c":71.17,"h":71.2895,"l":70.3,"n":549,"o":70.94,"t":"2026-09-24T13:30:00Z","v":34490,"vw":70.978752},{"c":70.925,"h":71.45,"l":70.5,"n":403,"o":71.19,"t":"2026-09-24T13:45:00Z","v":20889,"vw":71.137442},{"c":71.05,"h":71.1599,"l":70.77,"n":421,"o":71.06,"t":"2026-09-24T14:00:00Z","v":12759,"vw":71.008406},{"c":70.85,"h":71.08,"l":70.68,"n":404,"o":71.08,"t":"2026-09-24T14:15:00Z","v":15658,"vw":70.811587},{"c":70.89,"h":71,"l":70.55,"n":254,"o":70.94,"t":"2026-09-24T14:30:00Z","v":9831,"vw":70.844987},{"c":70.75,"h":70.9805,"l":70.55,"n":413,"o":70.885,"t":"2026-09-24T14:45:00Z","v":11872,"vw":70.74112},{"c":70.62,"h":70.78,"l":70.37,"n":551,"o":70.78,"t":"2026-09-24T15:00:00Z","v":34631,"vw":70.573385},{"c":70.595,"h":70.9199,"l":70.495,"n":386,"o":70.7,"t":"2026-09-24T15:15:00Z","v":15854,"vw":70.65249},{"c":70.52,"h":70.595,"l":70.42,"n":345,"o":70.595,"t":"2026-09-24T15:30:00Z","v":17691,"vw":70.530311},{"c":70.57,"h":71.105,"l":70.515,"n":554,"o":70.565,"t":"2026-09-24T15:45:00Z","v":33446,"vw":70.836898},{"c":70.6997,"h":70.7,"l":70.51,"n":312,"o":70.57,"t":"2026-09-24T16:00:00Z","v":19678,"vw":70.601945},{"c":69.27,"h":70.55,"l":69.178,"n":1280,"o":70.53,"t":"2026-09-24T16:15:00Z","v":78278,"vw":69.748877},{"c":68.89,"h":69.33,"l":68.59,"n":567,"o":69.3,"t":"2026-09-24T16:30:00Z","v":37084,"vw":68.924437},{"c":69.14,"h":69.16,"l":68.7501,"n":454,"o":68.9,"t":"2026-09-24T16:45:00Z","v":64106,"vw":68.916719},{"c":69.115,"h":69.36,"l":69,"n":328,"o":69.16,"t":"2026-09-24T17:00:00Z","v":24300,"vw":69.180955},{"c":69.21,"h":69.33,"l":69.115,"n":442,"o":69.115,"t":"2026-09-24T17:15:00Z","v":30489,"vw":69.202894},{"c":68.9863,"h":69.3,"l":68.92,"n":399,"o":69.18,"t":"2026-09-24T17:30:00Z","v":38759,"vw":69.1101},{"c":69.3195,"h":69.43,"l":69.075,"n":453,"o":69.1,"t":"2026-09-24T17:45:00Z","v":56118,"vw":69.244589},{"c":68.83,"h":69.31,"l":68.79,"n":352,"o":69.31,"t":"2026-09-24T18:00:00Z","v":16188,"vw":68.959642},{"c":68.75,"h":69,"l":68.71,"n":443,"o":68.79,"t":"2026-09-24T18:15:00Z","v":20092,"vw":68.821654},{"c":68.94,"h":68.94,"l":68.58,"n":447,"o":68.795,"t":"2026-09-24T18:30:00Z","v":38536,"vw":68.78159},{"c":68.79,"h":68.94,"l":68.72,"n":411,"o":68.94,"t":"2026-09-24T18:45:00Z","v":24879,"vw":68.820021},{"c":68.85,"h":68.935,"l":68.74,"n":658,"o":68.79,"t":"2026-09-24T19:00:00Z","v":49985,"vw":68.802816},{"c":68.41,"h":68.84,"l":68.37,"n":561,"o":68.84,"t":"2026-09-24T19:15:00Z","v":26367,"vw":68.60331},{"c":68.41,"h":68.58,"l":68.35,"n":707,"o":68.41,"t":"2026-09-24T19:30:00Z","v":32965,"vw":68.447589},{"c":68.31,"h":68.535,"l":68.28,"n":1762,"o":68.44,"t":"2026-09-24T19:45:00Z","v":104723,"vw":68.397783},{"c":68.28,"h":68.3,"l":68.28,"n":199,"o":68.3,"t":"2026-09-24T20:00:00Z","v":63964,"vw":68.299542},{"c":68.28,"h":68.28,"l":68.28,"n":20,"o":68.28,"t":"2026-09-24T20:15:00Z","v":592,"vw":68.28},{"c":68.25,"h":68.26,"l":68.25,"n":5,"o":68.26,"t":"2026-09-24T20:45:00Z","v":235,"vw":68.255},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-09-24T21:00:00Z","v":1300,"vw":68.2},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-09-24T21:15:00Z","v":105,"vw":68.2},{"c":68.22,"h":68.22,"l":68.22,"n":2,"o":68.22,"t":"2026-09-24T22:00:00Z","v":371,"vw":68.22},{"c":68.0949,"h":68.0949,"l":68.0949,"n":1,"o":68.0949,"t":"2026-09-24T23:00:00Z","v":729,"vw":68.0949},{"c":68.44,"h":68.44,"l":68,"n":55,"o":68,"t":"2026-09-25T08:00:00Z","v":2502,"vw":68.207956},{"c":68.29,"h":68.29,"l":68.2,"n":5,"o":68.2,"t":"2026-09-25T08:15:00Z","v":472,"vw":68.261826},{"c":68.19,"h":68.2,"l":68.19,"n":4,"o":68.2,"t":"2026-09-25T08:30:00Z","v":759,"vw":68.198682},{"c":68,"h":68,"l":68,"n":13,"o":68,"t":"2026-09-25T08:45:00Z","v":593,"vw":68},{"c":67.57,"h":67.57,"l":67.57,"n":2,"o":67.57,"t":"2026-09-25T09:00:00Z","v":794,"vw":67.57},{"c":67.72,"h":67.72,"l":67.72,"n":2,"o":67.72,"t":"2026-09-25T10:15:00Z","v":300,"vw":67.72},{"c":67.92,"h":68,"l":67.92,"n":11,"o":68,"t":"2026-09-25T11:00:00Z","v":262,"vw":67.961905},{"c":67.81,"h":67.81,"l":67.81,"n":2,"o":67.81,"t":"2026-09-25T11:30:00Z","v":331,"vw":67.81},{"c":67.79,"h":67.79,"l":67.79,"n":14,"o":67.79,"t":"2026-09-25T11:45:00Z","v":501,"vw":67.79},{"c":67.72,"h":67.72,"l":67.7,"n":31,"o":67.72,"t":"2026-09-25T12:15:00Z","v":1286,"vw":67.707871},{"c":67.6,"h":67.61,"l":67.6,"n":24,"o":67.61,"t":"2026-09-25T12:45:00Z","v":1179,"vw":67.603632},{"c":67.5,"h":67.7,"l":67.5,"n":25,"o":67.7,"t":"2026-09-25T13:00:00Z","v":1217,"vw":67.611111},{"c":67.26,"h":67.4056,"l":67.26,"n":16,"o":67.4056,"t":"2026-09-25T13:15:00Z","v":616,"vw":67.30779},{"c":67.26,"h":67.59,"l":66.79,"n":1212,"o":67.44,"t":"2026-09-25T13:30:00Z","v":89582,"vw":67.147957},{"c":67.055,"h":67.355,"l":66.95,"n":590,"o":67.315,"t":"2026-09-25T13:45:00Z","v":19429,"vw":67.149303},{"c":67.045,"h":67.17,"l":66.8,"n":606,"o":67.065,"t":"2026-09-25T14:00:00Z","v":33304,"vw":67.044364},{"c":66.79,"h":67.16,"l":66.5,"n":865,"o":67.1,"t":"2026-09-25T14:15:00Z","v":67964,"vw":66.68748},{"c":67.045,"h":67.1325,"l":66.6293,"n":277,"o":66.67,"t":"2026-09-25T14:30:00Z","v":10328,"vw":66.821912},{"c":67.315,"h":67.375,"l":66.89,"n":487,"o":67.095,"t":"2026-09-25T14:45:00Z","v":20549,"vw":67.120758},{"c":67.95,"h":68.07,"l":67.34,"n":528,"o":67.4,"t":"2026-09-25T15:00:00Z","v":33711,"vw":67.742543},{"c":68.2295,"h":68.41,"l":67.9144,"n":504,"o":67.955,"t":"2026-09-25T15:15:00Z","v":28379,"vw":68.106373},{"c":68.24,"h":68.245,"l":67.9,"n":315,"o":68.22,"t":"2026-09-25T15:30:00Z","v":18427,"vw":68.055283},{"c":67.63,"h":68.25,"l":67.59,"n":503,"o":68.25,"t":"2026-09-25T15:45:00Z","v":31534,"vw":67.909714},{"c":67.419,"h":67.65,"l":67.15,"n":636,"o":67.565,"t":"2026-09-25T16:00:00Z","v":46199,"vw":67.336009},{"c":67.7,"h":67.98,"l":67.39,"n":416,"o":67.53,"t":"2026-09-25T16:15:00Z","v":19342,"vw":67.656619},{"c":67.41,"h":67.82,"l":67.18,"n":524,"o":67.77,"t":"2026-09-25T16:30:00Z","v":51591,"vw":67.493426},{"c":67.49,"h":67.615,"l":67.43,"n":221,"o":67.54,"t":"2026-09-25T16:45:00Z","v":16570,"vw":67.519305},{"c":67.3401,"h":67.565,"l":67.34,"n":246,"o":67.565,"t":"2026-09-25T17:00:00Z","v":10127,"vw":67.452288},{"c":67.58,"h":67.6199,"l":67.39,"n":299,"o":67.39,"t":"2026-09-25T17:15:00Z","v":12375,"vw":67.558202},{"c":67.66,"h":67.7,"l":67.55,"n":349,"o":67.55,"t":"2026-09-25T17:30:00Z","v":11910,"vw":67.65054},{"c":67.51,"h":67.66,"l":67.51,"n":308,"o":67.66,"t":"2026-09-25T17:45:00Z","v":11423,"vw":67.597442},{"c":67.5759,"h":67.92,"l":67.545,"n":367,"o":67.545,"t":"2026-09-25T18:00:00Z","v":15327,"vw":67.718624},{"c":67.635,"h":67.7,"l":67.5628,"n":289,"o":67.63,"t":"2026-09-25T18:15:00Z","v":16745,"vw":67.636218},{"c":67.565,"h":67.64,"l":67.42,"n":405,"o":67.64,"t":"2026-09-25T18:30:00Z","v":18837,"vw":67.504484},{"c":67.495,"h":67.565,"l":67.4,"n":336,"o":67.565,"t":"2026-09-25T18:45:00Z","v":18106,"vw":67.458495},{"c":67.56,"h":67.59,"l":67.41,"n":556,"o":67.495,"t":"2026-09-25T19:00:00Z","v":28296,"vw":67.487329},{"c":67.47,"h":67.605,"l":67.43,"n":487,"o":67.59,"t":"2026-09-25T19:15:00Z","v":21097,"vw":67.478003},{"c":67.63,"h":67.695,"l":67.48,"n":593,"o":67.48,"t":"2026-09-25T19:30:00Z","v":27266,"vw":67.584207},{"c":67.38,"h":67.735,"l":67.28,"n":1482,"o":67.63,"t":"2026-09-25T19:45:00Z","v":93396,"vw":67.48899},{"c":67.43,"h":67.43,"l":67.43,"n":21,"o":67.43,"t":"2026-09-25T20:00:00Z","v":41609,"vw":67.43},{"c":67.981,"h":68.1456,"l":67.981,"n":4,"o":68.1456,"t":"2026-09-25T20:45:00Z","v":765,"vw":68.104298},{"c":68.0674,"h":68.0674,"l":67.6,"n":2,"o":67.6,"t":"2026-09-25T21:00:00Z","v":245,"vw":67.872809},{"c":67.3,"h":67.3,"l":67.3,"n":4,"o":67.3,"t":"2026-09-25T23:00:00Z","v":400,"vw":67.3},{"c":67.8,"h":67.8,"l":67.76,"n":11,"o":67.76,"t":"2026-09-25T23:30:00Z","v":401,"vw":67.781982},{"c":67.83,"h":68.24,"l":67.83,"n":30,"o":68.24,"t":"2026-09-28T08:00:00Z","v":892,"vw":68.082213},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-09-28T08:30:00Z","v":100,"vw":68.95},{"c":68.46,"h":68.46,"l":68.46,"n":4,"o":68.46,"t":"2026-09-28T09:30:00Z","v":393,"vw":68.46},{"c":69.7551,"h":69.7551,"l":69.02,"n":8,"o":69.02,"t":"2026-09-28T11:00:00Z","v":320,"vw":69.375121},{"c":68.68,"h":68.69,"l":68.68,"n":3,"o":68.69,"t":"2026-09-28T12:45:00Z","v":300,"vw":68.686528},{"c":68.51,"h":68.51,"l":68.51,"n":3,"o":68.51,"t":"2026-09-28T13:15:00Z","v":201,"vw":68.51},{"c":68.35,"h":68.9799,"l":67.88,"n":609,"o":68.59,"t":"2026-09-28T13:30:00Z","v":33118,"vw":68.372111},{"c":67.74,"h":68.51,"l":67.5201,"n":573,"o":68.3187,"t":"2026-09-28T13:45:00Z","v":35321,"vw":68.045733},{"c":67.8295,"h":67.8295,"l":67.0701,"n":398,"o":67.72,"t":"2026-09-28T14:00:00Z","v":11682,"vw":67.439154},{"c":67.83,"h":67.9595,"l":67.4622,"n":253,"o":67.662,"t":"2026-09-28T14:15:00Z","v":13684,"vw":67.645553},{"c":67.8,"h":68.2447,"l":67.71,"n":238,"o":67.96,"t":"2026-09-28T14:30:00Z","v":8083,"vw":68.024159},{"c":67.935,"h":68.03,"l":67.67,"n":265,"o":67.78,"t":"2026-09-28T14:45:00Z","v":8508,"vw":67.88086},{"c":68.095,"h":68.22,"l":67.84,"n":320,"o":67.89,"t":"2026-09-28T15:00:00Z","v":17673,"vw":67.997754},{"c":68.0095,"h":68.37,"l":67.835,"n":447,"o":68.03,"t":"2026-09-28T15:15:00Z","v":37259,"vw":68.099474},{"c":68.18,"h":68.26,"l":67.85,"n":252,"o":67.85,"t":"2026-09-28T15:30:00Z","v":10341,"vw":68.107611},{"c":67.98,"h":68.27,"l":67.945,"n":387,"o":68.23,"t":"2026-09-28T15:45:00Z","v":16388,"vw":68.123128},{"c":68.005,"h":68.1,"l":67.8,"n":257,"o":68,"t":"2026-09-28T16:00:00Z","v":26524,"vw":67.961327},{"c":67.525,"h":68.005,"l":67.28,"n":518,"o":67.89,"t":"2026-09-28T16:15:00Z","v":37846,"vw":67.673851},{"c":67.69,"h":67.89,"l":67.4704,"n":356,"o":67.4704,"t":"2026-09-28T16:30:00Z","v":22041,"vw":67.766537},{"c":67.8,"h":67.8799,"l":67.69,"n":310,"o":67.77,"t":"2026-09-28T16:45:00Z","v":26022,"vw":67.777323},{"c":67.29,"h":67.885,"l":67.27,"n":422,"o":67.78,"t":"2026-09-28T17:00:00Z","v":22695,"vw":67.552845},{"c":67.49,"h":67.54,"l":67.2,"n":164,"o":67.24,"t":"2026-09-28T17:15:00Z","v":6483,"vw":67.37448},{"c":67.4625,"h":67.53,"l":67.36,"n":259,"o":67.49,"t":"2026-09-28T17:30:00Z","v":6795,"vw":67.463405},{"c":67.37,"h":67.505,"l":67.29,"n":304,"o":67.43,"t":"2026-09-28T17:45:00Z","v":15762,"vw":67.398993},{"c":67.57,"h":67.59,"l":67.39,"n":257,"o":67.55,"t":"2026-09-28T18:00:00Z","v":16342,"vw":67.505377},{"c":67.325,"h":67.57,"l":67.3,"n":281,"o":67.53,"t":"2026-09-28T18:15:00Z","v":20582,"vw":67.379623},{"c":67.19,"h":67.32,"l":67.12,"n":231,"o":67.27,"t":"2026-09-28T18:30:00Z","v":9145,"vw":67.232905},{"c":67.13,"h":67.22,"l":67.05,"n":417,"o":67.14,"t":"2026-09-28T18:45:00Z","v":40144,"vw":67.134335},{"c":67.155,"h":67.1999,"l":67.035,"n":474,"o":67.1,"t":"2026-09-28T19:00:00Z","v":38347,"vw":67.10096},{"c":66.94,"h":67.175,"l":66.85,"n":364,"o":67.175,"t":"2026-09-28T19:15:00Z","v":20429,"vw":67.006779},{"c":67.04,"h":67.14,"l":66.835,"n":463,"o":66.95,"t":"2026-09-28T19:30:00Z","v":24477,"vw":66.925554},{"c":66.92,"h":67.05,"l":66.64,"n":1686,"o":67.01,"t":"2026-09-28T19:45:00Z","v":93639,"vw":66.82529},{"c":66.91,"h":67.5,"l":66.8,"n":59,"o":66.91,"t":"2026-09-28T20:00:00Z","v":55096,"vw":66.909634},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-09-28T20:15:00Z","v":100,"vw":66.7},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-09-28T21:15:00Z","v":100,"vw":66.92},{"c":66.92,"h":66.92,"l":66.92,"n":2,"o":66.92,"t":"2026-09-28T22:30:00Z","v":117,"vw":66.92},{"c":67.57,"h":67.57,"l":67.57,"n":4,"o":67.57,"t":"2026-09-29T08:00:00Z","v":225,"vw":67.57},{"c":66.91,"h":66.96,"l":66.91,"n":5,"o":66.96,"t":"2026-09-29T08:15:00Z","v":371,"vw":66.94406},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-09-29T09:30:00Z","v":100,"vw":66.9},{"c":66.5,"h":66.57,"l":66.5,"n":10,"o":66.57,"t":"2026-09-29T11:00:00Z","v":426,"vw":66.5275},{"c":66.53,"h":66.53,"l":66.53,"n":2,"o":66.53,"t":"2026-09-29T12:15:00Z","v":280,"vw":66.53},{"c":66,"h":66,"l":66,"n":19,"o":66,"t":"2026-09-29T12:30:00Z","v":512,"vw":66},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-09-29T13:00:00Z","v":223,"vw":66},{"c":65.99,"h":66.07,"l":65.99,"n":11,"o":66.07,"t":"2026-09-29T13:15:00Z","v":397,"vw":66.016844},{"c":66.67,"h":66.86,"l":65.54,"n":703,"o":66.05,"t":"2026-09-29T13:30:00Z","v":47224,"vw":66.261794},{"c":67.13,"h":67.19,"l":66.53,"n":355,"o":66.68,"t":"2026-09-29T13:45:00Z","v":16894,"vw":66.933259},{"c":67.255,"h":67.465,"l":67.1,"n":324,"o":67.3,"t":"2026-09-29T14:00:00Z","v":18729,"vw":67.314361},{"c":66.79,"h":67.28,"l":66.73,"n":297,"o":67.28,"t":"2026-09-29T14:15:00Z","v":19015,"vw":66.974519},{"c":66.5305,"h":66.9775,"l":66.53,"n":240,"o":66.935,"t":"2026-09-29T14:30:00Z","v":13742,"vw":66.834258},{"c":66.6898,"h":66.69,"l":66.4,"n":248,"o":66.595,"t":"2026-09-29T14:45:00Z","v":14399,"vw":66.525382},{"c":66.424,"h":66.77,"l":66.424,"n":278,"o":66.65,"t":"2026-09-29T15:00:00Z","v":13407,"vw":66.624865},{"c":66.26,"h":66.57,"l":66.26,"n":417,"o":66.49,"t":"2026-09-29T15:15:00Z","v":21171,"vw":66.484686},{"c":66.59,"h":66.778,"l":66.26,"n":245,"o":66.3,"t":"2026-09-29T15:30:00Z","v":12722,"vw":66.412124},{"c":66.715,"h":66.77,"l":66.4,"n":258,"o":66.62,"t":"2026-09-29T15:45:00Z","v":12691,"vw":66.58774},{"c":66.91,"h":66.92,"l":66.6,"n":196,"o":66.61,"t":"2026-09-29T16:00:00Z","v":10633,"vw":66.841115},{"c":67.098,"h":67.18,"l":66.7,"n":337,"o":66.91,"t":"2026-09-29T16:15:00Z","v":18632,"vw":66.951543},{"c":67.02,"h":67.11,"l":66.9001,"n":194,"o":67.02,"t":"2026-09-29T16:30:00Z","v":5159,"vw":66.995062},{"c":66.97,"h":66.98,"l":66.81,"n":198,"o":66.98,"t":"2026-09-29T16:45:00Z","v":7217,"vw":66.899362},{"c":66.68,"h":66.905,"l":66.67,"n":235,"o":66.905,"t":"2026-09-29T17:00:00Z","v":10574,"vw":66.808863},{"c":66.64,"h":66.76,"l":66.5,"n":185,"o":66.75,"t":"2026-09-29T17:15:00Z","v":6441,"vw":66.659004},{"c":66.63,"h":66.71,"l":66.575,"n":206,"o":66.68,"t":"2026-09-29T17:30:00Z","v":7305,"vw":66.626767},{"c":66.69,"h":66.7725,"l":66.57,"n":329,"o":66.6,"t":"2026-09-29T17:45:00Z","v":12754,"vw":66.66081},{"c":66.8301,"h":66.9,"l":66.48,"n":405,"o":66.63,"t":"2026-09-29T18:00:00Z","v":15342,"vw":66.729535},{"c":66.77,"h":66.895,"l":66.62,"n":272,"o":66.89,"t":"2026-09-29T18:15:00Z","v":13631,"vw":66.786437},{"c":66.56,"h":66.74,"l":66.55,"n":381,"o":66.72,"t":"2026-09-29T18:30:00Z","v":21066,"vw":66.635443},{"c":66.37,"h":66.56,"l":66.17,"n":364,"o":66.555,"t":"2026-09-29T18:45:00Z","v":19445,"vw":66.445573},{"c":66.385,"h":66.44,"l":66.245,"n":391,"o":66.385,"t":"2026-09-29T19:00:00Z","v":26075,"vw":66.315747},{"c":66.605,"h":66.67,"l":66.2625,"n":683,"o":66.365,"t":"2026-09-29T19:15:00Z","v":60714,"vw":66.405902},{"c":66.65,"h":66.77,"l":66.48,"n":733,"o":66.55,"t":"2026-09-29T19:30:00Z","v":43133,"vw":66.624898},{"c":66.72,"h":66.84,"l":66.64,"n":1465,"o":66.67,"t":"2026-09-29T19:45:00Z","v":63999,"vw":66.748984},{"c":66.9148,"h":66.92,"l":66.71,"n":27,"o":66.71,"t":"2026-09-29T20:00:00Z","v":59849,"vw":66.711817},{"c":66.75,"h":66.75,"l":66.75,"n":3,"o":66.75,"t":"2026-09-29T20:30:00Z","v":214,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-09-29T23:45:00Z","v":125,"vw":66.75},{"c":67.75,"h":67.75,"l":67.75,"n":24,"o":67.75,"t":"2026-09-30T12:30:00Z","v":300,"vw":67.75},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-09-30T12:45:00Z","v":223,"vw":67.56},{"c":67.28,"h":67.28,"l":67.28,"n":6,"o":67.28,"t":"2026-09-30T13:00:00Z","v":134,"vw":67.28},{"c":66.37,"h":67.22,"l":66.25,"n":391,"o":66.92,"t":"2026-09-30T13:30:00Z","v":39989,"vw":66.780704},{"c":66.42,"h":66.5,"l":66.2074,"n":255,"o":66.46,"t":"2026-09-30T13:45:00Z","v":9232,"vw":66.373589},{"c":66.325,"h":66.9,"l":66.1872,"n":403,"o":66.51,"t":"2026-09-30T14:00:00Z","v":18059,"vw":66.409818},{"c":66.51,"h":66.7999,"l":66.23,"n":495,"o":66.315,"t":"2026-09-30T14:15:00Z","v":37711,"vw":66.382001},{"c":66.2537,"h":66.87,"l":66.2537,"n":347,"o":66.57,"t":"2026-09-30T14:30:00Z","v":24465,"vw":66.607022},{"c":66.42,"h":66.43,"l":66.21,"n":207,"o":66.325,"t":"2026-09-30T14:45:00Z","v":10001,"vw":66.323957},{"c":66.29,"h":66.87,"l":66.29,"n":575,"o":66.34,"t":"2026-09-30T15:00:00Z","v":51764,"vw":66.668741},{"c":66.65,"h":66.72,"l":66.29,"n":302,"o":66.38,"t":"2026-09-30T15:15:00Z","v":16516,"vw":66.526379},{"c":66.735,"h":66.77,"l":66.52,"n":359,"o":66.61,"t":"2026-09-30T15:30:00Z","v":29559,"vw":66.625013},{"c":66.6605,"h":66.89,"l":66.58,"n":331,"o":66.745,"t":"2026-09-30T15:45:00Z","v":28896,"vw":66.776876},{"c":66.675,"h":66.72,"l":66.58,"n":191,"o":66.6,"t":"2026-09-30T16:00:00Z","v":13276,"vw":66.657048},{"c":66.45,"h":66.585,"l":66.34,"n":222,"o":66.585,"t":"2026-09-30T16:15:00Z","v":15104,"vw":66.462979},{"c":66.335,"h":66.48,"l":66.26,"n":270,"o":66.42,"t":"2026-09-30T16:30:00Z","v":19130,"vw":66.34556},{"c":66.31,"h":66.485,"l":66.31,"n":187,"o":66.4,"t":"2026-09-30T16:45:00Z","v":7532,"vw":66.40907},{"c":66.4,"h":66.43,"l":66.27,"n":197,"o":66.32,"t":"2026-09-30T17:00:00Z","v":10940,"vw":66.362691},{"c":66.17,"h":66.4,"l":66.12,"n":416,"o":66.4,"t":"2026-09-30T17:15:00Z","v":29994,"vw":66.227324},{"c":66.36,"h":66.37,"l":66.15,"n":245,"o":66.23,"t":"2026-09-30T17:30:00Z","v":20873,"vw":66.255456},{"c":66.32,"h":66.485,"l":66.129,"n":440,"o":66.34,"t":"2026-09-30T17:45:00Z","v":56907,"vw":66.344294},{"c":65.985,"h":66.455,"l":65.985,"n":495,"o":66.36,"t":"2026-09-30T18:00:00Z","v":32720,"vw":66.249963},{"c":65.85,"h":65.99,"l":65.77,"n":491,"o":65.93,"t":"2026-09-30T18:15:00Z","v":16901,"vw":65.868714},{"c":65.814,"h":65.95,"l":65.814,"n":237,"o":65.845,"t":"2026-09-30T18:30:00Z","v":8678,"vw":65.868906},{"c":65.66,"h":65.91,"l":65.6,"n":345,"o":65.82,"t":"2026-09-30T18:45:00Z","v":16275,"vw":65.773201},{"c":65.84,"h":65.9,"l":65.5436,"n":542,"o":65.6193,"t":"2026-09-30T19:00:00Z","v":48318,"vw":65.678503},{"c":65.675,"h":65.84,"l":65.63,"n":437,"o":65.835,"t":"2026-09-30T19:15:00Z","v":23398,"vw":65.747549},{"c":65.59,"h":65.71,"l":65.3581,"n":728,"o":65.675,"t":"2026-09-30T19:30:00Z","v":48448,"vw":65.570945},{"c":65.32,"h":65.62,"l":65.22,"n":2231,"o":65.58,"t":"2026-09-30T19:45:00Z","v":166171,"vw":65.437542},{"c":65.35,"h":65.54,"l":65.35,"n":26,"o":65.54,"t":"2026-09-30T20:00:00Z","v":112228,"vw":65.350592},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-09-30T20:15:00Z","v":100,"vw":65.36},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-09-30T22:30:00Z","v":200,"vw":65.5},{"c":65.46,"h":65.46,"l":64.99,"n":85,"o":65.4,"t":"2026-10-01T08:00:00Z","v":3902,"vw":65.388701},{"c":65.65,"h":65.65,"l":65.45,"n":5,"o":65.45,"t":"2026-10-01T08:45:00Z","v":600,"vw":65.488986},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-01T09:00:00Z","v":100,"vw":65.5},{"c":65.35,"h":65.35,"l":65.35,"n":3,"o":65.35,"t":"2026-10-01T10:45:00Z","v":231,"vw":65.35},{"c":65.33,"h":65.33,"l":65.19,"n":14,"o":65.2,"t":"2026-10-01T11:00:00Z","v":846,"vw":65.239836},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-01T12:15:00Z","v":200,"vw":65.4},{"c":65.37,"h":65.37,"l":65.37,"n":4,"o":65.37,"t":"2026-10-01T13:00:00Z","v":1000,"vw":65.37},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-01T13:15:00Z","v":220,"vw":65.4},{"c":65.1,"h":65.375,"l":64.6,"n":1086,"o":65.2,"t":"2026-10-01T13:30:00Z","v":57473,"vw":64.997413},{"c":65.525,"h":65.525,"l":65,"n":569,"o":65.01,"t":"2026-10-01T13:45:00Z","v":28768,"vw":65.240309},{"c":65.63,"h":65.89,"l":65.35,"n":684,"o":65.435,"t":"2026-10-01T14:00:00Z","v":36041,"vw":65.592484},{"c":65.77,"h":66,"l":65.495,"n":814,"o":65.69,"t":"2026-10-01T14:15:00Z","v":44843,"vw":65.733316},{"c":65.59,"h":65.73,"l":65.38,"n":624,"o":65.7,"t":"2026-10-01T14:30:00Z","v":29744,"vw":65.558607},{"c":65.065,"h":65.7,"l":64.9329,"n":1090,"o":65.59,"t":"2026-10-01T14:45:00Z","v":64144,"vw":65.212039},{"c":65,"h":65.23,"l":64.98,"n":307,"o":65.11,"t":"2026-10-01T15:00:00Z","v":11221,"vw":65.057358},{"c":65.05,"h":65.11,"l":64.85,"n":683,"o":65,"t":"2026-10-01T15:15:00Z","v":35440,"vw":64.948437},{"c":64.98,"h":65.0999,"l":64.8326,"n":394,"o":65.005,"t":"2026-10-01T15:30:00Z","v":33477,"vw":64.954898},{"c":64.905,"h":65.09,"l":64.87,"n":272,"o":64.98,"t":"2026-10-01T15:45:00Z","v":13419,"vw":64.976649},{"c":64.845,"h":64.95,"l":64.7801,"n":343,"o":64.905,"t":"2026-10-01T16:00:00Z","v":14603,"vw":64.836991},{"c":64.945,"h":64.945,"l":64.63,"n":741,"o":64.87,"t":"2026-10-01T16:15:00Z","v":51933,"vw":64.773836},{"c":64.905,"h":65.14,"l":64.785,"n":650,"o":64.89,"t":"2026-10-01T16:30:00Z","v":42768,"vw":64.918171},{"c":64.64,"h":64.93,"l":64.63,"n":416,"o":64.8678,"t":"2026-10-01T16:45:00Z","v":24680,"vw":64.863685},{"c":64.8,"h":64.84,"l":64.52,"n":372,"o":64.62,"t":"2026-10-01T17:00:00Z","v":37562,"vw":64.60976},{"c":64.62,"h":64.8,"l":64.62,"n":205,"o":64.79,"t":"2026-10-01T17:15:00Z","v":11062,"vw":64.715538},{"c":64.845,"h":64.845,"l":64.51,"n":382,"o":64.6,"t":"2026-10-01T17:30:00Z","v":19757,"vw":64.656661},{"c":65.36,"h":65.45,"l":64.75,"n":480,"o":64.805,"t":"2026-10-01T17:45:00Z","v":31069,"vw":65.041419},{"c":64.82,"h":65.4099,"l":64.82,"n":507,"o":65.4099,"t":"2026-10-01T18:00:00Z","v":39525,"vw":65.128549},{"c":64.9,"h":64.95,"l":64.7,"n":590,"o":64.79,"t":"2026-10-01T18:15:00Z","v":68171,"vw":64.869701},{"c":64.67,"h":64.94,"l":64.64,"n":487,"o":64.9,"t":"2026-10-01T18:30:00Z","v":33002,"vw":64.778626},{"c":64.84,"h":64.99,"l":64.65,"n":503,"o":64.66,"t":"2026-10-01T18:45:00Z","v":30311,"vw":64.809898},{"c":64.965,"h":65.01,"l":64.8,"n":578,"o":64.84,"t":"2026-10-01T19:00:00Z","v":41040,"vw":64.919822},{"c":65.07,"h":65.07,"l":64.92,"n":626,"o":64.965,"t":"2026-10-01T19:15:00Z","v":30003,"vw":64.992858},{"c":64.92,"h":65.07,"l":64.78,"n":806,"o":64.9888,"t":"2026-10-01T19:30:00Z","v":32455,"vw":64.919149},{"c":64.67,"h":65,"l":64.49,"n":2424,"o":64.921,"t":"2026-10-01T19:45:00Z","v":150132,"vw":64.755737},{"c":64.63,"h":64.67,"l":64.63,"n":30,"o":64.67,"t":"2026-10-01T20:00:00Z","v":72686,"vw":64.630322},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-01T20:15:00Z","v":100,"vw":65},{"c":64.942,"h":64.942,"l":64.942,"n":2,"o":64.942,"t":"2026-10-01T21:00:00Z","v":108,"vw":64.942},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-01T21:45:00Z","v":350,"vw":64.65},{"c":64.9035,"h":64.9035,"l":64.9035,"n":1,"o":64.9035,"t":"2026-10-01T22:45:00Z","v":100,"vw":64.9035},{"c":64.75,"h":64.75,"l":64.63,"n":32,"o":64.63,"t":"2026-10-02T08:00:00Z","v":671,"vw":64.657714},{"c":64.9,"h":64.9,"l":64.1,"n":2,"o":64.1,"t":"2026-10-02T08:15:00Z","v":213,"vw":64.524413},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-02T09:15:00Z","v":100,"vw":64.01},{"c":63.9903,"h":64.02,"l":63.9903,"n":4,"o":64.02,"t":"2026-10-02T10:15:00Z","v":238,"vw":64.00515},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-02T10:30:00Z","v":215,"vw":64},{"c":64,"h":64,"l":64,"n":11,"o":64,"t":"2026-10-02T11:15:00Z","v":487,"vw":64},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-02T11:30:00Z","v":103,"vw":64.48},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-02T12:00:00Z","v":200,"vw":63.96},{"c":64.02,"h":64.02,"l":64.02,"n":10,"o":64.02,"t":"2026-10-02T12:15:00Z","v":345,"vw":64.02},{"c":63.61,"h":63.61,"l":63.61,"n":3,"o":63.61,"t":"2026-10-02T12:30:00Z","v":108,"vw":63.61},{"c":64,"h":64.89,"l":63.65,"n":11,"o":64.89,"t":"2026-10-02T12:45:00Z","v":2269,"vw":64.693911},{"c":63.65,"h":63.65,"l":63.65,"n":13,"o":63.65,"t":"2026-10-02T13:00:00Z","v":444,"vw":63.65},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-02T13:15:00Z","v":1007,"vw":64},{"c":64.24,"h":64.29,"l":63.19,"n":1030,"o":63.76,"t":"2026-10-02T13:30:00Z","v":58183,"vw":63.79774},{"c":64.29,"h":64.38,"l":64.03,"n":484,"o":64.2,"t":"2026-10-02T13:45:00Z","v":29357,"vw":64.241601},{"c":63.7,"h":64.3736,"l":63.575,"n":611,"o":64.07,"t":"2026-10-02T14:00:00Z","v":38948,"vw":63.815657},{"c":63.58,"h":63.7415,"l":63.37,"n":455,"o":63.6327,"t":"2026-10-02T14:15:00Z","v":18806,"vw":63.574506},{"c":63.621,"h":63.805,"l":63.621,"n":385,"o":63.74,"t":"2026-10-02T14:30:00Z","v":25751,"vw":63.708458},{"c":63.85,"h":63.94,"l":63.725,"n":425,"o":63.85,"t":"2026-10-02T14:45:00Z","v":27647,"vw":63.863828},{"c":63.855,"h":63.9699,"l":63.755,"n":425,"o":63.81,"t":"2026-10-02T15:00:00Z","v":26641,"vw":63.847954},{"c":63.685,"h":63.91,"l":63.68,"n":418,"o":63.89,"t":"2026-10-02T15:15:00Z","v":17974,"vw":63.77125},{"c":63.86,"h":63.86,"l":63.6501,"n":216,"o":63.7,"t":"2026-10-02T15:30:00Z","v":13485,"vw":63.779055},{"c":63.98,"h":64.14,"l":63.835,"n":745,"o":63.86,"t":"2026-10-02T15:45:00Z","v":87831,"vw":64.007507},{"c":64.11,"h":64.2018,"l":63.925,"n":328,"o":63.93,"t":"2026-10-02T16:00:00Z","v":23621,"vw":64.029908},{"c":64.29,"h":64.29,"l":64.08,"n":357,"o":64.18,"t":"2026-10-02T16:15:00Z","v":13956,"vw":64.176266},{"c":64.285,"h":64.42,"l":64.25,"n":300,"o":64.3,"t":"2026-10-02T16:30:00Z","v":16088,"vw":64.335316},{"c":64.46,"h":64.46,"l":64.16,"n":147,"o":64.16,"t":"2026-10-02T16:45:00Z","v":5133,"vw":64.3026},{"c":64.4378,"h":64.5,"l":64.29,"n":282,"o":64.385,"t":"2026-10-02T17:00:00Z","v":7306,"vw":64.386683},{"c":64.565,"h":64.63,"l":64.435,"n":471,"o":64.435,"t":"2026-10-02T17:15:00Z","v":31774,"vw":64.52498},{"c":64.61,"h":64.6832,"l":64.44,"n":396,"o":64.6,"t":"2026-10-02T17:30:00Z","v":21231,"vw":64.572282},{"c":64.66,"h":64.72,"l":64.465,"n":361,"o":64.61,"t":"2026-10-02T17:45:00Z","v":20047,"vw":64.576318},{"c":64.75,"h":64.83,"l":64.665,"n":310,"o":64.665,"t":"2026-10-02T18:00:00Z","v":16004,"vw":64.719165},{"c":64.45,"h":64.76,"l":64.3,"n":499,"o":64.76,"t":"2026-10-02T18:15:00Z","v":20707,"vw":64.495996},{"c":64.33,"h":64.42,"l":64.24,"n":661,"o":64.4,"t":"2026-10-02T18:30:00Z","v":19898,"vw":64.341319},{"c":64.265,"h":64.3395,"l":64.06,"n":738,"o":64.2,"t":"2026-10-02T18:45:00Z","v":31071,"vw":64.190044},{"c":64.225,"h":64.33,"l":64.14,"n":764,"o":64.33,"t":"2026-10-02T19:00:00Z","v":29522,"vw":64.231644},{"c":64.0675,"h":64.27,"l":63.98,"n":918,"o":64.22,"t":"2026-10-02T19:15:00Z","v":33179,"vw":64.143327},{"c":64.1,"h":64.15,"l":63.9128,"n":983,"o":64.04,"t":"2026-10-02T19:30:00Z","v":44965,"vw":64.041924},{"c":64.295,"h":64.54,"l":63.975,"n":2544,"o":64.11,"t":"2026-10-02T19:45:00Z","v":144591,"vw":64.243145},{"c":64.562,"h":64.98,"l":64.25,"n":32,"o":64.25,"t":"2026-10-02T20:00:00Z","v":62074,"vw":64.264184},{"c":64.56,"h":64.56,"l":64.56,"n":3,"o":64.56,"t":"2026-10-02T22:15:00Z","v":200,"vw":64.56},{"c":63.4,"h":64.4,"l":63.4,"n":83,"o":64.4,"t":"2026-10-05T08:00:00Z","v":1508,"vw":64.015846},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-05T08:30:00Z","v":100,"vw":63.84},{"c":64.58,"h":64.58,"l":64.33,"n":34,"o":64.34,"t":"2026-10-05T09:30:00Z","v":817,"vw":64.414922},{"c":64.77,"h":64.77,"l":64.77,"n":80,"o":64.77,"t":"2026-10-05T09:45:00Z","v":710,"vw":64.77},{"c":64.6,"h":64.7,"l":64.6,"n":17,"o":64.7,"t":"2026-10-05T10:15:00Z","v":2167,"vw":64.688649},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-10-05T10:45:00Z","v":251,"vw":64.6},{"c":64.5,"h":64.73,"l":64.5,"n":19,"o":64.73,"t":"2026-10-05T11:00:00Z","v":1644,"vw":64.523853},{"c":64.35,"h":64.49,"l":64.35,"n":12,"o":64.4,"t":"2026-10-05T11:30:00Z","v":1199,"vw":64.386452},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-05T11:45:00Z","v":500,"vw":64.42},{"c":64.42,"h":64.42,"l":64.42,"n":2,"o":64.42,"t":"2026-10-05T12:00:00Z","v":175,"vw":64.42},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-05T12:30:00Z","v":103,"vw":65},{"c":64.65,"h":64.65,"l":64.65,"n":6,"o":64.65,"t":"2026-10-05T12:45:00Z","v":522,"vw":64.65},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-05T13:00:00Z","v":202,"vw":64.48},{"c":65.45,"h":65.75,"l":64.99,"n":866,"o":64.99,"t":"2026-10-05T13:30:00Z","v":65323,"vw":65.286012},{"c":65.315,"h":65.43,"l":64.8,"n":759,"o":65.2701,"t":"2026-10-05T13:45:00Z","v":47969,"vw":65.036613},{"c":65.32,"h":65.6,"l":65.15,"n":609,"o":65.55,"t":"2026-10-05T14:00:00Z","v":22679,"vw":65.328465},{"c":65.22,"h":65.22,"l":65.05,"n":611,"o":65.22,"t":"2026-10-05T14:15:00Z","v":16950,"vw":65.151003},{"c":65.245,"h":65.35,"l":65.02,"n":559,"o":65.215,"t":"2026-10-05T14:30:00Z","v":20547,"vw":65.190907},{"c":65.615,"h":65.67,"l":65.05,"n":457,"o":65.05,"t":"2026-10-05T14:45:00Z","v":18570,"vw":65.405854},{"c":66.3,"h":66.35,"l":65.62,"n":796,"o":65.62,"t":"2026-10-05T15:00:00Z","v":64035,"vw":65.932868},{"c":66.085,"h":66.265,"l":65.85,"n":757,"o":66.24,"t":"2026-10-05T15:15:00Z","v":50354,"vw":66.036192},{"c":66.05,"h":66.19,"l":65.654,"n":720,"o":66.085,"t":"2026-10-05T15:30:00Z","v":62979,"vw":65.967706},{"c":66.09,"h":66.09,"l":65.845,"n":517,"o":65.945,"t":"2026-10-05T15:45:00Z","v":28020,"vw":65.942489},{"c":65.98,"h":66.14,"l":65.91,"n":430,"o":66.13,"t":"2026-10-05T16:00:00Z","v":17999,"vw":66.059534},{"c":65.965,"h":66.03,"l":65.83,"n":463,"o":66.01,"t":"2026-10-05T16:15:00Z","v":19822,"vw":65.956633},{"c":66.285,"h":66.3599,"l":65.9,"n":374,"o":65.995,"t":"2026-10-05T16:30:00Z","v":23254,"vw":66.079128},{"c":66.4,"h":66.5,"l":66.29,"n":447,"o":66.315,"t":"2026-10-05T16:45:00Z","v":34766,"vw":66.391201},{"c":66.58,"h":66.59,"l":66.34,"n":480,"o":66.34,"t":"2026-10-05T17:00:00Z","v":35423,"vw":66.49503},{"c":66.57,"h":66.7838,"l":66.542,"n":429,"o":66.562,"t":"2026-10-05T17:15:00Z","v":42229,"vw":66.667396},{"c":66.8,"h":66.91,"l":66.56,"n":742,"o":66.56,"t":"2026-10-05T17:30:00Z","v":48284,"vw":66.72598},{"c":66.885,"h":66.89,"l":66.64,"n":448,"o":66.805,"t":"2026-10-05T17:45:00Z","v":24250,"vw":66.754152},{"c":66.8,"h":67.04,"l":66.8,"n":489,"o":66.9,"t":"2026-10-05T18:00:00Z","v":21701,"vw":66.929015},{"c":66.35,"h":66.84,"l":66.35,"n":671,"o":66.84,"t":"2026-10-05T18:15:00Z","v":40815,"vw":66.642364},{"c":66.4,"h":66.5862,"l":66.34,"n":422,"o":66.34,"t":"2026-10-05T18:30:00Z","v":18900,"vw":66.459724},{"c":66.64,"h":66.8,"l":66.43,"n":523,"o":66.43,"t":"2026-10-05T18:45:00Z","v":32247,"vw":66.64337},{"c":66.785,"h":66.81,"l":66.64,"n":404,"o":66.645,"t":"2026-10-05T19:00:00Z","v":15246,"vw":66.734257},{"c":66.56,"h":66.9,"l":66.52,"n":589,"o":66.74,"t":"2026-10-05T19:15:00Z","v":33323,"vw":66.70767},{"c":66.485,"h":66.58,"l":66.259,"n":725,"o":66.565,"t":"2026-10-05T19:30:00Z","v":39181,"vw":66.468454},{"c":66.55,"h":66.59,"l":66.3,"n":2032,"o":66.46,"t":"2026-10-05T19:45:00Z","v":143747,"vw":66.47689},{"c":67.61,"h":67.61,"l":66.54,"n":22,"o":66.54,"t":"2026-10-05T20:00:00Z","v":44246,"vw":66.549792},{"c":67.2,"h":67.2,"l":67,"n":7,"o":67,"t":"2026-10-05T21:00:00Z","v":807,"vw":67.126726},{"c":67.5762,"h":67.5762,"l":67.5762,"n":1,"o":67.5762,"t":"2026-10-05T22:15:00Z","v":100,"vw":67.5762},{"c":66.2,"h":66.2,"l":66.2,"n":2,"o":66.2,"t":"2026-10-05T22:30:00Z","v":310,"vw":66.2},{"c":67.383,"h":67.383,"l":67.383,"n":1,"o":67.383,"t":"2026-10-05T22:45:00Z","v":500,"vw":67.383},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-10-05T23:45:00Z","v":100,"vw":67.58},{"c":67.07,"h":67.08,"l":66.54,"n":20,"o":66.54,"t":"2026-10-06T08:00:00Z","v":1224,"vw":66.879213},{"c":67,"h":68.49,"l":67,"n":9,"o":68.49,"t":"2026-10-06T10:30:00Z","v":1205,"vw":68.337336},{"c":66.37,"h":66.91,"l":66.1878,"n":16,"o":66.75,"t":"2026-10-06T11:15:00Z","v":2213,"vw":66.633776},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-06T11:45:00Z","v":389,"vw":66},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-06T12:15:00Z","v":107,"vw":66.2},{"c":65.5,"h":66.12,"l":65.15,"n":40,"o":66.12,"t":"2026-10-06T12:30:00Z","v":2422,"vw":65.85501},{"c":65.35,"h":65.35,"l":65.35,"n":5,"o":65.35,"t":"2026-10-06T12:45:00Z","v":124,"vw":65.35},{"c":66.9,"h":66.9,"l":65.6,"n":23,"o":65.6,"t":"2026-10-06T13:00:00Z","v":1557,"vw":66.43502},{"c":65.8,"h":66.8,"l":65.65,"n":714,"o":66,"t":"2026-10-06T13:30:00Z","v":30859,"vw":66.140055},{"c":66.54,"h":66.54,"l":65.64,"n":610,"o":65.72,"t":"2026-10-06T13:45:00Z","v":25375,"vw":66.027577},{"c":66.935,"h":67.2,"l":66.33,"n":2193,"o":66.6,"t":"2026-10-06T14:00:00Z","v":87186,"vw":66.649472},{"c":67.52,"h":67.52,"l":67.03,"n":560,"o":67.1,"t":"2026-10-06T14:15:00Z","v":36412,"vw":67.231662},{"c":67.295,"h":67.65,"l":67.2,"n":595,"o":67.52,"t":"2026-10-06T14:30:00Z","v":34524,"vw":67.430946},{"c":67.4,"h":67.5135,"l":67.25,"n":578,"o":67.3053,"t":"2026-10-06T14:45:00Z","v":38207,"vw":67.352162},{"c":67.34,"h":67.51,"l":67.1,"n":534,"o":67.36,"t":"2026-10-06T15:00:00Z","v":30668,"vw":67.339431},{"c":67.275,"h":67.31,"l":67.15,"n":445,"o":67.295,"t":"2026-10-06T15:15:00Z","v":37143,"vw":67.240938},{"c":67.155,"h":67.305,"l":67.15,"n":416,"o":67.275,"t":"2026-10-06T15:30:00Z","v":22311,"vw":67.231444},{"c":67.09,"h":67.22,"l":67.02,"n":505,"o":67.185,"t":"2026-10-06T15:45:00Z","v":33363,"vw":67.122239},{"c":66.79,"h":67.1,"l":66.695,"n":393,"o":67.1,"t":"2026-10-06T16:00:00Z","v":25331,"vw":66.901235},{"c":66.37,"h":66.84,"l":66.295,"n":717,"o":66.7377,"t":"2026-10-06T16:15:00Z","v":45817,"vw":66.599748},{"c":66.46,"h":66.59,"l":66.315,"n":424,"o":66.37,"t":"2026-10-06T16:30:00Z","v":23569,"vw":66.430963},{"c":66.445,"h":66.51,"l":66.33,"n":362,"o":66.4,"t":"2026-10-06T16:45:00Z","v":11518,"vw":66.422721},{"c":66.4,"h":66.5,"l":66.265,"n":529,"o":66.44,"t":"2026-10-06T17:00:00Z","v":32572,"vw":66.384844},{"c":66.4483,"h":66.5795,"l":66.35,"n":413,"o":66.3975,"t":"2026-10-06T17:15:00Z","v":30853,"vw":66.426594},{"c":66.505,"h":66.6,"l":66.41,"n":622,"o":66.41,"t":"2026-10-06T17:30:00Z","v":43652,"vw":66.532623},{"c":66.46,"h":66.51,"l":66.34,"n":600,"o":66.51,"t":"2026-10-06T17:45:00Z","v":48343,"vw":66.459482},{"c":66.19,"h":66.47,"l":66.075,"n":629,"o":66.47,"t":"2026-10-06T18:00:00Z","v":24275,"vw":66.287662},{"c":66.8,"h":66.88,"l":66.06,"n":574,"o":66.13,"t":"2026-10-06T18:15:00Z","v":39950,"vw":66.384867},{"c":66.73,"h":66.76,"l":66.58,"n":479,"o":66.76,"t":"2026-10-06T18:30:00Z","v":22215,"vw":66.673897},{"c":66.595,"h":66.73,"l":66.54,"n":442,"o":66.71,"t":"2026-10-06T18:45:00Z","v":19757,"vw":66.646747},{"c":66.57,"h":66.67,"l":66.56,"n":478,"o":66.56,"t":"2026-10-06T19:00:00Z","v":21920,"vw":66.613723},{"c":66.44,"h":66.628,"l":66.42,"n":483,"o":66.57,"t":"2026-10-06T19:15:00Z","v":26432,"vw":66.505265},{"c":66.235,"h":66.58,"l":66.21,"n":737,"o":66.475,"t":"2026-10-06T19:30:00Z","v":45713,"vw":66.453732},{"c":66.06,"h":66.27,"l":65.89,"n":2311,"o":66.2,"t":"2026-10-06T19:45:00Z","v":147990,"vw":66.073627},{"c":66.06,"h":66.06,"l":66.06,"n":16,"o":66.06,"t":"2026-10-06T20:00:00Z","v":50891,"vw":66.06},{"c":67.54,"h":67.54,"l":67.54,"n":2,"o":67.54,"t":"2026-10-06T20:30:00Z","v":170,"vw":67.54},{"c":67.152,"h":67.152,"l":67.152,"n":1,"o":67.152,"t":"2026-10-06T21:00:00Z","v":130,"vw":67.152},{"c":66.58,"h":66.58,"l":66.58,"n":3,"o":66.58,"t":"2026-10-06T22:00:00Z","v":199,"vw":66.58},{"c":66.04,"h":66.3954,"l":66.04,"n":11,"o":66.3954,"t":"2026-10-07T08:00:00Z","v":505,"vw":66.30466},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-07T09:45:00Z","v":499,"vw":66.5},{"c":66.0125,"h":66.0125,"l":66.0125,"n":1,"o":66.0125,"t":"2026-10-07T11:00:00Z","v":1177,"vw":66.0125},{"c":66.6,"h":66.6,"l":66.6,"n":12,"o":66.6,"t":"2026-10-07T11:15:00Z","v":418,"vw":66.6},{"c":67.43,"h":67.43,"l":67.43,"n":3,"o":67.43,"t":"2026-10-07T11:30:00Z","v":120,"vw":67.43},{"c":66.25,"h":66.31,"l":66.25,"n":11,"o":66.31,"t":"2026-10-07T11:45:00Z","v":1051,"vw":66.275946},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-07T12:30:00Z","v":110,"vw":66.5},{"c":66.21,"h":66.5,"l":66.21,"n":45,"o":66.5,"t":"2026-10-07T13:15:00Z","v":685,"vw":66.381633},{"c":65.26,"h":66.9,"l":65.1,"n":849,"o":66.33,"t":"2026-10-07T13:30:00Z","v":40750,"vw":65.963509},{"c":65.46,"h":65.6199,"l":65.29,"n":480,"o":65.4,"t":"2026-10-07T13:45:00Z","v":24985,"vw":65.431647},{"c":65.39,"h":65.59,"l":65.105,"n":541,"o":65.46,"t":"2026-10-07T14:00:00Z","v":22633,"vw":65.347143},{"c":65.864,"h":65.915,"l":65.475,"n":426,"o":65.475,"t":"2026-10-07T14:15:00Z","v":19138,"vw":65.706503},{"c":65.734,"h":65.964,"l":65.53,"n":707,"o":65.84,"t":"2026-10-07T14:30:00Z","v":51166,"vw":65.751923},{"c":65.46,"h":65.9,"l":65.39,"n":504,"o":65.76,"t":"2026-10-07T14:45:00Z","v":21633,"vw":65.654593},{"c":65.6,"h":65.6365,"l":65.31,"n":333,"o":65.395,"t":"2026-10-07T15:00:00Z","v":15816,"vw":65.507487},{"c":65.425,"h":65.7155,"l":65.37,"n":377,"o":65.595,"t":"2026-10-07T15:15:00Z","v":14955,"vw":65.535838},{"c":65.87,"h":65.9,"l":65.3851,"n":514,"o":65.45,"t":"2026-10-07T15:30:00Z","v":29932,"vw":65.609213},{"c":65.9,"h":65.99,"l":65.79,"n":398,"o":65.98,"t":"2026-10-07T15:45:00Z","v":15925,"vw":65.900672},{"c":65.95,"h":66,"l":65.7411,"n":322,"o":65.9,"t":"2026-10-07T16:00:00Z","v":18168,"vw":65.860942},{"c":65.725,"h":66,"l":65.69,"n":436,"o":65.998,"t":"2026-10-07T16:15:00Z","v":20709,"vw":65.822334},{"c":65.715,"h":65.84,"l":65.63,"n":310,"o":65.735,"t":"2026-10-07T16:30:00Z","v":13715,"vw":65.761479},{"c":65.84,"h":66,"l":65.63,"n":409,"o":65.72,"t":"2026-10-07T16:45:00Z","v":22862,"vw":65.779406},{"c":65.92,"h":65.98,"l":65.82,"n":400,"o":65.88,"t":"2026-10-07T17:00:00Z","v":40436,"vw":65.888618},{"c":65.67,"h":66,"l":65.54,"n":461,"o":65.92,"t":"2026-10-07T17:15:00Z","v":28681,"vw":65.726279},{"c":65.64,"h":65.7794,"l":65.57,"n":238,"o":65.63,"t":"2026-10-07T17:30:00Z","v":10417,"vw":65.680816},{"c":65.665,"h":65.665,"l":65.53,"n":384,"o":65.64,"t":"2026-10-07T17:45:00Z","v":15202,"vw":65.611064},{"c":65.695,"h":65.83,"l":65.65,"n":324,"o":65.75,"t":"2026-10-07T18:00:00Z","v":16417,"vw":65.736387},{"c":65.535,"h":65.76,"l":65.5,"n":496,"o":65.7,"t":"2026-10-07T18:15:00Z","v":27033,"vw":65.605488},{"c":65.705,"h":65.74,"l":65.49,"n":381,"o":65.49,"t":"2026-10-07T18:30:00Z","v":20552,"vw":65.631873},{"c":65.555,"h":65.788,"l":65.5,"n":423,"o":65.7,"t":"2026-10-07T18:45:00Z","v":23101,"vw":65.650628},{"c":65.87,"h":66.0786,"l":65.6,"n":555,"o":65.6,"t":"2026-10-07T19:00:00Z","v":32750,"vw":65.837688},{"c":65.6,"h":65.97,"l":65.6,"n":388,"o":65.855,"t":"2026-10-07T19:15:00Z","v":20893,"vw":65.799583},{"c":65.695,"h":65.76,"l":65.55,"n":519,"o":65.658,"t":"2026-10-07T19:30:00Z","v":23884,"vw":65.654317},{"c":65.57,"h":65.72,"l":65.46,"n":1571,"o":65.7,"t":"2026-10-07T19:45:00Z","v":98978,"vw":65.585226},{"c":65.43,"h":65.57,"l":65.43,"n":15,"o":65.57,"t":"2026-10-07T20:00:00Z","v":47285,"vw":65.430301},{"c":66.2084,"h":66.2084,"l":66.2084,"n":1,"o":66.2084,"t":"2026-10-07T22:45:00Z","v":100,"vw":66.2084},{"c":66.11,"h":66.3504,"l":66.11,"n":4,"o":66.3504,"t":"2026-10-08T08:15:00Z","v":350,"vw":66.261977},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-08T09:00:00Z","v":3571,"vw":66.5},{"c":66.83,"h":66.83,"l":66.83,"n":3,"o":66.83,"t":"2026-10-08T10:30:00Z","v":150,"vw":66.83},{"c":66.71,"h":66.71,"l":66.71,"n":5,"o":66.71,"t":"2026-10-08T10:45:00Z","v":402,"vw":66.71},{"c":66.98,"h":66.98,"l":66.98,"n":4,"o":66.98,"t":"2026-10-08T11:00:00Z","v":170,"vw":66.98},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-08T11:15:00Z","v":1500,"vw":67},{"c":66.9603,"h":67.2,"l":66.9603,"n":19,"o":67.2,"t":"2026-10-08T12:00:00Z","v":1709,"vw":67.175237},{"c":67.4678,"h":67.49,"l":67.4678,"n":3,"o":67.49,"t":"2026-10-08T12:30:00Z","v":2057,"vw":67.473772},{"c":66.77,"h":66.97,"l":65.43,"n":25,"o":65.43,"t":"2026-10-08T13:00:00Z","v":7273,"vw":65.646817},{"c":67,"h":67,"l":67,"n":3,"o":67,"t":"2026-10-08T13:15:00Z","v":1000,"vw":67},{"c":67.53,"h":67.62,"l":66.63,"n":807,"o":67,"t":"2026-10-08T13:30:00Z","v":62316,"vw":67.222476},{"c":67.64,"h":68.15,"l":67.53,"n":885,"o":67.53,"t":"2026-10-08T13:45:00Z","v":54453,"vw":67.886379},{"c":67.43,"h":67.88,"l":67.28,"n":476,"o":67.88,"t":"2026-10-08T14:00:00Z","v":14732,"vw":67.48523},{"c":67.42,"h":67.7334,"l":67.35,"n":441,"o":67.43,"t":"2026-10-08T14:15:00Z","v":20043,"vw":67.520843},{"c":67.655,"h":67.7062,"l":67.5,"n":373,"o":67.55,"t":"2026-10-08T14:30:00Z","v":19492,"vw":67.568889},{"c":68.16,"h":68.31,"l":67.62,"n":833,"o":67.62,"t":"2026-10-08T14:45:00Z","v":55024,"vw":68.099328},{"c":68.24,"h":68.36,"l":68.1163,"n":874,"o":68.18,"t":"2026-10-08T15:00:00Z","v":62252,"vw":68.279469},{"c":67.91,"h":68.33,"l":67.88,"n":324,"o":68.18,"t":"2026-10-08T15:15:00Z","v":21508,"vw":68.045969},{"c":67.845,"h":67.9999,"l":67.75,"n":331,"o":67.86,"t":"2026-10-08T15:30:00Z","v":15385,"vw":67.82764},{"c":67.77,"h":67.9,"l":67.75,"n":401,"o":67.85,"t":"2026-10-08T15:45:00Z","v":18994,"vw":67.837573},{"c":67.665,"h":67.77,"l":67.5801,"n":429,"o":67.77,"t":"2026-10-08T16:00:00Z","v":43491,"vw":67.704796},{"c":67.29,"h":67.715,"l":67.23,"n":596,"o":67.69,"t":"2026-10-08T16:15:00Z","v":36765,"vw":67.452626},{"c":66.73,"h":67.31,"l":66.73,"n":399,"o":67.19,"t":"2026-10-08T16:30:00Z","v":26504,"vw":67.070386},{"c":66.91,"h":67.08,"l":66.5966,"n":324,"o":66.95,"t":"2026-10-08T16:45:00Z","v":21855,"vw":66.811259},{"c":67.13,"h":67.39,"l":66.965,"n":365,"o":66.965,"t":"2026-10-08T17:00:00Z","v":19568,"vw":67.265705},{"c":67.385,"h":67.4,"l":67.04,"n":398,"o":67.2,"t":"2026-10-08T17:15:00Z","v":27343,"vw":67.226832},{"c":67.51,"h":67.51,"l":67.22,"n":327,"o":67.385,"t":"2026-10-08T17:30:00Z","v":17612,"vw":67.31458},{"c":67.54,"h":67.59,"l":67.3027,"n":291,"o":67.485,"t":"2026-10-08T17:45:00Z","v":12009,"vw":67.485184},{"c":67.63,"h":67.91,"l":67.5175,"n":506,"o":67.58,"t":"2026-10-08T18:00:00Z","v":26370,"vw":67.712248},{"c":67.69,"h":67.78,"l":67.57,"n":265,"o":67.57,"t":"2026-10-08T18:15:00Z","v":18058,"vw":67.704582},{"c":67.605,"h":67.78,"l":67.54,"n":467,"o":67.695,"t":"2026-10-08T18:30:00Z","v":52142,"vw":67.636191},{"c":67.68,"h":67.74,"l":67.5614,"n":338,"o":67.605,"t":"2026-10-08T18:45:00Z","v":19598,"vw":67.658943},{"c":67.695,"h":67.77,"l":67.61,"n":310,"o":67.65,"t":"2026-10-08T19:00:00Z","v":14785,"vw":67.695556},{"c":67.51,"h":67.7,"l":67.51,"n":401,"o":67.66,"t":"2026-10-08T19:15:00Z","v":19282,"vw":67.644615},{"c":67.47,"h":67.62,"l":67.4,"n":412,"o":67.47,"t":"2026-10-08T19:30:00Z","v":21919,"vw":67.458849},{"c":67.11,"h":67.49,"l":67.11,"n":1464,"o":67.45,"t":"2026-10-08T19:45:00Z","v":74354,"vw":67.318682},{"c":67.16,"h":67.16,"l":67.16,"n":24,"o":67.16,"t":"2026-10-08T20:00:00Z","v":51124,"vw":67.16},{"c":67.2333,"h":67.2333,"l":67.2333,"n":2,"o":67.2333,"t":"2026-10-08T22:15:00Z","v":401,"vw":67.2333},{"c":67.45,"h":67.45,"l":67.45,"n":6,"o":67.45,"t":"2026-10-08T22:30:00Z","v":150,"vw":67.45},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-08T23:45:00Z","v":400,"vw":67.1},{"c":67.1,"h":67.1,"l":67.1,"n":8,"o":67.1,"t":"2026-10-09T08:00:00Z","v":308,"vw":67.1},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-09T08:45:00Z","v":300,"vw":66.45},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-09T11:00:00Z","v":101,"vw":66.45},{"c":67.415,"h":67.5125,"l":66.79,"n":491,"o":66.82,"t":"2026-10-09T13:30:00Z","v":33769,"vw":67.154243},{"c":67.61,"h":67.61,"l":67.07,"n":300,"o":67.27,"t":"2026-10-09T13:45:00Z","v":10361,"vw":67.365928},{"c":67.77,"h":67.9768,"l":67.645,"n":221,"o":67.645,"t":"2026-10-09T14:00:00Z","v":9058,"vw":67.800205},{"c":68.1139,"h":68.1139,"l":67.8219,"n":203,"o":67.85,"t":"2026-10-09T14:15:00Z","v":8476,"vw":67.96694},{"c":68.11,"h":68.395,"l":68.08,"n":222,"o":68.08,"t":"2026-10-09T14:30:00Z","v":10020,"vw":68.22485},{"c":68.18,"h":68.2383,"l":68.11,"n":167,"o":68.215,"t":"2026-10-09T14:45:00Z","v":6334,"vw":68.185521},{"c":68.585,"h":68.585,"l":68.1,"n":231,"o":68.2625,"t":"2026-10-09T15:00:00Z","v":9232,"vw":68.286671},{"c":68.56,"h":68.69,"l":68.427,"n":248,"o":68.5564,"t":"2026-10-09T15:15:00Z","v":15406,"vw":68.572313},{"c":68.1,"h":68.7399,"l":68.1,"n":182,"o":68.57,"t":"2026-10-09T15:30:00Z","v":12194,"vw":68.445449},{"c":67.77,"h":68.205,"l":67.69,"n":205,"o":68.095,"t":"2026-10-09T15:45:00Z","v":13033,"vw":67.970785},{"c":67.34,"h":67.82,"l":67.3,"n":228,"o":67.77,"t":"2026-10-09T16:00:00Z","v":14864,"vw":67.598274},{"c":67.26,"h":67.5599,"l":67.26,"n":131,"o":67.44,"t":"2026-10-09T16:15:00Z","v":6705,"vw":67.444176},{"c":67.19,"h":67.3719,"l":67.19,"n":135,"o":67.335,"t":"2026-10-09T16:30:00Z","v":6641,"vw":67.267732},{"c":66.71,"h":67.1,"l":66.7,"n":429,"o":67.1,"t":"2026-10-09T16:45:00Z","v":18767,"vw":66.851768},{"c":66.66,"h":66.77,"l":66.6,"n":246,"o":66.71,"t":"2026-10-09T17:00:00Z","v":13703,"vw":66.680998},{"c":66.53,"h":66.68,"l":66.5,"n":285,"o":66.605,"t":"2026-10-09T17:15:00Z","v":13656,"vw":66.574345},{"c":66.47,"h":66.71,"l":66.47,"n":336,"o":66.52,"t":"2026-10-09T17:30:00Z","v":16220,"vw":66.600335},{"c":66.68,"h":66.68,"l":66.45,"n":233,"o":66.46,"t":"2026-10-09T17:45:00Z","v":11924,"vw":66.551616},{"c":66.575,"h":66.64,"l":66.4265,"n":369,"o":66.62,"t":"2026-10-09T18:00:00Z","v":28081,"vw":66.553885},{"c":66.46,"h":66.65,"l":66.46,"n":271,"o":66.54,"t":"2026-10-09T18:15:00Z","v":15839,"vw":66.564274},{"c":66.34,"h":66.41,"l":66.2,"n":127,"o":66.4,"t":"2026-10-09T18:30:00Z","v":4078,"vw":66.324902},{"c":66.09,"h":66.36,"l":66.05,"n":410,"o":66.36,"t":"2026-10-09T18:45:00Z","v":28669,"vw":66.202128},{"c":66.13,"h":66.135,"l":65.87,"n":628,"o":66.09,"t":"2026-10-09T19:00:00Z","v":35730,"vw":66.045226},{"c":66.08,"h":66.16,"l":66.02,"n":369,"o":66.07,"t":"2026-10-09T19:15:00Z","v":20993,"vw":66.077101},{"c":66.205,"h":66.226,"l":66.07,"n":476,"o":66.11,"t":"2026-10-09T19:30:00Z","v":24189,"vw":66.137017},{"c":66.255,"h":66.32,"l":66.12,"n":1386,"o":66.18,"t":"2026-10-09T19:45:00Z","v":83974,"vw":66.229241},{"c":66.93,"h":66.93,"l":66.26,"n":20,"o":66.26,"t":"2026-10-09T20:00:00Z","v":24176,"vw":66.26441},{"c":66.26,"h":66.26,"l":66.26,"n":22,"o":66.26,"t":"2026-10-09T20:15:00Z","v":307,"vw":66.26},{"c":66.4,"h":66.8,"l":66.4,"n":9,"o":66.74,"t":"2026-10-09T21:00:00Z","v":2108,"vw":66.644679},{"c":66.9,"h":66.9,"l":66.26,"n":3,"o":66.4,"t":"2026-10-09T22:00:00Z","v":435,"vw":66.43931},{"c":66.3,"h":66.3,"l":66.3,"n":2,"o":66.3,"t":"2026-10-12T12:15:00Z","v":174,"vw":66.3},{"c":67.7426,"h":67.7426,"l":67.7426,"n":1,"o":67.7426,"t":"2026-10-12T12:45:00Z","v":250,"vw":67.7426},{"c":67.97,"h":67.97,"l":67.97,"n":8,"o":67.97,"t":"2026-10-12T13:15:00Z","v":216,"vw":67.97},{"c":67.43,"h":68,"l":66.47,"n":574,"o":67.76,"t":"2026-10-12T13:30:00Z","v":77209,"vw":67.632537},{"c":67.28,"h":67.7295,"l":67.1449,"n":395,"o":67.1449,"t":"2026-10-12T13:45:00Z","v":29990,"vw":67.419558},{"c":68.5,"h":68.5,"l":67.44,"n":460,"o":67.44,"t":"2026-10-12T14:00:00Z","v":51689,"vw":67.719401},{"c":68.235,"h":68.795,"l":67.96,"n":515,"o":68.48,"t":"2026-10-12T14:15:00Z","v":134427,"vw":68.406424},{"c":68.29,"h":68.48,"l":68.035,"n":293,"o":68.31,"t":"2026-10-12T14:30:00Z","v":15890,"vw":68.253618},{"c":68.65,"h":68.93,"l":68.26,"n":373,"o":68.3199,"t":"2026-10-12T14:45:00Z","v":19777,"vw":68.549035},{"c":69.56,"h":69.7,"l":68.63,"n":853,"o":68.63,"t":"2026-10-12T15:00:00Z","v":58711,"vw":69.326756},{"c":69.31,"h":69.62,"l":69.05,"n":573,"o":69.62,"t":"2026-10-12T15:15:00Z","v":103943,"vw":69.315777},{"c":69.4,"h":69.57,"l":69.19,"n":351,"o":69.31,"t":"2026-10-12T15:30:00Z","v":14198,"vw":69.388186},{"c":69.25,"h":69.48,"l":69.0985,"n":364,"o":69.375,"t":"2026-10-12T15:45:00Z","v":16429,"vw":69.347216},{"c":69.325,"h":69.55,"l":69.04,"n":515,"o":69.3,"t":"2026-10-12T16:00:00Z","v":63916,"vw":69.413837},{"c":69.38,"h":69.45,"l":69.19,"n":267,"o":69.325,"t":"2026-10-12T16:15:00Z","v":11487,"vw":69.344426},{"c":69.44,"h":69.48,"l":69.16,"n":198,"o":69.16,"t":"2026-10-12T16:30:00Z","v":9494,"vw":69.409247},{"c":69.2,"h":69.49,"l":69.13,"n":234,"o":69.4,"t":"2026-10-12T16:45:00Z","v":11527,"vw":69.308782},{"c":69.23,"h":69.43,"l":69.15,"n":350,"o":69.205,"t":"2026-10-12T17:00:00Z","v":16423,"vw":69.287689},{"c":69.3499,"h":69.39,"l":69.2,"n":331,"o":69.295,"t":"2026-10-12T17:15:00Z","v":15264,"vw":69.297409},{"c":69.46,"h":69.52,"l":69.22,"n":408,"o":69.28,"t":"2026-10-12T17:30:00Z","v":20984,"vw":69.403047},{"c":69.35,"h":69.4,"l":69.26,"n":237,"o":69.36,"t":"2026-10-12T17:45:00Z","v":15420,"vw":69.324647},{"c":69.425,"h":69.57,"l":69.3,"n":258,"o":69.37,"t":"2026-10-12T18:00:00Z","v":17050,"vw":69.377303},{"c":69.45,"h":69.57,"l":69.43,"n":231,"o":69.5,"t":"2026-10-12T18:15:00Z","v":10553,"vw":69.498276},{"c":69.35,"h":69.43,"l":69.295,"n":240,"o":69.39,"t":"2026-10-12T18:30:00Z","v":8630,"vw":69.370638},{"c":69.376,"h":69.44,"l":69.3101,"n":306,"o":69.35,"t":"2026-10-12T18:45:00Z","v":13713,"vw":69.365334},{"c":69.38,"h":69.38,"l":69.2569,"n":292,"o":69.35,"t":"2026-10-12T19:00:00Z","v":13250,"vw":69.334305},{"c":69.355,"h":69.48,"l":69.35,"n":365,"o":69.39,"t":"2026-10-12T19:15:00Z","v":21002,"vw":69.402829},{"c":69.47,"h":69.47,"l":69.2,"n":1066,"o":69.4,"t":"2026-10-12T19:30:00Z","v":64813,"vw":69.321856},{"c":69.44,"h":69.56,"l":69.355,"n":1421,"o":69.47,"t":"2026-10-12T19:45:00Z","v":78247,"vw":69.435283},{"c":69.42,"h":69.42,"l":69.42,"n":19,"o":69.42,"t":"2026-10-12T20:00:00Z","v":45185,"vw":69.42},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-10-12T20:30:00Z","v":200,"vw":69.55},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-10-12T20:45:00Z","v":125,"vw":69.42},{"c":69.5848,"h":69.5848,"l":69.55,"n":3,"o":69.55,"t":"2026-10-12T23:00:00Z","v":205,"vw":69.5674},{"c":69.8003,"h":69.8003,"l":69.8003,"n":2,"o":69.8003,"t":"2026-10-12T23:30:00Z","v":262,"vw":69.8003},{"c":69.46,"h":69.49,"l":69.46,"n":56,"o":69.49,"t":"2026-10-12T23:45:00Z","v":1071,"vw":69.472266},{"c":69.27,"h":69.27,"l":69.26,"n":23,"o":69.26,"t":"2026-10-13T08:00:00Z","v":1151,"vw":69.263339},{"c":69.08,"h":69.1,"l":69.08,"n":20,"o":69.1,"t":"2026-10-13T09:15:00Z","v":804,"vw":69.088428},{"c":69.21,"h":69.21,"l":69.11,"n":5,"o":69.11,"t":"2026-10-13T09:30:00Z","v":596,"vw":69.15878},{"c":69.79,"h":69.79,"l":69.79,"n":4,"o":69.79,"t":"2026-10-13T11:15:00Z","v":182,"vw":69.79},{"c":69.9,"h":69.9,"l":69.9,"n":2,"o":69.9,"t":"2026-10-13T12:15:00Z","v":117,"vw":69.9},{"c":69.65,"h":69.65,"l":69.65,"n":2,"o":69.65,"t":"2026-10-13T12:30:00Z","v":102,"vw":69.65},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-13T12:45:00Z","v":100,"vw":69.45},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-13T13:15:00Z","v":130,"vw":69.45},{"c":69.02,"h":69.58,"l":68.54,"n":717,"o":69.34,"t":"2026-10-13T13:30:00Z","v":60420,"vw":69.219655},{"c":69.53,"h":69.605,"l":69.1,"n":325,"o":69.13,"t":"2026-10-13T13:45:00Z","v":23519,"vw":69.377284},{"c":69.305,"h":69.63,"l":69.2005,"n":532,"o":69.6,"t":"2026-10-13T14:00:00Z","v":25237,"vw":69.419813},{"c":69.63,"h":69.76,"l":69.25,"n":549,"o":69.33,"t":"2026-10-13T14:15:00Z","v":26339,"vw":69.499532},{"c":69.375,"h":69.68,"l":69.33,"n":301,"o":69.5305,"t":"2026-10-13T14:30:00Z","v":20141,"vw":69.436518},{"c":69.59,"h":69.68,"l":69.2701,"n":284,"o":69.37,"t":"2026-10-13T14:45:00Z","v":9461,"vw":69.507628},{"c":69.66,"h":69.72,"l":69.485,"n":275,"o":69.485,"t":"2026-10-13T15:00:00Z","v":9042,"vw":69.659174},{"c":69.93,"h":70.08,"l":69.61,"n":512,"o":69.64,"t":"2026-10-13T15:15:00Z","v":36350,"vw":69.906538},{"c":69.95,"h":70,"l":69.83,"n":272,"o":69.895,"t":"2026-10-13T15:30:00Z","v":16528,"vw":69.925446},{"c":69.7068,"h":69.926,"l":69.675,"n":292,"o":69.926,"t":"2026-10-13T15:45:00Z","v":12550,"vw":69.746646},{"c":69.365,"h":69.8,"l":69.275,"n":499,"o":69.66,"t":"2026-10-13T16:00:00Z","v":28605,"vw":69.564188},{"c":69.3,"h":69.41,"l":69.24,"n":285,"o":69.365,"t":"2026-10-13T16:15:00Z","v":20867,"vw":69.30131},{"c":69.25,"h":69.29,"l":69.15,"n":338,"o":69.2519,"t":"2026-10-13T16:30:00Z","v":26818,"vw":69.222719},{"c":69.325,"h":69.41,"l":69.265,"n":342,"o":69.265,"t":"2026-10-13T16:45:00Z","v":29768,"vw":69.331374},{"c":69.2925,"h":69.35,"l":69.17,"n":356,"o":69.34,"t":"2026-10-13T17:00:00Z","v":24519,"vw":69.286733},{"c":69.23,"h":69.36,"l":69.22,"n":271,"o":69.295,"t":"2026-10-13T17:15:00Z","v":13933,"vw":69.268425},{"c":69.41,"h":69.49,"l":69.135,"n":464,"o":69.23,"t":"2026-10-13T17:30:00Z","v":28203,"vw":69.272982},{"c":69.445,"h":69.54,"l":69.355,"n":295,"o":69.42,"t":"2026-10-13T17:45:00Z","v":18875,"vw":69.455984},{"c":69.445,"h":69.55,"l":69.285,"n":461,"o":69.4899,"t":"2026-10-13T18:00:00Z","v":33421,"vw":69.415302},{"c":69.35,"h":69.48,"l":69.325,"n":387,"o":69.445,"t":"2026-10-13T18:15:00Z","v":25581,"vw":69.398114},{"c":69.34,"h":69.41,"l":69.22,"n":443,"o":69.35,"t":"2026-10-13T18:30:00Z","v":21263,"vw":69.344542},{"c":69.41,"h":69.41,"l":69.08,"n":493,"o":69.31,"t":"2026-10-13T18:45:00Z","v":31158,"vw":69.300944},{"c":69.145,"h":69.43,"l":69.12,"n":616,"o":69.37,"t":"2026-10-13T19:00:00Z","v":48500,"vw":69.2973},{"c":68.975,"h":69.27,"l":68.91,"n":630,"o":69.145,"t":"2026-10-13T19:15:00Z","v":44247,"vw":69.061961},{"c":69.1199,"h":69.13,"l":68.8,"n":904,"o":68.975,"t":"2026-10-13T19:30:00Z","v":82293,"vw":69.005704},{"c":68.99,"h":69.15,"l":68.95,"n":2248,"o":69.02,"t":"2026-10-13T19:45:00Z","v":184733,"vw":69.066726},{"c":69.02,"h":69.02,"l":69.02,"n":20,"o":69.02,"t":"2026-10-13T20:00:00Z","v":60678,"vw":69.02},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-13T22:45:00Z","v":100,"vw":69.2},{"c":69.5,"h":69.5,"l":69.17,"n":6,"o":69.17,"t":"2026-10-14T12:15:00Z","v":950,"vw":69.344051},{"c":69.61,"h":69.61,"l":69.61,"n":1,"o":69.61,"t":"2026-10-14T12:30:00Z","v":100,"vw":69.61},{"c":69.28,"h":70.55,"l":69.28,"n":10,"o":70.55,"t":"2026-10-14T13:00:00Z","v":860,"vw":69.914383},{"c":69.26,"h":69.26,"l":69.25,"n":6,"o":69.25,"t":"2026-10-14T13:15:00Z","v":352,"vw":69.254},{"c":69.325,"h":69.99,"l":68.6,"n":1034,"o":69.26,"t":"2026-10-14T13:30:00Z","v":95230,"vw":69.183661},{"c":69.665,"h":70,"l":69.05,"n":758,"o":69.355,"t":"2026-10-14T13:45:00Z","v":76174,"vw":69.680846},{"c":69.11,"h":69.51,"l":68.9,"n":418,"o":69.51,"t":"2026-10-14T14:00:00Z","v":24496,"vw":69.15256},{"c":69.345,"h":69.5613,"l":69.11,"n":356,"o":69.11,"t":"2026-10-14T14:15:00Z","v":13787,"vw":69.356799},{"c":69.06,"h":69.385,"l":69.04,"n":297,"o":69.37,"t":"2026-10-14T14:30:00Z","v":19177,"vw":69.23767},{"c":69.31,"h":69.38,"l":68.93,"n":277,"o":69.01,"t":"2026-10-14T14:45:00Z","v":16364,"vw":69.017302},{"c":69.34,"h":69.43,"l":69.155,"n":345,"o":69.385,"t":"2026-10-14T15:00:00Z","v":28345,"vw":69.23808},{"c":69.57,"h":69.65,"l":69.205,"n":347,"o":69.32,"t":"2026-10-14T15:15:00Z","v":21094,"vw":69.437071},{"c":69.34,"h":69.6,"l":69.25,"n":248,"o":69.58,"t":"2026-10-14T15:30:00Z","v":13808,"vw":69.405625},{"c":69.625,"h":69.675,"l":69.2559,"n":305,"o":69.36,"t":"2026-10-14T15:45:00Z","v":15003,"vw":69.561319},{"c":69.72,"h":69.98,"l":69.625,"n":569,"o":69.625,"t":"2026-10-14T16:00:00Z","v":33411,"vw":69.806169},{"c":69.9,"h":69.9,"l":69.73,"n":300,"o":69.73,"t":"2026-10-14T16:15:00Z","v":12628,"vw":69.832357},{"c":69.96,"h":69.97,"l":69.77,"n":294,"o":69.87,"t":"2026-10-14T16:30:00Z","v":12749,"vw":69.852259},{"c":70.0849,"h":70.155,"l":69.925,"n":425,"o":69.925,"t":"2026-10-14T16:45:00Z","v":31344,"vw":70.00485},{"c":70.08,"h":70.2699,"l":70.055,"n":264,"o":70.1,"t":"2026-10-14T17:00:00Z","v":9836,"vw":70.134938},{"c":70.12,"h":70.18,"l":69.97,"n":352,"o":70.09,"t":"2026-10-14T17:15:00Z","v":10641,"vw":70.08896},{"c":70.3,"h":70.38,"l":70.04,"n":778,"o":70.1434,"t":"2026-10-14T17:30:00Z","v":51723,"vw":70.24477},{"c":70.22,"h":70.37,"l":70.05,"n":597,"o":70.31,"t":"2026-10-14T17:45:00Z","v":35014,"vw":70.232004},{"c":70.27,"h":70.33,"l":70.11,"n":371,"o":70.1505,"t":"2026-10-14T18:00:00Z","v":46123,"vw":70.269903},{"c":70.195,"h":70.34,"l":70.165,"n":379,"o":70.221,"t":"2026-10-14T18:15:00Z","v":23776,"vw":70.283932},{"c":70.02,"h":70.19,"l":69.895,"n":309,"o":70.19,"t":"2026-10-14T18:30:00Z","v":19291,"vw":70.012775},{"c":69.875,"h":69.985,"l":69.84,"n":301,"o":69.97,"t":"2026-10-14T18:45:00Z","v":12379,"vw":69.899938},{"c":69.95,"h":70.09,"l":69.865,"n":465,"o":69.9,"t":"2026-10-14T19:00:00Z","v":32210,"vw":69.942257},{"c":69.775,"h":70.045,"l":69.7101,"n":430,"o":70.0296,"t":"2026-10-14T19:15:00Z","v":16507,"vw":69.9009},{"c":69.91,"h":69.92,"l":69.68,"n":436,"o":69.74,"t":"2026-10-14T19:30:00Z","v":18279,"vw":69.763906},{"c":69.94,"h":69.94,"l":69.7336,"n":1274,"o":69.925,"t":"2026-10-14T19:45:00Z","v":65483,"vw":69.841712},{"c":69.94,"h":69.94,"l":69.94,"n":17,"o":69.94,"t":"2026-10-14T20:00:00Z","v":31589,"vw":69.94},{"c":69.7198,"h":69.7198,"l":69.7198,"n":3,"o":69.7198,"t":"2026-10-14T20:15:00Z","v":235,"vw":69.7198},{"c":69.94,"h":69.94,"l":69.94,"n":1,"o":69.94,"t":"2026-10-14T21:00:00Z","v":144,"vw":69.94},{"c":70.07,"h":70.07,"l":70.07,"n":3,"o":70.07,"t":"2026-10-14T21:30:00Z","v":150,"vw":70.07},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-14T21:45:00Z","v":100,"vw":70.1},{"c":70.09,"h":70.09,"l":70.09,"n":1,"o":70.09,"t":"2026-10-14T22:15:00Z","v":350,"vw":70.09},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-10-14T22:30:00Z","v":100,"vw":69.55},{"c":69.55,"h":69.56,"l":69.55,"n":4,"o":69.56,"t":"2026-10-14T22:45:00Z","v":502,"vw":69.553},{"c":70.09,"h":70.09,"l":70.09,"n":1,"o":70.09,"t":"2026-10-14T23:15:00Z","v":500,"vw":70.09},{"c":70.03,"h":70.0497,"l":69.5501,"n":10,"o":70,"t":"2026-10-14T23:45:00Z","v":1120,"vw":69.864593},{"c":69.98,"h":69.98,"l":69.88,"n":18,"o":69.89,"t":"2026-10-15T08:00:00Z","v":897,"vw":69.921975},{"c":70.02,"h":70.02,"l":70.02,"n":2,"o":70.02,"t":"2026-10-15T11:30:00Z","v":200,"vw":70.02},{"c":69.504,"h":69.504,"l":69.504,"n":1,"o":69.504,"t":"2026-10-15T12:00:00Z","v":100,"vw":69.504},{"c":69.2912,"h":69.2912,"l":69.2912,"n":2,"o":69.2912,"t":"2026-10-15T12:30:00Z","v":150,"vw":69.2912},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-15T12:45:00Z","v":100,"vw":70},{"c":69.47,"h":70.04,"l":68.53,"n":1101,"o":69.94,"t":"2026-10-15T13:30:00Z","v":84668,"vw":69.480156},{"c":69.31,"h":69.48,"l":68.75,"n":759,"o":69.32,"t":"2026-10-15T13:45:00Z","v":58533,"vw":69.128312},{"c":69.66,"h":69.845,"l":69.15,"n":610,"o":69.295,"t":"2026-10-15T14:00:00Z","v":49802,"vw":69.614614},{"c":69.61,"h":69.97,"l":69.61,"n":438,"o":69.82,"t":"2026-10-15T14:15:00Z","v":31783,"vw":69.814929},{"c":70.195,"h":70.3,"l":69.65,"n":451,"o":69.65,"t":"2026-10-15T14:30:00Z","v":35635,"vw":70.064617},{"c":70.26,"h":70.33,"l":70.15,"n":293,"o":70.29,"t":"2026-10-15T14:45:00Z","v":19507,"vw":70.238528},{"c":69.73,"h":70.28,"l":69.35,"n":649,"o":70.28,"t":"2026-10-15T15:00:00Z","v":68586,"vw":69.672352},{"c":69.9995,"h":70.12,"l":69.725,"n":275,"o":69.725,"t":"2026-10-15T15:15:00Z","v":18669,"vw":69.922055},{"c":70.0993,"h":70.15,"l":69.905,"n":377,"o":70.075,"t":"2026-10-15T15:30:00Z","v":24500,"vw":70.056377},{"c":70.325,"h":70.35,"l":69.93,"n":246,"o":70.13,"t":"2026-10-15T15:45:00Z","v":12704,"vw":70.123929},{"c":70.28,"h":70.5964,"l":70.26,"n":596,"o":70.33,"t":"2026-10-15T16:00:00Z","v":43287,"vw":70.367908},{"c":70.28,"h":70.39,"l":70.115,"n":281,"o":70.2,"t":"2026-10-15T16:15:00Z","v":16090,"vw":70.207162},{"c":70.18,"h":70.364,"l":70.0674,"n":337,"o":70.31,"t":"2026-10-15T16:30:00Z","v":16877,"vw":70.246109},{"c":70.19,"h":70.3,"l":70.12,"n":179,"o":70.12,"t":"2026-10-15T16:45:00Z","v":6924,"vw":70.203368},{"c":70.4,"h":70.4,"l":70.195,"n":210,"o":70.23,"t":"2026-10-15T17:00:00Z","v":11500,"vw":70.295954},{"c":70.37,"h":70.452,"l":70.16,"n":302,"o":70.4,"t":"2026-10-15T17:15:00Z","v":25315,"vw":70.279485},{"c":69.981,"h":70.56,"l":69.98,"n":796,"o":70.31,"t":"2026-10-15T17:30:00Z","v":51119,"vw":70.353491},{"c":70.33,"h":70.39,"l":69.98,"n":308,"o":70.09,"t":"2026-10-15T17:45:00Z","v":15393,"vw":70.185013},{"c":70.53,"h":70.6,"l":70.36,"n":362,"o":70.36,"t":"2026-10-15T18:00:00Z","v":23139,"vw":70.552783},{"c":70.195,"h":70.535,"l":70.195,"n":299,"o":70.535,"t":"2026-10-15T18:15:00Z","v":25574,"vw":70.294985},{"c":70.365,"h":70.4,"l":70.195,"n":235,"o":70.195,"t":"2026-10-15T18:30:00Z","v":10642,"vw":70.331353},{"c":70.45,"h":70.455,"l":70.26,"n":344,"o":70.33,"t":"2026-10-15T18:45:00Z","v":18860,"vw":70.349922},{"c":70.38,"h":70.5899,"l":70.37,"n":428,"o":70.41,"t":"2026-10-15T19:00:00Z","v":23759,"vw":70.470896},{"c":70.16,"h":70.42,"l":70.16,"n":402,"o":70.375,"t":"2026-10-15T19:15:00Z","v":23239,"vw":70.346258},{"c":69.9,"h":70.22,"l":69.8,"n":528,"o":70.1766,"t":"2026-10-15T19:30:00Z","v":28076,"vw":70.084525},{"c":69.99,"h":70.18,"l":69.8332,"n":1316,"o":69.88,"t":"2026-10-15T19:45:00Z","v":96031,"vw":70.046467},{"c":69.99,"h":69.99,"l":69.99,"n":25,"o":69.99,"t":"2026-10-15T20:00:00Z","v":38069,"vw":69.99},{"c":70.05,"h":70.05,"l":70.05,"n":2,"o":70.05,"t":"2026-10-15T20:45:00Z","v":303,"vw":70.05},{"c":69.62,"h":69.62,"l":69.62,"n":1,"o":69.62,"t":"2026-10-16T09:45:00Z","v":150,"vw":69.62},{"c":70.25,"h":70.25,"l":70.25,"n":16,"o":70.25,"t":"2026-10-16T12:00:00Z","v":320,"vw":70.25},{"c":70.2,"h":70.2,"l":70.2,"n":10,"o":70.2,"t":"2026-10-16T13:15:00Z","v":375,"vw":70.2},{"c":71.5,"h":71.66,"l":70.71,"n":663,"o":70.71,"t":"2026-10-16T13:30:00Z","v":50548,"vw":71.261228},{"c":71.3,"h":71.99,"l":71.1,"n":684,"o":71.64,"t":"2026-10-16T13:45:00Z","v":68556,"vw":71.653055},{"c":71.485,"h":71.63,"l":71.03,"n":594,"o":71.3,"t":"2026-10-16T14:00:00Z","v":34899,"vw":71.31444},{"c":71.745,"h":71.99,"l":71.56,"n":347,"o":71.56,"t":"2026-10-16T14:15:00Z","v":23038,"vw":71.784577},{"c":71.555,"h":71.83,"l":71.35,"n":437,"o":71.745,"t":"2026-10-16T14:30:00Z","v":25212,"vw":71.562953},{"c":71.4953,"h":71.87,"l":71.4953,"n":333,"o":71.61,"t":"2026-10-16T14:45:00Z","v":17908,"vw":71.701063},{"c":71.21,"h":71.66,"l":71.14,"n":359,"o":71.65,"t":"2026-10-16T15:00:00Z","v":18078,"vw":71.366795},{"c":71.24,"h":71.29,"l":70.955,"n":330,"o":71.19,"t":"2026-10-16T15:15:00Z","v":17815,"vw":71.143813},{"c":71.49,"h":71.5,"l":71.235,"n":225,"o":71.29,"t":"2026-10-16T15:30:00Z","v":16054,"vw":71.341227},{"c":71.43,"h":71.69,"l":71.36,"n":378,"o":71.468,"t":"2026-10-16T15:45:00Z","v":21203,"vw":71.488475},{"c":71.08,"h":71.285,"l":70.96,"n":435,"o":71.285,"t":"2026-10-16T16:00:00Z","v":31518,"vw":71.094509},{"c":71.415,"h":71.47,"l":70.94,"n":337,"o":70.985,"t":"2026-10-16T16:15:00Z","v":24962,"vw":71.199283},{"c":71.2,"h":71.51,"l":71.11,"n":631,"o":71.395,"t":"2026-10-16T16:30:00Z","v":45119,"vw":71.308536},{"c":71.205,"h":71.28,"l":71.08,"n":1317,"o":71.2,"t":"2026-10-16T16:45:00Z","v":97226,"vw":71.242268},{"c":71.3051,"h":71.5,"l":71.18,"n":703,"o":71.24,"t":"2026-10-16T17:00:00Z","v":47001,"vw":71.310952},{"c":71.79,"h":71.8,"l":71.325,"n":343,"o":71.38,"t":"2026-10-16T17:15:00Z","v":22215,"vw":71.496582},{"c":71.8,"h":71.92,"l":71.69,"n":534,"o":71.8,"t":"2026-10-16T17:30:00Z","v":33877,"vw":71.815789},{"c":71.725,"h":71.87,"l":71.68,"n":424,"o":71.795,"t":"2026-10-16T17:45:00Z","v":23181,"vw":71.758428},{"c":71.91,"h":71.91,"l":71.6898,"n":478,"o":71.725,"t":"2026-10-16T18:00:00Z","v":24199,"vw":71.810761},{"c":71.76,"h":71.97,"l":71.74,"n":436,"o":71.91,"t":"2026-10-16T18:15:00Z","v":25751,"vw":71.831125},{"c":71.97,"h":72,"l":71.78,"n":462,"o":71.78,"t":"2026-10-16T18:30:00Z","v":33544,"vw":71.923253},{"c":71.9,"h":72.02,"l":71.8,"n":587,"o":71.965,"t":"2026-10-16T18:45:00Z","v":34099,"vw":71.8988},{"c":72.195,"h":72.25,"l":71.86,"n":701,"o":71.9,"t":"2026-10-16T19:00:00Z","v":47358,"vw":72.024021},{"c":72.07,"h":72.322,"l":72.0301,"n":444,"o":72.195,"t":"2026-10-16T19:15:00Z","v":23982,"vw":72.185779},{"c":72.14,"h":72.35,"l":72.065,"n":613,"o":72.065,"t":"2026-10-16T19:30:00Z","v":41589,"vw":72.194267},{"c":71.99,"h":72.23,"l":71.8,"n":1895,"o":72.14,"t":"2026-10-16T19:45:00Z","v":118278,"vw":72.029634},{"c":71.95,"h":71.95,"l":71.95,"n":19,"o":71.95,"t":"2026-10-16T20:00:00Z","v":60004,"vw":71.95},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-16T20:15:00Z","v":100,"vw":71.8},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-10-16T20:30:00Z","v":150,"vw":72},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-16T21:15:00Z","v":160,"vw":72.44},{"c":72.44,"h":72.44,"l":72.08,"n":2,"o":72.08,"t":"2026-10-16T22:45:00Z","v":550,"vw":72.276364},{"c":72.44,"h":72.44,"l":72.44,"n":1,"o":72.44,"t":"2026-10-16T23:45:00Z","v":300,"vw":72.44},{"c":71.9297,"h":71.9297,"l":71.86,"n":6,"o":71.86,"t":"2026-10-19T08:30:00Z","v":266,"vw":71.89485},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-19T09:15:00Z","v":687,"vw":72.05},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-10-19T10:30:00Z","v":100,"vw":71.79},{"c":71.438,"h":71.54,"l":71.438,"n":2,"o":71.54,"t":"2026-10-19T13:00:00Z","v":200,"vw":71.489},{"c":72.3373,"h":72.7,"l":71.59,"n":15,"o":71.59,"t":"2026-10-19T13:15:00Z","v":1783,"vw":72.169533},{"c":72.055,"h":72.5,"l":71.63,"n":520,"o":72.05,"t":"2026-10-19T13:30:00Z","v":43029,"vw":71.982547},{"c":72.17,"h":72.44,"l":72,"n":356,"o":72.06,"t":"2026-10-19T13:45:00Z","v":18723,"vw":72.24813},{"c":71.255,"h":72.16,"l":71.12,"n":281,"o":72.155,"t":"2026-10-19T14:00:00Z","v":21764,"vw":71.607551},{"c":70.7953,"h":71.37,"l":70.7953,"n":286,"o":71.21,"t":"2026-10-19T14:15:00Z","v":18435,"vw":71.024349},{"c":70.85,"h":71.21,"l":70.79,"n":193,"o":71.06,"t":"2026-10-19T14:30:00Z","v":16383,"vw":70.96051},{"c":70.94,"h":71.04,"l":70.7023,"n":215,"o":70.845,"t":"2026-10-19T14:45:00Z","v":14219,"vw":70.831625},{"c":70.81,"h":71.13,"l":70.7301,"n":301,"o":71.12,"t":"2026-10-19T15:00:00Z","v":23661,"vw":70.888841},{"c":70.99,"h":71.11,"l":70.8448,"n":234,"o":70.89,"t":"2026-10-19T15:15:00Z","v":15651,"vw":70.983574},{"c":70.84,"h":71.08,"l":70.81,"n":314,"o":71.02,"t":"2026-10-19T15:30:00Z","v":19037,"vw":70.933931},{"c":70.62,"h":70.94,"l":70.605,"n":256,"o":70.92,"t":"2026-10-19T15:45:00Z","v":16199,"vw":70.741711},{"c":70.34,"h":70.62,"l":70.25,"n":576,"o":70.61,"t":"2026-10-19T16:00:00Z","v":45522,"vw":70.365352},{"c":70.8,"h":70.82,"l":70.355,"n":367,"o":70.355,"t":"2026-10-19T16:15:00Z","v":27480,"vw":70.546008},{"c":70.77,"h":70.82,"l":70.68,"n":341,"o":70.77,"t":"2026-10-19T16:30:00Z","v":16974,"vw":70.753343},{"c":70.745,"h":70.82,"l":70.6794,"n":271,"o":70.74,"t":"2026-10-19T16:45:00Z","v":13291,"vw":70.759415},{"c":70.46,"h":70.8,"l":70.18,"n":589,"o":70.79,"t":"2026-10-19T17:00:00Z","v":38342,"vw":70.45528},{"c":70.44,"h":70.51,"l":70.1187,"n":295,"o":70.46,"t":"2026-10-19T17:15:00Z","v":21496,"vw":70.321316},{"c":70.46,"h":70.53,"l":70.39,"n":385,"o":70.49,"t":"2026-10-19T17:30:00Z","v":16506,"vw":70.449742},{"c":70.57,"h":70.57,"l":70.345,"n":276,"o":70.46,"t":"2026-10-19T17:45:00Z","v":14462,"vw":70.447923},{"c":70.6605,"h":70.76,"l":70.5001,"n":335,"o":70.61,"t":"2026-10-19T18:00:00Z","v":22027,"vw":70.643815},{"c":70.435,"h":70.86,"l":70.15,"n":662,"o":70.735,"t":"2026-10-19T18:15:00Z","v":69434,"vw":70.4868},{"c":70.43,"h":70.56,"l":70.33,"n":441,"o":70.405,"t":"2026-10-19T18:30:00Z","v":24602,"vw":70.440344},{"c":70.63,"h":70.68,"l":70.415,"n":279,"o":70.415,"t":"2026-10-19T18:45:00Z","v":12736,"vw":70.600523},{"c":70.6,"h":70.69,"l":70.525,"n":312,"o":70.65,"t":"2026-10-19T19:00:00Z","v":17631,"vw":70.613246},{"c":70.92,"h":70.97,"l":70.5,"n":504,"o":70.6,"t":"2026-10-19T19:15:00Z","v":25335,"vw":70.779006},{"c":71.145,"h":71.17,"l":70.81,"n":577,"o":70.87,"t":"2026-10-19T19:30:00Z","v":31535,"vw":70.99791},{"c":70.85,"h":71.2,"l":70.82,"n":1642,"o":71.11,"t":"2026-10-19T19:45:00Z","v":121961,"vw":71.022802},{"c":70.86,"h":70.86,"l":70.86,"n":19,"o":70.86,"t":"2026-10-19T20:00:00Z","v":23670,"vw":70.86},{"c":71.976,"h":71.976,"l":71.976,"n":1,"o":71.976,"t":"2026-10-20T10:00:00Z","v":254,"vw":71.976},{"c":71.12,"h":71.12,"l":71.12,"n":8,"o":71.12,"t":"2026-10-20T13:15:00Z","v":300,"vw":71.12},{"c":71.61,"h":72.09,"l":71.13,"n":476,"o":71.48,"t":"2026-10-20T13:30:00Z","v":37275,"vw":71.619464},{"c":71.86,"h":72.09,"l":71.42,"n":438,"o":71.72,"t":"2026-10-20T13:45:00Z","v":18960,"vw":71.748714},{"c":72.29,"h":72.45,"l":71.625,"n":379,"o":71.87,"t":"2026-10-20T14:00:00Z","v":18654,"vw":72.089265},{"c":70.88,"h":72.44,"l":70.88,"n":846,"o":72.2,"t":"2026-10-20T14:15:00Z","v":41580,"vw":71.498789},{"c":70.74,"h":71.27,"l":70.7,"n":684,"o":70.8,"t":"2026-10-20T14:30:00Z","v":45979,"vw":70.983692},{"c":70.35,"h":71.13,"l":70.35,"n":788,"o":70.7,"t":"2026-10-20T14:45:00Z","v":40129,"vw":70.519161},{"c":70.3175,"h":70.74,"l":70.25,"n":647,"o":70.25,"t":"2026-10-20T15:00:00Z","v":40289,"vw":70.438702},{"c":70.02,"h":70.5,"l":70.02,"n":572,"o":70.26,"t":"2026-10-20T15:15:00Z","v":34590,"vw":70.227785},{"c":70.55,"h":70.6,"l":70.085,"n":517,"o":70.17,"t":"2026-10-20T15:30:00Z","v":32033,"vw":70.309953},{"c":70.76,"h":70.76,"l":70.55,"n":459,"o":70.55,"t":"2026-10-20T15:45:00Z","v":16428,"vw":70.649851},{"c":70.86,"h":70.95,"l":70.675,"n":510,"o":70.685,"t":"2026-10-20T16:00:00Z","v":24733,"vw":70.803462},{"c":70.92,"h":70.93,"l":70.74,"n":285,"o":70.795,"t":"2026-10-20T16:15:00Z","v":11893,"vw":70.837611},{"c":70.9455,"h":70.97,"l":70.83,"n":290,"o":70.83,"t":"2026-10-20T16:30:00Z","v":15225,"vw":70.885458},{"c":71.08,"h":71.19,"l":70.94,"n":276,"o":70.97,"t":"2026-10-20T16:45:00Z","v":9628,"vw":71.064274},{"c":71.23,"h":71.29,"l":70.98,"n":368,"o":71.01,"t":"2026-10-20T17:00:00Z","v":15294,"vw":71.09896},{"c":71.18,"h":71.42,"l":71.1,"n":313,"o":71.23,"t":"2026-10-20T17:15:00Z","v":14583,"vw":71.231328},{"c":70.5205,"h":71.19,"l":70.5205,"n":436,"o":71.16,"t":"2026-10-20T17:30:00Z","v":19462,"vw":70.865512},{"c":70.72,"h":70.77,"l":70.6,"n":395,"o":70.61,"t":"2026-10-20T17:45:00Z","v":15880,"vw":70.709657},{"c":70.95,"h":71.09,"l":70.66,"n":661,"o":70.68,"t":"2026-10-20T18:00:00Z","v":32601,"vw":70.932857},{"c":70.55,"h":70.96,"l":70.55,"n":742,"o":70.935,"t":"2026-10-20T18:15:00Z","v":39855,"vw":70.829244},{"c":70.69,"h":70.745,"l":70.53,"n":347,"o":70.535,"t":"2026-10-20T18:30:00Z","v":14384,"vw":70.647525},{"c":70.69,"h":70.77,"l":70.56,"n":360,"o":70.685,"t":"2026-10-20T18:45:00Z","v":12922,"vw":70.683558},{"c":70.67,"h":70.79,"l":70.605,"n":396,"o":70.65,"t":"2026-10-20T19:00:00Z","v":15697,"vw":70.704909},{"c":70.62,"h":70.69,"l":70.48,"n":449,"o":70.62,"t":"2026-10-20T19:15:00Z","v":16891,"vw":70.583118},{"c":70.755,"h":70.78,"l":70.51,"n":460,"o":70.54,"t":"2026-10-20T19:30:00Z","v":19874,"vw":70.625699},{"c":70.68,"h":70.91,"l":70.5901,"n":1253,"o":70.79,"t":"2026-10-20T19:45:00Z","v":64971,"vw":70.781018},{"c":71.48,"h":71.48,"l":70.66,"n":35,"o":70.66,"t":"2026-10-20T20:00:00Z","v":24882,"vw":70.66674},{"c":70.81,"h":70.81,"l":70.49,"n":7,"o":70.49,"t":"2026-10-21T08:00:00Z","v":385,"vw":70.606667},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-21T09:00:00Z","v":210,"vw":70.66},{"c":70.64,"h":70.64,"l":70.64,"n":4,"o":70.64,"t":"2026-10-21T09:30:00Z","v":262,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-10-21T09:45:00Z","v":100,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":7,"o":70.64,"t":"2026-10-21T10:00:00Z","v":500,"vw":70.64},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-21T10:45:00Z","v":187,"vw":71},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-10-21T12:30:00Z","v":101,"vw":70.75},{"c":70.57,"h":71.85,"l":70.57,"n":396,"o":70.61,"t":"2026-10-21T13:30:00Z","v":22240,"vw":70.95744},{"c":70.9595,"h":70.98,"l":70.1,"n":486,"o":70.67,"t":"2026-10-21T13:45:00Z","v":20982,"vw":70.526417},{"c":71.85,"h":71.94,"l":70.9,"n":823,"o":70.98,"t":"2026-10-21T14:00:00Z","v":43499,"vw":71.603753},{"c":71.86,"h":71.935,"l":71.75,"n":401,"o":71.83,"t":"2026-10-21T14:15:00Z","v":24897,"vw":71.851082},{"c":71.71,"h":71.93,"l":71.66,"n":319,"o":71.75,"t":"2026-10-21T14:30:00Z","v":15294,"vw":71.798368},{"c":71.79,"h":71.89,"l":71.61,"n":215,"o":71.705,"t":"2026-10-21T14:45:00Z","v":8888,"vw":71.759241},{"c":71.93,"h":72.09,"l":71.78,"n":519,"o":71.86,"t":"2026-10-21T15:00:00Z","v":40032,"vw":71.947099},{"c":71.84,"h":72.05,"l":71.785,"n":664,"o":72,"t":"2026-10-21T15:15:00Z","v":37215,"vw":71.92837},{"c":71.91,"h":71.91,"l":71.5001,"n":468,"o":71.69,"t":"2026-10-21T15:30:00Z","v":18665,"vw":71.646618},{"c":71.82,"h":71.99,"l":71.6905,"n":240,"o":71.97,"t":"2026-10-21T15:45:00Z","v":10030,"vw":71.882877},{"c":71.46,"h":71.78,"l":71.4075,"n":306,"o":71.77,"t":"2026-10-21T16:00:00Z","v":19118,"vw":71.488789},{"c":71.58,"h":71.6,"l":71.4,"n":209,"o":71.5,"t":"2026-10-21T16:15:00Z","v":7786,"vw":71.517641},{"c":70.8,"h":71.54,"l":70.62,"n":731,"o":71.47,"t":"2026-10-21T16:30:00Z","v":78588,"vw":71.18358},{"c":70.97,"h":70.98,"l":70.67,"n":236,"o":70.67,"t":"2026-10-21T16:45:00Z","v":9717,"vw":70.882665},{"c":70.9,"h":71.27,"l":70.895,"n":384,"o":70.895,"t":"2026-10-21T17:00:00Z","v":23273,"vw":71.005495},{"c":71.06,"h":71.09,"l":70.9,"n":210,"o":70.96,"t":"2026-10-21T17:15:00Z","v":11436,"vw":70.9994},{"c":70.6075,"h":71.12,"l":70.51,"n":461,"o":71.08,"t":"2026-10-21T17:30:00Z","v":22112,"vw":70.813071},{"c":70.95,"h":70.96,"l":70.6,"n":219,"o":70.61,"t":"2026-10-21T17:45:00Z","v":7669,"vw":70.767887},{"c":71.16,"h":71.17,"l":70.8485,"n":518,"o":70.9,"t":"2026-10-21T18:00:00Z","v":36684,"vw":70.931886},{"c":71.14,"h":71.28,"l":71.07,"n":310,"o":71.145,"t":"2026-10-21T18:15:00Z","v":16397,"vw":71.157822},{"c":71.33,"h":71.39,"l":71.11,"n":237,"o":71.17,"t":"2026-10-21T18:30:00Z","v":12060,"vw":71.27818},{"c":71.61,"h":71.78,"l":71.3975,"n":362,"o":71.41,"t":"2026-10-21T18:45:00Z","v":19367,"vw":71.566408},{"c":71.83,"h":71.965,"l":71.645,"n":371,"o":71.645,"t":"2026-10-21T19:00:00Z","v":21006,"vw":71.788656},{"c":71.6,"h":71.9,"l":71.5382,"n":274,"o":71.83,"t":"2026-10-21T19:15:00Z","v":12830,"vw":71.724368},{"c":71.58,"h":71.63,"l":71.39,"n":446,"o":71.44,"t":"2026-10-21T19:30:00Z","v":17431,"vw":71.53458},{"c":71.41,"h":71.61,"l":71.295,"n":1274,"o":71.56,"t":"2026-10-21T19:45:00Z","v":55537,"vw":71.428395},{"c":71.44,"h":71.44,"l":71.44,"n":26,"o":71.44,"t":"2026-10-21T20:00:00Z","v":23891,"vw":71.44},{"c":72.86,"h":72.86,"l":72.86,"n":5,"o":72.86,"t":"2026-10-21T20:15:00Z","v":140,"vw":72.86},{"c":72.1495,"h":72.1495,"l":72.1495,"n":1,"o":72.1495,"t":"2026-10-21T22:00:00Z","v":130,"vw":72.1495},{"c":71.59,"h":71.69,"l":71.48,"n":6,"o":71.69,"t":"2026-10-22T08:00:00Z","v":316,"vw":71.586667},{"c":71.99,"h":72.44,"l":71.83,"n":14,"o":72.44,"t":"2026-10-22T11:30:00Z","v":1483,"vw":72.060627},{"c":72.2,"h":72.2,"l":72.2,"n":27,"o":72.2,"t":"2026-10-22T12:00:00Z","v":1009,"vw":72.2},{"c":72.21,"h":72.21,"l":72.21,"n":3,"o":72.21,"t":"2026-10-22T13:00:00Z","v":115,"vw":72.21},{"c":71.82,"h":72.275,"l":71.56,"n":427,"o":71.95,"t":"2026-10-22T13:30:00Z","v":23691,"vw":71.929894},{"c":70.925,"h":72.02,"l":70.78,"n":657,"o":71.89,"t":"2026-10-22T13:45:00Z","v":23954,"vw":71.570589},{"c":70.28,"h":71.07,"l":70.03,"n":444,"o":71.07,"t":"2026-10-22T14:00:00Z","v":25888,"vw":70.375365},{"c":70.0012,"h":70.39,"l":69.65,"n":397,"o":70.09,"t":"2026-10-22T14:15:00Z","v":19664,"vw":69.971988},{"c":69.955,"h":70.06,"l":69.63,"n":405,"o":69.81,"t":"2026-10-22T14:30:00Z","v":21356,"vw":69.890968},{"c":69.57,"h":70.1,"l":69.51,"n":809,"o":69.95,"t":"2026-10-22T14:45:00Z","v":51972,"vw":69.826084},{"c":69.52,"h":69.84,"l":69.5,"n":683,"o":69.56,"t":"2026-10-22T15:00:00Z","v":36505,"vw":69.647846},{"c":69.13,"h":69.64,"l":69.11,"n":634,"o":69.4,"t":"2026-10-22T15:15:00Z","v":25383,"vw":69.413103},{"c":69.52,"h":69.55,"l":69.09,"n":566,"o":69.21,"t":"2026-10-22T15:30:00Z","v":22622,"vw":69.268227},{"c":69.57,"h":69.73,"l":69.4251,"n":520,"o":69.505,"t":"2026-10-22T15:45:00Z","v":14942,"vw":69.600616},{"c":69.96,"h":70.04,"l":69.58,"n":434,"o":69.58,"t":"2026-10-22T16:00:00Z","v":16332,"vw":69.911734},{"c":70.15,"h":70.16,"l":69.85,"n":240,"o":70,"t":"2026-10-22T16:15:00Z","v":8064,"vw":70.051201},{"c":70.45,"h":70.45,"l":70.015,"n":275,"o":70.15,"t":"2026-10-22T16:30:00Z","v":9981,"vw":70.187239},{"c":70.63,"h":70.64,"l":70.305,"n":220,"o":70.35,"t":"2026-10-22T16:45:00Z","v":8228,"vw":70.495905},{"c":70.615,"h":70.79,"l":70.5448,"n":287,"o":70.64,"t":"2026-10-22T17:00:00Z","v":14366,"vw":70.667082},{"c":70.56,"h":70.7,"l":70.51,"n":408,"o":70.68,"t":"2026-10-22T17:15:00Z","v":21840,"vw":70.583533},{"c":70.59,"h":70.74,"l":70.19,"n":512,"o":70.56,"t":"2026-10-22T17:30:00Z","v":36452,"vw":70.432984},{"c":71.14,"h":71.14,"l":70.585,"n":444,"o":70.585,"t":"2026-10-22T17:45:00Z","v":25926,"vw":70.792131},{"c":70.81,"h":71.11,"l":70.76,"n":460,"o":71.065,"t":"2026-10-22T18:00:00Z","v":29533,"vw":70.878479},{"c":70.935,"h":70.97,"l":70.71,"n":340,"o":70.77,"t":"2026-10-22T18:15:00Z","v":17908,"vw":70.811754},{"c":70.74,"h":70.935,"l":70.61,"n":391,"o":70.935,"t":"2026-10-22T18:30:00Z","v":23027,"vw":70.758628},{"c":70.94,"h":71.01,"l":70.735,"n":307,"o":70.735,"t":"2026-10-22T18:45:00Z","v":11468,"vw":70.878074},{"c":70.845,"h":70.94,"l":70.64,"n":440,"o":70.92,"t":"2026-10-22T19:00:00Z","v":22825,"vw":70.7753},{"c":70.81,"h":70.88,"l":70.675,"n":768,"o":70.79,"t":"2026-10-22T19:15:00Z","v":41255,"vw":70.78212},{"c":70.74,"h":70.78,"l":70.53,"n":611,"o":70.75,"t":"2026-10-22T19:30:00Z","v":24434,"vw":70.676158},{"c":70.67,"h":70.89,"l":70.605,"n":1453,"o":70.74,"t":"2026-10-22T19:45:00Z","v":64987,"vw":70.774297},{"c":70.61,"h":70.61,"l":70.61,"n":31,"o":70.61,"t":"2026-10-22T20:00:00Z","v":38254,"vw":70.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6209156168027156,"strike":93.22441644807242,"iv":0.7042860307441292,"gamma":0.012846918761280673,"theta":-0.043693858373804684,"vega":0.034850013756975294,"rho":0.0049347764949316895,"breakevenPct":32.906574231518384},{"delta":0.15,"premium":0.7750255362614913,"strike":83.79979570990807,"iv":0.5284875383043922,"gamma":0.02183237997957099,"theta":-0.04261266598569969,"vega":0.045692747701736466,"rho":0.007509295306109297,"breakevenPct":19.77739873413052},{"delta":0.2,"premium":1.0942288049029623,"strike":81.2461695607763,"iv":0.5227163432073545,"gamma":0.02658212461695608,"theta":-0.050937487231869256,"vega":0.05503901940755874,"rho":0.010001625230335782,"breakevenPct":16.612942027587117},{"delta":0.25,"premium":1.3705020920502093,"strike":78.66108786610879,"iv":0.4955317991631799,"gamma":0.03227405857740586,"theta":-0.055535564853556485,"vega":0.06308117154811715,"rho":0.012519062620212781,"breakevenPct":13.343138306414096},{"delta":0.3,"premium":1.7128609625668447,"strike":76.7566844919786,"iv":0.4795734759358289,"gamma":0.03615144385026738,"theta":-0.05897326203208556,"vega":0.0687164705882353,"rho":0.01500675589170695,"breakevenPct":11.130924025698135},{"delta":0.35,"premium":2.1406684491978605,"strike":75.41978609625669,"iv":0.48887828877005346,"gamma":0.03786267379679144,"theta":-0.06432085561497326,"vega":0.07342235294117647,"rho":0.017451586655679616,"breakevenPct":9.843442211378772},{"delta":0.4,"premium":2.5925925925925926,"strike":74.0925925925926,"iv":0.49082,"gamma":0.03927111111111111,"theta":-0.06737925925925926,"vega":0.07638814814814815,"rho":0.019882133977726302,"breakevenPct":8.603859489003245},{"delta":0.45,"premium":3.0555555555555562,"strike":72.76984126984127,"iv":0.48939142857142853,"gamma":0.040540952380952386,"theta":-0.06938984126984127,"vega":0.07855746031746032,"rho":0.022306143397783543,"breakevenPct":7.38620142387315},{"delta":0.5,"premium":3.6022727272727275,"strike":71.51679841897233,"iv":0.4898079051383399,"gamma":0.04060335968379447,"theta":-0.06995731225296442,"vega":0.07880335968379447,"rho":0.024679170604175883,"breakevenPct":6.385881810288999},{"delta":0.55,"premium":4.170454545454546,"strike":70.28162055335969,"iv":0.49069723320158104,"gamma":0.040356324110671936,"theta":-0.07015494071146244,"vega":0.07855632411067194,"rho":0.027039132017116413,"breakevenPct":5.441262000869887},{"delta":0.6,"premium":4.640989399293286,"strike":69.14752650176679,"iv":0.4724524734982332,"gamma":0.04067508833922261,"theta":-0.06621042402826856,"vega":0.07618127208480566,"rho":0.029470738678440658,"breakevenPct":4.501509561053773},{"delta":0.65,"premium":5.082685512367491,"strike":68.04328621908127,"iv":0.4485567137809187,"gamma":0.04116095406360424,"theta":-0.06104257950530035,"vega":0.07317773851590106,"rho":0.031923504817266836,"breakevenPct":3.5631946345400944},{"delta":0.7,"premium":5.622881355932203,"strike":66.96186440677967,"iv":0.42920152542372886,"gamma":0.040194576271186444,"theta":-0.05552949152542373,"vega":0.06851423728813559,"rho":0.03431459978884084,"breakevenPct":2.7966941831353385},{"delta":0.75,"premium":6.258474576271187,"strike":65.90254237288136,"iv":0.41424389830508473,"gamma":0.037821694915254236,"theta":-0.049682033898305084,"vega":0.062243050847457626,"rho":0.03664596599213126,"breakevenPct":2.1965967273085116},{"delta":0.8,"premium":6.989388264669166,"strike":64.76903870162297,"iv":0.40232222222222225,"gamma":0.03484843945068663,"theta":-0.043803870162297115,"vega":0.05547727840199749,"rho":0.03890870965707825,"breakevenPct":1.626436717592596},{"delta":0.85,"premium":8.26903870162297,"strike":63.20848938826467,"iv":0.4078777777777778,"gamma":0.02841897627965044,"theta":-0.037748938826466925,"vega":0.04586429463171037,"rho":0.04077641006075093,"breakevenPct":1.2286193030557093},{"delta":0.9,"premium":12.531409544950055,"strike":58.71254162042175,"iv":0.5087527192008879,"gamma":0.019440066592674804,"theta":-0.03212153163152053,"vega":0.03383418423973363,"rho":0.04030425283536855,"breakevenPct":0.8978206562410503}],"put":[{"delta":0.1,"premium":0.532373332490728,"strike":58.589866599258244,"iv":0.5504363319689016,"gamma":0.01674792703401854,"theta":-0.03114266261581137,"vega":0.03472520605247107,"rho":-0.006226732122574863,"breakevenPct":17.777236557474133},{"delta":0.15,"premium":0.8134275618374558,"strike":61.881625441696116,"iv":0.4919844522968198,"gamma":0.023668551236749116,"theta":-0.037873851590106006,"vega":0.046132862190812716,"rho":-0.009334504802258852,"breakevenPct":13.513386376067611},{"delta":0.2,"premium":1.1643678160919542,"strike":63.64942528735632,"iv":0.48580919540229883,"gamma":0.028664367816091954,"theta":-0.044559770114942526,"vega":0.05517701149425287,"rho":-0.0124780155311314,"breakevenPct":11.5067873229509},{"delta":0.25,"premium":1.5471123829344435,"strike":65.2003121748179,"iv":0.48368106139438083,"gamma":0.032892611862643084,"theta":-0.050529136316337146,"vega":0.06304932362122789,"rho":-0.015638169603882125,"breakevenPct":9.852429129183609},{"delta":0.3,"premium":2.0153746097814778,"strike":66.50104058272633,"iv":0.4881035379812695,"gamma":0.0354420395421436,"theta":-0.05526378772112383,"vega":0.06856441207075963,"rho":-0.01884911316843525,"breakevenPct":8.67346555311592},{"delta":0.35,"premium":2.482407407407407,"strike":67.79029029029029,"iv":0.48888738738738735,"gamma":0.03795735735735736,"theta":-0.05900450450450451,"vega":0.07345025025025026,"rho":-0.02205895693921703,"breakevenPct":7.509017302247721},{"delta":0.4,"premium":2.9453703703703704,"strike":69.04154154154155,"iv":0.4776261261261261,"gamma":0.040359759759759764,"theta":-0.05945495495495495,"vega":0.07625305305305305,"rho":-0.025265160013376437,"breakevenPct":6.392619783074389},{"delta":0.45,"premium":3.4881407035175878,"strike":70.29396984924622,"iv":0.47264522613065324,"gamma":0.041929547738693465,"theta":-0.06023507537688442,"vega":0.07847055276381909,"rho":-0.02852430291586052,"breakevenPct":5.387580872781978},{"delta":0.5,"premium":4.292160804020101,"strike":71.55025125628141,"iv":0.48822311557788944,"gamma":0.040773768844221105,"theta":-0.062094371859296484,"vega":0.07877206030150753,"rho":-0.031956744572604015,"breakevenPct":4.747074844552748},{"delta":0.55,"premium":5.075844930417497,"strike":72.80318091451292,"iv":0.4976836978131213,"gamma":0.03980298210735586,"theta":-0.06262683896620277,"vega":0.07846640159045726,"rho":-0.03537552649245673,"breakevenPct":4.082515246996992},{"delta":0.6,"premium":5.796520874751492,"strike":74.04572564612326,"iv":0.4881906560636183,"gamma":0.03940536779324056,"theta":-0.05904831013916501,"vega":0.07627952286282307,"rho":-0.03875198562095933,"breakevenPct":3.343429016609869},{"delta":0.65,"premium":6.77818791946309,"strike":75.48657718120806,"iv":0.4918577181208054,"gamma":0.037834899328859056,"theta":-0.0566503355704698,"vega":0.07358791946308724,"rho":-0.0423206575504578,"breakevenPct":2.6931181677595633},{"delta":0.7,"premium":8.617880794701987,"strike":77.58278145695364,"iv":0.5377629139072848,"gamma":0.03245761589403973,"theta":-0.057911258278145694,"vega":0.06915827814569536,"rho":-0.04652191394725779,"breakevenPct":2.3298390281098156},{"delta":0.75,"premium":10.314900662251658,"strike":79.6523178807947,"iv":0.5518357615894041,"gamma":0.02889801324503311,"theta":-0.053192715231788076,"vega":0.06311523178807947,"rho":-0.05063422192155346,"breakevenPct":1.8022699071759631},{"delta":0.8,"premium":13.012371134020624,"strike":82.68041237113403,"iv":0.5830948453608248,"gamma":0.02406494845360824,"theta":-0.04768247422680412,"vega":0.055184536082474214,"rho":-0.05552405104221331,"breakevenPct":1.3340302547607863},{"delta":0.85,"premium":16.65737704918033,"strike":86.63934426229508,"iv":0.6292475409836065,"gamma":0.018662295081967217,"theta":-0.04166557377049181,"vega":0.046216393442622954,"rho":-0.06115833425935746,"breakevenPct":0.8894388711021664},{"delta":0.9,"premium":21.647798165137615,"strike":91.95412844036697,"iv":0.6653697247706422,"gamma":0.013067706422018351,"theta":-0.03054788990825688,"vega":0.03451119266055046,"rho":-0.06785623581671811,"breakevenPct":0.4300661730217241}]},"raw":{"call":[{"delta":0.1,"premium":0.6209156168027156,"strike":93.22441644807242,"iv":0.7042860307441292,"gamma":0.012846918761280673,"theta":-0.043693858373804684,"vega":0.034850013756975294,"rho":0.0049347764949316895,"breakevenPct":32.906574231518384},{"delta":0.15,"premium":0.7750255362614913,"strike":83.79979570990807,"iv":0.5284875383043922,"gamma":0.02183237997957099,"theta":-0.04261266598569969,"vega":0.045692747701736466,"rho":0.007509295306109297,"breakevenPct":19.77739873413052},{"delta":0.2,"premium":1.0942288049029623,"strike":81.2461695607763,"iv":0.5227163432073545,"gamma":0.02658212461695608,"theta":-0.050937487231869256,"vega":0.05503901940755874,"rho":0.010001625230335782,"breakevenPct":16.612942027587117},{"delta":0.25,"premium":1.3705020920502093,"strike":78.66108786610879,"iv":0.4955317991631799,"gamma":0.03227405857740586,"theta":-0.055535564853556485,"vega":0.06308117154811715,"rho":0.012519062620212781,"breakevenPct":13.343138306414096},{"delta":0.3,"premium":1.7128609625668447,"strike":76.7566844919786,"iv":0.4795734759358289,"gamma":0.03615144385026738,"theta":-0.05897326203208556,"vega":0.0687164705882353,"rho":0.01500675589170695,"breakevenPct":11.130924025698135},{"delta":0.35,"premium":2.1406684491978605,"strike":75.41978609625669,"iv":0.48887828877005346,"gamma":0.03786267379679144,"theta":-0.06432085561497326,"vega":0.07342235294117647,"rho":0.017451586655679616,"breakevenPct":9.843442211378772},{"delta":0.4,"premium":2.5925925925925926,"strike":74.0925925925926,"iv":0.49082,"gamma":0.03927111111111111,"theta":-0.06737925925925926,"vega":0.07638814814814815,"rho":0.019882133977726302,"breakevenPct":8.603859489003245},{"delta":0.45,"premium":3.0555555555555562,"strike":72.76984126984127,"iv":0.48939142857142853,"gamma":0.040540952380952386,"theta":-0.06938984126984127,"vega":0.07855746031746032,"rho":0.022306143397783543,"breakevenPct":7.38620142387315},{"delta":0.5,"premium":3.6022727272727275,"strike":71.51679841897233,"iv":0.4898079051383399,"gamma":0.04060335968379447,"theta":-0.06995731225296442,"vega":0.07880335968379447,"rho":0.024679170604175883,"breakevenPct":6.385881810288999},{"delta":0.55,"premium":4.170454545454546,"strike":70.28162055335969,"iv":0.49069723320158104,"gamma":0.040356324110671936,"theta":-0.07015494071146244,"vega":0.07855632411067194,"rho":0.027039132017116413,"breakevenPct":5.441262000869887},{"delta":0.6,"premium":4.640989399293286,"strike":69.14752650176679,"iv":0.4724524734982332,"gamma":0.04067508833922261,"theta":-0.06621042402826856,"vega":0.07618127208480566,"rho":0.029470738678440658,"breakevenPct":4.501509561053773},{"delta":0.65,"premium":5.082685512367491,"strike":68.04328621908127,"iv":0.4485567137809187,"gamma":0.04116095406360424,"theta":-0.06104257950530035,"vega":0.07317773851590106,"rho":0.031923504817266836,"breakevenPct":3.5631946345400944},{"delta":0.7,"premium":5.622881355932203,"strike":66.96186440677967,"iv":0.42920152542372886,"gamma":0.040194576271186444,"theta":-0.05552949152542373,"vega":0.06851423728813559,"rho":0.03431459978884084,"breakevenPct":2.7966941831353385},{"delta":0.75,"premium":6.258474576271187,"strike":65.90254237288136,"iv":0.41424389830508473,"gamma":0.037821694915254236,"theta":-0.049682033898305084,"vega":0.062243050847457626,"rho":0.03664596599213126,"breakevenPct":2.1965967273085116},{"delta":0.8,"premium":6.989388264669166,"strike":64.76903870162297,"iv":0.40232222222222225,"gamma":0.03484843945068663,"theta":-0.043803870162297115,"vega":0.05547727840199749,"rho":0.03890870965707825,"breakevenPct":1.626436717592596},{"delta":0.85,"premium":8.26903870162297,"strike":63.20848938826467,"iv":0.4078777777777778,"gamma":0.02841897627965044,"theta":-0.037748938826466925,"vega":0.04586429463171037,"rho":0.04077641006075093,"breakevenPct":1.2286193030557093},{"delta":0.9,"premium":12.531409544950055,"strike":58.71254162042175,"iv":0.5087527192008879,"gamma":0.019440066592674804,"theta":-0.03212153163152053,"vega":0.03383418423973363,"rho":0.04030425283536855,"breakevenPct":0.8978206562410503}],"put":[{"delta":0.1,"premium":0.532373332490728,"strike":58.589866599258244,"iv":0.5504363319689016,"gamma":0.01674792703401854,"theta":-0.03114266261581137,"vega":0.03472520605247107,"rho":-0.006226732122574863,"breakevenPct":17.777236557474133},{"delta":0.15,"premium":0.8134275618374558,"strike":61.881625441696116,"iv":0.4919844522968198,"gamma":0.023668551236749116,"theta":-0.037873851590106006,"vega":0.046132862190812716,"rho":-0.009334504802258852,"breakevenPct":13.513386376067611},{"delta":0.2,"premium":1.1643678160919542,"strike":63.64942528735632,"iv":0.48580919540229883,"gamma":0.028664367816091954,"theta":-0.044559770114942526,"vega":0.05517701149425287,"rho":-0.0124780155311314,"breakevenPct":11.5067873229509},{"delta":0.25,"premium":1.5471123829344435,"strike":65.2003121748179,"iv":0.48368106139438083,"gamma":0.032892611862643084,"theta":-0.050529136316337146,"vega":0.06304932362122789,"rho":-0.015638169603882125,"breakevenPct":9.852429129183609},{"delta":0.3,"premium":2.0153746097814778,"strike":66.50104058272633,"iv":0.4881035379812695,"gamma":0.0354420395421436,"theta":-0.05526378772112383,"vega":0.06856441207075963,"rho":-0.01884911316843525,"breakevenPct":8.67346555311592},{"delta":0.35,"premium":2.482407407407407,"strike":67.79029029029029,"iv":0.48888738738738735,"gamma":0.03795735735735736,"theta":-0.05900450450450451,"vega":0.07345025025025026,"rho":-0.02205895693921703,"breakevenPct":7.509017302247721},{"delta":0.4,"premium":2.9453703703703704,"strike":69.04154154154155,"iv":0.4776261261261261,"gamma":0.040359759759759764,"theta":-0.05945495495495495,"vega":0.07625305305305305,"rho":-0.025265160013376437,"breakevenPct":6.392619783074389},{"delta":0.45,"premium":3.4881407035175878,"strike":70.29396984924622,"iv":0.47264522613065324,"gamma":0.041929547738693465,"theta":-0.06023507537688442,"vega":0.07847055276381909,"rho":-0.02852430291586052,"breakevenPct":5.387580872781978},{"delta":0.5,"premium":4.292160804020101,"strike":71.55025125628141,"iv":0.48822311557788944,"gamma":0.040773768844221105,"theta":-0.062094371859296484,"vega":0.07877206030150753,"rho":-0.031956744572604015,"breakevenPct":4.747074844552748},{"delta":0.55,"premium":5.075844930417497,"strike":72.80318091451292,"iv":0.4976836978131213,"gamma":0.03980298210735586,"theta":-0.06262683896620277,"vega":0.07846640159045726,"rho":-0.03537552649245673,"breakevenPct":4.082515246996992},{"delta":0.6,"premium":5.796520874751492,"strike":74.04572564612326,"iv":0.4881906560636183,"gamma":0.03940536779324056,"theta":-0.05904831013916501,"vega":0.07627952286282307,"rho":-0.03875198562095933,"breakevenPct":3.343429016609869},{"delta":0.65,"premium":6.77818791946309,"strike":75.48657718120806,"iv":0.4918577181208054,"gamma":0.037834899328859056,"theta":-0.0566503355704698,"vega":0.07358791946308724,"rho":-0.0423206575504578,"breakevenPct":2.6931181677595633},{"delta":0.7,"premium":8.617880794701987,"strike":77.58278145695364,"iv":0.5377629139072848,"gamma":0.03245761589403973,"theta":-0.057911258278145694,"vega":0.06915827814569536,"rho":-0.04652191394725779,"breakevenPct":2.3298390281098156},{"delta":0.75,"premium":10.314900662251658,"strike":79.6523178807947,"iv":0.5518357615894041,"gamma":0.02889801324503311,"theta":-0.053192715231788076,"vega":0.06311523178807947,"rho":-0.05063422192155346,"breakevenPct":1.8022699071759631},{"delta":0.8,"premium":13.012371134020624,"strike":82.68041237113403,"iv":0.5830948453608248,"gamma":0.02406494845360824,"theta":-0.04768247422680412,"vega":0.055184536082474214,"rho":-0.05552405104221331,"breakevenPct":1.3340302547607863},{"delta":0.85,"premium":16.65737704918033,"strike":86.63934426229508,"iv":0.6292475409836065,"gamma":0.018662295081967217,"theta":-0.04166557377049181,"vega":0.046216393442622954,"rho":-0.06115833425935746,"breakevenPct":0.8894388711021664},{"delta":0.9,"premium":21.647798165137615,"strike":91.95412844036697,"iv":0.6653697247706422,"gamma":0.013067706422018351,"theta":-0.03054788990825688,"vega":0.03451119266055046,"rho":-0.06785623581671811,"breakevenPct":0.4300661730217241}]}},"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"}}