{"symbol":"AIS","url":"https://intraalpha.com/companies/AIS","capturedAt":"2026-10-23T17:34:01.194Z","state":"ready","quote":{"symbol":"AIS","last_price":60.08,"prev_close":59.25,"regular_close":60.06,"change":0.83,"change_pct":1.4008,"regular_change":0.81,"regular_change_pct":1.3671,"extended_change":0.02,"extended_change_pct":0.0333,"bid":60.02,"ask":60.19,"bid_size":300,"ask_size":200,"volume":133703,"vwap":60.042721,"open":59.54,"high":60.66,"low":58.995,"close":60.06,"trade_count":1615,"last_trade_at":"2026-10-23T17:33:33.589290352Z","last_quote_at":"2026-10-23T17:33:56.445451682Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:33:49.527889453-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.08,"dividend_yield":-0.0027,"inception_date":"2024-12-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:33:59.142627+00:00"},"optionObservedAt":"2026-10-23T17:19:57.049Z","bars":[{"c":65.59,"h":65.59,"l":64.93,"n":12,"o":64.98,"t":"2026-10-16T08:00:00Z","v":933,"vw":65.085232},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-16T08:05:00Z","v":102,"vw":64.95},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-16T11:30:00Z","v":250,"vw":66},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-16T12:50:00Z","v":530,"vw":64.8},{"c":63.45,"h":64.0127,"l":63.45,"n":99,"o":64,"t":"2026-10-16T13:30:00Z","v":7615,"vw":63.932338},{"c":63.43,"h":63.515,"l":63.11,"n":80,"o":63.41,"t":"2026-10-16T13:35:00Z","v":6655,"vw":63.385502},{"c":63.48,"h":63.595,"l":63.2,"n":77,"o":63.44,"t":"2026-10-16T13:40:00Z","v":4297,"vw":63.439069},{"c":63.25,"h":63.7,"l":63.1916,"n":93,"o":63.6174,"t":"2026-10-16T13:45:00Z","v":7297,"vw":63.354474},{"c":63.05,"h":63.0611,"l":62.8175,"n":90,"o":63.0611,"t":"2026-10-16T13:50:00Z","v":11484,"vw":62.904765},{"c":62.8675,"h":62.945,"l":62.7101,"n":43,"o":62.9,"t":"2026-10-16T13:55:00Z","v":3286,"vw":62.86952},{"c":63.24,"h":63.34,"l":63,"n":92,"o":63,"t":"2026-10-16T14:00:00Z","v":10465,"vw":63.136197},{"c":63.195,"h":63.195,"l":63.07,"n":22,"o":63.11,"t":"2026-10-16T14:05:00Z","v":1090,"vw":63.142811},{"c":63.285,"h":63.285,"l":63,"n":44,"o":63.11,"t":"2026-10-16T14:10:00Z","v":2847,"vw":63.107576},{"c":63.11,"h":63.32,"l":63.11,"n":26,"o":63.24,"t":"2026-10-16T14:15:00Z","v":2222,"vw":63.239163},{"c":63.12,"h":63.12,"l":63.12,"n":3,"o":63.12,"t":"2026-10-16T14:20:00Z","v":112,"vw":63.12},{"c":63.165,"h":63.2699,"l":63.09,"n":14,"o":63.2699,"t":"2026-10-16T14:25:00Z","v":1143,"vw":63.19612},{"c":63.5,"h":63.5196,"l":63.195,"n":38,"o":63.195,"t":"2026-10-16T14:30:00Z","v":3632,"vw":63.472592},{"c":63.691,"h":63.77,"l":63.57,"n":27,"o":63.7399,"t":"2026-10-16T14:35:00Z","v":1839,"vw":63.69031},{"c":63.71,"h":63.875,"l":63.61,"n":36,"o":63.875,"t":"2026-10-16T14:40:00Z","v":1745,"vw":63.709196},{"c":63.57,"h":63.73,"l":63.57,"n":29,"o":63.7,"t":"2026-10-16T14:45:00Z","v":2460,"vw":63.687392},{"c":63.32,"h":63.69,"l":63.32,"n":42,"o":63.69,"t":"2026-10-16T14:50:00Z","v":977,"vw":63.484828},{"c":63.435,"h":63.4357,"l":63.435,"n":7,"o":63.4357,"t":"2026-10-16T14:55:00Z","v":408,"vw":63.435221},{"c":63.25,"h":63.39,"l":63.16,"n":19,"o":63.39,"t":"2026-10-16T15:00:00Z","v":2842,"vw":63.281357},{"c":62.84,"h":63.13,"l":62.84,"n":31,"o":63.045,"t":"2026-10-16T15:05:00Z","v":2783,"vw":63.039482},{"c":62.7601,"h":62.88,"l":62.7601,"n":23,"o":62.86,"t":"2026-10-16T15:10:00Z","v":2454,"vw":62.813513},{"c":62.815,"h":62.9,"l":62.81,"n":21,"o":62.86,"t":"2026-10-16T15:15:00Z","v":2382,"vw":62.879185},{"c":62.8,"h":63,"l":62.7,"n":33,"o":62.99,"t":"2026-10-16T15:20:00Z","v":2919,"vw":62.831964},{"c":62.975,"h":63.0466,"l":62.9,"n":35,"o":62.92,"t":"2026-10-16T15:25:00Z","v":3918,"vw":62.978993},{"c":63.145,"h":63.145,"l":62.92,"n":20,"o":62.92,"t":"2026-10-16T15:30:00Z","v":32241,"vw":62.926717},{"c":63.11,"h":63.1974,"l":63.0509,"n":15,"o":63.1,"t":"2026-10-16T15:35:00Z","v":2407,"vw":63.100078},{"c":63.1,"h":63.11,"l":63.03,"n":22,"o":63.03,"t":"2026-10-16T15:40:00Z","v":2353,"vw":63.063349},{"c":63,"h":63.125,"l":63,"n":18,"o":63.02,"t":"2026-10-16T15:45:00Z","v":1150,"vw":63.034493},{"c":63.012,"h":63.012,"l":62.92,"n":31,"o":62.97,"t":"2026-10-16T15:50:00Z","v":2644,"vw":62.942881},{"c":62.865,"h":62.93,"l":62.8143,"n":40,"o":62.8143,"t":"2026-10-16T15:55:00Z","v":1703,"vw":62.86245},{"c":62.855,"h":62.855,"l":62.71,"n":46,"o":62.8,"t":"2026-10-16T16:00:00Z","v":2748,"vw":62.795403},{"c":62.88,"h":62.8907,"l":62.87,"n":15,"o":62.87,"t":"2026-10-16T16:05:00Z","v":1804,"vw":62.879681},{"c":62.92,"h":62.92,"l":62.8,"n":12,"o":62.8,"t":"2026-10-16T16:10:00Z","v":219,"vw":62.86},{"c":63.01,"h":63.01,"l":62.8101,"n":205,"o":62.93,"t":"2026-10-16T16:15:00Z","v":9930,"vw":62.929212},{"c":63.01,"h":63.02,"l":62.95,"n":45,"o":63.0199,"t":"2026-10-16T16:20:00Z","v":3512,"vw":63.001008},{"c":62.98,"h":62.99,"l":62.93,"n":28,"o":62.98,"t":"2026-10-16T16:25:00Z","v":1234,"vw":62.966098},{"c":62.92,"h":62.94,"l":62.88,"n":23,"o":62.94,"t":"2026-10-16T16:30:00Z","v":2477,"vw":62.918832},{"c":63.05,"h":63.1,"l":62.81,"n":20,"o":62.81,"t":"2026-10-16T16:35:00Z","v":1358,"vw":62.909284},{"c":62.8683,"h":63.06,"l":62.8683,"n":11,"o":63.04,"t":"2026-10-16T16:40:00Z","v":3109,"vw":62.973811},{"c":62.8,"h":63.01,"l":62.8,"n":23,"o":63.01,"t":"2026-10-16T16:45:00Z","v":1993,"vw":62.917347},{"c":62.81,"h":62.81,"l":62.81,"n":8,"o":62.81,"t":"2026-10-16T16:50:00Z","v":655,"vw":62.81},{"c":62.86,"h":62.86,"l":62.83,"n":21,"o":62.83,"t":"2026-10-16T16:55:00Z","v":725,"vw":62.84906},{"c":62.62,"h":62.86,"l":62.62,"n":49,"o":62.815,"t":"2026-10-16T17:00:00Z","v":4540,"vw":62.734794},{"c":62.55,"h":62.61,"l":62.5031,"n":77,"o":62.58,"t":"2026-10-16T17:05:00Z","v":7680,"vw":62.55479},{"c":62.56,"h":62.615,"l":62.5,"n":63,"o":62.585,"t":"2026-10-16T17:10:00Z","v":10900,"vw":62.522634},{"c":62.38,"h":62.57,"l":62.38,"n":58,"o":62.57,"t":"2026-10-16T17:15:00Z","v":4699,"vw":62.490929},{"c":62.3,"h":62.38,"l":62.22,"n":127,"o":62.38,"t":"2026-10-16T17:20:00Z","v":11237,"vw":62.293015},{"c":62.56,"h":62.57,"l":62.37,"n":59,"o":62.38,"t":"2026-10-16T17:25:00Z","v":3206,"vw":62.424526},{"c":62.58,"h":62.58,"l":62.47,"n":34,"o":62.56,"t":"2026-10-16T17:30:00Z","v":1904,"vw":62.522435},{"c":62.58,"h":62.6798,"l":62.5301,"n":25,"o":62.6798,"t":"2026-10-16T17:35:00Z","v":2955,"vw":62.615115},{"c":62.76,"h":62.8,"l":62.53,"n":56,"o":62.55,"t":"2026-10-16T17:40:00Z","v":5504,"vw":62.729734},{"c":62.635,"h":62.8,"l":62.635,"n":8,"o":62.7996,"t":"2026-10-16T17:45:00Z","v":1421,"vw":62.718815},{"c":62.53,"h":62.615,"l":62.51,"n":100,"o":62.58,"t":"2026-10-16T17:50:00Z","v":4165,"vw":62.562654},{"c":62.45,"h":62.5212,"l":62.44,"n":43,"o":62.5212,"t":"2026-10-16T17:55:00Z","v":2308,"vw":62.496137},{"c":62.29,"h":62.42,"l":62.29,"n":34,"o":62.42,"t":"2026-10-16T18:00:00Z","v":3546,"vw":62.352171},{"c":62.41,"h":62.44,"l":62.32,"n":55,"o":62.32,"t":"2026-10-16T18:05:00Z","v":2622,"vw":62.36436},{"c":62.41,"h":62.46,"l":62.32,"n":30,"o":62.36,"t":"2026-10-16T18:10:00Z","v":3102,"vw":62.381719},{"c":62.28,"h":62.34,"l":62.28,"n":12,"o":62.31,"t":"2026-10-16T18:15:00Z","v":863,"vw":62.302947},{"c":62.34,"h":62.34,"l":62.21,"n":31,"o":62.28,"t":"2026-10-16T18:20:00Z","v":5316,"vw":62.313914},{"c":62.4,"h":62.4,"l":62.24,"n":59,"o":62.36,"t":"2026-10-16T18:25:00Z","v":6085,"vw":62.294534},{"c":62.42,"h":62.46,"l":62.3,"n":34,"o":62.37,"t":"2026-10-16T18:30:00Z","v":2831,"vw":62.395186},{"c":62.28,"h":62.38,"l":62.26,"n":65,"o":62.38,"t":"2026-10-16T18:35:00Z","v":2067,"vw":62.294423},{"c":62.19,"h":62.35,"l":62.19,"n":57,"o":62.33,"t":"2026-10-16T18:40:00Z","v":3068,"vw":62.259724},{"c":62.07,"h":62.3,"l":62.07,"n":69,"o":62.18,"t":"2026-10-16T18:45:00Z","v":2653,"vw":62.148826},{"c":62,"h":62.1499,"l":62,"n":40,"o":62.1499,"t":"2026-10-16T18:50:00Z","v":6027,"vw":62.05215},{"c":62.04,"h":62.04,"l":61.91,"n":120,"o":62,"t":"2026-10-16T18:55:00Z","v":15359,"vw":61.95557},{"c":61.935,"h":62.09,"l":61.92,"n":31,"o":62.02,"t":"2026-10-16T19:00:00Z","v":9397,"vw":61.973088},{"c":61.83,"h":61.95,"l":61.74,"n":94,"o":61.89,"t":"2026-10-16T19:05:00Z","v":9999,"vw":61.876993},{"c":62.15,"h":62.2,"l":61.755,"n":39,"o":61.755,"t":"2026-10-16T19:10:00Z","v":2309,"vw":61.94926},{"c":62.11,"h":62.24,"l":61.961,"n":42,"o":62.11,"t":"2026-10-16T19:15:00Z","v":4787,"vw":62.058699},{"c":62.25,"h":62.3,"l":62.13,"n":56,"o":62.13,"t":"2026-10-16T19:20:00Z","v":6817,"vw":62.19341},{"c":62.27,"h":62.28,"l":62.13,"n":55,"o":62.235,"t":"2026-10-16T19:25:00Z","v":7238,"vw":62.187987},{"c":61.925,"h":62.32,"l":61.925,"n":53,"o":62.31,"t":"2026-10-16T19:30:00Z","v":5252,"vw":62.101991},{"c":61.89,"h":61.97,"l":61.86,"n":41,"o":61.94,"t":"2026-10-16T19:35:00Z","v":12609,"vw":61.941258},{"c":61.69,"h":61.96,"l":61.69,"n":99,"o":61.88,"t":"2026-10-16T19:40:00Z","v":6666,"vw":61.822323},{"c":61.735,"h":61.79,"l":61.6601,"n":101,"o":61.695,"t":"2026-10-16T19:45:00Z","v":14710,"vw":61.714851},{"c":61.87,"h":61.9,"l":61.7101,"n":99,"o":61.78,"t":"2026-10-16T19:50:00Z","v":17112,"vw":61.824703},{"c":61.79,"h":61.88,"l":61.79,"n":131,"o":61.81,"t":"2026-10-16T19:55:00Z","v":14808,"vw":61.836296},{"c":61.83,"h":61.83,"l":61.83,"n":8,"o":61.83,"t":"2026-10-16T20:00:00Z","v":610,"vw":61.83},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-16T21:15:00Z","v":150,"vw":62.49},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-16T23:25:00Z","v":240,"vw":61.01},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-10-16T23:50:00Z","v":101,"vw":61.8},{"c":63.49,"h":63.49,"l":63.41,"n":10,"o":63.41,"t":"2026-10-19T08:00:00Z","v":523,"vw":63.439696},{"c":63.6,"h":63.6,"l":63.6,"n":13,"o":63.6,"t":"2026-10-19T11:00:00Z","v":843,"vw":63.6},{"c":63.592,"h":64.03,"l":63.592,"n":2,"o":64.03,"t":"2026-10-19T11:25:00Z","v":262,"vw":63.862824},{"c":63.58,"h":63.58,"l":63.58,"n":5,"o":63.58,"t":"2026-10-19T11:30:00Z","v":227,"vw":63.58},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-19T11:35:00Z","v":425,"vw":63.66},{"c":63.6842,"h":63.6842,"l":63.67,"n":3,"o":63.68,"t":"2026-10-19T11:45:00Z","v":320,"vw":63.678095},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-19T13:20:00Z","v":107,"vw":64.15},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-19T13:25:00Z","v":190,"vw":64.16},{"c":63.79,"h":64.159,"l":63.705,"n":166,"o":64.07,"t":"2026-10-19T13:30:00Z","v":24495,"vw":63.822346},{"c":63.48,"h":63.755,"l":63.45,"n":88,"o":63.755,"t":"2026-10-19T13:35:00Z","v":3218,"vw":63.585942},{"c":63.815,"h":63.91,"l":63.43,"n":73,"o":63.5,"t":"2026-10-19T13:40:00Z","v":5105,"vw":63.672039},{"c":63.695,"h":63.77,"l":63.68,"n":28,"o":63.68,"t":"2026-10-19T13:45:00Z","v":2540,"vw":63.750507},{"c":63.615,"h":63.885,"l":63.615,"n":27,"o":63.73,"t":"2026-10-19T13:50:00Z","v":1558,"vw":63.722349},{"c":63.35,"h":63.585,"l":63.18,"n":46,"o":63.585,"t":"2026-10-19T13:55:00Z","v":4215,"vw":63.419135},{"c":63.04,"h":63.34,"l":62.975,"n":72,"o":63.34,"t":"2026-10-19T14:00:00Z","v":2907,"vw":63.172549},{"c":63.155,"h":63.2332,"l":63.09,"n":40,"o":63.09,"t":"2026-10-19T14:05:00Z","v":4292,"vw":63.174261},{"c":63.5199,"h":63.5199,"l":63.18,"n":36,"o":63.25,"t":"2026-10-19T14:10:00Z","v":3710,"vw":63.27068},{"c":63.725,"h":63.7625,"l":63.4628,"n":28,"o":63.4628,"t":"2026-10-19T14:15:00Z","v":1666,"vw":63.619665},{"c":63.735,"h":63.7799,"l":63.63,"n":24,"o":63.7799,"t":"2026-10-19T14:20:00Z","v":817,"vw":63.709688},{"c":63.64,"h":63.8,"l":63.64,"n":25,"o":63.75,"t":"2026-10-19T14:25:00Z","v":1334,"vw":63.741004},{"c":63.43,"h":63.58,"l":63.43,"n":44,"o":63.58,"t":"2026-10-19T14:30:00Z","v":4989,"vw":63.499767},{"c":63.44,"h":63.54,"l":63.33,"n":68,"o":63.47,"t":"2026-10-19T14:35:00Z","v":6204,"vw":63.451515},{"c":63.6,"h":63.63,"l":63.45,"n":38,"o":63.46,"t":"2026-10-19T14:40:00Z","v":2127,"vw":63.547072},{"c":63.77,"h":63.88,"l":63.6644,"n":27,"o":63.6644,"t":"2026-10-19T14:45:00Z","v":1209,"vw":63.784891},{"c":63.63,"h":63.67,"l":63.62,"n":8,"o":63.67,"t":"2026-10-19T14:50:00Z","v":419,"vw":63.64},{"c":63.675,"h":63.7,"l":63.6201,"n":17,"o":63.7,"t":"2026-10-19T14:55:00Z","v":874,"vw":63.66902},{"c":63.68,"h":63.72,"l":63.59,"n":32,"o":63.72,"t":"2026-10-19T15:00:00Z","v":2384,"vw":63.676268},{"c":63.91,"h":63.91,"l":63.7,"n":78,"o":63.73,"t":"2026-10-19T15:05:00Z","v":14008,"vw":63.780577},{"c":63.93,"h":63.96,"l":63.8,"n":33,"o":63.895,"t":"2026-10-19T15:10:00Z","v":2372,"vw":63.844709},{"c":64.1,"h":64.1,"l":63.875,"n":32,"o":63.9,"t":"2026-10-19T15:15:00Z","v":2396,"vw":64.013948},{"c":64.14,"h":64.16,"l":64.04,"n":39,"o":64.11,"t":"2026-10-19T15:20:00Z","v":3746,"vw":64.091173},{"c":64.1801,"h":64.22,"l":64.18,"n":28,"o":64.215,"t":"2026-10-19T15:25:00Z","v":1146,"vw":64.194667},{"c":64.245,"h":64.25,"l":64.12,"n":72,"o":64.19,"t":"2026-10-19T15:30:00Z","v":5137,"vw":64.223396},{"c":64.3,"h":64.355,"l":64.25,"n":37,"o":64.25,"t":"2026-10-19T15:35:00Z","v":3962,"vw":64.307136},{"c":64.32,"h":64.32,"l":64.25,"n":11,"o":64.315,"t":"2026-10-19T15:40:00Z","v":436,"vw":64.28375},{"c":64.295,"h":64.32,"l":64.26,"n":20,"o":64.32,"t":"2026-10-19T15:45:00Z","v":1223,"vw":64.285545},{"c":64.31,"h":64.31,"l":64.26,"n":18,"o":64.27,"t":"2026-10-19T15:50:00Z","v":1379,"vw":64.277084},{"c":64.275,"h":64.359,"l":64.2173,"n":15,"o":64.2173,"t":"2026-10-19T15:55:00Z","v":1828,"vw":64.284435},{"c":64.005,"h":64.15,"l":63.985,"n":28,"o":64.15,"t":"2026-10-19T16:00:00Z","v":2510,"vw":63.999718},{"c":64.03,"h":64.03,"l":63.96,"n":24,"o":64.015,"t":"2026-10-19T16:05:00Z","v":1184,"vw":64.002},{"c":64.055,"h":64.055,"l":64.055,"n":5,"o":64.055,"t":"2026-10-19T16:10:00Z","v":304,"vw":64.055},{"c":64.055,"h":64.055,"l":63.99,"n":19,"o":64.055,"t":"2026-10-19T16:15:00Z","v":973,"vw":64.040143},{"c":63.785,"h":63.93,"l":63.77,"n":21,"o":63.9,"t":"2026-10-19T16:20:00Z","v":3984,"vw":63.848874},{"c":63.83,"h":63.9309,"l":63.7501,"n":27,"o":63.9309,"t":"2026-10-19T16:25:00Z","v":1839,"vw":63.827875},{"c":63.73,"h":63.75,"l":63.73,"n":6,"o":63.75,"t":"2026-10-19T16:30:00Z","v":668,"vw":63.739788},{"c":63.72,"h":63.81,"l":63.7018,"n":17,"o":63.7018,"t":"2026-10-19T16:35:00Z","v":737,"vw":63.7658},{"c":63.785,"h":63.785,"l":63.785,"n":5,"o":63.785,"t":"2026-10-19T16:40:00Z","v":113,"vw":63.785},{"c":63.665,"h":63.75,"l":63.66,"n":10,"o":63.73,"t":"2026-10-19T16:45:00Z","v":1300,"vw":63.680005},{"c":63.45,"h":63.6,"l":63.45,"n":29,"o":63.6,"t":"2026-10-19T16:50:00Z","v":2418,"vw":63.548972},{"c":63.45,"h":63.47,"l":63.45,"n":10,"o":63.47,"t":"2026-10-19T16:55:00Z","v":700,"vw":63.46},{"c":63.47,"h":63.47,"l":63.43,"n":8,"o":63.43,"t":"2026-10-19T17:00:00Z","v":648,"vw":63.43708},{"c":63.45,"h":63.52,"l":63.43,"n":19,"o":63.49,"t":"2026-10-19T17:05:00Z","v":2885,"vw":63.497771},{"c":63.46,"h":63.46,"l":63.3,"n":21,"o":63.3,"t":"2026-10-19T17:10:00Z","v":1116,"vw":63.360658},{"c":63.39,"h":63.46,"l":63.38,"n":20,"o":63.38,"t":"2026-10-19T17:15:00Z","v":1741,"vw":63.41855},{"c":63.25,"h":63.305,"l":63.25,"n":14,"o":63.3,"t":"2026-10-19T17:20:00Z","v":2420,"vw":63.281133},{"c":63.315,"h":63.37,"l":63.29,"n":19,"o":63.3,"t":"2026-10-19T17:25:00Z","v":3219,"vw":63.321919},{"c":63.29,"h":63.32,"l":63.285,"n":19,"o":63.285,"t":"2026-10-19T17:30:00Z","v":1302,"vw":63.295989},{"c":63.22,"h":63.24,"l":63.2,"n":27,"o":63.24,"t":"2026-10-19T17:35:00Z","v":3357,"vw":63.232104},{"c":63.215,"h":63.24,"l":63.125,"n":29,"o":63.22,"t":"2026-10-19T17:40:00Z","v":4968,"vw":63.214811},{"c":63.01,"h":63.14,"l":62.975,"n":50,"o":63.1,"t":"2026-10-19T17:45:00Z","v":4648,"vw":63.082762},{"c":63.03,"h":63.05,"l":63,"n":132,"o":63.05,"t":"2026-10-19T17:50:00Z","v":3901,"vw":63.035843},{"c":63.18,"h":63.21,"l":62.965,"n":35,"o":62.99,"t":"2026-10-19T17:55:00Z","v":3698,"vw":63.085416},{"c":63.095,"h":63.205,"l":63.095,"n":14,"o":63.205,"t":"2026-10-19T18:00:00Z","v":1101,"vw":63.140116},{"c":63.065,"h":63.065,"l":63.065,"n":1,"o":63.065,"t":"2026-10-19T18:05:00Z","v":100,"vw":63.065},{"c":63.15,"h":63.15,"l":63.13,"n":6,"o":63.13,"t":"2026-10-19T18:10:00Z","v":551,"vw":63.145556},{"c":63.18,"h":63.18,"l":63.11,"n":6,"o":63.11,"t":"2026-10-19T18:15:00Z","v":1005,"vw":63.126809},{"c":63,"h":63.095,"l":63,"n":13,"o":63.095,"t":"2026-10-19T18:20:00Z","v":1047,"vw":63.010383},{"c":62.93,"h":63,"l":62.89,"n":13,"o":62.95,"t":"2026-10-19T18:25:00Z","v":821,"vw":62.95},{"c":62.865,"h":62.91,"l":62.81,"n":9,"o":62.91,"t":"2026-10-19T18:30:00Z","v":433,"vw":62.851114},{"c":62.95,"h":62.95,"l":62.86,"n":13,"o":62.86,"t":"2026-10-19T18:35:00Z","v":336,"vw":62.899648},{"c":63.08,"h":63.08,"l":63,"n":5,"o":63,"t":"2026-10-19T18:40:00Z","v":339,"vw":63.053333},{"c":63.11,"h":63.12,"l":63.11,"n":7,"o":63.12,"t":"2026-10-19T18:45:00Z","v":532,"vw":63.116196},{"c":63.08,"h":63.175,"l":63.03,"n":24,"o":63.1,"t":"2026-10-19T18:50:00Z","v":3407,"vw":63.089333},{"c":63.12,"h":63.14,"l":63.02,"n":28,"o":63.1399,"t":"2026-10-19T18:55:00Z","v":3442,"vw":63.084279},{"c":63.2015,"h":63.2015,"l":63.13,"n":25,"o":63.14,"t":"2026-10-19T19:00:00Z","v":4549,"vw":63.174742},{"c":63.19,"h":63.225,"l":63.19,"n":3,"o":63.21,"t":"2026-10-19T19:05:00Z","v":400,"vw":63.20875},{"c":63.06,"h":63.085,"l":63.06,"n":18,"o":63.065,"t":"2026-10-19T19:10:00Z","v":1542,"vw":63.062388},{"c":63.21,"h":63.215,"l":63.0236,"n":26,"o":63.0236,"t":"2026-10-19T19:15:00Z","v":1910,"vw":63.10893},{"c":63.38,"h":63.38,"l":63.17,"n":23,"o":63.28,"t":"2026-10-19T19:20:00Z","v":1647,"vw":63.289004},{"c":63.24,"h":63.445,"l":63.23,"n":18,"o":63.445,"t":"2026-10-19T19:25:00Z","v":1390,"vw":63.307825},{"c":63.23,"h":63.305,"l":63.23,"n":5,"o":63.305,"t":"2026-10-19T19:30:00Z","v":241,"vw":63.2675},{"c":63.36,"h":63.425,"l":63.345,"n":30,"o":63.37,"t":"2026-10-19T19:35:00Z","v":2015,"vw":63.394414},{"c":63.435,"h":63.51,"l":63.415,"n":39,"o":63.44,"t":"2026-10-19T19:40:00Z","v":1906,"vw":63.448007},{"c":63.285,"h":63.38,"l":63.285,"n":15,"o":63.3425,"t":"2026-10-19T19:45:00Z","v":940,"vw":63.330062},{"c":63.0999,"h":63.285,"l":62.94,"n":34,"o":63.285,"t":"2026-10-19T19:50:00Z","v":2995,"vw":63.042364},{"c":62.955,"h":63.09,"l":62.911,"n":165,"o":63.025,"t":"2026-10-19T19:55:00Z","v":22295,"vw":62.970922},{"c":62.97,"h":62.97,"l":62.97,"n":8,"o":62.97,"t":"2026-10-19T20:00:00Z","v":8362,"vw":62.97},{"c":62.0657,"h":62.0657,"l":62.0657,"n":1,"o":62.0657,"t":"2026-10-19T20:15:00Z","v":733,"vw":62.0657},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-19T20:20:00Z","v":126,"vw":63.25},{"c":63.3,"h":63.3,"l":63.3,"n":13,"o":63.3,"t":"2026-10-19T23:25:00Z","v":297,"vw":63.3},{"c":61.3,"h":61.3,"l":61.3,"n":7,"o":61.3,"t":"2026-10-20T11:50:00Z","v":153,"vw":61.3},{"c":61.3,"h":61.3,"l":61.29,"n":2,"o":61.29,"t":"2026-10-20T12:30:00Z","v":350,"vw":61.294286},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-20T12:45:00Z","v":175,"vw":61},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-20T12:55:00Z","v":200,"vw":61.01},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-20T13:10:00Z","v":150,"vw":61.6},{"c":61.45,"h":61.81,"l":61.29,"n":114,"o":61.81,"t":"2026-10-20T13:30:00Z","v":11945,"vw":61.611728},{"c":61.53,"h":61.76,"l":61.18,"n":123,"o":61.26,"t":"2026-10-20T13:35:00Z","v":21030,"vw":61.453126},{"c":61.285,"h":61.475,"l":61.1201,"n":72,"o":61.475,"t":"2026-10-20T13:40:00Z","v":4588,"vw":61.312871},{"c":61.4601,"h":61.4944,"l":61.3723,"n":31,"o":61.3723,"t":"2026-10-20T13:45:00Z","v":4338,"vw":61.431518},{"c":61.78,"h":61.78,"l":61.43,"n":76,"o":61.5643,"t":"2026-10-20T13:50:00Z","v":12270,"vw":61.578997},{"c":61.99,"h":62.045,"l":61.765,"n":30,"o":61.765,"t":"2026-10-20T13:55:00Z","v":2168,"vw":61.988431},{"c":62.235,"h":62.285,"l":62.22,"n":58,"o":62.24,"t":"2026-10-20T14:00:00Z","v":2820,"vw":62.258814},{"c":62.7,"h":62.75,"l":62.3,"n":48,"o":62.3,"t":"2026-10-20T14:05:00Z","v":11469,"vw":62.401367},{"c":62.7037,"h":62.7037,"l":62.44,"n":32,"o":62.4601,"t":"2026-10-20T14:10:00Z","v":3104,"vw":62.513212},{"c":62.905,"h":62.905,"l":62.72,"n":49,"o":62.79,"t":"2026-10-20T14:15:00Z","v":3123,"vw":62.781722},{"c":62.91,"h":62.91,"l":62.83,"n":29,"o":62.83,"t":"2026-10-20T14:20:00Z","v":3816,"vw":62.884318},{"c":63.455,"h":63.48,"l":63.1,"n":196,"o":63.12,"t":"2026-10-20T14:25:00Z","v":26838,"vw":63.246003},{"c":63.14,"h":63.56,"l":63.04,"n":100,"o":63.52,"t":"2026-10-20T14:30:00Z","v":8264,"vw":63.371917},{"c":63.22,"h":63.26,"l":63.03,"n":37,"o":63.125,"t":"2026-10-20T14:35:00Z","v":3101,"vw":63.165935},{"c":63.305,"h":63.36,"l":63.26,"n":30,"o":63.29,"t":"2026-10-20T14:40:00Z","v":3433,"vw":63.339146},{"c":63.28,"h":63.4,"l":63.26,"n":14,"o":63.3479,"t":"2026-10-20T14:45:00Z","v":647,"vw":63.325209},{"c":63.37,"h":63.37,"l":63.24,"n":5,"o":63.25,"t":"2026-10-20T14:50:00Z","v":2107,"vw":63.256353},{"c":63.455,"h":63.46,"l":63.39,"n":17,"o":63.39,"t":"2026-10-20T14:55:00Z","v":692,"vw":63.424806},{"c":63.29,"h":63.53,"l":63.29,"n":36,"o":63.43,"t":"2026-10-20T15:00:00Z","v":3464,"vw":63.407574},{"c":63.28,"h":63.28,"l":63.2301,"n":4,"o":63.2301,"t":"2026-10-20T15:05:00Z","v":357,"vw":63.246733},{"c":62.66,"h":63.2,"l":62.66,"n":139,"o":63.2,"t":"2026-10-20T15:10:00Z","v":19032,"vw":63.119256},{"c":63.01,"h":63.1049,"l":62.73,"n":32,"o":62.73,"t":"2026-10-20T15:15:00Z","v":7843,"vw":62.862804},{"c":63.02,"h":63.03,"l":62.83,"n":20,"o":63.01,"t":"2026-10-20T15:20:00Z","v":1621,"vw":62.977373},{"c":63.032,"h":63.032,"l":63.01,"n":11,"o":63.01,"t":"2026-10-20T15:25:00Z","v":540,"vw":63.023499},{"c":62.8568,"h":62.89,"l":62.8568,"n":6,"o":62.89,"t":"2026-10-20T15:30:00Z","v":406,"vw":62.876297},{"c":62.655,"h":62.87,"l":62.655,"n":23,"o":62.85,"t":"2026-10-20T15:35:00Z","v":1456,"vw":62.804451},{"c":62.88,"h":62.88,"l":62.88,"n":5,"o":62.88,"t":"2026-10-20T15:40:00Z","v":230,"vw":62.88},{"c":62.86,"h":62.86,"l":62.86,"n":2,"o":62.86,"t":"2026-10-20T15:45:00Z","v":234,"vw":62.86},{"c":63.02,"h":63.02,"l":62.845,"n":13,"o":62.845,"t":"2026-10-20T15:50:00Z","v":550,"vw":62.961667},{"c":63.01,"h":63.01,"l":63.01,"n":6,"o":63.01,"t":"2026-10-20T15:55:00Z","v":431,"vw":63.01},{"c":62.92,"h":63.02,"l":62.92,"n":5,"o":63.01,"t":"2026-10-20T16:00:00Z","v":573,"vw":62.970909},{"c":63.075,"h":63.1177,"l":62.9839,"n":11,"o":63.04,"t":"2026-10-20T16:05:00Z","v":1315,"vw":63.033961},{"c":63.01,"h":63.03,"l":63.01,"n":13,"o":63.03,"t":"2026-10-20T16:10:00Z","v":2936,"vw":63.017932},{"c":62.77,"h":62.89,"l":62.77,"n":45,"o":62.89,"t":"2026-10-20T16:15:00Z","v":6116,"vw":62.810311},{"c":62.88,"h":62.89,"l":62.74,"n":24,"o":62.74,"t":"2026-10-20T16:20:00Z","v":3531,"vw":62.829825},{"c":62.99,"h":62.99,"l":62.895,"n":14,"o":62.92,"t":"2026-10-20T16:25:00Z","v":1246,"vw":62.95055},{"c":62.98,"h":62.99,"l":62.9,"n":6,"o":62.9,"t":"2026-10-20T16:30:00Z","v":1046,"vw":62.933334},{"c":63.08,"h":63.09,"l":62.995,"n":13,"o":63.05,"t":"2026-10-20T16:35:00Z","v":1951,"vw":63.022433},{"c":62.91,"h":63.075,"l":62.91,"n":17,"o":63.075,"t":"2026-10-20T16:40:00Z","v":2139,"vw":63.004902},{"c":62.945,"h":62.9476,"l":62.8401,"n":11,"o":62.9476,"t":"2026-10-20T16:50:00Z","v":1801,"vw":62.865193},{"c":62.795,"h":62.795,"l":62.79,"n":4,"o":62.79,"t":"2026-10-20T16:55:00Z","v":442,"vw":62.792619},{"c":62.83,"h":62.84,"l":62.683,"n":18,"o":62.683,"t":"2026-10-20T17:00:00Z","v":2410,"vw":62.761022},{"c":62.905,"h":62.96,"l":62.82,"n":221,"o":62.8425,"t":"2026-10-20T17:05:00Z","v":28225,"vw":62.91177},{"c":62.99,"h":63,"l":62.87,"n":220,"o":62.905,"t":"2026-10-20T17:10:00Z","v":26281,"vw":62.938841},{"c":63.03,"h":63.1,"l":62.96,"n":316,"o":62.97,"t":"2026-10-20T17:15:00Z","v":41704,"vw":63.029776},{"c":63.07,"h":63.19,"l":62.97,"n":275,"o":62.97,"t":"2026-10-20T17:20:00Z","v":44752,"vw":63.099869},{"c":63.095,"h":63.18,"l":63.05,"n":115,"o":63.06,"t":"2026-10-20T17:25:00Z","v":30155,"vw":63.09693},{"c":63.065,"h":63.215,"l":63.065,"n":131,"o":63.09,"t":"2026-10-20T17:30:00Z","v":28756,"vw":63.156119},{"c":63.12,"h":63.165,"l":63.0201,"n":112,"o":63.13,"t":"2026-10-20T17:35:00Z","v":40272,"vw":63.128987},{"c":63.065,"h":63.22,"l":63.06,"n":204,"o":63.14,"t":"2026-10-20T17:40:00Z","v":54409,"vw":63.148704},{"c":63.14,"h":63.15,"l":63.035,"n":229,"o":63.065,"t":"2026-10-20T17:45:00Z","v":40517,"vw":63.103987},{"c":63.21,"h":63.26,"l":63.09,"n":317,"o":63.115,"t":"2026-10-20T17:50:00Z","v":46276,"vw":63.181837},{"c":63.155,"h":63.25,"l":63.12,"n":181,"o":63.215,"t":"2026-10-20T17:55:00Z","v":45148,"vw":63.19608},{"c":63.18,"h":63.24,"l":63.1,"n":414,"o":63.19,"t":"2026-10-20T18:00:00Z","v":66209,"vw":63.186774},{"c":63.18,"h":63.24,"l":63.06,"n":207,"o":63.135,"t":"2026-10-20T18:05:00Z","v":49484,"vw":63.182225},{"c":63.21,"h":63.24,"l":63.16,"n":262,"o":63.23,"t":"2026-10-20T18:10:00Z","v":48910,"vw":63.205169},{"c":63.16,"h":63.24,"l":63.06,"n":334,"o":63.22,"t":"2026-10-20T18:15:00Z","v":45685,"vw":63.199326},{"c":63.135,"h":63.19,"l":63.12,"n":248,"o":63.17,"t":"2026-10-20T18:20:00Z","v":46751,"vw":63.164716},{"c":63.13,"h":63.15,"l":63.04,"n":260,"o":63.1,"t":"2026-10-20T18:25:00Z","v":46188,"vw":63.115033},{"c":63,"h":63.15,"l":62.995,"n":431,"o":63.13,"t":"2026-10-20T18:30:00Z","v":69280,"vw":63.073339},{"c":63.02,"h":63.02,"l":62.945,"n":176,"o":62.96,"t":"2026-10-20T18:35:00Z","v":34607,"vw":62.993283},{"c":62.86,"h":63.04,"l":62.85,"n":328,"o":63,"t":"2026-10-20T18:40:00Z","v":41021,"vw":62.953161},{"c":62.98,"h":63.02,"l":62.86,"n":177,"o":62.86,"t":"2026-10-20T18:45:00Z","v":31028,"vw":62.946797},{"c":63,"h":63.02,"l":62.91,"n":319,"o":62.95,"t":"2026-10-20T18:50:00Z","v":48158,"vw":62.993338},{"c":63.01,"h":63.1,"l":63.005,"n":205,"o":63.01,"t":"2026-10-20T18:55:00Z","v":29003,"vw":63.048793},{"c":63.01,"h":63.09,"l":63.01,"n":237,"o":63.05,"t":"2026-10-20T19:00:00Z","v":53237,"vw":63.054537},{"c":63.105,"h":63.12,"l":63.02,"n":215,"o":63.02,"t":"2026-10-20T19:05:00Z","v":44912,"vw":63.081007},{"c":63.04,"h":63.09,"l":62.93,"n":218,"o":63.09,"t":"2026-10-20T19:10:00Z","v":41772,"vw":63.04859},{"c":63.05,"h":63.06,"l":62.98,"n":110,"o":62.98,"t":"2026-10-20T19:15:00Z","v":42157,"vw":63.038894},{"c":62.91,"h":63,"l":62.872,"n":185,"o":63,"t":"2026-10-20T19:20:00Z","v":35973,"vw":62.938112},{"c":62.94,"h":63,"l":62.915,"n":188,"o":62.915,"t":"2026-10-20T19:25:00Z","v":67615,"vw":62.954734},{"c":63.02,"h":63.06,"l":62.88,"n":204,"o":62.9,"t":"2026-10-20T19:30:00Z","v":47486,"vw":62.987427},{"c":62.84,"h":62.99,"l":62.83,"n":188,"o":62.97,"t":"2026-10-20T19:35:00Z","v":36838,"vw":62.899404},{"c":62.98,"h":62.98,"l":62.82,"n":264,"o":62.82,"t":"2026-10-20T19:40:00Z","v":69411,"vw":62.928953},{"c":62.93,"h":63.01,"l":62.9,"n":267,"o":62.95,"t":"2026-10-20T19:45:00Z","v":59353,"vw":62.963716},{"c":62.855,"h":62.94,"l":62.855,"n":324,"o":62.93,"t":"2026-10-20T19:50:00Z","v":99015,"vw":62.902854},{"c":62.72,"h":62.92,"l":62.72,"n":704,"o":62.86,"t":"2026-10-20T19:55:00Z","v":111458,"vw":62.797501},{"c":62.74,"h":62.74,"l":62.74,"n":7,"o":62.74,"t":"2026-10-20T20:00:00Z","v":4920,"vw":62.74},{"c":66.41,"h":66.41,"l":65,"n":9,"o":65,"t":"2026-10-20T22:35:00Z","v":500,"vw":65.935562},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T22:45:00Z","v":100,"vw":64.5},{"c":62.88,"h":64.29,"l":62.88,"n":10,"o":64.29,"t":"2026-10-20T22:55:00Z","v":1508,"vw":63.711426},{"c":64.19,"h":64.5945,"l":64.19,"n":11,"o":64.5945,"t":"2026-10-21T12:55:00Z","v":1862,"vw":64.569985},{"c":64.46,"h":64.89,"l":64.36,"n":234,"o":64.36,"t":"2026-10-21T13:30:00Z","v":23456,"vw":64.630519},{"c":64.03,"h":64.6,"l":63.86,"n":146,"o":64.53,"t":"2026-10-21T13:35:00Z","v":13917,"vw":64.275391},{"c":63.5691,"h":63.805,"l":63.44,"n":80,"o":63.725,"t":"2026-10-21T13:40:00Z","v":4782,"vw":63.557864},{"c":63.745,"h":63.825,"l":63.535,"n":52,"o":63.535,"t":"2026-10-21T13:45:00Z","v":4166,"vw":63.727388},{"c":63.535,"h":63.7386,"l":63.535,"n":28,"o":63.7386,"t":"2026-10-21T13:50:00Z","v":2116,"vw":63.632372},{"c":63.77,"h":63.77,"l":63.505,"n":61,"o":63.51,"t":"2026-10-21T13:55:00Z","v":4550,"vw":63.664594},{"c":63.975,"h":64.01,"l":63.68,"n":27,"o":63.68,"t":"2026-10-21T14:00:00Z","v":1012,"vw":63.783125},{"c":63.76,"h":63.83,"l":63.76,"n":21,"o":63.83,"t":"2026-10-21T14:05:00Z","v":800,"vw":63.787273},{"c":63.57,"h":63.68,"l":63.57,"n":15,"o":63.68,"t":"2026-10-21T14:10:00Z","v":864,"vw":63.620629},{"c":63.53,"h":63.64,"l":63.53,"n":26,"o":63.64,"t":"2026-10-21T14:15:00Z","v":785,"vw":63.578},{"c":63.78,"h":63.81,"l":63.545,"n":31,"o":63.545,"t":"2026-10-21T14:20:00Z","v":2269,"vw":63.7255},{"c":63.795,"h":63.795,"l":63.7452,"n":17,"o":63.7452,"t":"2026-10-21T14:25:00Z","v":2816,"vw":63.748536},{"c":63.995,"h":63.995,"l":63.775,"n":27,"o":63.775,"t":"2026-10-21T14:30:00Z","v":4633,"vw":63.8962},{"c":63.75,"h":63.96,"l":63.75,"n":25,"o":63.96,"t":"2026-10-21T14:35:00Z","v":2236,"vw":63.838822},{"c":63.73,"h":63.73,"l":63.655,"n":18,"o":63.655,"t":"2026-10-21T14:40:00Z","v":1570,"vw":63.689661},{"c":63.99,"h":63.99,"l":63.8,"n":11,"o":63.845,"t":"2026-10-21T14:45:00Z","v":380,"vw":63.878333},{"c":63.935,"h":64.08,"l":63.9,"n":50,"o":64,"t":"2026-10-21T14:50:00Z","v":76162,"vw":63.942414},{"c":63.84,"h":63.87,"l":63.83,"n":28,"o":63.8536,"t":"2026-10-21T14:55:00Z","v":4944,"vw":63.852699},{"c":63.83,"h":63.88,"l":63.83,"n":8,"o":63.88,"t":"2026-10-21T15:00:00Z","v":1337,"vw":63.851026},{"c":63.895,"h":63.895,"l":63.79,"n":12,"o":63.89,"t":"2026-10-21T15:05:00Z","v":14778,"vw":63.797486},{"c":63.97,"h":64.03,"l":63.97,"n":15,"o":64,"t":"2026-10-21T15:10:00Z","v":1389,"vw":64.012824},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-21T15:15:00Z","v":130,"vw":64.01},{"c":63.85,"h":63.87,"l":63.805,"n":17,"o":63.805,"t":"2026-10-21T15:20:00Z","v":1977,"vw":63.818514},{"c":63.9,"h":63.92,"l":63.89,"n":17,"o":63.89,"t":"2026-10-21T15:25:00Z","v":1217,"vw":63.901464},{"c":63.9899,"h":63.9899,"l":63.895,"n":9,"o":63.92,"t":"2026-10-21T15:30:00Z","v":736,"vw":63.95649},{"c":64.095,"h":64.1888,"l":63.96,"n":31,"o":63.97,"t":"2026-10-21T15:35:00Z","v":3014,"vw":64.076543},{"c":64.1,"h":64.1,"l":64.085,"n":8,"o":64.0917,"t":"2026-10-21T15:40:00Z","v":572,"vw":64.08934},{"c":64.2,"h":64.29,"l":64.2,"n":23,"o":64.29,"t":"2026-10-21T15:45:00Z","v":3284,"vw":64.223033},{"c":64.225,"h":64.225,"l":64.1367,"n":2,"o":64.1367,"t":"2026-10-21T15:50:00Z","v":200,"vw":64.18085},{"c":64.22,"h":64.29,"l":64.215,"n":22,"o":64.215,"t":"2026-10-21T15:55:00Z","v":1539,"vw":64.251956},{"c":64.17,"h":64.18,"l":64.13,"n":30,"o":64.15,"t":"2026-10-21T16:00:00Z","v":2337,"vw":64.150081},{"c":64.1,"h":64.1936,"l":64.07,"n":35,"o":64.1936,"t":"2026-10-21T16:05:00Z","v":4131,"vw":64.107007},{"c":64.12,"h":64.12,"l":64.12,"n":5,"o":64.12,"t":"2026-10-21T16:10:00Z","v":352,"vw":64.12},{"c":64.1,"h":64.12,"l":64.0821,"n":22,"o":64.12,"t":"2026-10-21T16:15:00Z","v":4537,"vw":64.084609},{"c":64.11,"h":64.11,"l":64.11,"n":5,"o":64.11,"t":"2026-10-21T16:20:00Z","v":399,"vw":64.11},{"c":64,"h":64,"l":63.96,"n":13,"o":64,"t":"2026-10-21T16:25:00Z","v":1052,"vw":63.991},{"c":63.96,"h":64.025,"l":63.9201,"n":21,"o":64,"t":"2026-10-21T16:30:00Z","v":1890,"vw":63.959186},{"c":64.34,"h":64.36,"l":63.955,"n":68,"o":63.955,"t":"2026-10-21T16:35:00Z","v":5820,"vw":64.154244},{"c":64.2224,"h":64.475,"l":64.16,"n":75,"o":64.47,"t":"2026-10-21T16:40:00Z","v":7541,"vw":64.316277},{"c":64.2099,"h":64.2099,"l":64.2099,"n":3,"o":64.2099,"t":"2026-10-21T16:45:00Z","v":310,"vw":64.2099},{"c":64.26,"h":64.26,"l":64.2,"n":3,"o":64.2,"t":"2026-10-21T16:50:00Z","v":337,"vw":64.24},{"c":64.3366,"h":64.3366,"l":64.3366,"n":3,"o":64.3366,"t":"2026-10-21T16:55:00Z","v":417,"vw":64.3366},{"c":64.425,"h":64.425,"l":64.345,"n":15,"o":64.346,"t":"2026-10-21T17:05:00Z","v":684,"vw":64.360102},{"c":64.405,"h":64.45,"l":64.4,"n":12,"o":64.4,"t":"2026-10-21T17:10:00Z","v":1045,"vw":64.421718},{"c":64.4979,"h":64.4979,"l":64.43,"n":15,"o":64.45,"t":"2026-10-21T17:15:00Z","v":2409,"vw":64.457287},{"c":64.515,"h":64.555,"l":64.49,"n":6,"o":64.555,"t":"2026-10-21T17:20:00Z","v":507,"vw":64.519053},{"c":64.35,"h":64.465,"l":64.35,"n":6,"o":64.465,"t":"2026-10-21T17:25:00Z","v":2208,"vw":64.430295},{"c":64.33,"h":64.42,"l":64.26,"n":46,"o":64.38,"t":"2026-10-21T17:35:00Z","v":35326,"vw":64.272723},{"c":64.36,"h":64.42,"l":64.345,"n":20,"o":64.36,"t":"2026-10-21T17:40:00Z","v":1658,"vw":64.35966},{"c":64.36,"h":64.36,"l":64.36,"n":5,"o":64.36,"t":"2026-10-21T17:45:00Z","v":248,"vw":64.36},{"c":64.34,"h":64.34,"l":64.34,"n":2,"o":64.34,"t":"2026-10-21T17:50:00Z","v":222,"vw":64.34},{"c":64.36,"h":64.37,"l":64.36,"n":9,"o":64.37,"t":"2026-10-21T18:00:00Z","v":558,"vw":64.362268},{"c":64.38,"h":64.47,"l":64.28,"n":39,"o":64.47,"t":"2026-10-21T18:10:00Z","v":7445,"vw":64.341668},{"c":64.515,"h":64.56,"l":64.4,"n":46,"o":64.442,"t":"2026-10-21T18:15:00Z","v":5844,"vw":64.46477},{"c":64.49,"h":64.49,"l":64.4,"n":13,"o":64.48,"t":"2026-10-21T18:20:00Z","v":926,"vw":64.454878},{"c":64.45,"h":64.495,"l":64.4233,"n":11,"o":64.45,"t":"2026-10-21T18:25:00Z","v":2595,"vw":64.439018},{"c":64.42,"h":64.5599,"l":64.42,"n":19,"o":64.475,"t":"2026-10-21T18:30:00Z","v":822,"vw":64.473236},{"c":64.5225,"h":64.56,"l":64.49,"n":27,"o":64.49,"t":"2026-10-21T18:35:00Z","v":1930,"vw":64.532562},{"c":64.53,"h":64.58,"l":64.53,"n":31,"o":64.535,"t":"2026-10-21T18:40:00Z","v":1417,"vw":64.55459},{"c":64.395,"h":64.55,"l":64.3,"n":73,"o":64.53,"t":"2026-10-21T18:45:00Z","v":9539,"vw":64.42763},{"c":64.27,"h":64.3,"l":64.16,"n":56,"o":64.3,"t":"2026-10-21T18:50:00Z","v":4773,"vw":64.246369},{"c":64.065,"h":64.29,"l":63.97,"n":30,"o":64.28,"t":"2026-10-21T18:55:00Z","v":2221,"vw":64.096776},{"c":63.99,"h":64.04,"l":63.781,"n":31,"o":64.04,"t":"2026-10-21T19:00:00Z","v":1586,"vw":63.970669},{"c":64.11,"h":64.11,"l":64.03,"n":7,"o":64.11,"t":"2026-10-21T19:05:00Z","v":1583,"vw":64.104483},{"c":64.04,"h":64.04,"l":64.04,"n":3,"o":64.04,"t":"2026-10-21T19:10:00Z","v":110,"vw":64.04},{"c":64.23,"h":64.23,"l":64.12,"n":5,"o":64.12,"t":"2026-10-21T19:15:00Z","v":395,"vw":64.150055},{"c":64.28,"h":64.28,"l":64.215,"n":10,"o":64.215,"t":"2026-10-21T19:20:00Z","v":582,"vw":64.258333},{"c":64.45,"h":64.46,"l":64.3,"n":32,"o":64.32,"t":"2026-10-21T19:25:00Z","v":2939,"vw":64.405857},{"c":64.525,"h":64.57,"l":64.44,"n":17,"o":64.44,"t":"2026-10-21T19:30:00Z","v":944,"vw":64.502175},{"c":64.505,"h":64.505,"l":64.48,"n":8,"o":64.505,"t":"2026-10-21T19:35:00Z","v":449,"vw":64.497857},{"c":64.405,"h":64.44,"l":64.31,"n":42,"o":64.44,"t":"2026-10-21T19:40:00Z","v":4011,"vw":64.37003},{"c":64.59,"h":64.59,"l":64.46,"n":19,"o":64.46,"t":"2026-10-21T19:45:00Z","v":829,"vw":64.491653},{"c":64.36,"h":64.49,"l":64.27,"n":26,"o":64.435,"t":"2026-10-21T19:50:00Z","v":2025,"vw":64.337601},{"c":64.36,"h":64.44,"l":64.32,"n":96,"o":64.405,"t":"2026-10-21T19:55:00Z","v":8100,"vw":64.378065},{"c":64.39,"h":64.39,"l":64.39,"n":8,"o":64.39,"t":"2026-10-21T20:00:00Z","v":7684,"vw":64.39},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-21T20:30:00Z","v":250,"vw":63.73},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-21T21:05:00Z","v":100,"vw":64.64},{"c":62.5,"h":62.5,"l":62.5,"n":18,"o":62.5,"t":"2026-10-22T08:00:00Z","v":460,"vw":62.5},{"c":61.6543,"h":61.6543,"l":61.6543,"n":2,"o":61.6543,"t":"2026-10-22T12:00:00Z","v":101,"vw":61.6543},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-22T12:05:00Z","v":100,"vw":62.2},{"c":61.65,"h":61.65,"l":61.65,"n":3,"o":61.65,"t":"2026-10-22T13:00:00Z","v":102,"vw":61.65},{"c":61.5,"h":61.6968,"l":61.215,"n":119,"o":61.47,"t":"2026-10-22T13:30:00Z","v":11569,"vw":61.464477},{"c":61.645,"h":61.69,"l":61.36,"n":92,"o":61.485,"t":"2026-10-22T13:35:00Z","v":4048,"vw":61.532799},{"c":61.4,"h":61.6,"l":61.2102,"n":114,"o":61.6,"t":"2026-10-22T13:40:00Z","v":7272,"vw":61.375626},{"c":61.43,"h":61.47,"l":61.23,"n":57,"o":61.46,"t":"2026-10-22T13:45:00Z","v":5190,"vw":61.385121},{"c":61.54,"h":61.62,"l":61.22,"n":75,"o":61.4,"t":"2026-10-22T13:50:00Z","v":4712,"vw":61.35891},{"c":61.75,"h":61.8375,"l":61.535,"n":69,"o":61.535,"t":"2026-10-22T13:55:00Z","v":8971,"vw":61.625907},{"c":61.72,"h":61.89,"l":61.72,"n":35,"o":61.76,"t":"2026-10-22T14:00:00Z","v":2147,"vw":61.803179},{"c":61.3023,"h":61.7,"l":61.295,"n":83,"o":61.7,"t":"2026-10-22T14:05:00Z","v":3845,"vw":61.38718},{"c":61.1,"h":61.25,"l":61.1,"n":56,"o":61.23,"t":"2026-10-22T14:10:00Z","v":2688,"vw":61.200777},{"c":60.96,"h":61.02,"l":60.925,"n":97,"o":61.01,"t":"2026-10-22T14:15:00Z","v":3405,"vw":60.986506},{"c":60.7,"h":60.79,"l":60.7,"n":48,"o":60.705,"t":"2026-10-22T14:20:00Z","v":3149,"vw":60.707335},{"c":60.475,"h":60.76,"l":60.475,"n":63,"o":60.76,"t":"2026-10-22T14:25:00Z","v":5822,"vw":60.662321},{"c":60.42,"h":60.55,"l":60.32,"n":50,"o":60.47,"t":"2026-10-22T14:30:00Z","v":3703,"vw":60.431294},{"c":60.315,"h":60.41,"l":60.315,"n":47,"o":60.39,"t":"2026-10-22T14:35:00Z","v":2477,"vw":60.372024},{"c":60.41,"h":60.5,"l":60.38,"n":21,"o":60.38,"t":"2026-10-22T14:40:00Z","v":1906,"vw":60.456205},{"c":60.105,"h":60.345,"l":60.035,"n":55,"o":60.345,"t":"2026-10-22T14:45:00Z","v":2189,"vw":60.099793},{"c":60.1799,"h":60.19,"l":60.04,"n":46,"o":60.1,"t":"2026-10-22T14:50:00Z","v":2500,"vw":60.093226},{"c":60.09,"h":60.09,"l":59.95,"n":164,"o":60.01,"t":"2026-10-22T14:55:00Z","v":5514,"vw":60.010789},{"c":60.035,"h":60.2395,"l":60.03,"n":49,"o":60.0866,"t":"2026-10-22T15:00:00Z","v":3196,"vw":60.113167},{"c":59.79,"h":60.005,"l":59.79,"n":72,"o":60.005,"t":"2026-10-22T15:05:00Z","v":5914,"vw":59.926664},{"c":59.83,"h":59.87,"l":59.83,"n":20,"o":59.87,"t":"2026-10-22T15:10:00Z","v":1167,"vw":59.865556},{"c":60.005,"h":60.0899,"l":59.6101,"n":91,"o":59.68,"t":"2026-10-22T15:15:00Z","v":7112,"vw":59.845939},{"c":60.01,"h":60.08,"l":59.99,"n":47,"o":59.99,"t":"2026-10-22T15:20:00Z","v":3036,"vw":60.030701},{"c":60,"h":60.1399,"l":60,"n":35,"o":60.1399,"t":"2026-10-22T15:25:00Z","v":1226,"vw":60.04548},{"c":59.765,"h":59.765,"l":59.66,"n":26,"o":59.66,"t":"2026-10-22T15:30:00Z","v":1461,"vw":59.7},{"c":59.8,"h":59.87,"l":59.7975,"n":35,"o":59.7975,"t":"2026-10-22T15:35:00Z","v":1508,"vw":59.824474},{"c":59.6343,"h":59.77,"l":59.58,"n":54,"o":59.68,"t":"2026-10-22T15:40:00Z","v":2699,"vw":59.674596},{"c":59.67,"h":59.7,"l":59.5897,"n":27,"o":59.59,"t":"2026-10-22T15:45:00Z","v":1001,"vw":59.637317},{"c":59.8395,"h":59.96,"l":59.675,"n":97,"o":59.68,"t":"2026-10-22T15:50:00Z","v":18993,"vw":59.879441},{"c":59.97,"h":59.97,"l":59.82,"n":47,"o":59.865,"t":"2026-10-22T15:55:00Z","v":5300,"vw":59.881887},{"c":59.885,"h":60.08,"l":59.885,"n":23,"o":60.02,"t":"2026-10-22T16:00:00Z","v":1129,"vw":60.022778},{"c":60,"h":60,"l":59.85,"n":42,"o":59.85,"t":"2026-10-22T16:05:00Z","v":2458,"vw":59.914262},{"c":60.08,"h":60.12,"l":60.03,"n":12,"o":60.12,"t":"2026-10-22T16:10:00Z","v":1086,"vw":60.077353},{"c":59.94,"h":59.98,"l":59.94,"n":15,"o":59.98,"t":"2026-10-22T16:15:00Z","v":958,"vw":59.960386},{"c":60.01,"h":60.045,"l":60,"n":17,"o":60.01,"t":"2026-10-22T16:20:00Z","v":919,"vw":60.022667},{"c":60.03,"h":60.03,"l":60,"n":20,"o":60,"t":"2026-10-22T16:25:00Z","v":2337,"vw":60.025556},{"c":59.69,"h":59.84,"l":59.69,"n":31,"o":59.84,"t":"2026-10-22T16:30:00Z","v":3660,"vw":59.80321},{"c":59.675,"h":59.7899,"l":59.675,"n":28,"o":59.71,"t":"2026-10-22T16:35:00Z","v":1369,"vw":59.734429},{"c":59.45,"h":59.63,"l":59.45,"n":43,"o":59.58,"t":"2026-10-22T16:40:00Z","v":1550,"vw":59.536053},{"c":59.3,"h":59.32,"l":59.3,"n":10,"o":59.32,"t":"2026-10-22T16:45:00Z","v":820,"vw":59.312531},{"c":59.315,"h":59.36,"l":59.21,"n":39,"o":59.21,"t":"2026-10-22T16:50:00Z","v":3563,"vw":59.319868},{"c":59.47,"h":59.47,"l":59.28,"n":76,"o":59.32,"t":"2026-10-22T16:55:00Z","v":10807,"vw":59.336817},{"c":59.15,"h":59.47,"l":59.15,"n":55,"o":59.47,"t":"2026-10-22T17:00:00Z","v":1977,"vw":59.311835},{"c":59.3,"h":59.31,"l":59.255,"n":24,"o":59.27,"t":"2026-10-22T17:05:00Z","v":1343,"vw":59.281111},{"c":59.3921,"h":59.4,"l":59.2701,"n":57,"o":59.3215,"t":"2026-10-22T17:10:00Z","v":6426,"vw":59.346226},{"c":59.43,"h":59.49,"l":59.36,"n":35,"o":59.41,"t":"2026-10-22T17:15:00Z","v":1875,"vw":59.435384},{"c":59.48,"h":59.54,"l":59.46,"n":16,"o":59.46,"t":"2026-10-22T17:20:00Z","v":1018,"vw":59.515556},{"c":59.435,"h":59.435,"l":59.435,"n":7,"o":59.435,"t":"2026-10-22T17:25:00Z","v":179,"vw":59.435},{"c":59.55,"h":59.56,"l":59.47,"n":33,"o":59.47,"t":"2026-10-22T17:30:00Z","v":2701,"vw":59.529743},{"c":59.61,"h":59.61,"l":59.44,"n":30,"o":59.5401,"t":"2026-10-22T17:35:00Z","v":2665,"vw":59.524173},{"c":59.5899,"h":59.5899,"l":59.45,"n":23,"o":59.4956,"t":"2026-10-22T17:40:00Z","v":1764,"vw":59.504531},{"c":59.49,"h":59.55,"l":59.47,"n":54,"o":59.55,"t":"2026-10-22T17:45:00Z","v":5043,"vw":59.495212},{"c":59.43,"h":59.505,"l":59.37,"n":132,"o":59.44,"t":"2026-10-22T17:50:00Z","v":4973,"vw":59.428232},{"c":59.34,"h":59.4,"l":59.31,"n":142,"o":59.3803,"t":"2026-10-22T17:55:00Z","v":32932,"vw":59.391146},{"c":59.225,"h":59.27,"l":59.225,"n":22,"o":59.27,"t":"2026-10-22T18:00:00Z","v":1407,"vw":59.247403},{"c":59.23,"h":59.23,"l":59.1675,"n":89,"o":59.18,"t":"2026-10-22T18:05:00Z","v":9856,"vw":59.205319},{"c":59.24,"h":59.29,"l":59.21,"n":24,"o":59.24,"t":"2026-10-22T18:10:00Z","v":1579,"vw":59.25},{"c":59.38,"h":59.38,"l":59.16,"n":58,"o":59.24,"t":"2026-10-22T18:15:00Z","v":6698,"vw":59.261398},{"c":59.415,"h":59.43,"l":59.3775,"n":25,"o":59.43,"t":"2026-10-22T18:20:00Z","v":1738,"vw":59.41481},{"c":59.285,"h":59.3916,"l":59.25,"n":34,"o":59.35,"t":"2026-10-22T18:25:00Z","v":1634,"vw":59.312251},{"c":59.27,"h":59.27,"l":59.172,"n":28,"o":59.24,"t":"2026-10-22T18:30:00Z","v":1630,"vw":59.237428},{"c":59.2788,"h":59.3,"l":59.2504,"n":27,"o":59.29,"t":"2026-10-22T18:35:00Z","v":4588,"vw":59.277601},{"c":59.33,"h":59.33,"l":59.1957,"n":42,"o":59.23,"t":"2026-10-22T18:40:00Z","v":4657,"vw":59.234584},{"c":59.08,"h":59.305,"l":59.08,"n":150,"o":59.305,"t":"2026-10-22T18:45:00Z","v":25861,"vw":59.125329},{"c":59.12,"h":59.2299,"l":59.12,"n":10,"o":59.2299,"t":"2026-10-22T18:50:00Z","v":751,"vw":59.211583},{"c":59.01,"h":59.075,"l":59.01,"n":22,"o":59.07,"t":"2026-10-22T18:55:00Z","v":593,"vw":59.045817},{"c":58.955,"h":59,"l":58.86,"n":160,"o":59,"t":"2026-10-22T19:00:00Z","v":12056,"vw":58.930856},{"c":58.91,"h":59,"l":58.91,"n":42,"o":58.98,"t":"2026-10-22T19:05:00Z","v":2669,"vw":58.952809},{"c":59.01,"h":59.01,"l":58.91,"n":32,"o":58.91,"t":"2026-10-22T19:10:00Z","v":2747,"vw":58.970766},{"c":59.18,"h":59.18,"l":59.06,"n":18,"o":59.17,"t":"2026-10-22T19:15:00Z","v":1175,"vw":59.1185},{"c":59.14,"h":59.17,"l":59.14,"n":20,"o":59.16,"t":"2026-10-22T19:20:00Z","v":587,"vw":59.156667},{"c":59.2694,"h":59.29,"l":59.24,"n":20,"o":59.28,"t":"2026-10-22T19:25:00Z","v":884,"vw":59.271094},{"c":59.09,"h":59.28,"l":59.09,"n":34,"o":59.28,"t":"2026-10-22T19:30:00Z","v":3072,"vw":59.215278},{"c":58.8701,"h":59.04,"l":58.8701,"n":42,"o":59.02,"t":"2026-10-22T19:35:00Z","v":2364,"vw":58.958348},{"c":58.865,"h":58.98,"l":58.83,"n":59,"o":58.87,"t":"2026-10-22T19:40:00Z","v":1828,"vw":58.873792},{"c":58.85,"h":58.89,"l":58.75,"n":62,"o":58.86,"t":"2026-10-22T19:45:00Z","v":8686,"vw":58.795447},{"c":59.295,"h":59.295,"l":58.86,"n":132,"o":58.86,"t":"2026-10-22T19:50:00Z","v":25443,"vw":59.12226},{"c":59.23,"h":59.37,"l":59.165,"n":148,"o":59.25,"t":"2026-10-22T19:55:00Z","v":12059,"vw":59.245333},{"c":59.25,"h":59.25,"l":59.25,"n":9,"o":59.25,"t":"2026-10-22T20:00:00Z","v":6823,"vw":59.25},{"c":59.01,"h":59.01,"l":59.01,"n":1,"o":59.01,"t":"2026-10-22T20:05:00Z","v":200,"vw":59.01},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-22T20:15:00Z","v":200,"vw":59.2},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-22T21:20:00Z","v":102,"vw":59.11},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-22T22:35:00Z","v":200,"vw":60},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-10-22T23:50:00Z","v":300,"vw":59.06},{"c":59.88,"h":59.88,"l":59.66,"n":22,"o":59.66,"t":"2026-10-23T08:00:00Z","v":1285,"vw":59.717221},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-23T11:35:00Z","v":510,"vw":60.11},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-23T12:40:00Z","v":180,"vw":60},{"c":59.2793,"h":59.2793,"l":59.2793,"n":5,"o":59.2793,"t":"2026-10-23T13:00:00Z","v":300,"vw":59.2793},{"c":59.24,"h":59.6667,"l":59.1266,"n":143,"o":59.54,"t":"2026-10-23T13:30:00Z","v":13310,"vw":59.399514},{"c":59.25,"h":59.25,"l":58.995,"n":81,"o":59.2275,"t":"2026-10-23T13:35:00Z","v":4812,"vw":59.063884},{"c":59.805,"h":59.805,"l":59.407,"n":42,"o":59.495,"t":"2026-10-23T13:40:00Z","v":2120,"vw":59.56668},{"c":59.93,"h":60.07,"l":59.82,"n":69,"o":60,"t":"2026-10-23T13:45:00Z","v":7073,"vw":59.981198},{"c":59.6298,"h":59.82,"l":59.6298,"n":48,"o":59.76,"t":"2026-10-23T13:50:00Z","v":2949,"vw":59.701353},{"c":59.77,"h":59.77,"l":59.45,"n":55,"o":59.55,"t":"2026-10-23T13:55:00Z","v":6300,"vw":59.515826},{"c":60.065,"h":60.1,"l":60,"n":29,"o":60,"t":"2026-10-23T14:00:00Z","v":2965,"vw":60.040434},{"c":59.89,"h":59.96,"l":59.81,"n":33,"o":59.89,"t":"2026-10-23T14:05:00Z","v":4283,"vw":59.888654},{"c":59.89,"h":59.97,"l":59.82,"n":31,"o":59.82,"t":"2026-10-23T14:10:00Z","v":4558,"vw":59.867442},{"c":59.71,"h":59.895,"l":59.66,"n":43,"o":59.895,"t":"2026-10-23T14:15:00Z","v":4281,"vw":59.747241},{"c":59.96,"h":60,"l":59.76,"n":45,"o":59.76,"t":"2026-10-23T14:20:00Z","v":4256,"vw":59.948417},{"c":59.92,"h":59.94,"l":59.84,"n":20,"o":59.88,"t":"2026-10-23T14:25:00Z","v":1261,"vw":59.903993},{"c":60.085,"h":60.2,"l":60.03,"n":34,"o":60.2,"t":"2026-10-23T14:30:00Z","v":4940,"vw":60.148687},{"c":60.43,"h":60.43,"l":60.1,"n":22,"o":60.1,"t":"2026-10-23T14:35:00Z","v":3393,"vw":60.33499},{"c":60.65,"h":60.65,"l":60.56,"n":21,"o":60.6184,"t":"2026-10-23T14:40:00Z","v":7283,"vw":60.612233},{"c":60.525,"h":60.61,"l":60.5203,"n":27,"o":60.5203,"t":"2026-10-23T14:45:00Z","v":1710,"vw":60.578104},{"c":60.49,"h":60.66,"l":60.49,"n":63,"o":60.495,"t":"2026-10-23T14:50:00Z","v":4378,"vw":60.560465},{"c":60.4,"h":60.52,"l":60.38,"n":42,"o":60.485,"t":"2026-10-23T14:55:00Z","v":3533,"vw":60.421119},{"c":60.35,"h":60.38,"l":60.34,"n":14,"o":60.38,"t":"2026-10-23T15:00:00Z","v":419,"vw":60.356667},{"c":60.2,"h":60.3,"l":60.2,"n":58,"o":60.25,"t":"2026-10-23T15:05:00Z","v":5785,"vw":60.227924},{"c":60.19,"h":60.19,"l":60.12,"n":14,"o":60.135,"t":"2026-10-23T15:10:00Z","v":1348,"vw":60.135416},{"c":60.12,"h":60.26,"l":60.12,"n":14,"o":60.15,"t":"2026-10-23T15:15:00Z","v":1079,"vw":60.207143},{"c":60.29,"h":60.29,"l":60.1664,"n":30,"o":60.195,"t":"2026-10-23T15:20:00Z","v":3669,"vw":60.185904},{"c":60.3,"h":60.3,"l":60.265,"n":22,"o":60.29,"t":"2026-10-23T15:25:00Z","v":1757,"vw":60.288846},{"c":60.44,"h":60.44,"l":60.3648,"n":34,"o":60.3999,"t":"2026-10-23T15:30:00Z","v":1336,"vw":60.399353},{"c":60.35,"h":60.405,"l":60.2201,"n":12,"o":60.4,"t":"2026-10-23T15:35:00Z","v":838,"vw":60.355918},{"c":60.19,"h":60.305,"l":60.1863,"n":11,"o":60.24,"t":"2026-10-23T15:40:00Z","v":1579,"vw":60.219338},{"c":60.37,"h":60.37,"l":60.21,"n":11,"o":60.21,"t":"2026-10-23T15:45:00Z","v":1765,"vw":60.301497},{"c":60.48,"h":60.48,"l":60.47,"n":8,"o":60.47,"t":"2026-10-23T15:50:00Z","v":420,"vw":60.474832},{"c":60.59,"h":60.59,"l":60.435,"n":13,"o":60.435,"t":"2026-10-23T15:55:00Z","v":459,"vw":60.51625},{"c":60.5301,"h":60.61,"l":60.5301,"n":6,"o":60.61,"t":"2026-10-23T16:00:00Z","v":519,"vw":60.57002},{"c":60.485,"h":60.58,"l":60.48,"n":17,"o":60.58,"t":"2026-10-23T16:05:00Z","v":9722,"vw":60.483278},{"c":60.445,"h":60.445,"l":60.445,"n":2,"o":60.445,"t":"2026-10-23T16:10:00Z","v":212,"vw":60.445},{"c":60.295,"h":60.295,"l":60.295,"n":1,"o":60.295,"t":"2026-10-23T16:15:00Z","v":150,"vw":60.295},{"c":60.18,"h":60.3,"l":60.18,"n":11,"o":60.3,"t":"2026-10-23T16:20:00Z","v":1494,"vw":60.286758},{"c":60.27,"h":60.27,"l":60.18,"n":22,"o":60.18,"t":"2026-10-23T16:25:00Z","v":1433,"vw":60.1975},{"c":60.355,"h":60.355,"l":60.34,"n":6,"o":60.34,"t":"2026-10-23T16:30:00Z","v":337,"vw":60.349118},{"c":60.26,"h":60.3,"l":60.23,"n":11,"o":60.3,"t":"2026-10-23T16:35:00Z","v":691,"vw":60.266888},{"c":60.33,"h":60.33,"l":60.3299,"n":8,"o":60.33,"t":"2026-10-23T16:40:00Z","v":1803,"vw":60.329949},{"c":60.405,"h":60.405,"l":60.405,"n":3,"o":60.405,"t":"2026-10-23T16:45:00Z","v":186,"vw":60.405},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-23T16:50:00Z","v":100,"vw":60.25},{"c":60.16,"h":60.18,"l":60.16,"n":9,"o":60.18,"t":"2026-10-23T16:55:00Z","v":519,"vw":60.168571},{"c":60.155,"h":60.16,"l":60.155,"n":12,"o":60.16,"t":"2026-10-23T17:00:00Z","v":1379,"vw":60.156626},{"c":60.16,"h":60.22,"l":60.14,"n":15,"o":60.14,"t":"2026-10-23T17:05:00Z","v":1001,"vw":60.184457},{"c":60.13,"h":60.13,"l":60.12,"n":4,"o":60.12,"t":"2026-10-23T17:10:00Z","v":700,"vw":60.128571},{"c":60.12,"h":60.12,"l":60.09,"n":12,"o":60.09,"t":"2026-10-23T17:15:00Z","v":382,"vw":60.109967},{"c":60.2,"h":60.2,"l":60.18,"n":6,"o":60.18,"t":"2026-10-23T17:20:00Z","v":345,"vw":60.190476},{"c":60.03,"h":60.16,"l":60.03,"n":24,"o":60.16,"t":"2026-10-23T17:25:00Z","v":2360,"vw":60.116842},{"c":60.06,"h":60.1,"l":60.06,"n":7,"o":60.08,"t":"2026-10-23T17:30:00Z","v":316,"vw":60.08}],"history":[{"c":25.0866,"h":25.09,"l":25.04,"n":13,"o":25.04,"t":"2024-12-03T05:00:00Z","v":476,"vw":25.062475},{"c":25.6029,"h":25.73,"l":25.53,"n":141,"o":25.53,"t":"2024-12-04T05:00:00Z","v":14347,"vw":25.596952},{"c":25.63,"h":25.79,"l":25.6026,"n":159,"o":25.7,"t":"2024-12-05T05:00:00Z","v":7550,"vw":25.64684},{"c":25.54,"h":25.56,"l":25.39,"n":88,"o":25.52,"t":"2024-12-06T05:00:00Z","v":4780,"vw":25.507315},{"c":25.1919,"h":25.56,"l":25.19,"n":105,"o":25.47,"t":"2024-12-09T05:00:00Z","v":14904,"vw":25.365602},{"c":24.7352,"h":25.24,"l":24.73,"n":60,"o":25.24,"t":"2024-12-10T05:00:00Z","v":7091,"vw":24.929915},{"c":24.9676,"h":24.9676,"l":24.84,"n":117,"o":24.9,"t":"2024-12-11T05:00:00Z","v":10567,"vw":24.88577},{"c":24.8774,"h":25.03,"l":24.8774,"n":26,"o":24.98,"t":"2024-12-12T05:00:00Z","v":2287,"vw":24.977963},{"c":25.0306,"h":25.0306,"l":24.94,"n":24,"o":24.94,"t":"2024-12-13T05:00:00Z","v":335,"vw":24.94},{"c":25.2217,"h":25.2217,"l":24.915,"n":32,"o":24.92,"t":"2024-12-16T05:00:00Z","v":4124,"vw":24.952403},{"c":24.8275,"h":24.92,"l":24.8275,"n":19,"o":24.87,"t":"2024-12-17T05:00:00Z","v":1493,"vw":24.902737},{"c":24.0396,"h":24.89,"l":24.0396,"n":16,"o":24.89,"t":"2024-12-18T05:00:00Z","v":253,"vw":24.89},{"c":23.8726,"h":24.27,"l":23.8726,"n":15,"o":24.27,"t":"2024-12-19T05:00:00Z","v":788,"vw":24.068851},{"c":24.1825,"h":24.39,"l":24.1825,"n":13,"o":24.22,"t":"2024-12-20T05:00:00Z","v":512,"vw":24.295556},{"c":24.55,"h":24.55,"l":24.3299,"n":37,"o":24.34,"t":"2024-12-23T05:00:00Z","v":6824,"vw":24.348695},{"c":24.7492,"h":24.7492,"l":24.7492,"n":4,"o":24.7492,"t":"2024-12-24T05:00:00Z","v":214,"vw":24.7492},{"c":24.9162,"h":24.9162,"l":24.85,"n":5,"o":24.85,"t":"2024-12-26T05:00:00Z","v":203,"vw":24.85},{"c":24.5056,"h":24.56,"l":24.35,"n":17,"o":24.35,"t":"2024-12-27T05:00:00Z","v":1808,"vw":24.53},{"c":24.1701,"h":24.26,"l":23.9514,"n":28,"o":23.98,"t":"2024-12-30T05:00:00Z","v":6890,"vw":24.010976},{"c":23.8527,"h":24.1,"l":23.8527,"n":15,"o":24.1,"t":"2024-12-31T05:00:00Z","v":1291,"vw":23.898733},{"c":23.9158,"h":23.9607,"l":23.73,"n":27,"o":23.9607,"t":"2025-01-02T05:00:00Z","v":3316,"vw":23.834035},{"c":24.6045,"h":24.63,"l":24.3,"n":28,"o":24.3,"t":"2025-01-03T05:00:00Z","v":3537,"vw":24.477219},{"c":25.3166,"h":25.54,"l":25.26,"n":55,"o":25.26,"t":"2025-01-06T05:00:00Z","v":6232,"vw":25.444789},{"c":25.0238,"h":25.46,"l":25.0238,"n":43,"o":25.46,"t":"2025-01-07T05:00:00Z","v":2834,"vw":25.268388},{"c":24.7403,"h":24.95,"l":24.59,"n":50,"o":24.95,"t":"2025-01-08T05:00:00Z","v":5434,"vw":24.895502},{"c":24.3864,"h":24.52,"l":24.1599,"n":104,"o":24.52,"t":"2025-01-10T05:00:00Z","v":24856,"vw":24.323485},{"c":23.9358,"h":23.9358,"l":23.7301,"n":43,"o":23.79,"t":"2025-01-13T05:00:00Z","v":4476,"vw":23.864179},{"c":24.2278,"h":24.36,"l":24.11,"n":18,"o":24.33,"t":"2025-01-14T05:00:00Z","v":2656,"vw":24.234186},{"c":24.9198,"h":24.96,"l":24.74,"n":53,"o":24.76,"t":"2025-01-15T05:00:00Z","v":11783,"vw":24.921106},{"c":24.9769,"h":25.0699,"l":24.9769,"n":22,"o":25.0137,"t":"2025-01-16T05:00:00Z","v":1945,"vw":25.026675},{"c":25.4156,"h":25.4552,"l":25.29,"n":34,"o":25.41,"t":"2025-01-17T05:00:00Z","v":932,"vw":25.381098},{"c":26.0452,"h":26.0846,"l":25.76,"n":56,"o":25.76,"t":"2025-01-21T05:00:00Z","v":2822,"vw":26.035181},{"c":26.6309,"h":26.78,"l":26.5,"n":87,"o":26.5,"t":"2025-01-22T05:00:00Z","v":49735,"vw":26.759371},{"c":26.4299,"h":26.47,"l":26.35,"n":54,"o":26.35,"t":"2025-01-23T05:00:00Z","v":2749,"vw":26.415643},{"c":26.1868,"h":26.59,"l":26.1868,"n":69,"o":26.59,"t":"2025-01-24T05:00:00Z","v":5432,"vw":26.432944},{"c":23.7316,"h":24.58,"l":23.53,"n":223,"o":24.58,"t":"2025-01-27T05:00:00Z","v":72179,"vw":24.352136},{"c":23.9925,"h":24.07,"l":23.34,"n":442,"o":23.68,"t":"2025-01-28T05:00:00Z","v":19673,"vw":23.636612},{"c":24.0183,"h":24.13,"l":23.98,"n":27,"o":24.13,"t":"2025-01-29T05:00:00Z","v":882,"vw":24.033913},{"c":24.4959,"h":24.54,"l":24.35,"n":44,"o":24.41,"t":"2025-01-30T05:00:00Z","v":2811,"vw":24.413968},{"c":24.4487,"h":24.841,"l":24.4487,"n":47,"o":24.79,"t":"2025-01-31T05:00:00Z","v":2492,"vw":24.75368},{"c":24.0021,"h":24.2,"l":24,"n":62,"o":24.1097,"t":"2025-02-03T05:00:00Z","v":7654,"vw":24.113916},{"c":24.3721,"h":24.3992,"l":24.0626,"n":54,"o":24.12,"t":"2025-02-04T05:00:00Z","v":8386,"vw":24.235913},{"c":24.9461,"h":24.96,"l":24.4614,"n":50,"o":24.4614,"t":"2025-02-05T05:00:00Z","v":41371,"vw":24.91339},{"c":24.8929,"h":25.11,"l":24.8,"n":62,"o":25.11,"t":"2025-02-06T05:00:00Z","v":8078,"vw":24.915899},{"c":24.7458,"h":24.85,"l":24.7458,"n":19,"o":24.85,"t":"2025-02-07T05:00:00Z","v":639,"vw":24.82},{"c":25.2458,"h":25.265,"l":25.11,"n":56,"o":25.11,"t":"2025-02-10T05:00:00Z","v":7138,"vw":25.194247},{"c":25.0546,"h":25.27,"l":25.0546,"n":43,"o":25.25,"t":"2025-02-11T05:00:00Z","v":7774,"vw":25.163873},{"c":24.9058,"h":24.95,"l":24.7,"n":26,"o":24.7,"t":"2025-02-12T05:00:00Z","v":1766,"vw":24.835363},{"c":25.3972,"h":25.3972,"l":25.04,"n":103,"o":25.19,"t":"2025-02-13T05:00:00Z","v":11400,"vw":25.128607},{"c":25.7428,"h":25.75,"l":25.5,"n":52,"o":25.5,"t":"2025-02-14T05:00:00Z","v":8960,"vw":25.643422},{"c":26.3896,"h":26.3999,"l":26.1,"n":77,"o":26.1,"t":"2025-02-18T05:00:00Z","v":5713,"vw":26.291182},{"c":26.3693,"h":26.53,"l":26.23,"n":68,"o":26.32,"t":"2025-02-19T05:00:00Z","v":15181,"vw":26.356545},{"c":26.2344,"h":26.2344,"l":26.01,"n":35,"o":26.1595,"t":"2025-02-20T05:00:00Z","v":2143,"vw":26.129955},{"c":25.7439,"h":26.49,"l":25.66,"n":93,"o":26.455,"t":"2025-02-21T05:00:00Z","v":9232,"vw":26.135203},{"c":25.1119,"h":25.6,"l":25.1119,"n":52,"o":25.58,"t":"2025-02-24T05:00:00Z","v":3271,"vw":25.451498},{"c":24.5475,"h":24.96,"l":24.45,"n":22,"o":24.96,"t":"2025-02-25T05:00:00Z","v":6855,"vw":24.600416},{"c":25.1063,"h":25.375,"l":25.01,"n":54,"o":25.06,"t":"2025-02-26T05:00:00Z","v":2886,"vw":25.229296},{"c":24.1461,"h":25.35,"l":24.1461,"n":69,"o":25.35,"t":"2025-02-27T05:00:00Z","v":5206,"vw":24.896832},{"c":24.1319,"h":24.21,"l":23.6,"n":38,"o":23.73,"t":"2025-02-28T05:00:00Z","v":7026,"vw":24.052321},{"c":23.2293,"h":24.08,"l":23.2293,"n":42,"o":24.08,"t":"2025-03-03T05:00:00Z","v":3411,"vw":23.741518},{"c":23.3771,"h":23.775,"l":22.87,"n":47,"o":23.19,"t":"2025-03-04T05:00:00Z","v":6373,"vw":23.077274},{"c":23.9524,"h":24.5,"l":23.415,"n":205,"o":23.64,"t":"2025-03-05T05:00:00Z","v":50485,"vw":23.743401},{"c":23.1129,"h":23.67,"l":23.1,"n":32,"o":23.24,"t":"2025-03-06T05:00:00Z","v":4254,"vw":23.273531},{"c":23.3357,"h":23.3357,"l":22.6401,"n":55,"o":22.94,"t":"2025-03-07T05:00:00Z","v":7989,"vw":22.972047},{"c":22.1982,"h":22.78,"l":22.01,"n":53,"o":22.78,"t":"2025-03-10T04:00:00Z","v":5182,"vw":22.293694},{"c":22.5924,"h":22.84,"l":22.17,"n":124,"o":22.17,"t":"2025-03-11T04:00:00Z","v":8053,"vw":22.512719},{"c":23.041,"h":23.3,"l":22.87,"n":225,"o":23.27,"t":"2025-03-12T04:00:00Z","v":80230,"vw":23.12786},{"c":22.6864,"h":23,"l":22.61,"n":36,"o":22.94,"t":"2025-03-13T04:00:00Z","v":2088,"vw":22.82834},{"c":23.5833,"h":25.12,"l":23.31,"n":194,"o":23.37,"t":"2025-03-14T04:00:00Z","v":59158,"vw":23.747563},{"c":23.9824,"h":24.11,"l":23.54,"n":265,"o":23.54,"t":"2025-03-17T04:00:00Z","v":41628,"vw":23.842438},{"c":23.5876,"h":23.73,"l":23.4227,"n":177,"o":23.69,"t":"2025-03-18T04:00:00Z","v":21388,"vw":23.637871},{"c":23.8166,"h":23.9194,"l":23.46,"n":175,"o":23.63,"t":"2025-03-19T04:00:00Z","v":23104,"vw":23.690734},{"c":23.6769,"h":23.86,"l":23.42,"n":66,"o":23.42,"t":"2025-03-20T04:00:00Z","v":7123,"vw":23.710089},{"c":23.5312,"h":23.55,"l":23.344,"n":86,"o":23.36,"t":"2025-03-21T04:00:00Z","v":1835,"vw":23.442913},{"c":23.9754,"h":23.99,"l":23.84,"n":55,"o":23.87,"t":"2025-03-24T04:00:00Z","v":6309,"vw":23.928847},{"c":23.6845,"h":23.84,"l":23.665,"n":181,"o":23.8,"t":"2025-03-25T04:00:00Z","v":69390,"vw":23.808789},{"c":22.9028,"h":23.625,"l":22.87,"n":121,"o":23.6,"t":"2025-03-26T04:00:00Z","v":13474,"vw":23.067776},{"c":22.503,"h":22.73,"l":22.4348,"n":43,"o":22.73,"t":"2025-03-27T04:00:00Z","v":3460,"vw":22.586555},{"c":21.7601,"h":22.26,"l":21.7199,"n":47,"o":22.26,"t":"2025-03-28T04:00:00Z","v":5063,"vw":21.903886},{"c":21.5373,"h":21.54,"l":21.04,"n":72,"o":21.3,"t":"2025-03-31T04:00:00Z","v":17795,"vw":21.246926},{"c":21.6814,"h":21.75,"l":21.3603,"n":21,"o":21.3603,"t":"2025-04-01T04:00:00Z","v":12622,"vw":21.46187},{"c":22.0345,"h":22.16,"l":21.77,"n":42,"o":21.77,"t":"2025-04-02T04:00:00Z","v":2720,"vw":21.979057},{"c":20.2049,"h":21,"l":20.2049,"n":113,"o":21,"t":"2025-04-03T04:00:00Z","v":9312,"vw":20.440088},{"c":18.6921,"h":19.32,"l":18.305,"n":155,"o":19.32,"t":"2025-04-04T04:00:00Z","v":15276,"vw":18.752433},{"c":18.5335,"h":18.72,"l":17.49,"n":83,"o":17.67,"t":"2025-04-07T04:00:00Z","v":8287,"vw":18.310038},{"c":17.9022,"h":19.27,"l":17.78,"n":63,"o":19.25,"t":"2025-04-08T04:00:00Z","v":7406,"vw":18.30013},{"c":20.3387,"h":20.4299,"l":17.91,"n":69,"o":17.91,"t":"2025-04-09T04:00:00Z","v":25455,"vw":18.098734},{"c":19.3697,"h":19.7197,"l":19.11,"n":58,"o":19.6,"t":"2025-04-10T04:00:00Z","v":4859,"vw":19.519632},{"c":19.7116,"h":20.04,"l":19.42,"n":55,"o":19.49,"t":"2025-04-11T04:00:00Z","v":6896,"vw":19.670319},{"c":20.0749,"h":20.33,"l":19.91,"n":73,"o":20.33,"t":"2025-04-14T04:00:00Z","v":6376,"vw":20.096494},{"c":20.0952,"h":20.25,"l":20.0952,"n":48,"o":20.15,"t":"2025-04-15T04:00:00Z","v":3888,"vw":20.1644},{"c":19.599,"h":19.81,"l":19.2166,"n":83,"o":19.43,"t":"2025-04-16T04:00:00Z","v":7134,"vw":19.682288},{"c":19.6238,"h":19.69,"l":19.5,"n":30,"o":19.6516,"t":"2025-04-17T04:00:00Z","v":1265,"vw":19.63712},{"c":19.1966,"h":19.53,"l":18.985,"n":57,"o":19.53,"t":"2025-04-21T04:00:00Z","v":61668,"vw":19.113847},{"c":19.5291,"h":19.61,"l":19.335,"n":63,"o":19.34,"t":"2025-04-22T04:00:00Z","v":6279,"vw":19.471419},{"c":20.245,"h":20.67,"l":20.215,"n":113,"o":20.45,"t":"2025-04-23T04:00:00Z","v":16005,"vw":20.327948},{"c":20.9968,"h":21,"l":20.4,"n":111,"o":20.4,"t":"2025-04-24T04:00:00Z","v":15099,"vw":20.587539},{"c":21.2882,"h":21.7,"l":20.88,"n":126,"o":21.55,"t":"2025-04-25T04:00:00Z","v":11221,"vw":21.224338},{"c":21.3515,"h":22.68,"l":21.045,"n":92,"o":22.68,"t":"2025-04-28T04:00:00Z","v":14726,"vw":21.282715},{"c":21.41,"h":22.68,"l":21.275,"n":89,"o":22.68,"t":"2025-04-29T04:00:00Z","v":25121,"vw":21.430986},{"c":21.4189,"h":21.4189,"l":20.77,"n":59,"o":21,"t":"2025-04-30T04:00:00Z","v":12524,"vw":20.817999},{"c":21.8954,"h":21.975,"l":21.7308,"n":66,"o":21.7391,"t":"2025-05-01T04:00:00Z","v":3244,"vw":21.87183},{"c":22.5285,"h":22.61,"l":22.3985,"n":71,"o":22.49,"t":"2025-05-02T04:00:00Z","v":4316,"vw":22.46714},{"c":22.5182,"h":22.67,"l":22.47,"n":73,"o":22.47,"t":"2025-05-05T04:00:00Z","v":5873,"vw":22.603116},{"c":22.4781,"h":22.4781,"l":22.22,"n":68,"o":22.29,"t":"2025-05-06T04:00:00Z","v":14138,"vw":22.290608},{"c":22.4538,"h":22.4538,"l":22.18,"n":88,"o":22.3,"t":"2025-05-07T04:00:00Z","v":9952,"vw":22.234319},{"c":22.7215,"h":22.86,"l":22.59,"n":85,"o":22.59,"t":"2025-05-08T04:00:00Z","v":7579,"vw":22.716197},{"c":22.6253,"h":22.85,"l":22.51,"n":92,"o":22.85,"t":"2025-05-09T04:00:00Z","v":3126,"vw":22.667919},{"c":23.6508,"h":23.75,"l":23.09,"n":108,"o":23.57,"t":"2025-05-12T04:00:00Z","v":12210,"vw":23.479449},{"c":24.4497,"h":24.53,"l":23.8582,"n":98,"o":23.89,"t":"2025-05-13T04:00:00Z","v":5646,"vw":24.303794},{"c":24.65,"h":24.88,"l":24.52,"n":68,"o":24.88,"t":"2025-05-14T04:00:00Z","v":4007,"vw":24.703199},{"c":24.4599,"h":24.63,"l":24.25,"n":54,"o":24.27,"t":"2025-05-15T04:00:00Z","v":10127,"vw":24.508077},{"c":24.6103,"h":24.6388,"l":24.48,"n":50,"o":24.56,"t":"2025-05-16T04:00:00Z","v":4494,"vw":24.57223},{"c":24.5259,"h":24.61,"l":24.25,"n":72,"o":24.25,"t":"2025-05-19T04:00:00Z","v":7585,"vw":24.42651},{"c":24.475,"h":24.57,"l":24.475,"n":67,"o":24.5096,"t":"2025-05-20T04:00:00Z","v":6159,"vw":24.531382},{"c":24.0282,"h":24.52,"l":23.92,"n":98,"o":24.42,"t":"2025-05-21T04:00:00Z","v":7248,"vw":24.275089},{"c":24.3088,"h":24.45,"l":24.1294,"n":78,"o":24.29,"t":"2025-05-22T04:00:00Z","v":2653,"vw":24.270442},{"c":24.095,"h":24.1983,"l":23.83,"n":73,"o":24.0288,"t":"2025-05-23T04:00:00Z","v":5868,"vw":23.87872},{"c":24.7877,"h":25.07,"l":24.3083,"n":154,"o":24.98,"t":"2025-05-27T04:00:00Z","v":11592,"vw":24.775925},{"c":24.7599,"h":24.86,"l":24.7,"n":124,"o":24.83,"t":"2025-05-28T04:00:00Z","v":15511,"vw":24.782088},{"c":24.5754,"h":25.16,"l":24.49,"n":176,"o":25.16,"t":"2025-05-29T04:00:00Z","v":17537,"vw":24.831683},{"c":24.2325,"h":24.4,"l":23.83,"n":160,"o":24.4,"t":"2025-05-30T04:00:00Z","v":8965,"vw":24.165169},{"c":24.8322,"h":24.85,"l":24.24,"n":221,"o":24.32,"t":"2025-06-02T04:00:00Z","v":35498,"vw":24.332905},{"c":25.2727,"h":25.4,"l":24.77,"n":158,"o":24.8,"t":"2025-06-03T04:00:00Z","v":20283,"vw":25.134905},{"c":25.58,"h":25.67,"l":25.28,"n":175,"o":25.38,"t":"2025-06-04T04:00:00Z","v":20265,"vw":25.543594},{"c":25.6445,"h":26.0699,"l":25.535,"n":245,"o":26.05,"t":"2025-06-05T04:00:00Z","v":30831,"vw":25.855538},{"c":25.857,"h":26.0588,"l":25.79,"n":135,"o":25.79,"t":"2025-06-06T04:00:00Z","v":8530,"vw":25.92075},{"c":26.21,"h":26.4299,"l":25.99,"n":174,"o":25.99,"t":"2025-06-09T04:00:00Z","v":16431,"vw":26.256213},{"c":26.2969,"h":26.32,"l":26.0832,"n":118,"o":26.27,"t":"2025-06-10T04:00:00Z","v":14415,"vw":26.252602},{"c":26.3195,"h":26.58,"l":26.24,"n":178,"o":26.42,"t":"2025-06-11T04:00:00Z","v":19077,"vw":26.438963},{"c":26.4893,"h":26.59,"l":26.2,"n":170,"o":26.2,"t":"2025-06-12T04:00:00Z","v":16300,"vw":26.494945},{"c":25.955,"h":26.2697,"l":25.77,"n":246,"o":25.91,"t":"2025-06-13T04:00:00Z","v":15954,"vw":26.101665},{"c":26.6574,"h":26.82,"l":26.28,"n":237,"o":26.28,"t":"2025-06-16T04:00:00Z","v":17837,"vw":26.581263},{"c":26.6565,"h":26.79,"l":26.405,"n":251,"o":26.44,"t":"2025-06-17T04:00:00Z","v":19929,"vw":26.545217},{"c":26.725,"h":26.88,"l":26.55,"n":222,"o":26.64,"t":"2025-06-18T04:00:00Z","v":45491,"vw":26.713473},{"c":26.3349,"h":26.8589,"l":26.22,"n":159,"o":26.83,"t":"2025-06-20T04:00:00Z","v":7653,"vw":26.477258},{"c":26.4265,"h":26.55,"l":26.13,"n":154,"o":26.31,"t":"2025-06-23T04:00:00Z","v":8413,"vw":26.392887},{"c":27.59,"h":27.59,"l":26.92,"n":189,"o":26.93,"t":"2025-06-24T04:00:00Z","v":16395,"vw":27.359833},{"c":27.6768,"h":27.7662,"l":27.39,"n":154,"o":27.63,"t":"2025-06-25T04:00:00Z","v":14803,"vw":27.673725},{"c":28.0062,"h":28.0897,"l":27.76,"n":216,"o":27.85,"t":"2025-06-26T04:00:00Z","v":22473,"vw":27.97643},{"c":27.9284,"h":28.14,"l":27.8285,"n":201,"o":27.94,"t":"2025-06-27T04:00:00Z","v":12483,"vw":28.003484},{"c":28.125,"h":28.1999,"l":27.99,"n":217,"o":28.13,"t":"2025-06-30T04:00:00Z","v":42004,"vw":28.109954},{"c":27.62,"h":27.8999,"l":27.32,"n":300,"o":27.81,"t":"2025-07-01T04:00:00Z","v":20551,"vw":27.605294},{"c":27.7864,"h":27.83,"l":27.5,"n":228,"o":27.83,"t":"2025-07-02T04:00:00Z","v":10194,"vw":27.738509},{"c":28.0879,"h":28.2672,"l":27.91,"n":111,"o":27.91,"t":"2025-07-03T04:00:00Z","v":5844,"vw":28.096864},{"c":27.58,"h":27.867,"l":27.39,"n":306,"o":27.8,"t":"2025-07-07T04:00:00Z","v":37092,"vw":27.75261},{"c":28.0546,"h":28.11,"l":27.792,"n":188,"o":27.9,"t":"2025-07-08T04:00:00Z","v":18852,"vw":27.947853},{"c":28.06,"h":28.31,"l":28,"n":269,"o":28.11,"t":"2025-07-09T04:00:00Z","v":28583,"vw":28.187293},{"c":28.155,"h":28.48,"l":27.77,"n":199,"o":28.48,"t":"2025-07-10T04:00:00Z","v":62707,"vw":28.08654},{"c":28.025,"h":28.23,"l":27.9493,"n":173,"o":28.15,"t":"2025-07-11T04:00:00Z","v":13656,"vw":28.088053},{"c":27.9295,"h":28.18,"l":27.52,"n":316,"o":27.94,"t":"2025-07-14T04:00:00Z","v":44591,"vw":27.834068},{"c":28.2593,"h":28.43,"l":28.176,"n":185,"o":28.3,"t":"2025-07-15T04:00:00Z","v":19111,"vw":28.284325},{"c":28.15,"h":28.23,"l":27.895,"n":158,"o":28.22,"t":"2025-07-16T04:00:00Z","v":9045,"vw":28.026306},{"c":28.53,"h":28.68,"l":28.1,"n":194,"o":28.31,"t":"2025-07-17T04:00:00Z","v":20423,"vw":28.471795},{"c":28.595,"h":28.9035,"l":28.4722,"n":265,"o":28.54,"t":"2025-07-18T04:00:00Z","v":24799,"vw":28.626979},{"c":28.88,"h":30.1,"l":28.75,"n":244,"o":30.1,"t":"2025-07-21T04:00:00Z","v":25717,"vw":29.064352},{"c":28.26,"h":28.9,"l":27.77,"n":275,"o":28.9,"t":"2025-07-22T04:00:00Z","v":22259,"vw":28.18036},{"c":29.0557,"h":29.1499,"l":28.41,"n":196,"o":28.41,"t":"2025-07-23T04:00:00Z","v":15092,"vw":28.855944},{"c":29.0581,"h":29.16,"l":28.915,"n":182,"o":29.16,"t":"2025-07-24T04:00:00Z","v":22010,"vw":29.046102},{"c":29.1072,"h":29.44,"l":28.96,"n":248,"o":29.06,"t":"2025-07-25T04:00:00Z","v":26096,"vw":29.129669},{"c":29.3626,"h":29.39,"l":29.1,"n":234,"o":29.31,"t":"2025-07-28T04:00:00Z","v":63138,"vw":29.306061},{"c":29.6255,"h":29.97,"l":29.5,"n":283,"o":29.77,"t":"2025-07-29T04:00:00Z","v":34180,"vw":29.74839},{"c":29.7743,"h":30.02,"l":29.54,"n":358,"o":29.71,"t":"2025-07-30T04:00:00Z","v":31242,"vw":29.79062},{"c":29.67,"h":30.565,"l":29.5799,"n":508,"o":30.15,"t":"2025-07-31T04:00:00Z","v":52645,"vw":29.976694},{"c":28.9833,"h":29.2,"l":28.51,"n":409,"o":29.11,"t":"2025-08-01T04:00:00Z","v":32013,"vw":28.857926},{"c":29.4839,"h":29.51,"l":29.13,"n":274,"o":29.13,"t":"2025-08-04T04:00:00Z","v":18690,"vw":29.43502},{"c":29.1778,"h":29.4883,"l":28.92,"n":272,"o":29.47,"t":"2025-08-05T04:00:00Z","v":25731,"vw":29.166031},{"c":29.4245,"h":29.49,"l":29.0312,"n":206,"o":29.49,"t":"2025-08-06T04:00:00Z","v":16999,"vw":29.29198},{"c":29.5298,"h":29.8882,"l":29.31,"n":205,"o":29.84,"t":"2025-08-07T04:00:00Z","v":16371,"vw":29.567233},{"c":29.7292,"h":29.9,"l":29.64,"n":209,"o":29.64,"t":"2025-08-08T04:00:00Z","v":204232,"vw":29.727432},{"c":29.7376,"h":30.116,"l":29.7376,"n":318,"o":29.88,"t":"2025-08-11T04:00:00Z","v":62164,"vw":29.919838},{"c":30.515,"h":30.5289,"l":29.9434,"n":341,"o":30.04,"t":"2025-08-12T04:00:00Z","v":45342,"vw":30.429333},{"c":30.65,"h":30.905,"l":30.5073,"n":338,"o":30.82,"t":"2025-08-13T04:00:00Z","v":37864,"vw":30.640884},{"c":30.374,"h":30.4387,"l":30.1,"n":218,"o":30.25,"t":"2025-08-14T04:00:00Z","v":16357,"vw":30.274026},{"c":30.18,"h":31.19,"l":29.985,"n":224,"o":31.19,"t":"2025-08-15T04:00:00Z","v":10783,"vw":30.371278},{"c":30.12,"h":30.19,"l":30,"n":554,"o":30.05,"t":"2025-08-18T04:00:00Z","v":93428,"vw":30.082088},{"c":29.6084,"h":30.2,"l":29.46,"n":227,"o":30.12,"t":"2025-08-19T04:00:00Z","v":15434,"vw":29.726903},{"c":29.3813,"h":29.94,"l":28.6206,"n":307,"o":29.94,"t":"2025-08-20T04:00:00Z","v":25384,"vw":29.142609},{"c":29.1206,"h":29.2776,"l":28.34,"n":214,"o":28.34,"t":"2025-08-21T04:00:00Z","v":31325,"vw":29.108652},{"c":30.01,"h":30.1699,"l":29.34,"n":210,"o":29.34,"t":"2025-08-22T04:00:00Z","v":28321,"vw":29.941858},{"c":30.0225,"h":30.17,"l":29.8991,"n":161,"o":29.93,"t":"2025-08-25T04:00:00Z","v":8860,"vw":30.028301},{"c":30.1428,"h":30.2882,"l":29.9208,"n":154,"o":29.9921,"t":"2025-08-26T04:00:00Z","v":11149,"vw":30.137305},{"c":30.298,"h":30.34,"l":30,"n":106,"o":30,"t":"2025-08-27T04:00:00Z","v":6262,"vw":30.233028},{"c":31.0369,"h":31.08,"l":30.6,"n":222,"o":30.6,"t":"2025-08-28T04:00:00Z","v":41570,"vw":30.932664},{"c":30.4407,"h":30.97,"l":30.35,"n":307,"o":30.97,"t":"2025-08-29T04:00:00Z","v":38744,"vw":30.683688},{"c":30.0075,"h":30.02,"l":29.503,"n":243,"o":29.76,"t":"2025-09-02T04:00:00Z","v":27317,"vw":29.649974},{"c":30.0999,"h":30.2207,"l":29.93,"n":144,"o":29.93,"t":"2025-09-03T04:00:00Z","v":6737,"vw":30.102339},{"c":30.3687,"h":30.42,"l":29.84,"n":125,"o":30.01,"t":"2025-09-04T04:00:00Z","v":5019,"vw":30.127221},{"c":30.7089,"h":30.96,"l":30.18,"n":172,"o":30.92,"t":"2025-09-05T04:00:00Z","v":16264,"vw":30.656107},{"c":31.12,"h":31.1399,"l":30.78,"n":280,"o":30.86,"t":"2025-09-08T04:00:00Z","v":29947,"vw":31.031827},{"c":31.2881,"h":31.2881,"l":30.9075,"n":153,"o":31.13,"t":"2025-09-09T04:00:00Z","v":12432,"vw":31.144478},{"c":32.2289,"h":32.4184,"l":31.79,"n":322,"o":31.99,"t":"2025-09-10T04:00:00Z","v":42752,"vw":32.272077},{"c":33.08,"h":33.4,"l":32.48,"n":565,"o":32.9,"t":"2025-09-11T04:00:00Z","v":268732,"vw":33.046299},{"c":33.12,"h":35.29,"l":33.04,"n":377,"o":35.29,"t":"2025-09-12T04:00:00Z","v":58458,"vw":33.161736},{"c":33.5191,"h":34.64,"l":33.1248,"n":340,"o":34.64,"t":"2025-09-15T04:00:00Z","v":28064,"vw":33.509259},{"c":33.6681,"h":33.91,"l":33.495,"n":409,"o":33.86,"t":"2025-09-16T04:00:00Z","v":58222,"vw":33.714856},{"c":33.66,"h":34.37,"l":33.32,"n":303,"o":34.37,"t":"2025-09-17T04:00:00Z","v":22485,"vw":33.663083},{"c":34.7999,"h":34.96,"l":34.228,"n":512,"o":34.3,"t":"2025-09-18T04:00:00Z","v":53208,"vw":34.799257},{"c":34.6,"h":34.74,"l":34.3,"n":369,"o":34.65,"t":"2025-09-19T04:00:00Z","v":40544,"vw":34.546884},{"c":35.1787,"h":35.19,"l":34.56,"n":402,"o":34.6,"t":"2025-09-22T04:00:00Z","v":40420,"vw":34.894917},{"c":34.99,"h":35.38,"l":34.85,"n":365,"o":35.28,"t":"2025-09-23T04:00:00Z","v":48362,"vw":35.16945},{"c":34.5641,"h":34.93,"l":34.42,"n":328,"o":34.87,"t":"2025-09-24T04:00:00Z","v":29340,"vw":34.649406},{"c":34.6,"h":34.65,"l":33.7713,"n":393,"o":34.18,"t":"2025-09-25T04:00:00Z","v":37231,"vw":34.415832},{"c":34.2979,"h":34.42,"l":33.99,"n":277,"o":34.42,"t":"2025-09-26T04:00:00Z","v":17969,"vw":34.202473},{"c":34.9399,"h":35.13,"l":34.7,"n":284,"o":34.93,"t":"2025-09-29T04:00:00Z","v":77437,"vw":34.893823},{"c":35.1269,"h":35.91,"l":34.72,"n":372,"o":34.85,"t":"2025-09-30T04:00:00Z","v":40165,"vw":34.914965},{"c":35.99,"h":36.16,"l":34.78,"n":485,"o":35.03,"t":"2025-10-01T04:00:00Z","v":58973,"vw":35.716869},{"c":36.51,"h":36.8,"l":36.305,"n":823,"o":36.56,"t":"2025-10-02T04:00:00Z","v":103041,"vw":36.530174},{"c":36.3823,"h":36.8396,"l":36.1,"n":749,"o":36.78,"t":"2025-10-03T04:00:00Z","v":65093,"vw":36.623048},{"c":37.21,"h":37.8696,"l":37.2,"n":913,"o":37.45,"t":"2025-10-06T04:00:00Z","v":113267,"vw":37.360691},{"c":36.57,"h":37.53,"l":36.2434,"n":692,"o":37.29,"t":"2025-10-07T04:00:00Z","v":87039,"vw":36.716986},{"c":37.7,"h":37.8974,"l":36.7325,"n":941,"o":36.79,"t":"2025-10-08T04:00:00Z","v":128746,"vw":37.357271},{"c":37.48,"h":37.84,"l":37.15,"n":1263,"o":37.57,"t":"2025-10-09T04:00:00Z","v":200706,"vw":37.474083},{"c":35.5901,"h":37.84,"l":35.59,"n":1379,"o":37.63,"t":"2025-10-10T04:00:00Z","v":201046,"vw":36.575003},{"c":37.03,"h":37.2785,"l":36.55,"n":851,"o":36.65,"t":"2025-10-13T04:00:00Z","v":151289,"vw":36.972161},{"c":36.3248,"h":36.96,"l":35.76,"n":494,"o":36.4,"t":"2025-10-14T04:00:00Z","v":43841,"vw":36.398966},{"c":37.42,"h":37.4426,"l":36.81,"n":481,"o":36.96,"t":"2025-10-15T04:00:00Z","v":38941,"vw":37.248105},{"c":37.75,"h":38.2779,"l":37.48,"n":376,"o":37.97,"t":"2025-10-16T04:00:00Z","v":34506,"vw":37.830377},{"c":37.25,"h":37.57,"l":36.91,"n":521,"o":37.08,"t":"2025-10-17T04:00:00Z","v":65028,"vw":37.275197},{"c":38.03,"h":38.35,"l":37.52,"n":698,"o":37.93,"t":"2025-10-20T04:00:00Z","v":73256,"vw":38.175258},{"c":37.92,"h":38.21,"l":37.722,"n":503,"o":38.19,"t":"2025-10-21T04:00:00Z","v":52319,"vw":38.019774},{"c":37.3769,"h":38.3,"l":36.61,"n":611,"o":38.14,"t":"2025-10-22T04:00:00Z","v":182606,"vw":37.19643},{"c":38.29,"h":38.405,"l":37.4,"n":431,"o":37.4,"t":"2025-10-23T04:00:00Z","v":34718,"vw":38.09521},{"c":39.23,"h":39.46,"l":39.1,"n":787,"o":39.1,"t":"2025-10-24T04:00:00Z","v":82868,"vw":39.337708},{"c":40.23,"h":40.5699,"l":39.8,"n":1170,"o":40.23,"t":"2025-10-27T04:00:00Z","v":194477,"vw":40.170618},{"c":40.13,"h":40.5,"l":39.59,"n":633,"o":39.92,"t":"2025-10-28T04:00:00Z","v":48018,"vw":39.949727},{"c":40.9,"h":41.1145,"l":40.47,"n":731,"o":40.77,"t":"2025-10-29T04:00:00Z","v":102557,"vw":40.906158},{"c":40.21,"h":40.81,"l":40.05,"n":497,"o":40.27,"t":"2025-10-30T04:00:00Z","v":42494,"vw":40.440352},{"c":40.1,"h":42,"l":39.71,"n":560,"o":42,"t":"2025-10-31T04:00:00Z","v":38518,"vw":40.140933},{"c":40.67,"h":40.905,"l":40.295,"n":1123,"o":40.89,"t":"2025-11-03T05:00:00Z","v":275321,"vw":40.653586},{"c":38.7,"h":39.905,"l":38.53,"n":1105,"o":39.25,"t":"2025-11-04T05:00:00Z","v":101775,"vw":39.150261},{"c":39.57,"h":39.9,"l":38.7,"n":638,"o":38.7,"t":"2025-11-05T05:00:00Z","v":84819,"vw":39.430893},{"c":38.46,"h":39.6,"l":38.32,"n":607,"o":39.6,"t":"2025-11-06T05:00:00Z","v":144462,"vw":38.922227},{"c":38.1,"h":38.1,"l":36.81,"n":784,"o":37.73,"t":"2025-11-07T05:00:00Z","v":124256,"vw":37.413196},{"c":39.5836,"h":39.6681,"l":39.03,"n":884,"o":39.2,"t":"2025-11-10T05:00:00Z","v":102362,"vw":39.447084},{"c":38.61,"h":39.31,"l":38.61,"n":409,"o":39.31,"t":"2025-11-11T05:00:00Z","v":54441,"vw":38.886436},{"c":38.675,"h":39.2399,"l":38.635,"n":383,"o":39.13,"t":"2025-11-12T05:00:00Z","v":73979,"vw":38.825248},{"c":37.2,"h":38.46,"l":36.9,"n":623,"o":38.46,"t":"2025-11-13T05:00:00Z","v":82085,"vw":37.395188},{"c":37.3,"h":37.85,"l":36,"n":802,"o":36.28,"t":"2025-11-14T05:00:00Z","v":60153,"vw":37.182229},{"c":36.816,"h":37.7988,"l":36.54,"n":420,"o":37.11,"t":"2025-11-17T05:00:00Z","v":36862,"vw":37.000351},{"c":36,"h":36.5025,"l":35.69,"n":642,"o":36.42,"t":"2025-11-18T05:00:00Z","v":73278,"vw":36.112947},{"c":36.1,"h":36.63,"l":35.7625,"n":368,"o":36.07,"t":"2025-11-19T05:00:00Z","v":35558,"vw":36.21751},{"c":34.47,"h":37.8773,"l":34.382,"n":1094,"o":37.23,"t":"2025-11-20T05:00:00Z","v":217144,"vw":35.858251},{"c":34.42,"h":34.9,"l":33.35,"n":823,"o":34.27,"t":"2025-11-21T05:00:00Z","v":83884,"vw":34.093377},{"c":35.66,"h":35.72,"l":34.75,"n":744,"o":34.75,"t":"2025-11-24T05:00:00Z","v":105574,"vw":35.39566},{"c":35.6,"h":35.6899,"l":34.54,"n":343,"o":35.38,"t":"2025-11-25T05:00:00Z","v":26097,"vw":35.191371},{"c":36.11,"h":36.4,"l":35.69,"n":454,"o":35.81,"t":"2025-11-26T05:00:00Z","v":45801,"vw":36.068298},{"c":36.87,"h":36.87,"l":36.33,"n":184,"o":36.63,"t":"2025-11-28T05:00:00Z","v":20245,"vw":36.655785},{"c":36.69,"h":37.0247,"l":36.4248,"n":343,"o":36.63,"t":"2025-12-01T05:00:00Z","v":32215,"vw":36.77162},{"c":36.98,"h":37.49,"l":36.76,"n":318,"o":37.2766,"t":"2025-12-02T05:00:00Z","v":25413,"vw":37.215671},{"c":37.085,"h":37.11,"l":36.42,"n":412,"o":37.11,"t":"2025-12-03T05:00:00Z","v":34772,"vw":36.850164},{"c":37.03,"h":37.19,"l":36.8246,"n":245,"o":37.08,"t":"2025-12-04T05:00:00Z","v":21419,"vw":37.00639},{"c":37.56,"h":37.663,"l":37.19,"n":300,"o":37.19,"t":"2025-12-05T05:00:00Z","v":19373,"vw":37.488},{"c":38.17,"h":38.24,"l":37.73,"n":378,"o":38,"t":"2025-12-08T05:00:00Z","v":28990,"vw":38.016705},{"c":38.16,"h":38.38,"l":37.92,"n":403,"o":38.1,"t":"2025-12-09T05:00:00Z","v":33650,"vw":38.148095},{"c":38.82,"h":39.047,"l":38.11,"n":456,"o":38.28,"t":"2025-12-10T05:00:00Z","v":88485,"vw":38.534741},{"c":38.32,"h":38.5,"l":37.55,"n":538,"o":38.5,"t":"2025-12-11T05:00:00Z","v":48786,"vw":37.91128},{"c":36.4997,"h":38.21,"l":36.4005,"n":788,"o":38.21,"t":"2025-12-12T05:00:00Z","v":269839,"vw":36.630754},{"c":36.23,"h":37,"l":36.22,"n":457,"o":37,"t":"2025-12-15T05:00:00Z","v":58844,"vw":36.701966},{"c":36.08,"h":36.36,"l":35.71,"n":567,"o":36.06,"t":"2025-12-16T05:00:00Z","v":65113,"vw":35.822582},{"c":35.03,"h":36.53,"l":35.03,"n":540,"o":36.206,"t":"2025-12-17T05:00:00Z","v":47669,"vw":35.395257},{"c":35.995,"h":36.6005,"l":35.88,"n":622,"o":36.15,"t":"2025-12-18T05:00:00Z","v":75698,"vw":36.144474},{"c":36.83,"h":37.049,"l":36.29,"n":548,"o":36.29,"t":"2025-12-19T05:00:00Z","v":32132,"vw":36.825535},{"c":37.45,"h":37.8417,"l":37.22,"n":442,"o":37.77,"t":"2025-12-22T05:00:00Z","v":45471,"vw":37.451357},{"c":37.5719,"h":37.65,"l":37.27,"n":378,"o":37.47,"t":"2025-12-23T05:00:00Z","v":41743,"vw":37.530093},{"c":37.92,"h":37.92,"l":37.515,"n":330,"o":37.515,"t":"2025-12-24T05:00:00Z","v":20715,"vw":37.81331},{"c":38.105,"h":38.105,"l":37.9,"n":455,"o":38.1,"t":"2025-12-26T05:00:00Z","v":28087,"vw":38.03426},{"c":38.11,"h":38.25,"l":37.7363,"n":494,"o":37.91,"t":"2025-12-29T05:00:00Z","v":39429,"vw":38.009135},{"c":38.1735,"h":38.47,"l":38.1,"n":495,"o":38.15,"t":"2025-12-30T05:00:00Z","v":51319,"vw":38.329288},{"c":37.77,"h":38.06,"l":37.74,"n":659,"o":38,"t":"2025-12-31T05:00:00Z","v":98955,"vw":37.928601},{"c":39.45,"h":39.6,"l":38.7,"n":1109,"o":38.7,"t":"2026-01-02T05:00:00Z","v":91725,"vw":39.166301},{"c":39.7,"h":40.56,"l":39.51,"n":1492,"o":40.17,"t":"2026-01-05T05:00:00Z","v":96187,"vw":39.917473},{"c":40.64,"h":40.71,"l":39.65,"n":1188,"o":40.03,"t":"2026-01-06T05:00:00Z","v":108440,"vw":40.264364},{"c":40.65,"h":40.78,"l":40.29,"n":1176,"o":40.61,"t":"2026-01-07T05:00:00Z","v":247892,"vw":40.573952},{"c":39.78,"h":40.65,"l":39.36,"n":1207,"o":40.65,"t":"2026-01-08T05:00:00Z","v":79591,"vw":39.743381},{"c":40.39,"h":40.57,"l":39.7901,"n":576,"o":39.98,"t":"2026-01-09T05:00:00Z","v":65733,"vw":40.24455},{"c":40.83,"h":40.88,"l":40.12,"n":832,"o":40.12,"t":"2026-01-12T05:00:00Z","v":89014,"vw":40.59726},{"c":40.8,"h":41.009,"l":40.6,"n":577,"o":40.81,"t":"2026-01-13T05:00:00Z","v":48121,"vw":40.790572},{"c":40.73,"h":40.7687,"l":40.3,"n":1277,"o":40.63,"t":"2026-01-14T05:00:00Z","v":73462,"vw":40.47079},{"c":41.31,"h":41.919,"l":41.12,"n":1303,"o":41.58,"t":"2026-01-15T05:00:00Z","v":146802,"vw":41.739252},{"c":41.8,"h":42.13,"l":41.52,"n":1066,"o":41.92,"t":"2026-01-16T05:00:00Z","v":75385,"vw":41.838659},{"c":41.3,"h":41.8795,"l":40.8536,"n":1200,"o":41,"t":"2026-01-20T05:00:00Z","v":118520,"vw":41.371383},{"c":42.61,"h":42.86,"l":41.69,"n":1708,"o":41.69,"t":"2026-01-21T05:00:00Z","v":120789,"vw":42.416454},{"c":43.2,"h":43.3598,"l":42.635,"n":1139,"o":43.24,"t":"2026-01-22T05:00:00Z","v":96558,"vw":43.056184},{"c":42.42,"h":42.81,"l":42.12,"n":1201,"o":42.81,"t":"2026-01-23T05:00:00Z","v":101124,"vw":42.440956},{"c":42.22,"h":42.63,"l":42.04,"n":765,"o":42.31,"t":"2026-01-26T05:00:00Z","v":100077,"vw":42.340028},{"c":43.16,"h":43.23,"l":42.6,"n":960,"o":42.86,"t":"2026-01-27T05:00:00Z","v":84328,"vw":43.062444},{"c":44.23,"h":44.418,"l":43.7,"n":1783,"o":43.88,"t":"2026-01-28T05:00:00Z","v":131558,"vw":44.052222},{"c":43.71,"h":44.07,"l":42.32,"n":1377,"o":44.07,"t":"2026-01-29T05:00:00Z","v":131235,"vw":43.205701},{"c":42.59,"h":44.5,"l":42.5,"n":1438,"o":43.72,"t":"2026-01-30T05:00:00Z","v":120468,"vw":43.490327},{"c":43.51,"h":43.6992,"l":42,"n":1052,"o":42.05,"t":"2026-02-02T05:00:00Z","v":85619,"vw":43.125821},{"c":43.25,"h":44.2,"l":42.26,"n":1368,"o":43.88,"t":"2026-02-03T05:00:00Z","v":102047,"vw":43.122506},{"c":41.07,"h":43.05,"l":40.44,"n":1471,"o":43,"t":"2026-02-04T05:00:00Z","v":201332,"vw":41.168341},{"c":40.89,"h":41.75,"l":40.2301,"n":893,"o":40.54,"t":"2026-02-05T05:00:00Z","v":96893,"vw":40.847832},{"c":43.22,"h":43.27,"l":41.53,"n":843,"o":41.53,"t":"2026-02-06T05:00:00Z","v":203720,"vw":42.291164},{"c":44.3,"h":44.38,"l":43.16,"n":1316,"o":43.22,"t":"2026-02-09T05:00:00Z","v":235111,"vw":44.1372},{"c":43.47,"h":44.3,"l":43.33,"n":910,"o":44.3,"t":"2026-02-10T05:00:00Z","v":74731,"vw":43.708865},{"c":44.75,"h":44.85,"l":43.61,"n":1015,"o":44.23,"t":"2026-02-11T05:00:00Z","v":122913,"vw":44.443426},{"c":44.14,"h":45.682,"l":43.863,"n":1544,"o":45.31,"t":"2026-02-12T05:00:00Z","v":217254,"vw":44.694757},{"c":44.14,"h":44.67,"l":43.18,"n":1071,"o":44.12,"t":"2026-02-13T05:00:00Z","v":133844,"vw":44.147307},{"c":43.9,"h":44.24,"l":43.03,"n":911,"o":43.56,"t":"2026-02-17T05:00:00Z","v":100570,"vw":43.806282},{"c":44.17,"h":44.78,"l":43.7378,"n":747,"o":43.81,"t":"2026-02-18T05:00:00Z","v":100065,"vw":44.360837},{"c":44.11,"h":44.11,"l":43.5,"n":680,"o":44.01,"t":"2026-02-19T05:00:00Z","v":65069,"vw":43.89677},{"c":45.01,"h":45.04,"l":43.8,"n":1231,"o":43.8,"t":"2026-02-20T05:00:00Z","v":113040,"vw":44.731964},{"c":44.57,"h":44.89,"l":44.0714,"n":1407,"o":44.61,"t":"2026-02-23T05:00:00Z","v":157852,"vw":44.456843},{"c":45.65,"h":45.83,"l":44.5701,"n":1262,"o":45.14,"t":"2026-02-24T05:00:00Z","v":123043,"vw":45.382924},{"c":46.96,"h":47.21,"l":46.058,"n":1986,"o":46.15,"t":"2026-02-25T05:00:00Z","v":237596,"vw":46.726683},{"c":46.04,"h":47,"l":45,"n":2275,"o":47,"t":"2026-02-26T05:00:00Z","v":241203,"vw":45.742321},{"c":45.57,"h":45.7654,"l":44.705,"n":1195,"o":44.93,"t":"2026-02-27T05:00:00Z","v":151896,"vw":45.269071},{"c":45.5,"h":45.69,"l":43.76,"n":979,"o":44.22,"t":"2026-03-02T05:00:00Z","v":74882,"vw":45.19504},{"c":43.08,"h":43.7789,"l":41.81,"n":3362,"o":43.07,"t":"2026-03-03T05:00:00Z","v":262849,"vw":42.715983},{"c":44.34,"h":44.64,"l":43.19,"n":2664,"o":43.28,"t":"2026-03-04T05:00:00Z","v":196649,"vw":44.145839},{"c":43.12,"h":44.35,"l":42.17,"n":1369,"o":43.75,"t":"2026-03-05T05:00:00Z","v":184160,"vw":43.226819},{"c":41.89,"h":43.03,"l":41.6,"n":762,"o":42.07,"t":"2026-03-06T05:00:00Z","v":69145,"vw":42.190237},{"c":43.88,"h":43.88,"l":40.64,"n":2753,"o":41,"t":"2026-03-09T04:00:00Z","v":187117,"vw":41.8572},{"c":44.07,"h":45.14,"l":43.82,"n":2262,"o":43.97,"t":"2026-03-10T04:00:00Z","v":180554,"vw":44.329653},{"c":44.76,"h":44.89,"l":44.19,"n":748,"o":44.19,"t":"2026-03-11T04:00:00Z","v":98496,"vw":44.517749},{"c":43.03,"h":43.83,"l":42.76,"n":1645,"o":43.71,"t":"2026-03-12T04:00:00Z","v":216641,"vw":43.021342},{"c":43.29,"h":44.08,"l":42.98,"n":541,"o":43.75,"t":"2026-03-13T04:00:00Z","v":59239,"vw":43.446751},{"c":45.43,"h":45.5,"l":44.43,"n":1541,"o":44.43,"t":"2026-03-16T04:00:00Z","v":144625,"vw":45.139306},{"c":45.14,"h":45.305,"l":44.7,"n":1287,"o":45.26,"t":"2026-03-17T04:00:00Z","v":119514,"vw":45.084273},{"c":44.76,"h":45.75,"l":44.76,"n":1450,"o":45.23,"t":"2026-03-18T04:00:00Z","v":139503,"vw":45.222492},{"c":45.15,"h":45.44,"l":43.06,"n":1055,"o":43.68,"t":"2026-03-19T04:00:00Z","v":92510,"vw":44.496746},{"c":43.14,"h":44.99,"l":42.5,"n":1758,"o":44.75,"t":"2026-03-20T04:00:00Z","v":135124,"vw":43.579173},{"c":44.02,"h":44.9299,"l":43.33,"n":1963,"o":43.76,"t":"2026-03-23T04:00:00Z","v":203735,"vw":44.004895},{"c":44.11,"h":44.24,"l":42.94,"n":1071,"o":43.27,"t":"2026-03-24T04:00:00Z","v":90025,"vw":43.730475},{"c":44.83,"h":45.2,"l":44.425,"n":1033,"o":44.93,"t":"2026-03-25T04:00:00Z","v":100594,"vw":44.876153},{"c":42.05,"h":43.82,"l":42.03,"n":1138,"o":43.82,"t":"2026-03-26T04:00:00Z","v":216372,"vw":42.422557},{"c":41.38,"h":42.075,"l":41.1,"n":983,"o":41.78,"t":"2026-03-27T04:00:00Z","v":111515,"vw":41.5083},{"c":39.56,"h":41.8,"l":39.055,"n":2487,"o":41.8,"t":"2026-03-30T04:00:00Z","v":305927,"vw":39.830894},{"c":41.91,"h":42.01,"l":39.87,"n":1852,"o":39.87,"t":"2026-03-31T04:00:00Z","v":207086,"vw":40.989467},{"c":43.28,"h":43.96,"l":42.69,"n":1620,"o":42.69,"t":"2026-04-01T04:00:00Z","v":187069,"vw":43.479385},{"c":43.33,"h":43.47,"l":41.3622,"n":1267,"o":41.51,"t":"2026-04-02T04:00:00Z","v":82121,"vw":42.908032},{"c":43.82,"h":44.278,"l":43.44,"n":983,"o":43.88,"t":"2026-04-06T04:00:00Z","v":115495,"vw":43.768813},{"c":44.44,"h":44.44,"l":43.03,"n":1100,"o":43.86,"t":"2026-04-07T04:00:00Z","v":114709,"vw":43.800531},{"c":47.86,"h":47.94,"l":46.76,"n":2212,"o":47.67,"t":"2026-04-08T04:00:00Z","v":325121,"vw":47.559356},{"c":48.23,"h":48.35,"l":47.1554,"n":2006,"o":47.48,"t":"2026-04-09T04:00:00Z","v":174022,"vw":47.791822},{"c":49.01,"h":49.16,"l":48.5,"n":1138,"o":48.5,"t":"2026-04-10T04:00:00Z","v":171966,"vw":48.916183},{"c":50.37,"h":50.37,"l":48.7,"n":2410,"o":48.93,"t":"2026-04-13T04:00:00Z","v":248885,"vw":49.755347},{"c":51.52,"h":51.6039,"l":50.18,"n":3331,"o":51.51,"t":"2026-04-14T04:00:00Z","v":525712,"vw":51.157956},{"c":51.21,"h":51.35,"l":50.2751,"n":2321,"o":51.35,"t":"2026-04-15T04:00:00Z","v":481050,"vw":50.93097},{"c":52,"h":52,"l":50.755,"n":1646,"o":51.28,"t":"2026-04-16T04:00:00Z","v":609705,"vw":51.489639},{"c":53.43,"h":53.56,"l":52.715,"n":2692,"o":52.95,"t":"2026-04-17T04:00:00Z","v":316021,"vw":53.238188},{"c":53.66,"h":53.72,"l":52.76,"n":1890,"o":53.37,"t":"2026-04-20T04:00:00Z","v":178098,"vw":53.248925},{"c":54.08,"h":54.775,"l":53.801,"n":1882,"o":54.01,"t":"2026-04-21T04:00:00Z","v":222668,"vw":54.312837},{"c":56.55,"h":56.555,"l":55.13,"n":6557,"o":55.13,"t":"2026-04-22T04:00:00Z","v":742260,"vw":56.047131},{"c":56.22,"h":57.002,"l":55.185,"n":3390,"o":55.99,"t":"2026-04-23T04:00:00Z","v":359673,"vw":56.358978},{"c":58.07,"h":58.3599,"l":56.883,"n":3008,"o":57.51,"t":"2026-04-24T04:00:00Z","v":284813,"vw":57.809019},{"c":58.29,"h":58.61,"l":56.925,"n":3252,"o":58.61,"t":"2026-04-27T04:00:00Z","v":258976,"vw":57.913087},{"c":56.03,"h":56.88,"l":54.93,"n":2516,"o":56.16,"t":"2026-04-28T04:00:00Z","v":260932,"vw":55.809759},{"c":58.11,"h":58.11,"l":56.67,"n":1875,"o":57.5,"t":"2026-04-29T04:00:00Z","v":206201,"vw":57.258992},{"c":59.8,"h":59.8,"l":57.5838,"n":2947,"o":58.53,"t":"2026-04-30T04:00:00Z","v":480696,"vw":58.865767},{"c":60.78,"h":60.78,"l":58.905,"n":2790,"o":60.57,"t":"2026-05-01T04:00:00Z","v":431027,"vw":60.360072},{"c":60.77,"h":62,"l":60.26,"n":3791,"o":61.59,"t":"2026-05-04T04:00:00Z","v":362487,"vw":61.156965},{"c":63.73,"h":63.96,"l":61.65,"n":5139,"o":61.92,"t":"2026-05-05T04:00:00Z","v":521165,"vw":63.148473},{"c":66.14,"h":66.14,"l":63.6401,"n":4882,"o":65.46,"t":"2026-05-06T04:00:00Z","v":583386,"vw":65.002061},{"c":63.71,"h":65.74,"l":63.3,"n":4146,"o":65.62,"t":"2026-05-07T04:00:00Z","v":350988,"vw":64.542562},{"c":67.64,"h":67.64,"l":65.25,"n":3822,"o":65.31,"t":"2026-05-08T04:00:00Z","v":413029,"vw":66.521956},{"c":70.93,"h":71.595,"l":69,"n":8517,"o":69.12,"t":"2026-05-11T04:00:00Z","v":682011,"vw":70.524809},{"c":67.94,"h":70.92,"l":65.38,"n":9909,"o":68.91,"t":"2026-05-12T04:00:00Z","v":926969,"vw":67.432971},{"c":70.94,"h":71.319,"l":69.01,"n":7051,"o":70.56,"t":"2026-05-13T04:00:00Z","v":639020,"vw":70.439184},{"c":71.19,"h":71.5699,"l":69.79,"n":4922,"o":70.75,"t":"2026-05-14T04:00:00Z","v":469175,"vw":71.085368},{"c":67.82,"h":68.8,"l":66.82,"n":4970,"o":67.95,"t":"2026-05-15T04:00:00Z","v":469119,"vw":68.013657},{"c":65.7,"h":69.09,"l":64.35,"n":5439,"o":69.09,"t":"2026-05-18T04:00:00Z","v":507967,"vw":65.920763},{"c":65.36,"h":66.5656,"l":62.5,"n":4058,"o":63.72,"t":"2026-05-19T04:00:00Z","v":488363,"vw":64.76166},{"c":68.28,"h":68.33,"l":66.5582,"n":4506,"o":66.73,"t":"2026-05-20T04:00:00Z","v":395610,"vw":67.782798},{"c":70.2,"h":70.4,"l":68.03,"n":5147,"o":68.03,"t":"2026-05-21T04:00:00Z","v":459317,"vw":69.507438},{"c":71.41,"h":72,"l":70.51,"n":5435,"o":70.74,"t":"2026-05-22T04:00:00Z","v":443318,"vw":71.440435},{"c":76.71,"h":76.9286,"l":74.355,"n":8068,"o":74.65,"t":"2026-05-26T04:00:00Z","v":794285,"vw":75.895163},{"c":75.75,"h":77.88,"l":74.28,"n":9019,"o":77.44,"t":"2026-05-27T04:00:00Z","v":768970,"vw":75.560453},{"c":77.36,"h":77.8899,"l":74.81,"n":6555,"o":76.01,"t":"2026-05-28T04:00:00Z","v":495574,"vw":76.724636},{"c":76.65,"h":77.75,"l":75.8201,"n":5224,"o":77.59,"t":"2026-05-29T04:00:00Z","v":483186,"vw":76.673543},{"c":78.61,"h":79.29,"l":76.16,"n":6804,"o":76.79,"t":"2026-06-01T04:00:00Z","v":831723,"vw":78.263824},{"c":81.98,"h":81.99,"l":79.155,"n":7162,"o":79.92,"t":"2026-06-02T04:00:00Z","v":723633,"vw":80.918076},{"c":82.57,"h":83.35,"l":80.69,"n":8450,"o":83.13,"t":"2026-06-03T04:00:00Z","v":846717,"vw":82.338322},{"c":80.25,"h":81.3,"l":76.9,"n":8738,"o":78.59,"t":"2026-06-04T04:00:00Z","v":832135,"vw":79.471076},{"c":70.83,"h":76.53,"l":70.67,"n":13001,"o":76.33,"t":"2026-06-05T04:00:00Z","v":1336655,"vw":73.711062},{"c":74.03,"h":75.48,"l":73.2101,"n":7726,"o":74.85,"t":"2026-06-08T04:00:00Z","v":774916,"vw":74.39765},{"c":72.87,"h":76.9,"l":68.43,"n":12928,"o":76.3,"t":"2026-06-09T04:00:00Z","v":1459306,"vw":72.506567},{"c":70.25,"h":73.88,"l":70.03,"n":10515,"o":71.43,"t":"2026-06-10T04:00:00Z","v":877942,"vw":71.590516},{"c":76.24,"h":76.31,"l":71.7701,"n":6165,"o":71.89,"t":"2026-06-11T04:00:00Z","v":666055,"vw":73.928462},{"c":76.82,"h":77.84,"l":75,"n":6255,"o":75.46,"t":"2026-06-12T04:00:00Z","v":603897,"vw":76.87746},{"c":81.28,"h":81.34,"l":79.95,"n":7601,"o":80.61,"t":"2026-06-15T04:00:00Z","v":733940,"vw":80.79606},{"c":78.07,"h":82.02,"l":78.05,"n":7468,"o":80.9,"t":"2026-06-16T04:00:00Z","v":594923,"vw":79.69883},{"c":79.91,"h":82.6005,"l":79.63,"n":5949,"o":80.98,"t":"2026-06-17T04:00:00Z","v":575297,"vw":80.816052},{"c":85.57,"h":86.07,"l":83.84,"n":9105,"o":83.84,"t":"2026-06-18T04:00:00Z","v":749919,"vw":85.144268},{"c":88.41,"h":88.795,"l":86.86,"n":13378,"o":88.08,"t":"2026-06-22T04:00:00Z","v":1213826,"vw":88.058689},{"c":80.59,"h":82.8201,"l":79.85,"n":11430,"o":80.89,"t":"2026-06-23T04:00:00Z","v":1036430,"vw":81.088864},{"c":80.27,"h":81.7783,"l":78.201,"n":7761,"o":81.61,"t":"2026-06-24T04:00:00Z","v":872234,"vw":80.086767},{"c":83.99,"h":85.95,"l":80.98,"n":10639,"o":85.925,"t":"2026-06-25T04:00:00Z","v":1178900,"vw":83.167764},{"c":79.82,"h":81.1,"l":79,"n":8546,"o":80.39,"t":"2026-06-26T04:00:00Z","v":959426,"vw":79.930142},{"c":82.23,"h":82.25,"l":76.51,"n":7870,"o":79.71,"t":"2026-06-29T04:00:00Z","v":794866,"vw":80.085943},{"c":85.31,"h":85.53,"l":82.48,"n":6589,"o":82.48,"t":"2026-06-30T04:00:00Z","v":553023,"vw":84.673158},{"c":79.49,"h":82.069,"l":79.31,"n":7288,"o":81.51,"t":"2026-07-01T04:00:00Z","v":732726,"vw":80.395725},{"c":74.23,"h":79.63,"l":72.85,"n":11189,"o":78.59,"t":"2026-07-02T04:00:00Z","v":1491864,"vw":74.733158},{"c":77.07,"h":78.92,"l":76.44,"n":6488,"o":76.68,"t":"2026-07-06T04:00:00Z","v":1030372,"vw":77.539899},{"c":72.37,"h":73.5,"l":70.6201,"n":7823,"o":73.32,"t":"2026-07-07T04:00:00Z","v":718446,"vw":72.059196},{"c":73.96,"h":74.12,"l":71.195,"n":7324,"o":71.46,"t":"2026-07-08T04:00:00Z","v":610090,"vw":72.90522},{"c":77.23,"h":78.365,"l":76.825,"n":5720,"o":77.33,"t":"2026-07-09T04:00:00Z","v":594279,"vw":77.711797},{"c":76.51,"h":77.09,"l":74.945,"n":4114,"o":75.76,"t":"2026-07-10T04:00:00Z","v":444216,"vw":76.168995},{"c":71.94,"h":73.38,"l":71.44,"n":5542,"o":73.28,"t":"2026-07-13T04:00:00Z","v":465214,"vw":72.203647},{"c":74.04,"h":74.99,"l":73,"n":4707,"o":74.82,"t":"2026-07-14T04:00:00Z","v":404181,"vw":74.076745},{"c":71.7,"h":74.7499,"l":69.45,"n":6671,"o":74.4,"t":"2026-07-15T04:00:00Z","v":519636,"vw":71.463127},{"c":67.25,"h":69.265,"l":66.65,"n":7287,"o":69.03,"t":"2026-07-16T04:00:00Z","v":620790,"vw":67.666075},{"c":66.34,"h":67.98,"l":63.014,"n":8018,"o":64.44,"t":"2026-07-17T04:00:00Z","v":881589,"vw":65.901397},{"c":66.54,"h":68.305,"l":66.36,"n":4358,"o":67.89,"t":"2026-07-20T04:00:00Z","v":331929,"vw":67.38698},{"c":71.04,"h":71.34,"l":69.12,"n":6133,"o":69.62,"t":"2026-07-21T04:00:00Z","v":516528,"vw":70.330439},{"c":70.91,"h":71.7,"l":69.3,"n":3998,"o":69.56,"t":"2026-07-22T04:00:00Z","v":341528,"vw":71.150893},{"c":70.97,"h":71.7192,"l":69.88,"n":3700,"o":69.88,"t":"2026-07-23T04:00:00Z","v":398254,"vw":70.862594},{"c":67.28,"h":70.065,"l":66.761,"n":4494,"o":69.81,"t":"2026-07-24T04:00:00Z","v":352861,"vw":68.20822},{"c":65.75,"h":68.32,"l":63.8501,"n":5389,"o":68.32,"t":"2026-07-27T04:00:00Z","v":647192,"vw":65.313814},{"c":61.33,"h":62.22,"l":59.5001,"n":7828,"o":62.22,"t":"2026-07-28T04:00:00Z","v":927167,"vw":61.03227},{"c":57.96,"h":61.4,"l":57.766,"n":8206,"o":60.6,"t":"2026-07-29T04:00:00Z","v":728888,"vw":59.240269},{"c":63.42,"h":63.53,"l":61.03,"n":6988,"o":61.03,"t":"2026-07-30T04:00:00Z","v":900902,"vw":62.690851},{"c":63.72,"h":67.33,"l":63.36,"n":7020,"o":66.77,"t":"2026-07-31T04:00:00Z","v":719895,"vw":64.627352},{"c":65.26,"h":65.7179,"l":61.61,"n":4646,"o":62.64,"t":"2026-08-03T04:00:00Z","v":374742,"vw":63.996634},{"c":69.84,"h":70.26,"l":68,"n":8195,"o":68.37,"t":"2026-08-04T04:00:00Z","v":1097354,"vw":69.426605},{"c":68.57,"h":70.63,"l":68.44,"n":5190,"o":69.23,"t":"2026-08-05T04:00:00Z","v":445406,"vw":69.36376},{"c":68.43,"h":69.575,"l":65.8,"n":3999,"o":66.65,"t":"2026-08-06T04:00:00Z","v":392405,"vw":68.591328},{"c":68.93,"h":70,"l":67.37,"n":4633,"o":69.82,"t":"2026-08-07T04:00:00Z","v":484919,"vw":68.628326},{"c":67.32,"h":69.1,"l":67.32,"n":4032,"o":68.49,"t":"2026-08-10T04:00:00Z","v":294538,"vw":68.147801},{"c":68.16,"h":68.4843,"l":67.5766,"n":3556,"o":68.15,"t":"2026-08-11T04:00:00Z","v":238835,"vw":68.007353},{"c":71.12,"h":71.729,"l":70.46,"n":6029,"o":71.12,"t":"2026-08-12T04:00:00Z","v":341140,"vw":71.190468},{"c":72.1,"h":73.285,"l":70.99,"n":5820,"o":71.07,"t":"2026-08-13T04:00:00Z","v":396390,"vw":72.51802},{"c":72.97,"h":73.58,"l":72.1,"n":3420,"o":72.64,"t":"2026-08-14T04:00:00Z","v":271606,"vw":72.725713},{"c":74.65,"h":75.52,"l":73.92,"n":6853,"o":74.22,"t":"2026-08-17T04:00:00Z","v":526520,"vw":74.885623},{"c":69.64,"h":71.9,"l":69.1468,"n":6947,"o":71.19,"t":"2026-08-18T04:00:00Z","v":656014,"vw":70.164788},{"c":68.34,"h":70.9,"l":67.5382,"n":6418,"o":70.9,"t":"2026-08-19T04:00:00Z","v":633339,"vw":68.462976},{"c":69.14,"h":69.4025,"l":68,"n":2519,"o":68.45,"t":"2026-08-20T04:00:00Z","v":229036,"vw":68.866506},{"c":68.73,"h":70.17,"l":68.27,"n":3293,"o":70.17,"t":"2026-08-21T04:00:00Z","v":260651,"vw":69.013697},{"c":66.49,"h":67.55,"l":65.361,"n":3926,"o":67.55,"t":"2026-08-24T04:00:00Z","v":400071,"vw":66.442269},{"c":68.04,"h":68.7,"l":67.35,"n":2697,"o":68.35,"t":"2026-08-25T04:00:00Z","v":207527,"vw":68.039199},{"c":69.03,"h":69.06,"l":67.69,"n":2966,"o":67.69,"t":"2026-08-26T04:00:00Z","v":228931,"vw":68.705914},{"c":69.96,"h":71.09,"l":69.14,"n":3908,"o":71.09,"t":"2026-08-27T04:00:00Z","v":437462,"vw":69.906257},{"c":67.82,"h":69.55,"l":67.6742,"n":4928,"o":69.29,"t":"2026-08-28T04:00:00Z","v":491538,"vw":68.127658},{"c":68.07,"h":68.39,"l":67.45,"n":3140,"o":67.96,"t":"2026-08-31T04:00:00Z","v":381460,"vw":67.892402},{"c":66.46,"h":67.46,"l":66.01,"n":4162,"o":66.79,"t":"2026-09-01T04:00:00Z","v":512570,"vw":66.635048},{"c":66.95,"h":66.96,"l":65.87,"n":2341,"o":66.46,"t":"2026-09-02T04:00:00Z","v":166355,"vw":66.585603},{"c":67.2,"h":67.25,"l":65.2248,"n":2997,"o":66.28,"t":"2026-09-03T04:00:00Z","v":197585,"vw":66.516512},{"c":70.33,"h":70.41,"l":67.76,"n":3790,"o":68.02,"t":"2026-09-04T04:00:00Z","v":333479,"vw":69.388134},{"c":72.04,"h":72.98,"l":71.18,"n":5918,"o":71.85,"t":"2026-09-08T04:00:00Z","v":656395,"vw":72.249107},{"c":72.2,"h":73.49,"l":71.9601,"n":4625,"o":72,"t":"2026-09-09T04:00:00Z","v":474583,"vw":72.57807},{"c":69.66,"h":70.86,"l":69.59,"n":3161,"o":70.32,"t":"2026-09-10T04:00:00Z","v":306639,"vw":70.106972},{"c":71.56,"h":71.84,"l":70.51,"n":3338,"o":71.01,"t":"2026-09-11T04:00:00Z","v":238325,"vw":71.433007},{"c":66.26,"h":67.35,"l":66.11,"n":4796,"o":66.68,"t":"2026-09-14T04:00:00Z","v":384926,"vw":66.611124},{"c":66.36,"h":67.3199,"l":66.07,"n":2281,"o":66.9,"t":"2026-09-15T04:00:00Z","v":208372,"vw":66.510852},{"c":67.94,"h":68.82,"l":67.05,"n":2726,"o":67.95,"t":"2026-09-16T04:00:00Z","v":278418,"vw":68.122974},{"c":70.74,"h":71.1,"l":69.75,"n":3517,"o":69.75,"t":"2026-09-17T04:00:00Z","v":347685,"vw":70.60527},{"c":72.26,"h":72.46,"l":71.03,"n":4600,"o":71.18,"t":"2026-09-18T04:00:00Z","v":522451,"vw":71.760527},{"c":74.9,"h":75.27,"l":73.56,"n":9524,"o":74.21,"t":"2026-09-21T04:00:00Z","v":1229415,"vw":74.693132},{"c":76.55,"h":76.86,"l":74.31,"n":7901,"o":74.31,"t":"2026-09-22T04:00:00Z","v":898375,"vw":76.123297},{"c":75.11,"h":76.45,"l":74.43,"n":4734,"o":76.11,"t":"2026-09-23T04:00:00Z","v":354112,"vw":75.219204},{"c":74.86,"h":75.3061,"l":73.6301,"n":2410,"o":73.84,"t":"2026-09-24T04:00:00Z","v":206786,"vw":74.508139},{"c":75.94,"h":76.31,"l":75.15,"n":4020,"o":75.72,"t":"2026-09-25T04:00:00Z","v":385560,"vw":75.916601},{"c":74.28,"h":75.05,"l":72.7159,"n":4484,"o":74.89,"t":"2026-09-28T04:00:00Z","v":1037934,"vw":74.198496},{"c":75.22,"h":75.86,"l":74.68,"n":3022,"o":75.22,"t":"2026-09-29T04:00:00Z","v":278406,"vw":75.224142},{"c":74.72,"h":75.54,"l":74.3044,"n":2994,"o":75.3,"t":"2026-09-30T04:00:00Z","v":202936,"vw":74.748899},{"c":76.14,"h":76.5,"l":74.08,"n":4973,"o":75.16,"t":"2026-10-01T04:00:00Z","v":1219937,"vw":75.831615},{"c":77.61,"h":78.295,"l":77.115,"n":12834,"o":77.65,"t":"2026-10-02T04:00:00Z","v":3271020,"vw":77.671187},{"c":77.51,"h":77.75,"l":76.955,"n":5293,"o":77.52,"t":"2026-10-05T04:00:00Z","v":602142,"vw":77.48879},{"c":77.64,"h":78.54,"l":77.51,"n":4202,"o":77.62,"t":"2026-10-06T04:00:00Z","v":368718,"vw":78.01557},{"c":76.83,"h":77.06,"l":75.43,"n":4933,"o":75.76,"t":"2026-10-07T04:00:00Z","v":911828,"vw":76.556877},{"c":73.62,"h":75.99,"l":72.6,"n":4551,"o":75.5,"t":"2026-10-08T04:00:00Z","v":499877,"vw":73.629463},{"c":73.8,"h":75.31,"l":73.21,"n":2835,"o":74.78,"t":"2026-10-09T04:00:00Z","v":305072,"vw":73.774516},{"c":71.03,"h":72.83,"l":70.9001,"n":4035,"o":72.78,"t":"2026-10-12T04:00:00Z","v":358866,"vw":71.3783},{"c":70.58,"h":70.72,"l":68.3,"n":3739,"o":68.81,"t":"2026-10-13T04:00:00Z","v":306824,"vw":69.790172},{"c":66.69,"h":69,"l":66.3,"n":5320,"o":68.75,"t":"2026-10-14T04:00:00Z","v":600523,"vw":67.243031},{"c":64.94,"h":64.98,"l":61.93,"n":6048,"o":63.25,"t":"2026-10-15T04:00:00Z","v":652530,"vw":63.528246},{"c":61.83,"h":64.0127,"l":61.6601,"n":4302,"o":64,"t":"2026-10-16T04:00:00Z","v":394482,"vw":62.534798},{"c":62.97,"h":64.359,"l":62.81,"n":2866,"o":64.07,"t":"2026-10-19T04:00:00Z","v":235517,"vw":63.48407},{"c":62.74,"h":63.56,"l":61.1201,"n":10753,"o":61.81,"t":"2026-10-20T04:00:00Z","v":2901006,"vw":62.98831},{"c":64.39,"h":64.89,"l":63.44,"n":2735,"o":64.36,"t":"2026-10-21T04:00:00Z","v":333380,"vw":64.138634},{"c":59.25,"h":61.89,"l":58.75,"n":4834,"o":61.47,"t":"2026-10-22T04:00:00Z","v":377355,"vw":59.741605},{"c":60.06,"h":60.66,"l":58.995,"n":1615,"o":59.54,"t":"2026-10-23T04:00:00Z","v":133703,"vw":60.042721}],"volatilityBars":[{"c":75,"h":75,"l":75,"n":5,"o":75,"t":"2026-09-22T08:00:00Z","v":221,"vw":75},{"c":74.76,"h":74.76,"l":74.73,"n":4,"o":74.73,"t":"2026-09-22T08:45:00Z","v":260,"vw":74.745},{"c":74.67,"h":74.67,"l":74.67,"n":3,"o":74.67,"t":"2026-09-22T09:30:00Z","v":164,"vw":74.67},{"c":74.56,"h":74.72,"l":74.56,"n":11,"o":74.72,"t":"2026-09-22T11:45:00Z","v":645,"vw":74.669777},{"c":73.91,"h":74.64,"l":73.91,"n":4,"o":74.64,"t":"2026-09-22T12:15:00Z","v":301,"vw":74.154147},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-09-22T12:30:00Z","v":100,"vw":74.23},{"c":75.5675,"h":75.6,"l":74.31,"n":352,"o":74.31,"t":"2026-09-22T13:30:00Z","v":52929,"vw":74.927064},{"c":76.135,"h":76.135,"l":75.42,"n":211,"o":75.46,"t":"2026-09-22T13:45:00Z","v":18554,"vw":75.740423},{"c":76.18,"h":76.23,"l":75.8601,"n":283,"o":76.14,"t":"2026-09-22T14:00:00Z","v":20102,"vw":76.078059},{"c":76.115,"h":76.179,"l":75.84,"n":195,"o":76.14,"t":"2026-09-22T14:15:00Z","v":12844,"vw":76.099543},{"c":75.64,"h":76.29,"l":75.64,"n":230,"o":76.105,"t":"2026-09-22T14:30:00Z","v":13748,"vw":76.094802},{"c":75.71,"h":75.83,"l":75.59,"n":154,"o":75.78,"t":"2026-09-22T14:45:00Z","v":13912,"vw":75.73175},{"c":75.9766,"h":76,"l":75.645,"n":1238,"o":75.79,"t":"2026-09-22T15:00:00Z","v":158132,"vw":75.800384},{"c":75.8,"h":75.96,"l":75.77,"n":192,"o":75.94,"t":"2026-09-22T15:15:00Z","v":21386,"vw":75.846793},{"c":75.765,"h":75.879,"l":75.72,"n":242,"o":75.75,"t":"2026-09-22T15:30:00Z","v":27079,"vw":75.809886},{"c":76.015,"h":76.015,"l":75.74,"n":436,"o":75.76,"t":"2026-09-22T15:45:00Z","v":43447,"vw":75.879431},{"c":76.09,"h":76.09,"l":75.92,"n":102,"o":76.04,"t":"2026-09-22T16:00:00Z","v":7292,"vw":76.041145},{"c":75.835,"h":76.07,"l":75.81,"n":189,"o":76.0555,"t":"2026-09-22T16:15:00Z","v":14845,"vw":75.974202},{"c":76.02,"h":76.0626,"l":75.91,"n":156,"o":75.92,"t":"2026-09-22T16:30:00Z","v":19938,"vw":76.008788},{"c":76.21,"h":76.21,"l":76.0401,"n":140,"o":76.0653,"t":"2026-09-22T16:45:00Z","v":10435,"vw":76.139061},{"c":76.17,"h":76.22,"l":76.116,"n":85,"o":76.13,"t":"2026-09-22T17:00:00Z","v":9474,"vw":76.175085},{"c":76.215,"h":76.23,"l":76.09,"n":106,"o":76.13,"t":"2026-09-22T17:15:00Z","v":7756,"vw":76.133651},{"c":76.28,"h":76.28,"l":76.14,"n":123,"o":76.19,"t":"2026-09-22T17:30:00Z","v":8157,"vw":76.209716},{"c":76.43,"h":76.43,"l":76.25,"n":304,"o":76.28,"t":"2026-09-22T17:45:00Z","v":16642,"vw":76.322696},{"c":76.49,"h":76.53,"l":76.26,"n":221,"o":76.35,"t":"2026-09-22T18:00:00Z","v":27814,"vw":76.404129},{"c":76.555,"h":76.62,"l":76.505,"n":250,"o":76.53,"t":"2026-09-22T18:15:00Z","v":24057,"vw":76.572849},{"c":76.45,"h":76.54,"l":76.37,"n":173,"o":76.54,"t":"2026-09-22T18:30:00Z","v":11618,"vw":76.458768},{"c":76.48,"h":76.51,"l":76.37,"n":79,"o":76.44,"t":"2026-09-22T18:45:00Z","v":6250,"vw":76.425441},{"c":76.505,"h":76.5399,"l":76.37,"n":272,"o":76.49,"t":"2026-09-22T19:00:00Z","v":97977,"vw":76.421986},{"c":76.55,"h":76.6398,"l":76.47,"n":224,"o":76.535,"t":"2026-09-22T19:15:00Z","v":16825,"vw":76.582657},{"c":76.74,"h":76.81,"l":76.59,"n":288,"o":76.59,"t":"2026-09-22T19:30:00Z","v":18869,"vw":76.736823},{"c":76.54,"h":76.86,"l":76.39,"n":1257,"o":76.74,"t":"2026-09-22T19:45:00Z","v":103770,"vw":76.624766},{"c":76.55,"h":76.55,"l":76.55,"n":7,"o":76.55,"t":"2026-09-22T20:00:00Z","v":107652,"vw":76.55},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-09-22T20:15:00Z","v":150,"vw":76.58},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-09-22T20:30:00Z","v":235,"vw":76.58},{"c":76.7808,"h":76.7808,"l":76.66,"n":24,"o":76.66,"t":"2026-09-22T22:00:00Z","v":550,"vw":76.700267},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-09-22T22:15:00Z","v":130,"vw":76.95},{"c":76.75,"h":76.75,"l":76.75,"n":5,"o":76.75,"t":"2026-09-22T23:15:00Z","v":234,"vw":76.75},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-09-23T09:30:00Z","v":275,"vw":76.55},{"c":77.0383,"h":77.0383,"l":76.53,"n":13,"o":76.54,"t":"2026-09-23T11:00:00Z","v":1736,"vw":76.909249},{"c":76,"h":76,"l":76,"n":9,"o":76,"t":"2026-09-23T11:15:00Z","v":605,"vw":76},{"c":75.1,"h":75.59,"l":75.1,"n":2,"o":75.59,"t":"2026-09-23T11:30:00Z","v":750,"vw":75.165333},{"c":75.91,"h":75.91,"l":75.91,"n":1,"o":75.91,"t":"2026-09-23T13:00:00Z","v":314,"vw":75.91},{"c":75.99,"h":75.99,"l":75.99,"n":2,"o":75.99,"t":"2026-09-23T13:15:00Z","v":201,"vw":75.99},{"c":75.495,"h":76.45,"l":75.36,"n":450,"o":76.11,"t":"2026-09-23T13:30:00Z","v":58350,"vw":75.697445},{"c":75.49,"h":75.59,"l":75,"n":242,"o":75.59,"t":"2026-09-23T13:45:00Z","v":29803,"vw":75.28411},{"c":74.835,"h":75.6,"l":74.835,"n":190,"o":75.5,"t":"2026-09-23T14:00:00Z","v":24395,"vw":75.197468},{"c":74.77,"h":74.91,"l":74.5,"n":417,"o":74.89,"t":"2026-09-23T14:15:00Z","v":17017,"vw":74.663589},{"c":74.74,"h":74.955,"l":74.69,"n":91,"o":74.7223,"t":"2026-09-23T14:30:00Z","v":4762,"vw":74.782708},{"c":75.2556,"h":75.38,"l":74.74,"n":141,"o":74.84,"t":"2026-09-23T14:45:00Z","v":10678,"vw":75.154706},{"c":75.335,"h":75.39,"l":75.1,"n":129,"o":75.3,"t":"2026-09-23T15:00:00Z","v":10265,"vw":75.271694},{"c":75.44,"h":75.5,"l":75.19,"n":136,"o":75.345,"t":"2026-09-23T15:15:00Z","v":16400,"vw":75.370926},{"c":75.24,"h":75.365,"l":75.175,"n":55,"o":75.365,"t":"2026-09-23T15:30:00Z","v":2965,"vw":75.24869},{"c":75.095,"h":75.25,"l":74.93,"n":83,"o":75.25,"t":"2026-09-23T15:45:00Z","v":5716,"vw":75.104364},{"c":75.01,"h":75.0986,"l":75,"n":77,"o":75.06,"t":"2026-09-23T16:00:00Z","v":5284,"vw":75.040665},{"c":74.97,"h":75.12,"l":74.945,"n":70,"o":75.09,"t":"2026-09-23T16:15:00Z","v":4242,"vw":75.048589},{"c":74.965,"h":75.115,"l":74.95,"n":58,"o":75.05,"t":"2026-09-23T16:30:00Z","v":4216,"vw":75.002738},{"c":74.81,"h":74.985,"l":74.71,"n":71,"o":74.87,"t":"2026-09-23T16:45:00Z","v":4873,"vw":74.809003},{"c":74.43,"h":74.75,"l":74.43,"n":131,"o":74.66,"t":"2026-09-23T17:00:00Z","v":6972,"vw":74.546881},{"c":74.635,"h":74.81,"l":74.55,"n":97,"o":74.55,"t":"2026-09-23T17:15:00Z","v":8371,"vw":74.648445},{"c":75.035,"h":75.035,"l":74.7,"n":51,"o":74.7,"t":"2026-09-23T17:30:00Z","v":3534,"vw":74.778831},{"c":75.16,"h":75.16,"l":74.97,"n":117,"o":74.97,"t":"2026-09-23T17:45:00Z","v":4054,"vw":75.053985},{"c":75.0352,"h":75.17,"l":74.97,"n":115,"o":75.16,"t":"2026-09-23T18:00:00Z","v":4039,"vw":75.049328},{"c":75.12,"h":75.1476,"l":75.09,"n":68,"o":75.1,"t":"2026-09-23T18:15:00Z","v":2691,"vw":75.121035},{"c":75.075,"h":75.14,"l":75,"n":166,"o":75.12,"t":"2026-09-23T18:30:00Z","v":6565,"vw":75.062195},{"c":75.22,"h":75.23,"l":75.03,"n":70,"o":75.08,"t":"2026-09-23T18:45:00Z","v":6852,"vw":75.137396},{"c":75.13,"h":75.23,"l":75.085,"n":94,"o":75.2,"t":"2026-09-23T19:00:00Z","v":5877,"vw":75.17526},{"c":75.095,"h":75.13,"l":75.05,"n":79,"o":75.1,"t":"2026-09-23T19:15:00Z","v":4714,"vw":75.083669},{"c":75.11,"h":75.25,"l":75.11,"n":101,"o":75.13,"t":"2026-09-23T19:30:00Z","v":8397,"vw":75.157749},{"c":75.17,"h":75.2,"l":74.995,"n":761,"o":75.12,"t":"2026-09-23T19:45:00Z","v":46461,"vw":75.1044},{"c":75.11,"h":75.11,"l":75.11,"n":9,"o":75.11,"t":"2026-09-23T20:00:00Z","v":34115,"vw":75.11},{"c":75.11,"h":75.11,"l":75.11,"n":3,"o":75.11,"t":"2026-09-23T20:15:00Z","v":332,"vw":75.11},{"c":76.61,"h":76.61,"l":76.4,"n":7,"o":76.4,"t":"2026-09-23T20:45:00Z","v":650,"vw":76.552218},{"c":75.646,"h":75.646,"l":75.26,"n":2,"o":75.26,"t":"2026-09-23T21:30:00Z","v":284,"vw":75.453},{"c":73.66,"h":73.67,"l":73.66,"n":44,"o":73.67,"t":"2026-09-24T12:15:00Z","v":806,"vw":73.665},{"c":73.59,"h":73.6,"l":73.59,"n":121,"o":73.6,"t":"2026-09-24T12:30:00Z","v":640,"vw":73.59289},{"c":73.59,"h":73.59,"l":73.59,"n":3,"o":73.59,"t":"2026-09-24T13:15:00Z","v":2501,"vw":73.59},{"c":74.333,"h":74.47,"l":73.75,"n":173,"o":73.84,"t":"2026-09-24T13:30:00Z","v":16986,"vw":74.075052},{"c":74.08,"h":74.7925,"l":74,"n":93,"o":74.525,"t":"2026-09-24T13:45:00Z","v":10418,"vw":74.478127},{"c":74.09,"h":74.44,"l":74.08,"n":73,"o":74.275,"t":"2026-09-24T14:00:00Z","v":7625,"vw":74.287633},{"c":74.295,"h":74.295,"l":73.99,"n":105,"o":74.125,"t":"2026-09-24T14:15:00Z","v":15216,"vw":74.150663},{"c":74.0401,"h":74.39,"l":74,"n":76,"o":74.24,"t":"2026-09-24T14:30:00Z","v":6722,"vw":74.262183},{"c":73.81,"h":74.045,"l":73.7,"n":23,"o":74.045,"t":"2026-09-24T14:45:00Z","v":1350,"vw":73.868077},{"c":73.755,"h":73.98,"l":73.6552,"n":48,"o":73.91,"t":"2026-09-24T15:00:00Z","v":2811,"vw":73.759682},{"c":73.74,"h":73.89,"l":73.6301,"n":66,"o":73.89,"t":"2026-09-24T15:15:00Z","v":8232,"vw":73.70737},{"c":73.92,"h":73.92,"l":73.8,"n":50,"o":73.835,"t":"2026-09-24T15:30:00Z","v":3828,"vw":73.843891},{"c":73.9101,"h":74.03,"l":73.91,"n":30,"o":73.9188,"t":"2026-09-24T15:45:00Z","v":2178,"vw":73.958803},{"c":73.77,"h":74.02,"l":73.77,"n":38,"o":74.02,"t":"2026-09-24T16:00:00Z","v":4189,"vw":73.849689},{"c":74.6585,"h":74.66,"l":73.96,"n":69,"o":73.96,"t":"2026-09-24T16:15:00Z","v":5125,"vw":74.437155},{"c":74.92,"h":75.04,"l":74.575,"n":37,"o":74.575,"t":"2026-09-24T16:30:00Z","v":3573,"vw":74.795898},{"c":74.97,"h":75.035,"l":74.85,"n":21,"o":74.92,"t":"2026-09-24T16:45:00Z","v":1429,"vw":74.929778},{"c":74.9486,"h":75.3061,"l":74.91,"n":47,"o":74.98,"t":"2026-09-24T17:00:00Z","v":4614,"vw":75.087948},{"c":74.78,"h":75.04,"l":74.71,"n":33,"o":74.995,"t":"2026-09-24T17:15:00Z","v":2605,"vw":74.872734},{"c":74.79,"h":74.87,"l":74.71,"n":21,"o":74.87,"t":"2026-09-24T17:30:00Z","v":1073,"vw":74.758182},{"c":74.6362,"h":74.725,"l":74.4224,"n":83,"o":74.575,"t":"2026-09-24T17:45:00Z","v":6689,"vw":74.56082},{"c":74.48,"h":74.5899,"l":74.23,"n":53,"o":74.45,"t":"2026-09-24T18:00:00Z","v":4714,"vw":74.406959},{"c":74.7,"h":74.7,"l":74.41,"n":28,"o":74.47,"t":"2026-09-24T18:15:00Z","v":2374,"vw":74.56445},{"c":74.5,"h":74.725,"l":74.5,"n":28,"o":74.615,"t":"2026-09-24T18:30:00Z","v":3211,"vw":74.604806},{"c":74.97,"h":74.97,"l":74.72,"n":30,"o":74.73,"t":"2026-09-24T18:45:00Z","v":2754,"vw":74.883214},{"c":74.62,"h":74.91,"l":74.57,"n":54,"o":74.91,"t":"2026-09-24T19:00:00Z","v":5706,"vw":74.746709},{"c":74.8,"h":74.8,"l":74.61,"n":18,"o":74.61,"t":"2026-09-24T19:15:00Z","v":2245,"vw":74.720302},{"c":74.71,"h":74.81,"l":74.71,"n":38,"o":74.755,"t":"2026-09-24T19:30:00Z","v":2476,"vw":74.7507},{"c":74.86,"h":74.9,"l":74.725,"n":266,"o":74.735,"t":"2026-09-24T19:45:00Z","v":29739,"vw":74.82521},{"c":74.86,"h":74.86,"l":74.86,"n":7,"o":74.86,"t":"2026-09-24T20:00:00Z","v":34434,"vw":74.86},{"c":75.25,"h":75.25,"l":75.07,"n":8,"o":75.07,"t":"2026-09-25T08:00:00Z","v":649,"vw":75.16},{"c":75.96,"h":75.96,"l":75.96,"n":2,"o":75.96,"t":"2026-09-25T09:00:00Z","v":163,"vw":75.96},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-09-25T11:15:00Z","v":300,"vw":76},{"c":76.51,"h":76.51,"l":76.3306,"n":2,"o":76.3306,"t":"2026-09-25T11:30:00Z","v":650,"vw":76.3858},{"c":76.4,"h":76.4,"l":76.4,"n":3,"o":76.4,"t":"2026-09-25T11:45:00Z","v":144,"vw":76.4},{"c":76.41,"h":76.41,"l":76.41,"n":13,"o":76.41,"t":"2026-09-25T12:00:00Z","v":414,"vw":76.41},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-09-25T13:00:00Z","v":400,"vw":76},{"c":75.85,"h":76.09,"l":75.56,"n":340,"o":75.72,"t":"2026-09-25T13:30:00Z","v":28583,"vw":75.865689},{"c":75.99,"h":76.1899,"l":75.56,"n":212,"o":75.95,"t":"2026-09-25T13:45:00Z","v":26298,"vw":75.844764},{"c":75.46,"h":76.01,"l":75.46,"n":121,"o":76.01,"t":"2026-09-25T14:00:00Z","v":7272,"vw":75.78089},{"c":75.26,"h":75.5,"l":75.15,"n":120,"o":75.345,"t":"2026-09-25T14:15:00Z","v":7065,"vw":75.337105},{"c":75.43,"h":75.57,"l":75.2,"n":130,"o":75.2,"t":"2026-09-25T14:30:00Z","v":10304,"vw":75.433869},{"c":75.66,"h":75.7035,"l":75.425,"n":149,"o":75.5,"t":"2026-09-25T14:45:00Z","v":25204,"vw":75.580979},{"c":75.635,"h":75.9,"l":75.62,"n":112,"o":75.68,"t":"2026-09-25T15:00:00Z","v":9962,"vw":75.704874},{"c":75.64,"h":75.8173,"l":75.59,"n":107,"o":75.645,"t":"2026-09-25T15:15:00Z","v":7344,"vw":75.726113},{"c":75.41,"h":75.76,"l":75.41,"n":72,"o":75.71,"t":"2026-09-25T15:30:00Z","v":6472,"vw":75.538704},{"c":75.755,"h":75.765,"l":75.32,"n":58,"o":75.41,"t":"2026-09-25T15:45:00Z","v":6015,"vw":75.446785},{"c":76.19,"h":76.21,"l":75.79,"n":99,"o":75.79,"t":"2026-09-25T16:00:00Z","v":6042,"vw":76.085295},{"c":76.31,"h":76.31,"l":76,"n":68,"o":76.125,"t":"2026-09-25T16:15:00Z","v":10424,"vw":76.144814},{"c":76.18,"h":76.27,"l":76.0398,"n":152,"o":76.27,"t":"2026-09-25T16:30:00Z","v":38665,"vw":76.142549},{"c":75.99,"h":76.135,"l":75.98,"n":84,"o":76.1248,"t":"2026-09-25T16:45:00Z","v":5683,"vw":76.057232},{"c":76.135,"h":76.23,"l":76.075,"n":64,"o":76.075,"t":"2026-09-25T17:00:00Z","v":17594,"vw":76.09876},{"c":76.15,"h":76.1942,"l":76.12,"n":49,"o":76.17,"t":"2026-09-25T17:15:00Z","v":3604,"vw":76.153602},{"c":76.17,"h":76.17,"l":76,"n":66,"o":76.1479,"t":"2026-09-25T17:30:00Z","v":5618,"vw":76.089085},{"c":76.055,"h":76.179,"l":76.05,"n":140,"o":76.15,"t":"2026-09-25T17:45:00Z","v":3655,"vw":76.135051},{"c":76.085,"h":76.15,"l":75.99,"n":94,"o":76.055,"t":"2026-09-25T18:00:00Z","v":6466,"vw":76.065051},{"c":76.01,"h":76.2099,"l":76,"n":55,"o":76.08,"t":"2026-09-25T18:15:00Z","v":3947,"vw":76.081805},{"c":75.965,"h":76.0603,"l":75.965,"n":63,"o":76.01,"t":"2026-09-25T18:30:00Z","v":4658,"vw":76.015503},{"c":76.05,"h":76.06,"l":76,"n":226,"o":76.05,"t":"2026-09-25T18:45:00Z","v":3581,"vw":76.039038},{"c":76.08,"h":76.19,"l":75.98,"n":43,"o":75.98,"t":"2026-09-25T19:00:00Z","v":4496,"vw":76.101181},{"c":76.06,"h":76.14,"l":76,"n":63,"o":76.1,"t":"2026-09-25T19:15:00Z","v":5411,"vw":76.078089},{"c":75.95,"h":76.0299,"l":75.79,"n":111,"o":75.96,"t":"2026-09-25T19:30:00Z","v":9566,"vw":75.918382},{"c":75.94,"h":76.08,"l":75.84,"n":512,"o":76.0799,"t":"2026-09-25T19:45:00Z","v":59776,"vw":75.974978},{"c":75.9,"h":75.94,"l":75.88,"n":35,"o":75.94,"t":"2026-09-25T20:00:00Z","v":45442,"vw":75.939506},{"c":74.35,"h":74.35,"l":74.35,"n":2,"o":74.35,"t":"2026-09-28T11:15:00Z","v":190,"vw":74.35},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-28T11:45:00Z","v":275,"vw":74},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-09-28T12:30:00Z","v":654,"vw":74.51},{"c":74.98,"h":74.98,"l":74.98,"n":3,"o":74.98,"t":"2026-09-28T13:00:00Z","v":325,"vw":74.98},{"c":74.88,"h":74.88,"l":74.88,"n":1,"o":74.88,"t":"2026-09-28T13:15:00Z","v":1450,"vw":74.88},{"c":74.51,"h":75.05,"l":74.3201,"n":261,"o":74.89,"t":"2026-09-28T13:30:00Z","v":26127,"vw":74.780577},{"c":74.325,"h":74.45,"l":74,"n":195,"o":74.1039,"t":"2026-09-28T13:45:00Z","v":14404,"vw":74.243635},{"c":73.56,"h":74.32,"l":73.52,"n":222,"o":74.28,"t":"2026-09-28T14:00:00Z","v":21333,"vw":74.101672},{"c":73.77,"h":73.975,"l":73.58,"n":158,"o":73.67,"t":"2026-09-28T14:15:00Z","v":12720,"vw":73.819772},{"c":73.09,"h":73.86,"l":73.08,"n":174,"o":73.78,"t":"2026-09-28T14:30:00Z","v":26701,"vw":73.49233},{"c":73.07,"h":73.19,"l":72.7159,"n":144,"o":73.03,"t":"2026-09-28T14:45:00Z","v":13613,"vw":72.945206},{"c":73.234,"h":73.2701,"l":73.1401,"n":50,"o":73.15,"t":"2026-09-28T15:00:00Z","v":3351,"vw":73.206264},{"c":73.2005,"h":73.295,"l":72.91,"n":67,"o":73.08,"t":"2026-09-28T15:15:00Z","v":4296,"vw":73.085857},{"c":73.14,"h":73.365,"l":73.14,"n":66,"o":73.2,"t":"2026-09-28T15:30:00Z","v":7897,"vw":73.244158},{"c":73.485,"h":73.5622,"l":73.2,"n":87,"o":73.2,"t":"2026-09-28T15:45:00Z","v":8147,"vw":73.408209},{"c":73.4501,"h":73.64,"l":73.4501,"n":30,"o":73.5399,"t":"2026-09-28T16:00:00Z","v":2682,"vw":73.563514},{"c":74.36,"h":74.49,"l":73.525,"n":119,"o":73.525,"t":"2026-09-28T16:15:00Z","v":11880,"vw":74.143143},{"c":74.02,"h":74.325,"l":74.02,"n":26,"o":74.325,"t":"2026-09-28T16:30:00Z","v":1778,"vw":74.200443},{"c":73.85,"h":73.995,"l":73.85,"n":18,"o":73.99,"t":"2026-09-28T16:45:00Z","v":784,"vw":73.958844},{"c":74.34,"h":74.34,"l":73.75,"n":33,"o":73.885,"t":"2026-09-28T17:00:00Z","v":3088,"vw":74.149488},{"c":74.11,"h":74.305,"l":74.09,"n":34,"o":74.305,"t":"2026-09-28T17:15:00Z","v":1635,"vw":74.186613},{"c":74.11,"h":74.135,"l":74.095,"n":15,"o":74.135,"t":"2026-09-28T17:30:00Z","v":1484,"vw":74.104128},{"c":74.1322,"h":74.224,"l":74.11,"n":138,"o":74.11,"t":"2026-09-28T17:45:00Z","v":1892,"vw":74.15107},{"c":74.2602,"h":74.28,"l":74.09,"n":14,"o":74.17,"t":"2026-09-28T18:00:00Z","v":2950,"vw":74.252173},{"c":74.15,"h":74.15,"l":74.01,"n":18,"o":74.135,"t":"2026-09-28T18:15:00Z","v":5648,"vw":74.104054},{"c":73.9546,"h":74.04,"l":73.9546,"n":32,"o":74.04,"t":"2026-09-28T18:30:00Z","v":871,"vw":74.011062},{"c":74.34,"h":74.34,"l":74.02,"n":44,"o":74.1,"t":"2026-09-28T18:45:00Z","v":9302,"vw":74.148916},{"c":74.2199,"h":74.33,"l":74.135,"n":38,"o":74.24,"t":"2026-09-28T19:00:00Z","v":2170,"vw":74.227301},{"c":74.2651,"h":74.2651,"l":74.08,"n":26,"o":74.17,"t":"2026-09-28T19:15:00Z","v":1141,"vw":74.200814},{"c":74.14,"h":74.3,"l":74.08,"n":32,"o":74.19,"t":"2026-09-28T19:30:00Z","v":965,"vw":74.202182},{"c":74.28,"h":74.43,"l":74.15,"n":1637,"o":74.15,"t":"2026-09-28T19:45:00Z","v":373999,"vw":74.322866},{"c":74.28,"h":74.28,"l":74.28,"n":9,"o":74.28,"t":"2026-09-28T20:00:00Z","v":42399,"vw":74.28},{"c":75,"h":75,"l":74.6,"n":2,"o":74.6,"t":"2026-09-28T20:45:00Z","v":450,"vw":74.911111},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-28T23:30:00Z","v":100,"vw":74},{"c":73.56,"h":74,"l":73.56,"n":3,"o":74,"t":"2026-09-28T23:45:00Z","v":800,"vw":73.872057},{"c":74.2,"h":74.9,"l":73.7,"n":29,"o":74.9,"t":"2026-09-29T08:00:00Z","v":740,"vw":74.275},{"c":74.4,"h":74.4,"l":74.4,"n":3,"o":74.4,"t":"2026-09-29T11:15:00Z","v":401,"vw":74.4},{"c":74.91,"h":74.91,"l":74.91,"n":27,"o":74.91,"t":"2026-09-29T12:15:00Z","v":468,"vw":74.91},{"c":75.23,"h":75.23,"l":75.23,"n":1,"o":75.23,"t":"2026-09-29T13:15:00Z","v":100,"vw":75.23},{"c":75.05,"h":75.37,"l":74.68,"n":297,"o":75.22,"t":"2026-09-29T13:30:00Z","v":45656,"vw":74.950369},{"c":75.44,"h":75.677,"l":74.96,"n":151,"o":74.96,"t":"2026-09-29T13:45:00Z","v":20403,"vw":75.480401},{"c":75.28,"h":75.54,"l":75.19,"n":93,"o":75.42,"t":"2026-09-29T14:00:00Z","v":8042,"vw":75.301345},{"c":75.68,"h":75.86,"l":75.295,"n":129,"o":75.295,"t":"2026-09-29T14:15:00Z","v":7862,"vw":75.626084},{"c":75.65,"h":75.84,"l":75.65,"n":116,"o":75.69,"t":"2026-09-29T14:30:00Z","v":9346,"vw":75.718362},{"c":75.71,"h":75.83,"l":75.5,"n":93,"o":75.7169,"t":"2026-09-29T14:45:00Z","v":7127,"vw":75.673769},{"c":75.45,"h":75.69,"l":75.35,"n":63,"o":75.63,"t":"2026-09-29T15:00:00Z","v":6012,"vw":75.460461},{"c":75.04,"h":75.47,"l":74.97,"n":95,"o":75.47,"t":"2026-09-29T15:15:00Z","v":7548,"vw":75.183238},{"c":75.11,"h":75.22,"l":75,"n":38,"o":75.11,"t":"2026-09-29T15:30:00Z","v":2407,"vw":75.116471},{"c":75.1357,"h":75.25,"l":75.04,"n":99,"o":75.05,"t":"2026-09-29T15:45:00Z","v":4141,"vw":75.116302},{"c":75.245,"h":75.33,"l":75.155,"n":43,"o":75.17,"t":"2026-09-29T16:00:00Z","v":3628,"vw":75.248046},{"c":75.27,"h":75.28,"l":75.095,"n":76,"o":75.145,"t":"2026-09-29T16:15:00Z","v":5842,"vw":75.191922},{"c":74.8712,"h":75.24,"l":74.8712,"n":51,"o":75.1601,"t":"2026-09-29T16:30:00Z","v":4962,"vw":75.038357},{"c":74.94,"h":75.06,"l":74.9,"n":45,"o":74.905,"t":"2026-09-29T16:45:00Z","v":4802,"vw":75.00167},{"c":75.08,"h":75.08,"l":74.87,"n":45,"o":74.98,"t":"2026-09-29T17:00:00Z","v":5134,"vw":74.964931},{"c":75.155,"h":75.185,"l":75.015,"n":57,"o":75.05,"t":"2026-09-29T17:15:00Z","v":4296,"vw":75.126487},{"c":75.14,"h":75.15,"l":75.05,"n":36,"o":75.05,"t":"2026-09-29T17:30:00Z","v":2610,"vw":75.091941},{"c":74.87,"h":75.2,"l":74.87,"n":115,"o":75.135,"t":"2026-09-29T17:45:00Z","v":3756,"vw":74.993334},{"c":75.2896,"h":75.2896,"l":74.97,"n":88,"o":74.98,"t":"2026-09-29T18:00:00Z","v":7077,"vw":75.157385},{"c":75.3,"h":75.3,"l":75.195,"n":98,"o":75.2321,"t":"2026-09-29T18:15:00Z","v":4326,"vw":75.22098},{"c":75.335,"h":75.47,"l":75.16,"n":85,"o":75.23,"t":"2026-09-29T18:30:00Z","v":3914,"vw":75.314332},{"c":75.45,"h":75.45,"l":75.315,"n":41,"o":75.36,"t":"2026-09-29T18:45:00Z","v":2831,"vw":75.39951},{"c":75.255,"h":75.45,"l":75.255,"n":117,"o":75.36,"t":"2026-09-29T19:00:00Z","v":7119,"vw":75.343609},{"c":75.26,"h":75.35,"l":75.23,"n":47,"o":75.235,"t":"2026-09-29T19:15:00Z","v":2239,"vw":75.274099},{"c":75.1,"h":75.275,"l":75.1,"n":111,"o":75.26,"t":"2026-09-29T19:30:00Z","v":4960,"vw":75.199485},{"c":75.19,"h":75.29,"l":75.11,"n":164,"o":75.14,"t":"2026-09-29T19:45:00Z","v":11584,"vw":75.177954},{"c":76.4941,"h":76.4941,"l":75.22,"n":15,"o":75.22,"t":"2026-09-29T20:00:00Z","v":6623,"vw":75.316377},{"c":76.171,"h":76.171,"l":76.171,"n":2,"o":76.171,"t":"2026-09-29T20:45:00Z","v":200,"vw":76.171},{"c":76.99,"h":76.99,"l":76.99,"n":1,"o":76.99,"t":"2026-09-29T22:30:00Z","v":200,"vw":76.99},{"c":75.46,"h":75.46,"l":75.46,"n":1,"o":75.46,"t":"2026-09-30T11:45:00Z","v":100,"vw":75.46},{"c":75.5,"h":75.5,"l":75.5,"n":4,"o":75.5,"t":"2026-09-30T12:30:00Z","v":146,"vw":75.5},{"c":75.6,"h":75.6,"l":75.6,"n":4,"o":75.6,"t":"2026-09-30T13:00:00Z","v":1245,"vw":75.6},{"c":75.5,"h":75.5,"l":75.5,"n":9,"o":75.5,"t":"2026-09-30T13:15:00Z","v":200,"vw":75.5},{"c":75.01,"h":75.54,"l":74.87,"n":299,"o":75.3,"t":"2026-09-30T13:30:00Z","v":26722,"vw":75.20309},{"c":74.95,"h":75.14,"l":74.75,"n":145,"o":75.14,"t":"2026-09-30T13:45:00Z","v":13189,"vw":74.860322},{"c":74.78,"h":75.03,"l":74.65,"n":131,"o":74.99,"t":"2026-09-30T14:00:00Z","v":16042,"vw":74.817024},{"c":74.695,"h":74.96,"l":74.6,"n":110,"o":74.82,"t":"2026-09-30T14:15:00Z","v":8092,"vw":74.815056},{"c":74.64,"h":74.77,"l":74.4066,"n":132,"o":74.73,"t":"2026-09-30T14:30:00Z","v":9882,"vw":74.540352},{"c":74.6501,"h":74.8144,"l":74.61,"n":75,"o":74.72,"t":"2026-09-30T14:45:00Z","v":6896,"vw":74.740305},{"c":74.63,"h":74.74,"l":74.4801,"n":93,"o":74.74,"t":"2026-09-30T15:00:00Z","v":11874,"vw":74.574513},{"c":74.605,"h":74.66,"l":74.46,"n":37,"o":74.61,"t":"2026-09-30T15:15:00Z","v":3975,"vw":74.538937},{"c":74.475,"h":74.73,"l":74.4104,"n":60,"o":74.6725,"t":"2026-09-30T15:30:00Z","v":4244,"vw":74.535782},{"c":74.5,"h":74.575,"l":74.41,"n":36,"o":74.465,"t":"2026-09-30T15:45:00Z","v":2637,"vw":74.524566},{"c":74.56,"h":74.62,"l":74.515,"n":51,"o":74.515,"t":"2026-09-30T16:00:00Z","v":2377,"vw":74.574339},{"c":74.49,"h":74.535,"l":74.48,"n":28,"o":74.52,"t":"2026-09-30T16:15:00Z","v":2037,"vw":74.503689},{"c":74.53,"h":74.53,"l":74.37,"n":59,"o":74.47,"t":"2026-09-30T16:30:00Z","v":4316,"vw":74.43506},{"c":74.58,"h":74.58,"l":74.4101,"n":68,"o":74.555,"t":"2026-09-30T16:45:00Z","v":4786,"vw":74.484668},{"c":74.495,"h":74.6,"l":74.495,"n":30,"o":74.585,"t":"2026-09-30T17:00:00Z","v":1153,"vw":74.550625},{"c":74.365,"h":74.47,"l":74.3044,"n":65,"o":74.47,"t":"2026-09-30T17:15:00Z","v":4723,"vw":74.346197},{"c":74.5,"h":74.5,"l":74.3395,"n":46,"o":74.36,"t":"2026-09-30T17:30:00Z","v":2745,"vw":74.40801},{"c":74.6,"h":74.6557,"l":74.445,"n":125,"o":74.45,"t":"2026-09-30T17:45:00Z","v":2639,"vw":74.561373},{"c":74.615,"h":74.69,"l":74.5129,"n":49,"o":74.62,"t":"2026-09-30T18:00:00Z","v":5340,"vw":74.597966},{"c":74.6,"h":74.63,"l":74.6,"n":36,"o":74.615,"t":"2026-09-30T18:15:00Z","v":1865,"vw":74.617794},{"c":74.61,"h":74.6211,"l":74.5176,"n":335,"o":74.555,"t":"2026-09-30T18:30:00Z","v":3137,"vw":74.56143},{"c":74.605,"h":74.605,"l":74.44,"n":42,"o":74.6,"t":"2026-09-30T18:45:00Z","v":3124,"vw":74.540536},{"c":74.82,"h":74.82,"l":74.56,"n":28,"o":74.56,"t":"2026-09-30T19:00:00Z","v":1960,"vw":74.659845},{"c":74.74,"h":74.83,"l":74.65,"n":58,"o":74.83,"t":"2026-09-30T19:15:00Z","v":4056,"vw":74.715274},{"c":74.79,"h":74.845,"l":74.675,"n":96,"o":74.73,"t":"2026-09-30T19:30:00Z","v":9051,"vw":74.762732},{"c":74.63,"h":74.885,"l":74.58,"n":245,"o":74.8,"t":"2026-09-30T19:45:00Z","v":15977,"vw":74.781257},{"c":74.72,"h":74.72,"l":74.72,"n":6,"o":74.72,"t":"2026-09-30T20:00:00Z","v":6772,"vw":74.72},{"c":74.566,"h":74.566,"l":74.566,"n":1,"o":74.566,"t":"2026-09-30T20:45:00Z","v":300,"vw":74.566},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-30T22:15:00Z","v":100,"vw":75},{"c":74.98,"h":74.98,"l":74.98,"n":14,"o":74.98,"t":"2026-09-30T23:30:00Z","v":361,"vw":74.98},{"c":75.99,"h":76.28,"l":75.25,"n":50,"o":75.33,"t":"2026-10-01T08:00:00Z","v":1808,"vw":75.802505},{"c":75.26,"h":75.26,"l":75.26,"n":1,"o":75.26,"t":"2026-10-01T08:30:00Z","v":100,"vw":75.26},{"c":75.8,"h":75.8,"l":75.8,"n":7,"o":75.8,"t":"2026-10-01T09:15:00Z","v":250,"vw":75.8},{"c":75.74,"h":75.74,"l":75.74,"n":12,"o":75.74,"t":"2026-10-01T10:15:00Z","v":260,"vw":75.74},{"c":75.48,"h":75.48,"l":75.48,"n":2,"o":75.48,"t":"2026-10-01T10:30:00Z","v":120,"vw":75.48},{"c":75.04,"h":75.04,"l":75.04,"n":17,"o":75.04,"t":"2026-10-01T11:15:00Z","v":435,"vw":75.04},{"c":75.3,"h":75.3,"l":75.16,"n":8,"o":75.16,"t":"2026-10-01T12:15:00Z","v":400,"vw":75.212226},{"c":75.09,"h":75.09,"l":75.09,"n":1,"o":75.09,"t":"2026-10-01T13:00:00Z","v":225,"vw":75.09},{"c":74.6,"h":75.16,"l":74.4,"n":256,"o":75.16,"t":"2026-10-01T13:30:00Z","v":17392,"vw":74.903},{"c":75.03,"h":75.03,"l":74.6049,"n":63,"o":74.88,"t":"2026-10-01T13:45:00Z","v":7132,"vw":74.761317},{"c":74.47,"h":74.5556,"l":74.16,"n":224,"o":74.5556,"t":"2026-10-01T14:00:00Z","v":24152,"vw":74.280337},{"c":74.57,"h":74.65,"l":74.08,"n":45,"o":74.565,"t":"2026-10-01T14:15:00Z","v":4475,"vw":74.338325},{"c":75,"h":75.2499,"l":74.59,"n":96,"o":74.59,"t":"2026-10-01T14:30:00Z","v":9715,"vw":74.971459},{"c":75.04,"h":75.24,"l":74.97,"n":57,"o":75.1,"t":"2026-10-01T14:45:00Z","v":2901,"vw":75.129751},{"c":74.78,"h":74.95,"l":74.5864,"n":32,"o":74.915,"t":"2026-10-01T15:00:00Z","v":3684,"vw":74.817713},{"c":75.0802,"h":75.26,"l":74.8456,"n":65,"o":74.8456,"t":"2026-10-01T15:15:00Z","v":5041,"vw":75.082894},{"c":74.89,"h":75.18,"l":74.85,"n":69,"o":75.15,"t":"2026-10-01T15:30:00Z","v":9885,"vw":74.982318},{"c":75.13,"h":75.215,"l":74.93,"n":15,"o":74.93,"t":"2026-10-01T15:45:00Z","v":997,"vw":75.119754},{"c":75.08,"h":75.27,"l":75.041,"n":151,"o":75.07,"t":"2026-10-01T16:00:00Z","v":22917,"vw":75.085794},{"c":75.2333,"h":75.3,"l":75.105,"n":27,"o":75.105,"t":"2026-10-01T16:15:00Z","v":2068,"vw":75.197666},{"c":75.37,"h":75.375,"l":75.3,"n":18,"o":75.375,"t":"2026-10-01T16:30:00Z","v":1066,"vw":75.336453},{"c":75.215,"h":75.4601,"l":75.08,"n":33,"o":75.445,"t":"2026-10-01T16:45:00Z","v":3617,"vw":75.229389},{"c":75.57,"h":75.57,"l":75.335,"n":46,"o":75.35,"t":"2026-10-01T17:00:00Z","v":6843,"vw":75.475543},{"c":76.01,"h":76.155,"l":75.5325,"n":110,"o":75.55,"t":"2026-10-01T17:15:00Z","v":7308,"vw":75.909485},{"c":76.26,"h":76.4999,"l":76.1,"n":131,"o":76.2,"t":"2026-10-01T17:30:00Z","v":20823,"vw":76.337355},{"c":76.28,"h":76.5,"l":76.17,"n":1043,"o":76.325,"t":"2026-10-01T17:45:00Z","v":98841,"vw":76.370009},{"c":75.74,"h":76.215,"l":75.58,"n":93,"o":76.215,"t":"2026-10-01T18:00:00Z","v":5251,"vw":75.892341},{"c":75.97,"h":76.0472,"l":75.71,"n":86,"o":75.77,"t":"2026-10-01T18:15:00Z","v":9100,"vw":75.960947},{"c":76.0641,"h":76.25,"l":75.95,"n":60,"o":76,"t":"2026-10-01T18:30:00Z","v":3606,"vw":76.084901},{"c":76.255,"h":76.255,"l":76.0603,"n":32,"o":76.13,"t":"2026-10-01T18:45:00Z","v":2714,"vw":76.131881},{"c":76,"h":76.18,"l":76,"n":190,"o":76.14,"t":"2026-10-01T19:00:00Z","v":31559,"vw":76.100288},{"c":76,"h":76.1,"l":76,"n":63,"o":76.04,"t":"2026-10-01T19:15:00Z","v":5331,"vw":76.056096},{"c":75.94,"h":76.09,"l":75.94,"n":298,"o":76.08,"t":"2026-10-01T19:30:00Z","v":30964,"vw":75.983592},{"c":76.08,"h":76.26,"l":75.96,"n":870,"o":75.99,"t":"2026-10-01T19:45:00Z","v":92052,"vw":76.168578},{"c":76.14,"h":76.14,"l":76.14,"n":6,"o":76.14,"t":"2026-10-01T20:00:00Z","v":16005,"vw":76.14},{"c":76.9628,"h":76.9628,"l":76.9628,"n":1,"o":76.9628,"t":"2026-10-01T20:45:00Z","v":500,"vw":76.9628},{"c":76.28,"h":76.28,"l":76.28,"n":2,"o":76.28,"t":"2026-10-01T21:15:00Z","v":199,"vw":76.28},{"c":76.81,"h":76.81,"l":76.81,"n":3,"o":76.81,"t":"2026-10-01T22:00:00Z","v":123,"vw":76.81},{"c":76.6,"h":76.81,"l":76.6,"n":2,"o":76.81,"t":"2026-10-01T22:15:00Z","v":507,"vw":76.64432},{"c":76.36,"h":76.36,"l":76.26,"n":9,"o":76.26,"t":"2026-10-01T22:30:00Z","v":830,"vw":76.31},{"c":76.55,"h":76.55,"l":76.55,"n":7,"o":76.55,"t":"2026-10-02T08:00:00Z","v":179,"vw":76.55},{"c":76.68,"h":76.91,"l":76.68,"n":2,"o":76.91,"t":"2026-10-02T08:45:00Z","v":600,"vw":76.864383},{"c":77.22,"h":77.22,"l":77.22,"n":2,"o":77.22,"t":"2026-10-02T11:00:00Z","v":205,"vw":77.22},{"c":76.99,"h":77.01,"l":76.99,"n":4,"o":77.01,"t":"2026-10-02T11:15:00Z","v":413,"vw":76.999732},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-02T11:45:00Z","v":202,"vw":76.95},{"c":77.3,"h":77.68,"l":77.3,"n":11,"o":77.5,"t":"2026-10-02T12:30:00Z","v":1635,"vw":77.39595},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-02T12:45:00Z","v":100,"vw":78.27},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-02T13:00:00Z","v":105,"vw":77.55},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-02T13:15:00Z","v":100,"vw":77.99},{"c":77.7578,"h":77.8245,"l":77.115,"n":323,"o":77.65,"t":"2026-10-02T13:30:00Z","v":28906,"vw":77.480976},{"c":77.84,"h":77.85,"l":77.52,"n":292,"o":77.765,"t":"2026-10-02T13:45:00Z","v":24207,"vw":77.70899},{"c":77.875,"h":78.295,"l":77.745,"n":277,"o":77.8916,"t":"2026-10-02T14:00:00Z","v":33312,"vw":77.998433},{"c":78.205,"h":78.25,"l":77.91,"n":185,"o":77.91,"t":"2026-10-02T14:15:00Z","v":14116,"vw":78.057918},{"c":78.04,"h":78.1423,"l":78,"n":170,"o":78.135,"t":"2026-10-02T14:30:00Z","v":16060,"vw":78.064982},{"c":77.815,"h":78.165,"l":77.65,"n":130,"o":78.02,"t":"2026-10-02T14:45:00Z","v":8012,"vw":77.938964},{"c":77.48,"h":77.9099,"l":77.375,"n":150,"o":77.9099,"t":"2026-10-02T15:00:00Z","v":10241,"vw":77.581851},{"c":77.34,"h":77.64,"l":77.12,"n":92,"o":77.5,"t":"2026-10-02T15:15:00Z","v":7292,"vw":77.259992},{"c":77.5,"h":77.58,"l":77.24,"n":128,"o":77.34,"t":"2026-10-02T15:30:00Z","v":14818,"vw":77.474914},{"c":77.89,"h":77.9,"l":77.57,"n":341,"o":77.59,"t":"2026-10-02T15:45:00Z","v":46034,"vw":77.773631},{"c":77.875,"h":77.99,"l":77.73,"n":312,"o":77.73,"t":"2026-10-02T16:00:00Z","v":45548,"vw":77.910464},{"c":77.84,"h":78.01,"l":77.765,"n":396,"o":77.96,"t":"2026-10-02T16:15:00Z","v":66944,"vw":77.895132},{"c":77.665,"h":77.86,"l":77.6,"n":296,"o":77.8,"t":"2026-10-02T16:30:00Z","v":55244,"vw":77.773962},{"c":77.695,"h":77.77,"l":77.625,"n":254,"o":77.665,"t":"2026-10-02T16:45:00Z","v":47758,"vw":77.700375},{"c":77.5,"h":77.86,"l":77.5,"n":693,"o":77.71,"t":"2026-10-02T17:00:00Z","v":69352,"vw":77.681622},{"c":77.38,"h":77.64,"l":77.32,"n":517,"o":77.54,"t":"2026-10-02T17:15:00Z","v":51651,"vw":77.486287},{"c":77.45,"h":77.54,"l":77.305,"n":460,"o":77.345,"t":"2026-10-02T17:30:00Z","v":70821,"vw":77.443906},{"c":77.55,"h":77.61,"l":77.37,"n":494,"o":77.48,"t":"2026-10-02T17:45:00Z","v":57205,"vw":77.53078},{"c":77.555,"h":77.58,"l":77.39,"n":391,"o":77.57,"t":"2026-10-02T18:00:00Z","v":67310,"vw":77.494499},{"c":77.54,"h":77.57,"l":77.425,"n":354,"o":77.56,"t":"2026-10-02T18:15:00Z","v":70937,"vw":77.514217},{"c":77.49,"h":77.56,"l":77.3801,"n":213,"o":77.54,"t":"2026-10-02T18:30:00Z","v":66789,"vw":77.492945},{"c":77.62,"h":77.665,"l":77.47,"n":411,"o":77.495,"t":"2026-10-02T18:45:00Z","v":74143,"vw":77.591477},{"c":77.61,"h":77.67,"l":77.51,"n":1038,"o":77.62,"t":"2026-10-02T19:00:00Z","v":194983,"vw":77.595322},{"c":77.65,"h":77.73,"l":77.58,"n":1111,"o":77.63,"t":"2026-10-02T19:15:00Z","v":228943,"vw":77.652982},{"c":77.755,"h":77.88,"l":77.65,"n":1484,"o":77.66,"t":"2026-10-02T19:30:00Z","v":283495,"vw":77.780055},{"c":77.55,"h":77.85,"l":77.55,"n":1702,"o":77.765,"t":"2026-10-02T19:45:00Z","v":268035,"vw":77.712266},{"c":77.61,"h":77.61,"l":77.61,"n":11,"o":77.61,"t":"2026-10-02T20:00:00Z","v":2178,"vw":77.61},{"c":77.57,"h":77.57,"l":77.57,"n":2,"o":77.57,"t":"2026-10-02T20:30:00Z","v":125,"vw":77.57},{"c":77.4,"h":77.61,"l":77.4,"n":2,"o":77.61,"t":"2026-10-02T20:45:00Z","v":102914,"vw":77.505},{"c":77.19,"h":77.19,"l":77.19,"n":24,"o":77.19,"t":"2026-10-02T21:00:00Z","v":461,"vw":77.19},{"c":76.8994,"h":76.8994,"l":76.8994,"n":1,"o":76.8994,"t":"2026-10-02T22:00:00Z","v":355,"vw":76.8994},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-02T22:45:00Z","v":100,"vw":77.65},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-02T23:15:00Z","v":128,"vw":77.6},{"c":78.17,"h":78.18,"l":78.17,"n":4,"o":78.18,"t":"2026-10-05T08:15:00Z","v":369,"vw":78.176656},{"c":77,"h":77,"l":77,"n":75,"o":77,"t":"2026-10-05T10:15:00Z","v":823,"vw":77},{"c":77.61,"h":77.61,"l":77.61,"n":3,"o":77.61,"t":"2026-10-05T11:00:00Z","v":603,"vw":77.61},{"c":77.335,"h":77.72,"l":77.3,"n":765,"o":77.52,"t":"2026-10-05T13:30:00Z","v":72112,"vw":77.481347},{"c":77.335,"h":77.365,"l":76.955,"n":299,"o":77.345,"t":"2026-10-05T13:45:00Z","v":22995,"vw":77.225495},{"c":77.365,"h":77.365,"l":77.07,"n":140,"o":77.13,"t":"2026-10-05T14:00:00Z","v":9034,"vw":77.187718},{"c":77.51,"h":77.61,"l":77.3875,"n":305,"o":77.42,"t":"2026-10-05T14:15:00Z","v":43562,"vw":77.541296},{"c":77.47,"h":77.56,"l":77.33,"n":173,"o":77.56,"t":"2026-10-05T14:30:00Z","v":11510,"vw":77.435012},{"c":77.68,"h":77.68,"l":77.46,"n":104,"o":77.46,"t":"2026-10-05T14:45:00Z","v":8052,"vw":77.537943},{"c":77.49,"h":77.67,"l":77.45,"n":68,"o":77.67,"t":"2026-10-05T15:00:00Z","v":5513,"vw":77.487174},{"c":77.48,"h":77.48,"l":77.405,"n":53,"o":77.4201,"t":"2026-10-05T15:15:00Z","v":2835,"vw":77.433689},{"c":77.55,"h":77.55,"l":77.3601,"n":39,"o":77.3601,"t":"2026-10-05T15:30:00Z","v":4527,"vw":77.490763},{"c":77.58,"h":77.64,"l":77.42,"n":139,"o":77.48,"t":"2026-10-05T15:45:00Z","v":16172,"vw":77.495301},{"c":77.54,"h":77.58,"l":77.4846,"n":54,"o":77.55,"t":"2026-10-05T16:00:00Z","v":5682,"vw":77.528862},{"c":77.59,"h":77.59,"l":77.475,"n":46,"o":77.5598,"t":"2026-10-05T16:15:00Z","v":4153,"vw":77.512626},{"c":77.6099,"h":77.61,"l":77.505,"n":35,"o":77.555,"t":"2026-10-05T16:30:00Z","v":3666,"vw":77.586693},{"c":77.505,"h":77.645,"l":77.5,"n":58,"o":77.645,"t":"2026-10-05T16:45:00Z","v":5018,"vw":77.580972},{"c":77.6,"h":77.6,"l":77.455,"n":64,"o":77.505,"t":"2026-10-05T17:00:00Z","v":4714,"vw":77.542451},{"c":77.6,"h":77.6498,"l":77.575,"n":37,"o":77.59,"t":"2026-10-05T17:15:00Z","v":4320,"vw":77.607761},{"c":77.63,"h":77.66,"l":77.53,"n":49,"o":77.53,"t":"2026-10-05T17:30:00Z","v":2922,"vw":77.590612},{"c":77.7,"h":77.75,"l":77.63,"n":177,"o":77.68,"t":"2026-10-05T17:45:00Z","v":3794,"vw":77.684781},{"c":77.68,"h":77.69,"l":77.635,"n":32,"o":77.65,"t":"2026-10-05T18:00:00Z","v":2572,"vw":77.666739},{"c":77.66,"h":77.6951,"l":77.64,"n":35,"o":77.64,"t":"2026-10-05T18:15:00Z","v":3559,"vw":77.686072},{"c":77.53,"h":77.6899,"l":77.53,"n":47,"o":77.68,"t":"2026-10-05T18:30:00Z","v":4863,"vw":77.630812},{"c":77.49,"h":77.57,"l":77.43,"n":52,"o":77.515,"t":"2026-10-05T18:45:00Z","v":3811,"vw":77.483933},{"c":77.56,"h":77.56,"l":77.44,"n":133,"o":77.49,"t":"2026-10-05T19:00:00Z","v":13740,"vw":77.524753},{"c":77.52,"h":77.6,"l":77.49,"n":87,"o":77.6,"t":"2026-10-05T19:15:00Z","v":9175,"vw":77.531649},{"c":77.53,"h":77.605,"l":77.5,"n":276,"o":77.52,"t":"2026-10-05T19:30:00Z","v":24012,"vw":77.543916},{"c":77.51,"h":77.58,"l":77.4,"n":1419,"o":77.52,"t":"2026-10-05T19:45:00Z","v":142584,"vw":77.477398},{"c":77.51,"h":77.51,"l":77.51,"n":10,"o":77.51,"t":"2026-10-05T20:00:00Z","v":158298,"vw":77.51},{"c":77.28,"h":77.28,"l":77.28,"n":17,"o":77.28,"t":"2026-10-05T20:30:00Z","v":500,"vw":77.28},{"c":77.27,"h":77.27,"l":77.27,"n":2,"o":77.27,"t":"2026-10-05T22:00:00Z","v":387,"vw":77.27},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-05T22:15:00Z","v":735,"vw":77.27},{"c":77.7,"h":77.7,"l":77.7,"n":6,"o":77.7,"t":"2026-10-06T08:00:00Z","v":172,"vw":77.7},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-06T10:15:00Z","v":360,"vw":77.29},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-06T12:00:00Z","v":193,"vw":77.79},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-06T12:15:00Z","v":384,"vw":77.99},{"c":77.79,"h":77.79,"l":77.77,"n":9,"o":77.77,"t":"2026-10-06T12:30:00Z","v":1472,"vw":77.773316},{"c":78.1,"h":78.2447,"l":77.51,"n":961,"o":77.62,"t":"2026-10-06T13:30:00Z","v":100131,"vw":77.866201},{"c":78.26,"h":78.4999,"l":77.875,"n":176,"o":78.17,"t":"2026-10-06T13:45:00Z","v":15087,"vw":78.200036},{"c":78.22,"h":78.54,"l":78.1701,"n":133,"o":78.325,"t":"2026-10-06T14:00:00Z","v":12654,"vw":78.412248},{"c":78.0075,"h":78.29,"l":78.0075,"n":138,"o":78.2,"t":"2026-10-06T14:15:00Z","v":9227,"vw":78.16023},{"c":78.13,"h":78.13,"l":77.885,"n":83,"o":77.9,"t":"2026-10-06T14:30:00Z","v":5965,"vw":77.967492},{"c":78.295,"h":78.33,"l":78.07,"n":105,"o":78.07,"t":"2026-10-06T14:45:00Z","v":8142,"vw":78.23372},{"c":78.39,"h":78.438,"l":78.1901,"n":78,"o":78.26,"t":"2026-10-06T15:00:00Z","v":9606,"vw":78.274224},{"c":78.205,"h":78.3899,"l":78.12,"n":65,"o":78.3,"t":"2026-10-06T15:15:00Z","v":38148,"vw":78.341517},{"c":78.235,"h":78.26,"l":78.12,"n":57,"o":78.2102,"t":"2026-10-06T15:30:00Z","v":3766,"vw":78.192177},{"c":78.215,"h":78.36,"l":78.2,"n":71,"o":78.325,"t":"2026-10-06T15:45:00Z","v":4344,"vw":78.271888},{"c":77.93,"h":78.27,"l":77.93,"n":219,"o":78.23,"t":"2026-10-06T16:00:00Z","v":18424,"vw":78.010155},{"c":77.99,"h":78.0499,"l":77.925,"n":59,"o":77.925,"t":"2026-10-06T16:15:00Z","v":7616,"vw":77.972069},{"c":78.045,"h":78.19,"l":78,"n":57,"o":78.04,"t":"2026-10-06T16:30:00Z","v":4167,"vw":78.089537},{"c":78.16,"h":78.18,"l":78.07,"n":86,"o":78.11,"t":"2026-10-06T16:45:00Z","v":6257,"vw":78.131323},{"c":77.8639,"h":78.11,"l":77.8639,"n":128,"o":78.11,"t":"2026-10-06T17:00:00Z","v":9080,"vw":78.010138},{"c":78.06,"h":78.06,"l":77.94,"n":59,"o":78.0432,"t":"2026-10-06T17:15:00Z","v":10068,"vw":77.999565},{"c":78.13,"h":78.13,"l":77.9901,"n":50,"o":78.07,"t":"2026-10-06T17:30:00Z","v":3680,"vw":78.088489},{"c":78.12,"h":78.3,"l":78.05,"n":109,"o":78.1,"t":"2026-10-06T17:45:00Z","v":9166,"vw":78.164024},{"c":78.08,"h":78.21,"l":78.04,"n":89,"o":78.1061,"t":"2026-10-06T18:00:00Z","v":16418,"vw":78.149862},{"c":78.0299,"h":78.085,"l":77.95,"n":62,"o":78.085,"t":"2026-10-06T18:15:00Z","v":2864,"vw":78.010442},{"c":77.7976,"h":77.97,"l":77.7976,"n":73,"o":77.97,"t":"2026-10-06T18:30:00Z","v":2799,"vw":77.889387},{"c":77.905,"h":77.9799,"l":77.8594,"n":77,"o":77.89,"t":"2026-10-06T18:45:00Z","v":8142,"vw":77.910232},{"c":77.93,"h":77.96,"l":77.85,"n":89,"o":77.94,"t":"2026-10-06T19:00:00Z","v":3709,"vw":77.91291},{"c":77.855,"h":77.98,"l":77.84,"n":95,"o":77.93,"t":"2026-10-06T19:15:00Z","v":6127,"vw":77.914804},{"c":77.62,"h":77.83,"l":77.565,"n":200,"o":77.825,"t":"2026-10-06T19:30:00Z","v":17143,"vw":77.671183},{"c":77.61,"h":77.7199,"l":77.565,"n":244,"o":77.64,"t":"2026-10-06T19:45:00Z","v":24029,"vw":77.643656},{"c":77.64,"h":77.64,"l":77.64,"n":7,"o":77.64,"t":"2026-10-06T20:00:00Z","v":1943,"vw":77.64},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-06T20:45:00Z","v":180,"vw":77.61},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-06T23:15:00Z","v":100,"vw":77.8},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-10-06T23:30:00Z","v":429,"vw":77.01},{"c":77.63,"h":77.63,"l":77.63,"n":12,"o":77.63,"t":"2026-10-07T08:00:00Z","v":446,"vw":77.63},{"c":76.65,"h":76.65,"l":76.65,"n":1,"o":76.65,"t":"2026-10-07T09:15:00Z","v":417,"vw":76.65},{"c":76.58,"h":76.58,"l":76.58,"n":2,"o":76.58,"t":"2026-10-07T09:30:00Z","v":282,"vw":76.58},{"c":76.23,"h":76.23,"l":76.23,"n":8,"o":76.23,"t":"2026-10-07T09:45:00Z","v":310,"vw":76.23},{"c":75.74,"h":75.74,"l":75.74,"n":5,"o":75.74,"t":"2026-10-07T11:15:00Z","v":230,"vw":75.74},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-07T11:45:00Z","v":100,"vw":76.5},{"c":76.32,"h":76.32,"l":76.32,"n":5,"o":76.32,"t":"2026-10-07T12:00:00Z","v":300,"vw":76.32},{"c":75.804,"h":75.804,"l":75.804,"n":1,"o":75.804,"t":"2026-10-07T12:15:00Z","v":140,"vw":75.804},{"c":75.83,"h":75.84,"l":75.83,"n":6,"o":75.84,"t":"2026-10-07T13:00:00Z","v":571,"vw":75.836408},{"c":75.72,"h":76.05,"l":75.72,"n":7,"o":76.05,"t":"2026-10-07T13:15:00Z","v":544,"vw":75.873214},{"c":75.76,"h":76,"l":75.46,"n":329,"o":75.76,"t":"2026-10-07T13:30:00Z","v":28825,"vw":75.721741},{"c":75.99,"h":75.99,"l":75.43,"n":114,"o":75.725,"t":"2026-10-07T13:45:00Z","v":11982,"vw":75.843853},{"c":75.925,"h":75.9596,"l":75.68,"n":183,"o":75.92,"t":"2026-10-07T14:00:00Z","v":15253,"vw":75.807606},{"c":76.28,"h":76.36,"l":75.95,"n":234,"o":75.97,"t":"2026-10-07T14:15:00Z","v":45707,"vw":76.209937},{"c":76.28,"h":76.43,"l":76.11,"n":568,"o":76.24,"t":"2026-10-07T14:30:00Z","v":45862,"vw":76.27988},{"c":76.23,"h":76.3348,"l":76.0606,"n":62,"o":76.0955,"t":"2026-10-07T14:45:00Z","v":15445,"vw":76.094086},{"c":76.4,"h":76.4,"l":76.145,"n":76,"o":76.22,"t":"2026-10-07T15:00:00Z","v":6265,"vw":76.259466},{"c":76.16,"h":76.34,"l":76.15,"n":24,"o":76.34,"t":"2026-10-07T15:15:00Z","v":4622,"vw":76.263298},{"c":76.465,"h":76.5,"l":76.22,"n":63,"o":76.26,"t":"2026-10-07T15:30:00Z","v":3757,"vw":76.324051},{"c":76.45,"h":76.5622,"l":76.45,"n":118,"o":76.4573,"t":"2026-10-07T15:45:00Z","v":16505,"vw":76.476947},{"c":76.5575,"h":76.65,"l":76.44,"n":137,"o":76.49,"t":"2026-10-07T16:00:00Z","v":14173,"vw":76.570177},{"c":76.43,"h":76.6299,"l":76.43,"n":141,"o":76.53,"t":"2026-10-07T16:15:00Z","v":22984,"vw":76.510917},{"c":76.42,"h":76.51,"l":76.35,"n":140,"o":76.41,"t":"2026-10-07T16:30:00Z","v":17985,"vw":76.42457},{"c":76.5,"h":76.6,"l":76.44,"n":126,"o":76.52,"t":"2026-10-07T16:45:00Z","v":14234,"vw":76.503732},{"c":76.74,"h":76.78,"l":76.46,"n":244,"o":76.51,"t":"2026-10-07T17:00:00Z","v":57415,"vw":76.635414},{"c":76.77,"h":76.91,"l":76.67,"n":281,"o":76.7,"t":"2026-10-07T17:15:00Z","v":20942,"vw":76.794762},{"c":76.82,"h":76.82,"l":76.73,"n":121,"o":76.79,"t":"2026-10-07T17:30:00Z","v":19248,"vw":76.777288},{"c":76.66,"h":76.815,"l":76.56,"n":187,"o":76.8,"t":"2026-10-07T17:45:00Z","v":15280,"vw":76.711387},{"c":76.742,"h":76.85,"l":76.63,"n":201,"o":76.7,"t":"2026-10-07T18:00:00Z","v":35497,"vw":76.735861},{"c":76.84,"h":76.84,"l":76.6301,"n":138,"o":76.7,"t":"2026-10-07T18:15:00Z","v":17296,"vw":76.73713},{"c":76.69,"h":76.88,"l":76.64,"n":126,"o":76.85,"t":"2026-10-07T18:30:00Z","v":24045,"vw":76.742928},{"c":76.73,"h":76.83,"l":76.7,"n":55,"o":76.78,"t":"2026-10-07T18:45:00Z","v":11185,"vw":76.792638},{"c":76.605,"h":76.77,"l":76.501,"n":104,"o":76.69,"t":"2026-10-07T19:00:00Z","v":27236,"vw":76.618208},{"c":76.7,"h":76.76,"l":76.61,"n":79,"o":76.66,"t":"2026-10-07T19:15:00Z","v":20969,"vw":76.702874},{"c":77,"h":77,"l":76.74,"n":183,"o":76.74,"t":"2026-10-07T19:30:00Z","v":36444,"vw":76.917158},{"c":76.82,"h":77.06,"l":76.76,"n":411,"o":76.925,"t":"2026-10-07T19:45:00Z","v":95992,"vw":76.903553},{"c":76.83,"h":76.83,"l":76.83,"n":8,"o":76.83,"t":"2026-10-07T20:00:00Z","v":1163,"vw":76.83},{"c":76.87,"h":76.87,"l":76.87,"n":1,"o":76.87,"t":"2026-10-07T20:30:00Z","v":195,"vw":76.87},{"c":76.3193,"h":76.3246,"l":76.3193,"n":2,"o":76.3246,"t":"2026-10-07T23:00:00Z","v":904,"vw":76.321903},{"c":76.84,"h":76.84,"l":76.84,"n":1,"o":76.84,"t":"2026-10-07T23:45:00Z","v":100,"vw":76.84},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-08T12:30:00Z","v":125,"vw":75.5},{"c":75.56,"h":75.56,"l":75.19,"n":249,"o":75.5,"t":"2026-10-08T13:30:00Z","v":21603,"vw":75.390655},{"c":75.1001,"h":75.49,"l":75.07,"n":193,"o":75.49,"t":"2026-10-08T13:45:00Z","v":8535,"vw":75.200269},{"c":75.45,"h":75.64,"l":75.115,"n":106,"o":75.115,"t":"2026-10-08T14:00:00Z","v":6741,"vw":75.433894},{"c":75.99,"h":75.99,"l":75.43,"n":78,"o":75.43,"t":"2026-10-08T14:15:00Z","v":4500,"vw":75.658183},{"c":75.66,"h":75.96,"l":75.61,"n":86,"o":75.96,"t":"2026-10-08T14:30:00Z","v":2676,"vw":75.695575},{"c":75.41,"h":75.5,"l":75.345,"n":62,"o":75.5,"t":"2026-10-08T14:45:00Z","v":3271,"vw":75.428551},{"c":75.01,"h":75.365,"l":75.01,"n":115,"o":75.365,"t":"2026-10-08T15:00:00Z","v":10806,"vw":75.062092},{"c":75.05,"h":75.2,"l":75.0001,"n":112,"o":75.05,"t":"2026-10-08T15:15:00Z","v":11809,"vw":75.047508},{"c":74.8675,"h":75.08,"l":74.7301,"n":150,"o":75.08,"t":"2026-10-08T15:30:00Z","v":10929,"vw":74.921165},{"c":74.83,"h":74.92,"l":74.735,"n":78,"o":74.9,"t":"2026-10-08T15:45:00Z","v":4228,"vw":74.839998},{"c":74.841,"h":74.8865,"l":74.68,"n":71,"o":74.7734,"t":"2026-10-08T16:00:00Z","v":6505,"vw":74.806114},{"c":75.215,"h":75.35,"l":74.82,"n":67,"o":74.82,"t":"2026-10-08T16:15:00Z","v":4421,"vw":75.098495},{"c":74.9199,"h":75.2,"l":74.845,"n":83,"o":75.2,"t":"2026-10-08T16:30:00Z","v":9678,"vw":75.000116},{"c":73.615,"h":74.945,"l":73.4765,"n":302,"o":74.85,"t":"2026-10-08T16:45:00Z","v":32423,"vw":73.988756},{"c":73.82,"h":73.82,"l":73.01,"n":282,"o":73.62,"t":"2026-10-08T17:00:00Z","v":40631,"vw":73.339511},{"c":72.91,"h":73.765,"l":72.6,"n":322,"o":73.765,"t":"2026-10-08T17:15:00Z","v":140149,"vw":72.980896},{"c":73.27,"h":73.4,"l":72.91,"n":171,"o":72.95,"t":"2026-10-08T17:30:00Z","v":12052,"vw":73.133463},{"c":73.29,"h":73.34,"l":72.94,"n":149,"o":73.12,"t":"2026-10-08T17:45:00Z","v":12009,"vw":73.080681},{"c":73.59,"h":73.59,"l":73.13,"n":165,"o":73.34,"t":"2026-10-08T18:00:00Z","v":13306,"vw":73.292243},{"c":73.915,"h":73.9792,"l":73.65,"n":124,"o":73.68,"t":"2026-10-08T18:15:00Z","v":10253,"vw":73.846788},{"c":73.41,"h":73.8351,"l":73.385,"n":83,"o":73.82,"t":"2026-10-08T18:30:00Z","v":7686,"vw":73.593528},{"c":73.415,"h":73.5,"l":73.35,"n":87,"o":73.43,"t":"2026-10-08T18:45:00Z","v":7776,"vw":73.420257},{"c":73.175,"h":73.37,"l":73.055,"n":139,"o":73.37,"t":"2026-10-08T19:00:00Z","v":9689,"vw":73.179078},{"c":73.29,"h":73.43,"l":73.1,"n":56,"o":73.1,"t":"2026-10-08T19:15:00Z","v":3570,"vw":73.222059},{"c":73.135,"h":73.26,"l":73.07,"n":231,"o":73.21,"t":"2026-10-08T19:30:00Z","v":44818,"vw":73.161443},{"c":73.58,"h":73.6,"l":73.12,"n":345,"o":73.135,"t":"2026-10-08T19:45:00Z","v":38027,"vw":73.358084},{"c":73.62,"h":73.62,"l":73.62,"n":8,"o":73.62,"t":"2026-10-08T20:00:00Z","v":15380,"vw":73.62},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-08T21:00:00Z","v":360,"vw":74},{"c":73.98,"h":73.98,"l":73.98,"n":2,"o":73.98,"t":"2026-10-08T22:30:00Z","v":101,"vw":73.98},{"c":74.8,"h":74.8,"l":74.8,"n":10,"o":74.8,"t":"2026-10-09T08:00:00Z","v":217,"vw":74.8},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-09T11:00:00Z","v":1400,"vw":74.59},{"c":74.85,"h":74.85,"l":74.85,"n":1,"o":74.85,"t":"2026-10-09T12:45:00Z","v":200,"vw":74.85},{"c":73.7,"h":75.31,"l":73.7,"n":308,"o":74.78,"t":"2026-10-09T13:30:00Z","v":33998,"vw":74.566348},{"c":73.5527,"h":73.7,"l":73.29,"n":201,"o":73.7,"t":"2026-10-09T13:45:00Z","v":17553,"vw":73.536123},{"c":73.42,"h":73.755,"l":73.245,"n":146,"o":73.64,"t":"2026-10-09T14:00:00Z","v":17691,"vw":73.556854},{"c":73.59,"h":73.59,"l":73.21,"n":78,"o":73.21,"t":"2026-10-09T14:15:00Z","v":6984,"vw":73.432811},{"c":73.5,"h":73.79,"l":73.25,"n":127,"o":73.6,"t":"2026-10-09T14:30:00Z","v":9245,"vw":73.595623},{"c":73.71,"h":73.84,"l":73.41,"n":40,"o":73.52,"t":"2026-10-09T14:45:00Z","v":2985,"vw":73.627236},{"c":73.615,"h":73.85,"l":73.57,"n":66,"o":73.73,"t":"2026-10-09T15:00:00Z","v":3653,"vw":73.670507},{"c":73.55,"h":73.72,"l":73.51,"n":42,"o":73.65,"t":"2026-10-09T15:15:00Z","v":2795,"vw":73.645319},{"c":73.5261,"h":73.6524,"l":73.5051,"n":34,"o":73.52,"t":"2026-10-09T15:30:00Z","v":2642,"vw":73.585296},{"c":73.56,"h":73.595,"l":73.49,"n":58,"o":73.54,"t":"2026-10-09T15:45:00Z","v":4283,"vw":73.557717},{"c":73.5,"h":73.55,"l":73.365,"n":49,"o":73.43,"t":"2026-10-09T16:00:00Z","v":3208,"vw":73.465436},{"c":73.44,"h":73.59,"l":73.39,"n":77,"o":73.5,"t":"2026-10-09T16:15:00Z","v":7325,"vw":73.443463},{"c":73.46,"h":73.62,"l":73.4,"n":74,"o":73.54,"t":"2026-10-09T16:30:00Z","v":6359,"vw":73.533345},{"c":73.55,"h":73.685,"l":73.46,"n":57,"o":73.46,"t":"2026-10-09T16:45:00Z","v":5460,"vw":73.594029},{"c":73.62,"h":73.62,"l":73.513,"n":34,"o":73.513,"t":"2026-10-09T17:00:00Z","v":3725,"vw":73.547278},{"c":73.68,"h":73.695,"l":73.57,"n":61,"o":73.62,"t":"2026-10-09T17:15:00Z","v":3521,"vw":73.655139},{"c":73.64,"h":73.745,"l":73.63,"n":62,"o":73.65,"t":"2026-10-09T17:30:00Z","v":4869,"vw":73.69292},{"c":73.675,"h":73.73,"l":73.6,"n":131,"o":73.6,"t":"2026-10-09T17:45:00Z","v":5281,"vw":73.682064},{"c":73.7201,"h":73.775,"l":73.6,"n":64,"o":73.676,"t":"2026-10-09T18:00:00Z","v":7086,"vw":73.704624},{"c":73.77,"h":73.805,"l":73.67,"n":62,"o":73.71,"t":"2026-10-09T18:15:00Z","v":5908,"vw":73.767095},{"c":73.56,"h":73.83,"l":73.56,"n":53,"o":73.71,"t":"2026-10-09T18:30:00Z","v":5877,"vw":73.767207},{"c":73.58,"h":73.82,"l":73.58,"n":54,"o":73.6,"t":"2026-10-09T18:45:00Z","v":6770,"vw":73.710176},{"c":73.725,"h":73.725,"l":73.5153,"n":76,"o":73.62,"t":"2026-10-09T19:00:00Z","v":7693,"vw":73.618923},{"c":73.75,"h":73.78,"l":73.655,"n":51,"o":73.69,"t":"2026-10-09T19:15:00Z","v":4832,"vw":73.710747},{"c":73.52,"h":73.75,"l":73.5,"n":113,"o":73.75,"t":"2026-10-09T19:30:00Z","v":7816,"vw":73.597829},{"c":73.79,"h":73.87,"l":73.54,"n":276,"o":73.56,"t":"2026-10-09T19:45:00Z","v":23150,"vw":73.703224},{"c":73.8,"h":73.8,"l":73.8,"n":7,"o":73.8,"t":"2026-10-09T20:00:00Z","v":8599,"vw":73.8},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-09T20:30:00Z","v":100,"vw":74},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-09T21:15:00Z","v":100,"vw":73.8},{"c":74.8519,"h":74.8519,"l":74.8519,"n":1,"o":74.8519,"t":"2026-10-09T21:45:00Z","v":675,"vw":74.8519},{"c":73.59,"h":73.59,"l":73.59,"n":9,"o":73.59,"t":"2026-10-12T11:00:00Z","v":449,"vw":73.59},{"c":72.78,"h":72.8,"l":72.78,"n":62,"o":72.8,"t":"2026-10-12T11:45:00Z","v":1419,"vw":72.795754},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-12T13:00:00Z","v":100,"vw":73.1},{"c":72.86,"h":72.88,"l":72.86,"n":3,"o":72.88,"t":"2026-10-12T13:15:00Z","v":2010,"vw":72.875},{"c":71.646,"h":72.83,"l":71.646,"n":418,"o":72.78,"t":"2026-10-12T13:30:00Z","v":62454,"vw":72.039171},{"c":71.95,"h":72.09,"l":71.7906,"n":94,"o":72.08,"t":"2026-10-12T13:45:00Z","v":7066,"vw":71.960423},{"c":71.635,"h":71.9107,"l":71.3,"n":271,"o":71.885,"t":"2026-10-12T14:00:00Z","v":31863,"vw":71.536944},{"c":71.305,"h":71.72,"l":71.2095,"n":84,"o":71.72,"t":"2026-10-12T14:15:00Z","v":7801,"vw":71.424407},{"c":71.445,"h":71.45,"l":71.1182,"n":89,"o":71.35,"t":"2026-10-12T14:30:00Z","v":4800,"vw":71.269407},{"c":71.3657,"h":71.48,"l":71.255,"n":72,"o":71.37,"t":"2026-10-12T14:45:00Z","v":8346,"vw":71.306886},{"c":71.09,"h":71.35,"l":71.09,"n":108,"o":71.27,"t":"2026-10-12T15:00:00Z","v":7567,"vw":71.195434},{"c":71.07,"h":71.23,"l":71.04,"n":101,"o":71.14,"t":"2026-10-12T15:15:00Z","v":6234,"vw":71.079529},{"c":71.39,"h":71.39,"l":71.01,"n":115,"o":71.06,"t":"2026-10-12T15:30:00Z","v":9947,"vw":71.129598},{"c":71.51,"h":71.51,"l":71.35,"n":69,"o":71.39,"t":"2026-10-12T15:45:00Z","v":6206,"vw":71.453553},{"c":71.5,"h":71.6,"l":71.42,"n":59,"o":71.46,"t":"2026-10-12T16:00:00Z","v":3477,"vw":71.484759},{"c":71.3,"h":71.51,"l":71.3,"n":55,"o":71.4101,"t":"2026-10-12T16:15:00Z","v":3566,"vw":71.425755},{"c":71.31,"h":71.43,"l":71.27,"n":43,"o":71.27,"t":"2026-10-12T16:30:00Z","v":4337,"vw":71.350889},{"c":71.1322,"h":71.34,"l":71.1322,"n":63,"o":71.28,"t":"2026-10-12T16:45:00Z","v":5084,"vw":71.264667},{"c":71.275,"h":71.31,"l":71.12,"n":60,"o":71.12,"t":"2026-10-12T17:00:00Z","v":5586,"vw":71.215154},{"c":71.15,"h":71.265,"l":71.15,"n":101,"o":71.265,"t":"2026-10-12T17:15:00Z","v":14841,"vw":71.233235},{"c":71.145,"h":71.1601,"l":71.1,"n":38,"o":71.16,"t":"2026-10-12T17:30:00Z","v":3343,"vw":71.138337},{"c":71.1525,"h":71.21,"l":71.1,"n":213,"o":71.12,"t":"2026-10-12T17:45:00Z","v":8173,"vw":71.133037},{"c":71.1948,"h":71.1948,"l":71,"n":233,"o":71.13,"t":"2026-10-12T18:00:00Z","v":25815,"vw":71.086502},{"c":71.1,"h":71.151,"l":71.03,"n":89,"o":71.151,"t":"2026-10-12T18:15:00Z","v":6659,"vw":71.072561},{"c":71.135,"h":71.14,"l":71.04,"n":64,"o":71.1,"t":"2026-10-12T18:30:00Z","v":5858,"vw":71.093176},{"c":70.92,"h":71.08,"l":70.91,"n":146,"o":71.08,"t":"2026-10-12T18:45:00Z","v":5623,"vw":70.992681},{"c":70.96,"h":71.03,"l":70.91,"n":101,"o":70.99,"t":"2026-10-12T19:00:00Z","v":6446,"vw":70.956558},{"c":71,"h":71.05,"l":70.9001,"n":68,"o":71.01,"t":"2026-10-12T19:15:00Z","v":10209,"vw":71.009085},{"c":71.12,"h":71.1921,"l":71.055,"n":211,"o":71.07,"t":"2026-10-12T19:30:00Z","v":30500,"vw":71.129524},{"c":71.07,"h":71.19,"l":71.02,"n":322,"o":71.08,"t":"2026-10-12T19:45:00Z","v":47347,"vw":71.100956},{"c":71.03,"h":71.03,"l":71.03,"n":8,"o":71.03,"t":"2026-10-12T20:00:00Z","v":1660,"vw":71.03},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-12T20:30:00Z","v":203,"vw":71.21},{"c":71.03,"h":71.06,"l":71.03,"n":5,"o":71.06,"t":"2026-10-12T23:15:00Z","v":5669,"vw":71.03254},{"c":70.2522,"h":70.2522,"l":70.2522,"n":2,"o":70.2522,"t":"2026-10-12T23:45:00Z","v":501,"vw":70.2522},{"c":69.4,"h":69.7,"l":69.4,"n":66,"o":69.7,"t":"2026-10-13T11:00:00Z","v":1445,"vw":69.508696},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-10-13T11:15:00Z","v":100,"vw":69.35},{"c":67.26,"h":67.26,"l":67.26,"n":1,"o":67.26,"t":"2026-10-13T11:30:00Z","v":100,"vw":67.26},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-13T11:45:00Z","v":120,"vw":69.45},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-13T12:30:00Z","v":100,"vw":69.1},{"c":69,"h":69,"l":69,"n":9,"o":69,"t":"2026-10-13T12:45:00Z","v":210,"vw":69},{"c":68.81,"h":68.81,"l":68.7216,"n":2,"o":68.7216,"t":"2026-10-13T13:15:00Z","v":316,"vw":68.766359},{"c":69.6948,"h":69.78,"l":68.3,"n":442,"o":68.81,"t":"2026-10-13T13:30:00Z","v":45333,"vw":68.768248},{"c":69.67,"h":69.92,"l":69.5,"n":171,"o":69.7,"t":"2026-10-13T13:45:00Z","v":12983,"vw":69.661317},{"c":70.04,"h":70.06,"l":69.595,"n":105,"o":69.595,"t":"2026-10-13T14:00:00Z","v":8438,"vw":69.875},{"c":69.5701,"h":69.995,"l":69.52,"n":91,"o":69.995,"t":"2026-10-13T14:15:00Z","v":5214,"vw":69.681217},{"c":69.8,"h":69.86,"l":69.5,"n":62,"o":69.5,"t":"2026-10-13T14:30:00Z","v":4335,"vw":69.643812},{"c":69.33,"h":69.67,"l":69.2905,"n":51,"o":69.63,"t":"2026-10-13T14:45:00Z","v":7266,"vw":69.427843},{"c":69.42,"h":69.42,"l":69.31,"n":40,"o":69.37,"t":"2026-10-13T15:00:00Z","v":4145,"vw":69.378903},{"c":69.17,"h":69.47,"l":69.17,"n":111,"o":69.45,"t":"2026-10-13T15:15:00Z","v":14475,"vw":69.298513},{"c":69.24,"h":69.28,"l":69.1,"n":96,"o":69.17,"t":"2026-10-13T15:30:00Z","v":10646,"vw":69.188819},{"c":69.7,"h":69.7,"l":69.2,"n":59,"o":69.27,"t":"2026-10-13T15:45:00Z","v":6178,"vw":69.319767},{"c":69.7975,"h":69.825,"l":69.6485,"n":74,"o":69.6485,"t":"2026-10-13T16:00:00Z","v":4436,"vw":69.759227},{"c":70.15,"h":70.15,"l":69.85,"n":132,"o":69.85,"t":"2026-10-13T16:15:00Z","v":17386,"vw":70.027249},{"c":70.14,"h":70.365,"l":70.1301,"n":127,"o":70.17,"t":"2026-10-13T16:30:00Z","v":17744,"vw":70.205997},{"c":69.95,"h":70.24,"l":69.93,"n":98,"o":70.18,"t":"2026-10-13T16:45:00Z","v":9784,"vw":70.068764},{"c":69.95,"h":69.955,"l":69.81,"n":86,"o":69.95,"t":"2026-10-13T17:00:00Z","v":3986,"vw":69.908542},{"c":69.79,"h":69.97,"l":69.79,"n":116,"o":69.93,"t":"2026-10-13T17:15:00Z","v":18547,"vw":69.906351},{"c":70.03,"h":70.03,"l":69.74,"n":65,"o":69.74,"t":"2026-10-13T17:30:00Z","v":5223,"vw":69.870487},{"c":69.88,"h":70.025,"l":69.78,"n":149,"o":70.01,"t":"2026-10-13T17:45:00Z","v":6008,"vw":69.898921},{"c":70.28,"h":70.28,"l":69.89,"n":102,"o":69.89,"t":"2026-10-13T18:00:00Z","v":10619,"vw":70.058245},{"c":70.3,"h":70.395,"l":70.19,"n":62,"o":70.195,"t":"2026-10-13T18:15:00Z","v":3196,"vw":70.255915},{"c":70.14,"h":70.345,"l":70.14,"n":72,"o":70.31,"t":"2026-10-13T18:30:00Z","v":7074,"vw":70.259456},{"c":70.115,"h":70.1599,"l":70.02,"n":77,"o":70.155,"t":"2026-10-13T18:45:00Z","v":4226,"vw":70.080791},{"c":70.12,"h":70.14,"l":70.04,"n":87,"o":70.11,"t":"2026-10-13T19:00:00Z","v":6361,"vw":70.097145},{"c":70.31,"h":70.31,"l":70.07,"n":99,"o":70.115,"t":"2026-10-13T19:15:00Z","v":10657,"vw":70.161932},{"c":70.44,"h":70.45,"l":70.28,"n":165,"o":70.33,"t":"2026-10-13T19:30:00Z","v":12750,"vw":70.377634},{"c":70.71,"h":70.72,"l":70.35,"n":356,"o":70.39,"t":"2026-10-13T19:45:00Z","v":38809,"vw":70.478012},{"c":70,"h":71.204,"l":70,"n":14,"o":70.58,"t":"2026-10-13T20:00:00Z","v":2462,"vw":70.487576},{"c":70.58,"h":70.58,"l":70.58,"n":1,"o":70.58,"t":"2026-10-13T22:15:00Z","v":100,"vw":70.58},{"c":70.58,"h":70.58,"l":70.58,"n":1,"o":70.58,"t":"2026-10-13T22:30:00Z","v":195,"vw":70.58},{"c":70.57,"h":70.57,"l":70.57,"n":4,"o":70.57,"t":"2026-10-14T08:00:00Z","v":253,"vw":70.57},{"c":69.77,"h":69.77,"l":69.77,"n":1,"o":69.77,"t":"2026-10-14T12:15:00Z","v":200,"vw":69.77},{"c":69.5,"h":69.51,"l":69.5,"n":18,"o":69.5,"t":"2026-10-14T12:30:00Z","v":3009,"vw":69.501896},{"c":68.882,"h":68.89,"l":68.882,"n":7,"o":68.89,"t":"2026-10-14T12:45:00Z","v":1754,"vw":68.885489},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-14T13:00:00Z","v":118,"vw":69.5},{"c":68.665,"h":69,"l":68.525,"n":271,"o":68.75,"t":"2026-10-14T13:30:00Z","v":25064,"vw":68.69918},{"c":68.285,"h":68.89,"l":68.285,"n":261,"o":68.7,"t":"2026-10-14T13:45:00Z","v":35694,"vw":68.544406},{"c":68.6,"h":68.6,"l":68.1804,"n":112,"o":68.23,"t":"2026-10-14T14:00:00Z","v":9220,"vw":68.379289},{"c":68.22,"h":68.68,"l":68.22,"n":148,"o":68.61,"t":"2026-10-14T14:15:00Z","v":13720,"vw":68.503119},{"c":68.511,"h":68.69,"l":68.328,"n":69,"o":68.3948,"t":"2026-10-14T14:30:00Z","v":7978,"vw":68.480566},{"c":68.415,"h":68.66,"l":68.25,"n":183,"o":68.66,"t":"2026-10-14T14:45:00Z","v":37577,"vw":68.389508},{"c":67.9,"h":68.415,"l":67.814,"n":157,"o":68.415,"t":"2026-10-14T15:00:00Z","v":10329,"vw":68.106708},{"c":67.77,"h":68.04,"l":67.77,"n":126,"o":68.02,"t":"2026-10-14T15:15:00Z","v":13653,"vw":67.96787},{"c":67.36,"h":67.79,"l":67.29,"n":163,"o":67.76,"t":"2026-10-14T15:30:00Z","v":12802,"vw":67.502718},{"c":67.6345,"h":67.6345,"l":67.42,"n":124,"o":67.47,"t":"2026-10-14T15:45:00Z","v":12770,"vw":67.480969},{"c":67.17,"h":67.57,"l":67.1,"n":107,"o":67.57,"t":"2026-10-14T16:00:00Z","v":6293,"vw":67.256919},{"c":66.98,"h":67.19,"l":66.88,"n":236,"o":67.12,"t":"2026-10-14T16:15:00Z","v":13057,"vw":67.007081},{"c":67.4032,"h":67.4032,"l":66.845,"n":127,"o":66.95,"t":"2026-10-14T16:30:00Z","v":10623,"vw":67.083978},{"c":67.37,"h":67.37,"l":67.205,"n":85,"o":67.28,"t":"2026-10-14T16:45:00Z","v":7636,"vw":67.284909},{"c":67.11,"h":67.52,"l":67.1001,"n":90,"o":67.39,"t":"2026-10-14T17:00:00Z","v":5377,"vw":67.28565},{"c":66.82,"h":67.125,"l":66.8,"n":95,"o":67.1,"t":"2026-10-14T17:15:00Z","v":5561,"vw":67.008426},{"c":66.82,"h":66.91,"l":66.69,"n":178,"o":66.82,"t":"2026-10-14T17:30:00Z","v":20043,"vw":66.788224},{"c":66.6,"h":66.79,"l":66.58,"n":108,"o":66.765,"t":"2026-10-14T17:45:00Z","v":14186,"vw":66.61395},{"c":66.86,"h":66.86,"l":66.51,"n":122,"o":66.62,"t":"2026-10-14T18:00:00Z","v":11833,"vw":66.685232},{"c":66.78,"h":66.87,"l":66.7,"n":184,"o":66.855,"t":"2026-10-14T18:15:00Z","v":17859,"vw":66.794734},{"c":66.57,"h":66.815,"l":66.57,"n":163,"o":66.71,"t":"2026-10-14T18:30:00Z","v":32938,"vw":66.714735},{"c":66.58,"h":66.69,"l":66.44,"n":137,"o":66.55,"t":"2026-10-14T18:45:00Z","v":21450,"vw":66.580487},{"c":66.5,"h":66.54,"l":66.3,"n":194,"o":66.5,"t":"2026-10-14T19:00:00Z","v":22564,"vw":66.435749},{"c":66.905,"h":66.98,"l":66.46,"n":197,"o":66.46,"t":"2026-10-14T19:15:00Z","v":29330,"vw":66.815477},{"c":66.85,"h":67,"l":66.77,"n":264,"o":66.77,"t":"2026-10-14T19:30:00Z","v":47022,"vw":66.904926},{"c":66.63,"h":66.865,"l":66.5508,"n":642,"o":66.865,"t":"2026-10-14T19:45:00Z","v":84155,"vw":66.692136},{"c":66.69,"h":66.69,"l":66.69,"n":7,"o":66.69,"t":"2026-10-14T20:00:00Z","v":45297,"vw":66.69},{"c":67,"h":67,"l":66.75,"n":7,"o":66.76,"t":"2026-10-14T20:15:00Z","v":710,"vw":66.822257},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-14T21:45:00Z","v":103,"vw":66.75},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-14T22:00:00Z","v":10000,"vw":66.4},{"c":66.66,"h":67.72,"l":66.4,"n":55,"o":66.41,"t":"2026-10-14T22:15:00Z","v":1995,"vw":66.727238},{"c":65.51,"h":66,"l":65.51,"n":42,"o":66,"t":"2026-10-14T22:45:00Z","v":1400,"vw":65.633013},{"c":65.0203,"h":65.0203,"l":65.0203,"n":1,"o":65.0203,"t":"2026-10-14T23:15:00Z","v":400,"vw":65.0203},{"c":64.25,"h":65,"l":64.25,"n":280,"o":65,"t":"2026-10-15T08:00:00Z","v":3148,"vw":64.665833},{"c":64.22,"h":64.55,"l":64.22,"n":2,"o":64.55,"t":"2026-10-15T08:15:00Z","v":250,"vw":64.418},{"c":63.85,"h":64,"l":63.85,"n":4,"o":64,"t":"2026-10-15T10:45:00Z","v":807,"vw":63.956629},{"c":64.1,"h":64.1,"l":64,"n":27,"o":64,"t":"2026-10-15T11:00:00Z","v":1421,"vw":64.035106},{"c":63.75,"h":63.75,"l":63.75,"n":5,"o":63.75,"t":"2026-10-15T11:15:00Z","v":292,"vw":63.75},{"c":63.57,"h":63.57,"l":63.5,"n":3,"o":63.5,"t":"2026-10-15T11:30:00Z","v":350,"vw":63.537143},{"c":63.82,"h":63.82,"l":63.82,"n":18,"o":63.82,"t":"2026-10-15T12:15:00Z","v":364,"vw":63.82},{"c":63.8274,"h":63.91,"l":63.8274,"n":2,"o":63.91,"t":"2026-10-15T12:30:00Z","v":200,"vw":63.8687},{"c":63.3,"h":63.43,"l":63.3,"n":2,"o":63.43,"t":"2026-10-15T12:45:00Z","v":430,"vw":63.330233},{"c":63.45,"h":63.5,"l":63.45,"n":13,"o":63.5,"t":"2026-10-15T13:00:00Z","v":3904,"vw":63.494944},{"c":63.4,"h":63.4,"l":63.252,"n":19,"o":63.3,"t":"2026-10-15T13:15:00Z","v":1595,"vw":63.359897},{"c":63.26,"h":63.6632,"l":62.2722,"n":712,"o":63.25,"t":"2026-10-15T13:30:00Z","v":82296,"vw":63.050779},{"c":62.32,"h":63.48,"l":61.93,"n":502,"o":63.47,"t":"2026-10-15T13:45:00Z","v":46562,"vw":62.31969},{"c":62.55,"h":63.14,"l":62.4,"n":508,"o":62.4,"t":"2026-10-15T14:00:00Z","v":123250,"vw":62.616983},{"c":62.84,"h":63.14,"l":62.565,"n":241,"o":62.6,"t":"2026-10-15T14:15:00Z","v":29501,"vw":62.701525},{"c":63.725,"h":63.725,"l":62.705,"n":225,"o":62.8796,"t":"2026-10-15T14:30:00Z","v":15679,"vw":63.173596},{"c":63.92,"h":63.99,"l":63.5,"n":157,"o":63.71,"t":"2026-10-15T14:45:00Z","v":13146,"vw":63.728992},{"c":64.09,"h":64.09,"l":63.65,"n":156,"o":63.9,"t":"2026-10-15T15:00:00Z","v":9468,"vw":63.863599},{"c":63.955,"h":64.36,"l":63.955,"n":122,"o":64.36,"t":"2026-10-15T15:15:00Z","v":10485,"vw":64.151751},{"c":63.9,"h":64.18,"l":63.89,"n":92,"o":63.965,"t":"2026-10-15T15:30:00Z","v":8934,"vw":63.992779},{"c":64.25,"h":64.25,"l":63.88,"n":111,"o":63.94,"t":"2026-10-15T15:45:00Z","v":12638,"vw":63.955734},{"c":63.99,"h":64.41,"l":63.96,"n":77,"o":64.34,"t":"2026-10-15T16:00:00Z","v":3878,"vw":64.164768},{"c":63.665,"h":63.93,"l":63.665,"n":79,"o":63.885,"t":"2026-10-15T16:15:00Z","v":7853,"vw":63.848268},{"c":63.79,"h":64,"l":63.6301,"n":109,"o":63.7,"t":"2026-10-15T16:30:00Z","v":9806,"vw":63.785038},{"c":63.545,"h":63.91,"l":63.4525,"n":92,"o":63.9,"t":"2026-10-15T16:45:00Z","v":5672,"vw":63.572275},{"c":63.72,"h":63.732,"l":63.36,"n":63,"o":63.5,"t":"2026-10-15T17:00:00Z","v":4125,"vw":63.490387},{"c":63.73,"h":63.85,"l":63.655,"n":86,"o":63.655,"t":"2026-10-15T17:15:00Z","v":5964,"vw":63.771396},{"c":63.96,"h":64.12,"l":63.795,"n":81,"o":63.795,"t":"2026-10-15T17:30:00Z","v":8883,"vw":63.992869},{"c":63.95,"h":63.98,"l":63.83,"n":183,"o":63.97,"t":"2026-10-15T17:45:00Z","v":35257,"vw":63.898382},{"c":63.47,"h":63.92,"l":63.47,"n":109,"o":63.92,"t":"2026-10-15T18:00:00Z","v":10297,"vw":63.718797},{"c":63.6101,"h":63.64,"l":63.505,"n":63,"o":63.52,"t":"2026-10-15T18:15:00Z","v":9221,"vw":63.589706},{"c":63.715,"h":63.74,"l":63.61,"n":68,"o":63.6401,"t":"2026-10-15T18:30:00Z","v":15161,"vw":63.642777},{"c":63.975,"h":64.03,"l":63.705,"n":69,"o":63.76,"t":"2026-10-15T18:45:00Z","v":15374,"vw":63.872597},{"c":64.49,"h":64.5,"l":64,"n":149,"o":64.035,"t":"2026-10-15T19:00:00Z","v":16320,"vw":64.211949},{"c":64.6,"h":64.85,"l":64.51,"n":135,"o":64.51,"t":"2026-10-15T19:15:00Z","v":7590,"vw":64.663276},{"c":64.82,"h":64.94,"l":64.56,"n":420,"o":64.63,"t":"2026-10-15T19:30:00Z","v":62883,"vw":64.820911},{"c":64.87,"h":64.98,"l":64.73,"n":357,"o":64.82,"t":"2026-10-15T19:45:00Z","v":41483,"vw":64.895471},{"c":64.94,"h":64.94,"l":64.94,"n":8,"o":64.94,"t":"2026-10-15T20:00:00Z","v":19231,"vw":64.94},{"c":65.01,"h":65.01,"l":65.01,"n":10,"o":65.01,"t":"2026-10-15T23:30:00Z","v":236,"vw":65.01},{"c":64.95,"h":65.59,"l":64.93,"n":14,"o":64.98,"t":"2026-10-16T08:00:00Z","v":1035,"vw":65.070564},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-16T11:30:00Z","v":250,"vw":66},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-16T12:45:00Z","v":530,"vw":64.8},{"c":63.48,"h":64.0127,"l":63.11,"n":256,"o":64,"t":"2026-10-16T13:30:00Z","v":18567,"vw":63.63435},{"c":62.8675,"h":63.7,"l":62.7101,"n":226,"o":63.6174,"t":"2026-10-16T13:45:00Z","v":22067,"vw":63.041333},{"c":63.285,"h":63.34,"l":63,"n":158,"o":63,"t":"2026-10-16T14:00:00Z","v":14402,"vw":63.131272},{"c":63.165,"h":63.32,"l":63.09,"n":43,"o":63.24,"t":"2026-10-16T14:15:00Z","v":3477,"vw":63.220635},{"c":63.71,"h":63.875,"l":63.195,"n":101,"o":63.195,"t":"2026-10-16T14:30:00Z","v":7216,"vw":63.581168},{"c":63.435,"h":63.73,"l":63.32,"n":78,"o":63.7,"t":"2026-10-16T14:45:00Z","v":3845,"vw":63.619529},{"c":62.7601,"h":63.39,"l":62.7601,"n":73,"o":63.39,"t":"2026-10-16T15:00:00Z","v":8079,"vw":63.062851},{"c":62.975,"h":63.0466,"l":62.7,"n":89,"o":62.86,"t":"2026-10-16T15:15:00Z","v":9219,"vw":62.905719},{"c":63.1,"h":63.1974,"l":62.92,"n":57,"o":62.92,"t":"2026-10-16T15:30:00Z","v":37001,"vw":62.945656},{"c":62.865,"h":63.125,"l":62.8143,"n":89,"o":63.02,"t":"2026-10-16T15:45:00Z","v":5497,"vw":62.939498},{"c":62.92,"h":62.92,"l":62.71,"n":73,"o":62.8,"t":"2026-10-16T16:00:00Z","v":4771,"vw":62.831151},{"c":62.98,"h":63.02,"l":62.8101,"n":278,"o":62.93,"t":"2026-10-16T16:15:00Z","v":14676,"vw":62.957385},{"c":62.8683,"h":63.1,"l":62.81,"n":54,"o":62.94,"t":"2026-10-16T16:30:00Z","v":6944,"vw":62.943747},{"c":62.86,"h":63.01,"l":62.8,"n":52,"o":63.01,"t":"2026-10-16T16:45:00Z","v":3373,"vw":62.879315},{"c":62.56,"h":62.86,"l":62.5,"n":189,"o":62.815,"t":"2026-10-16T17:00:00Z","v":23120,"vw":62.57549},{"c":62.56,"h":62.57,"l":62.22,"n":244,"o":62.57,"t":"2026-10-16T17:15:00Z","v":19142,"vw":62.363328},{"c":62.76,"h":62.8,"l":62.47,"n":115,"o":62.56,"t":"2026-10-16T17:30:00Z","v":10363,"vw":62.659268},{"c":62.45,"h":62.8,"l":62.44,"n":151,"o":62.7996,"t":"2026-10-16T17:45:00Z","v":7894,"vw":62.577601},{"c":62.41,"h":62.46,"l":62.29,"n":119,"o":62.42,"t":"2026-10-16T18:00:00Z","v":9270,"vw":62.365778},{"c":62.4,"h":62.4,"l":62.21,"n":102,"o":62.31,"t":"2026-10-16T18:15:00Z","v":12264,"vw":62.303962},{"c":62.19,"h":62.46,"l":62.19,"n":156,"o":62.37,"t":"2026-10-16T18:30:00Z","v":7966,"vw":62.330449},{"c":62.04,"h":62.3,"l":61.91,"n":229,"o":62.18,"t":"2026-10-16T18:45:00Z","v":24039,"vw":61.996443},{"c":62.15,"h":62.2,"l":61.74,"n":164,"o":62.02,"t":"2026-10-16T19:00:00Z","v":21705,"vw":61.927487},{"c":62.27,"h":62.3,"l":61.961,"n":153,"o":62.11,"t":"2026-10-16T19:15:00Z","v":18842,"vw":62.157219},{"c":61.69,"h":62.32,"l":61.69,"n":193,"o":62.31,"t":"2026-10-16T19:30:00Z","v":24527,"vw":61.946572},{"c":61.79,"h":61.9,"l":61.6601,"n":331,"o":61.695,"t":"2026-10-16T19:45:00Z","v":46630,"vw":61.792557},{"c":61.83,"h":61.83,"l":61.83,"n":8,"o":61.83,"t":"2026-10-16T20:00:00Z","v":610,"vw":61.83},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-16T21:15:00Z","v":150,"vw":62.49},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-16T23:15:00Z","v":240,"vw":61.01},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-10-16T23:45:00Z","v":101,"vw":61.8},{"c":63.49,"h":63.49,"l":63.41,"n":10,"o":63.41,"t":"2026-10-19T08:00:00Z","v":523,"vw":63.439696},{"c":63.6,"h":63.6,"l":63.6,"n":13,"o":63.6,"t":"2026-10-19T11:00:00Z","v":843,"vw":63.6},{"c":63.592,"h":64.03,"l":63.592,"n":2,"o":64.03,"t":"2026-10-19T11:15:00Z","v":262,"vw":63.862824},{"c":63.66,"h":63.66,"l":63.58,"n":8,"o":63.58,"t":"2026-10-19T11:30:00Z","v":652,"vw":63.644762},{"c":63.6842,"h":63.6842,"l":63.67,"n":3,"o":63.68,"t":"2026-10-19T11:45:00Z","v":320,"vw":63.678095},{"c":64.16,"h":64.16,"l":64.15,"n":3,"o":64.15,"t":"2026-10-19T13:15:00Z","v":297,"vw":64.156552},{"c":63.815,"h":64.159,"l":63.43,"n":327,"o":64.07,"t":"2026-10-19T13:30:00Z","v":32818,"vw":63.777324},{"c":63.35,"h":63.885,"l":63.18,"n":101,"o":63.68,"t":"2026-10-19T13:45:00Z","v":8313,"vw":63.572463},{"c":63.5199,"h":63.5199,"l":62.975,"n":148,"o":63.34,"t":"2026-10-19T14:00:00Z","v":10909,"vw":63.209004},{"c":63.64,"h":63.8,"l":63.4628,"n":77,"o":63.4628,"t":"2026-10-19T14:15:00Z","v":3817,"vw":63.68195},{"c":63.6,"h":63.63,"l":63.33,"n":150,"o":63.58,"t":"2026-10-19T14:30:00Z","v":13320,"vw":63.483446},{"c":63.675,"h":63.88,"l":63.62,"n":52,"o":63.6644,"t":"2026-10-19T14:45:00Z","v":2502,"vw":63.726945},{"c":63.93,"h":63.96,"l":63.59,"n":143,"o":63.72,"t":"2026-10-19T15:00:00Z","v":18764,"vw":63.774977},{"c":64.1801,"h":64.22,"l":63.875,"n":99,"o":63.9,"t":"2026-10-19T15:15:00Z","v":7288,"vw":64.081856},{"c":64.32,"h":64.355,"l":64.12,"n":120,"o":64.19,"t":"2026-10-19T15:30:00Z","v":9535,"vw":64.265684},{"c":64.275,"h":64.359,"l":64.2173,"n":53,"o":64.32,"t":"2026-10-19T15:45:00Z","v":4430,"vw":64.282357},{"c":64.055,"h":64.15,"l":63.96,"n":57,"o":64.15,"t":"2026-10-19T16:00:00Z","v":3998,"vw":64.004824},{"c":63.83,"h":64.055,"l":63.7501,"n":67,"o":64.055,"t":"2026-10-19T16:15:00Z","v":6796,"vw":63.868996},{"c":63.785,"h":63.81,"l":63.7018,"n":28,"o":63.75,"t":"2026-10-19T16:30:00Z","v":1518,"vw":63.754425},{"c":63.45,"h":63.75,"l":63.45,"n":49,"o":63.73,"t":"2026-10-19T16:45:00Z","v":4418,"vw":63.575127},{"c":63.46,"h":63.52,"l":63.3,"n":48,"o":63.43,"t":"2026-10-19T17:00:00Z","v":4649,"vw":63.462903},{"c":63.315,"h":63.46,"l":63.25,"n":53,"o":63.38,"t":"2026-10-19T17:15:00Z","v":7380,"vw":63.331588},{"c":63.215,"h":63.32,"l":63.125,"n":75,"o":63.285,"t":"2026-10-19T17:30:00Z","v":9627,"vw":63.230723},{"c":63.18,"h":63.21,"l":62.965,"n":217,"o":63.1,"t":"2026-10-19T17:45:00Z","v":12247,"vw":63.069208},{"c":63.15,"h":63.205,"l":63.065,"n":21,"o":63.205,"t":"2026-10-19T18:00:00Z","v":1752,"vw":63.137},{"c":62.93,"h":63.18,"l":62.89,"n":32,"o":63.11,"t":"2026-10-19T18:15:00Z","v":2873,"vw":63.038301},{"c":63.08,"h":63.08,"l":62.81,"n":27,"o":62.91,"t":"2026-10-19T18:30:00Z","v":1108,"vw":62.930409},{"c":63.12,"h":63.175,"l":63.02,"n":59,"o":63.12,"t":"2026-10-19T18:45:00Z","v":7381,"vw":63.088753},{"c":63.06,"h":63.225,"l":63.06,"n":46,"o":63.14,"t":"2026-10-19T19:00:00Z","v":6491,"vw":63.152907},{"c":63.24,"h":63.445,"l":63.0236,"n":67,"o":63.0236,"t":"2026-10-19T19:15:00Z","v":4947,"vw":63.225506},{"c":63.435,"h":63.51,"l":63.23,"n":74,"o":63.305,"t":"2026-10-19T19:30:00Z","v":4162,"vw":63.407546},{"c":62.955,"h":63.38,"l":62.911,"n":214,"o":63.3425,"t":"2026-10-19T19:45:00Z","v":26230,"vw":62.990211},{"c":62.97,"h":62.97,"l":62.97,"n":8,"o":62.97,"t":"2026-10-19T20:00:00Z","v":8362,"vw":62.97},{"c":63.25,"h":63.25,"l":62.0657,"n":3,"o":62.0657,"t":"2026-10-19T20:15:00Z","v":859,"vw":62.238238},{"c":63.3,"h":63.3,"l":63.3,"n":13,"o":63.3,"t":"2026-10-19T23:15:00Z","v":297,"vw":63.3},{"c":61.3,"h":61.3,"l":61.3,"n":7,"o":61.3,"t":"2026-10-20T11:45:00Z","v":153,"vw":61.3},{"c":61.3,"h":61.3,"l":61.29,"n":2,"o":61.29,"t":"2026-10-20T12:30:00Z","v":350,"vw":61.294286},{"c":61.01,"h":61.01,"l":61,"n":2,"o":61,"t":"2026-10-20T12:45:00Z","v":375,"vw":61.005333},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-20T13:00:00Z","v":150,"vw":61.6},{"c":61.285,"h":61.81,"l":61.1201,"n":309,"o":61.81,"t":"2026-10-20T13:30:00Z","v":37563,"vw":61.490754},{"c":61.99,"h":62.045,"l":61.3723,"n":137,"o":61.3723,"t":"2026-10-20T13:45:00Z","v":18776,"vw":61.587746},{"c":62.7037,"h":62.75,"l":62.22,"n":138,"o":62.24,"t":"2026-10-20T14:00:00Z","v":17393,"vw":62.402071},{"c":63.455,"h":63.48,"l":62.72,"n":274,"o":62.79,"t":"2026-10-20T14:15:00Z","v":33777,"vw":63.169225},{"c":63.305,"h":63.56,"l":63.03,"n":167,"o":63.52,"t":"2026-10-20T14:30:00Z","v":14798,"vw":63.319205},{"c":63.455,"h":63.46,"l":63.24,"n":36,"o":63.3479,"t":"2026-10-20T14:45:00Z","v":3446,"vw":63.290293},{"c":62.66,"h":63.53,"l":62.66,"n":179,"o":63.43,"t":"2026-10-20T15:00:00Z","v":22853,"vw":63.163402},{"c":63.032,"h":63.1049,"l":62.73,"n":63,"o":62.73,"t":"2026-10-20T15:15:00Z","v":10004,"vw":62.888142},{"c":62.88,"h":62.89,"l":62.655,"n":34,"o":62.89,"t":"2026-10-20T15:30:00Z","v":2092,"vw":62.827896},{"c":63.01,"h":63.02,"l":62.845,"n":21,"o":62.86,"t":"2026-10-20T15:45:00Z","v":1215,"vw":62.960556},{"c":63.01,"h":63.1177,"l":62.92,"n":29,"o":63.01,"t":"2026-10-20T16:00:00Z","v":4824,"vw":63.016921},{"c":62.99,"h":62.99,"l":62.74,"n":83,"o":62.89,"t":"2026-10-20T16:15:00Z","v":10893,"vw":62.832641},{"c":62.91,"h":63.09,"l":62.9,"n":36,"o":62.9,"t":"2026-10-20T16:30:00Z","v":5136,"vw":62.995249},{"c":62.795,"h":62.9476,"l":62.79,"n":15,"o":62.9476,"t":"2026-10-20T16:45:00Z","v":2243,"vw":62.849424},{"c":62.99,"h":63,"l":62.683,"n":459,"o":62.683,"t":"2026-10-20T17:00:00Z","v":56916,"vw":62.917251},{"c":63.095,"h":63.19,"l":62.96,"n":706,"o":62.97,"t":"2026-10-20T17:15:00Z","v":116611,"vw":63.074859},{"c":63.065,"h":63.22,"l":63.0201,"n":447,"o":63.09,"t":"2026-10-20T17:30:00Z","v":123437,"vw":63.143934},{"c":63.155,"h":63.26,"l":63.035,"n":727,"o":63.065,"t":"2026-10-20T17:45:00Z","v":131941,"vw":63.16331},{"c":63.21,"h":63.24,"l":63.06,"n":883,"o":63.19,"t":"2026-10-20T18:00:00Z","v":164603,"vw":63.190615},{"c":63.13,"h":63.24,"l":63.04,"n":842,"o":63.22,"t":"2026-10-20T18:15:00Z","v":138624,"vw":63.158989},{"c":62.86,"h":63.15,"l":62.85,"n":935,"o":63.13,"t":"2026-10-20T18:30:00Z","v":144908,"vw":63.019096},{"c":63.01,"h":63.1,"l":62.86,"n":701,"o":62.86,"t":"2026-10-20T18:45:00Z","v":108189,"vw":62.994666},{"c":63.04,"h":63.12,"l":62.93,"n":670,"o":63.05,"t":"2026-10-20T19:00:00Z","v":139921,"vw":63.0612},{"c":62.94,"h":63.06,"l":62.872,"n":483,"o":62.98,"t":"2026-10-20T19:15:00Z","v":145745,"vw":62.975676},{"c":62.98,"h":63.06,"l":62.82,"n":656,"o":62.9,"t":"2026-10-20T19:30:00Z","v":153735,"vw":62.939697},{"c":62.72,"h":63.01,"l":62.72,"n":1295,"o":62.95,"t":"2026-10-20T19:45:00Z","v":269826,"vw":62.874061},{"c":62.74,"h":62.74,"l":62.74,"n":7,"o":62.74,"t":"2026-10-20T20:00:00Z","v":4920,"vw":62.74},{"c":66.41,"h":66.41,"l":65,"n":9,"o":65,"t":"2026-10-20T22:30:00Z","v":500,"vw":65.935562},{"c":62.88,"h":64.5,"l":62.88,"n":11,"o":64.5,"t":"2026-10-20T22:45:00Z","v":1608,"vw":63.763893},{"c":64.19,"h":64.5945,"l":64.19,"n":11,"o":64.5945,"t":"2026-10-21T12:45:00Z","v":1862,"vw":64.569985},{"c":63.5691,"h":64.89,"l":63.44,"n":460,"o":64.36,"t":"2026-10-21T13:30:00Z","v":42155,"vw":64.401791},{"c":63.77,"h":63.825,"l":63.505,"n":141,"o":63.535,"t":"2026-10-21T13:45:00Z","v":10832,"vw":63.684522},{"c":63.57,"h":64.01,"l":63.57,"n":63,"o":63.68,"t":"2026-10-21T14:00:00Z","v":2676,"vw":63.724204},{"c":63.795,"h":63.81,"l":63.53,"n":74,"o":63.64,"t":"2026-10-21T14:15:00Z","v":5870,"vw":63.722268},{"c":63.73,"h":63.995,"l":63.655,"n":70,"o":63.775,"t":"2026-10-21T14:30:00Z","v":8439,"vw":63.849899},{"c":63.84,"h":64.08,"l":63.8,"n":89,"o":63.845,"t":"2026-10-21T14:45:00Z","v":81486,"vw":63.937067},{"c":63.97,"h":64.03,"l":63.79,"n":35,"o":63.88,"t":"2026-10-21T15:00:00Z","v":17504,"vw":63.817609},{"c":63.9,"h":64.01,"l":63.805,"n":37,"o":64.01,"t":"2026-10-21T15:15:00Z","v":3324,"vw":63.854627},{"c":64.1,"h":64.1888,"l":63.895,"n":48,"o":63.92,"t":"2026-10-21T15:30:00Z","v":4322,"vw":64.056259},{"c":64.22,"h":64.29,"l":64.1367,"n":47,"o":64.29,"t":"2026-10-21T15:45:00Z","v":5023,"vw":64.22862},{"c":64.12,"h":64.1936,"l":64.07,"n":70,"o":64.15,"t":"2026-10-21T16:00:00Z","v":6820,"vw":64.121835},{"c":64,"h":64.12,"l":63.96,"n":40,"o":64.12,"t":"2026-10-21T16:15:00Z","v":5988,"vw":64.069986},{"c":64.2224,"h":64.475,"l":63.9201,"n":164,"o":64,"t":"2026-10-21T16:30:00Z","v":15251,"vw":64.201938},{"c":64.3366,"h":64.3366,"l":64.2,"n":9,"o":64.2099,"t":"2026-10-21T16:45:00Z","v":1064,"vw":64.265258},{"c":64.405,"h":64.45,"l":64.345,"n":27,"o":64.346,"t":"2026-10-21T17:00:00Z","v":1729,"vw":64.399799},{"c":64.35,"h":64.555,"l":64.35,"n":27,"o":64.45,"t":"2026-10-21T17:15:00Z","v":5124,"vw":64.451514},{"c":64.36,"h":64.42,"l":64.26,"n":66,"o":64.38,"t":"2026-10-21T17:30:00Z","v":36984,"vw":64.275714},{"c":64.34,"h":64.36,"l":64.34,"n":7,"o":64.36,"t":"2026-10-21T17:45:00Z","v":470,"vw":64.349479},{"c":64.38,"h":64.47,"l":64.28,"n":48,"o":64.37,"t":"2026-10-21T18:00:00Z","v":8003,"vw":64.342861},{"c":64.45,"h":64.56,"l":64.4,"n":70,"o":64.442,"t":"2026-10-21T18:15:00Z","v":9365,"vw":64.456511},{"c":64.53,"h":64.58,"l":64.42,"n":77,"o":64.475,"t":"2026-10-21T18:30:00Z","v":4169,"vw":64.527991},{"c":64.065,"h":64.55,"l":63.97,"n":159,"o":64.53,"t":"2026-10-21T18:45:00Z","v":16533,"vw":64.338044},{"c":64.04,"h":64.11,"l":63.781,"n":41,"o":64.04,"t":"2026-10-21T19:00:00Z","v":3279,"vw":64.039001},{"c":64.45,"h":64.46,"l":64.12,"n":47,"o":64.12,"t":"2026-10-21T19:15:00Z","v":3916,"vw":64.366076},{"c":64.405,"h":64.57,"l":64.31,"n":67,"o":64.44,"t":"2026-10-21T19:30:00Z","v":5404,"vw":64.404315},{"c":64.36,"h":64.59,"l":64.27,"n":141,"o":64.46,"t":"2026-10-21T19:45:00Z","v":10954,"vw":64.378093},{"c":64.39,"h":64.39,"l":64.39,"n":8,"o":64.39,"t":"2026-10-21T20:00:00Z","v":7684,"vw":64.39},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-21T20:30:00Z","v":250,"vw":63.73},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-21T21:00:00Z","v":100,"vw":64.64},{"c":62.5,"h":62.5,"l":62.5,"n":18,"o":62.5,"t":"2026-10-22T08:00:00Z","v":460,"vw":62.5},{"c":62.2,"h":62.2,"l":61.6543,"n":3,"o":61.6543,"t":"2026-10-22T12:00:00Z","v":201,"vw":61.92715},{"c":61.65,"h":61.65,"l":61.65,"n":3,"o":61.65,"t":"2026-10-22T13:00:00Z","v":102,"vw":61.65},{"c":61.4,"h":61.6968,"l":61.2102,"n":325,"o":61.47,"t":"2026-10-22T13:30:00Z","v":22889,"vw":61.445537},{"c":61.75,"h":61.8375,"l":61.22,"n":201,"o":61.46,"t":"2026-10-22T13:45:00Z","v":18873,"vw":61.493412},{"c":61.1,"h":61.89,"l":61.1,"n":174,"o":61.76,"t":"2026-10-22T14:00:00Z","v":8680,"vw":61.424885},{"c":60.475,"h":61.02,"l":60.475,"n":208,"o":61.01,"t":"2026-10-22T14:15:00Z","v":12376,"vw":60.750168},{"c":60.41,"h":60.55,"l":60.315,"n":118,"o":60.47,"t":"2026-10-22T14:30:00Z","v":8086,"vw":60.419854},{"c":60.09,"h":60.345,"l":59.95,"n":265,"o":60.345,"t":"2026-10-22T14:45:00Z","v":10203,"vw":60.054645},{"c":59.83,"h":60.2395,"l":59.79,"n":141,"o":60.0866,"t":"2026-10-22T15:00:00Z","v":10277,"vw":59.977546},{"c":60,"h":60.1399,"l":59.6101,"n":173,"o":59.68,"t":"2026-10-22T15:15:00Z","v":11374,"vw":59.91441},{"c":59.6343,"h":59.87,"l":59.58,"n":115,"o":59.66,"t":"2026-10-22T15:30:00Z","v":5668,"vw":59.715471},{"c":59.97,"h":59.97,"l":59.5897,"n":171,"o":59.59,"t":"2026-10-22T15:45:00Z","v":25294,"vw":59.872773},{"c":60.08,"h":60.12,"l":59.85,"n":77,"o":60.02,"t":"2026-10-22T16:00:00Z","v":4673,"vw":59.988126},{"c":60.03,"h":60.045,"l":59.94,"n":52,"o":59.98,"t":"2026-10-22T16:15:00Z","v":4214,"vw":60.009557},{"c":59.45,"h":59.84,"l":59.45,"n":102,"o":59.84,"t":"2026-10-22T16:30:00Z","v":6579,"vw":59.734818},{"c":59.47,"h":59.47,"l":59.21,"n":125,"o":59.32,"t":"2026-10-22T16:45:00Z","v":15190,"vw":59.331324},{"c":59.3921,"h":59.47,"l":59.15,"n":136,"o":59.47,"t":"2026-10-22T17:00:00Z","v":9746,"vw":59.332969},{"c":59.435,"h":59.54,"l":59.36,"n":58,"o":59.41,"t":"2026-10-22T17:15:00Z","v":3072,"vw":59.466739},{"c":59.5899,"h":59.61,"l":59.44,"n":86,"o":59.47,"t":"2026-10-22T17:30:00Z","v":7130,"vw":59.521864},{"c":59.34,"h":59.55,"l":59.31,"n":328,"o":59.55,"t":"2026-10-22T17:45:00Z","v":42948,"vw":59.406774},{"c":59.24,"h":59.29,"l":59.1675,"n":135,"o":59.27,"t":"2026-10-22T18:00:00Z","v":12842,"vw":59.21387},{"c":59.285,"h":59.43,"l":59.16,"n":117,"o":59.24,"t":"2026-10-22T18:15:00Z","v":10070,"vw":59.295808},{"c":59.33,"h":59.33,"l":59.172,"n":97,"o":59.24,"t":"2026-10-22T18:30:00Z","v":10875,"vw":59.253762},{"c":59.01,"h":59.305,"l":59.01,"n":182,"o":59.305,"t":"2026-10-22T18:45:00Z","v":27205,"vw":59.126255},{"c":59.01,"h":59.01,"l":58.86,"n":234,"o":59,"t":"2026-10-22T19:00:00Z","v":17472,"vw":58.940024},{"c":59.2694,"h":59.29,"l":59.06,"n":58,"o":59.17,"t":"2026-10-22T19:15:00Z","v":2646,"vw":59.180706},{"c":58.865,"h":59.28,"l":58.83,"n":135,"o":59.28,"t":"2026-10-22T19:30:00Z","v":7264,"vw":59.069374},{"c":59.23,"h":59.37,"l":58.75,"n":342,"o":58.86,"t":"2026-10-22T19:45:00Z","v":46188,"vw":59.085244},{"c":59.01,"h":59.25,"l":59.01,"n":10,"o":59.25,"t":"2026-10-22T20:00:00Z","v":7023,"vw":59.243157},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-22T20:15:00Z","v":200,"vw":59.2},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-22T21:15:00Z","v":102,"vw":59.11},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-22T22:30:00Z","v":200,"vw":60},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-10-22T23:45:00Z","v":300,"vw":59.06},{"c":59.88,"h":59.88,"l":59.66,"n":22,"o":59.66,"t":"2026-10-23T08:00:00Z","v":1285,"vw":59.717221},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-23T11:30:00Z","v":510,"vw":60.11},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-23T12:30:00Z","v":180,"vw":60},{"c":59.2793,"h":59.2793,"l":59.2793,"n":5,"o":59.2793,"t":"2026-10-23T13:00:00Z","v":300,"vw":59.2793},{"c":59.805,"h":59.805,"l":58.995,"n":266,"o":59.54,"t":"2026-10-23T13:30:00Z","v":20242,"vw":59.341796},{"c":59.77,"h":60.07,"l":59.45,"n":172,"o":60,"t":"2026-10-23T13:45:00Z","v":16322,"vw":59.753141},{"c":59.89,"h":60.1,"l":59.81,"n":93,"o":60,"t":"2026-10-23T14:00:00Z","v":11806,"vw":59.916966},{"c":59.92,"h":60,"l":59.66,"n":108,"o":59.895,"t":"2026-10-23T14:15:00Z","v":9798,"vw":59.851949},{"c":60.65,"h":60.65,"l":60.03,"n":77,"o":60.2,"t":"2026-10-23T14:30:00Z","v":15616,"vw":60.408407},{"c":60.4,"h":60.66,"l":60.38,"n":132,"o":60.5203,"t":"2026-10-23T14:45:00Z","v":9621,"vw":60.505445},{"c":60.19,"h":60.38,"l":60.12,"n":86,"o":60.38,"t":"2026-10-23T15:00:00Z","v":7552,"vw":60.216523},{"c":60.3,"h":60.3,"l":60.12,"n":66,"o":60.15,"t":"2026-10-23T15:15:00Z","v":6505,"vw":60.213295},{"c":60.19,"h":60.44,"l":60.1863,"n":57,"o":60.3999,"t":"2026-10-23T15:30:00Z","v":3753,"vw":60.302563},{"c":60.59,"h":60.59,"l":60.21,"n":32,"o":60.21,"t":"2026-10-23T15:45:00Z","v":2644,"vw":60.364975},{"c":60.445,"h":60.61,"l":60.445,"n":25,"o":60.61,"t":"2026-10-23T16:00:00Z","v":10453,"vw":60.486752},{"c":60.27,"h":60.3,"l":60.18,"n":34,"o":60.295,"t":"2026-10-23T16:15:00Z","v":3077,"vw":60.248482},{"c":60.33,"h":60.355,"l":60.23,"n":25,"o":60.34,"t":"2026-10-23T16:30:00Z","v":2831,"vw":60.315945},{"c":60.16,"h":60.405,"l":60.16,"n":13,"o":60.405,"t":"2026-10-23T16:45:00Z","v":805,"vw":60.250032},{"c":60.13,"h":60.22,"l":60.12,"n":31,"o":60.16,"t":"2026-10-23T17:00:00Z","v":3080,"vw":60.158222},{"c":60.03,"h":60.2,"l":60.03,"n":42,"o":60.09,"t":"2026-10-23T17:15:00Z","v":3087,"vw":60.122403},{"c":60.06,"h":60.1,"l":60.06,"n":7,"o":60.08,"t":"2026-10-23T17:30:00Z","v":316,"vw":60.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46846938775510205,"strike":77.10204081632654,"iv":0.6437808163265306,"gamma":0.016571836734693878,"theta":-0.03391142857142857,"vega":0.029171836734693878,"rho":0.004168170555691182,"breakevenPct":29.112034294410172},{"delta":0.15,"premium":0.7240406320541761,"strike":72.75959367945823,"iv":0.5948831828442438,"gamma":0.023236004514672687,"theta":-0.04126602708803612,"vega":0.03812121896162528,"rho":0.006237668590847897,"breakevenPct":22.309644326751695},{"delta":0.2,"premium":1.0071274298056156,"strike":69.96040316774658,"iv":0.5836497480201583,"gamma":0.02878790496760259,"theta":-0.04969820014398848,"vega":0.046514038876889846,"rho":0.008293901350134443,"breakevenPct":18.121722033209384},{"delta":0.25,"premium":1.3311015118790497,"strike":68.1605471562275,"iv":0.5722746580273578,"gamma":0.03278358531317495,"theta":-0.054161843052555794,"vega":0.051697624190064795,"rho":0.010328735136410288,"breakevenPct":15.665194187927023},{"delta":0.3,"premium":1.6550755939524837,"strike":66.36069114470843,"iv":0.5608995680345572,"gamma":0.0367792656587473,"theta":-0.05862548596112311,"vega":0.05688120950323974,"rho":0.012363568922686132,"breakevenPct":13.208666342644662},{"delta":0.35,"premium":2.008048477315102,"strike":64.69670602858919,"iv":0.5522620882535737,"gamma":0.040080546923555005,"theta":-0.06247768800497203,"vega":0.06122461155997514,"rho":0.014381060529911067,"breakevenPct":11.026555435925925},{"delta":0.4,"premium":2.450870105655687,"strike":63.453697949036666,"iv":0.5521067122436296,"gamma":0.04123032939714108,"theta":-0.06443542573026725,"vega":0.06296482287134866,"rho":0.016344819811879907,"breakevenPct":9.694687174920707},{"delta":0.45,"premium":2.8936917339962713,"strike":62.21068986948415,"iv":0.5519513362336855,"gamma":0.04238011187072716,"theta":-0.06639316345556247,"vega":0.0647050341827222,"rho":0.018308579093848743,"breakevenPct":8.362818913915492},{"delta":0.5,"premium":3.332738095238095,"strike":60.96904761904762,"iv":0.5508249999999999,"gamma":0.04357119047619047,"theta":-0.06818238095238095,"vega":0.06638761904761904,"rho":0.020274931108328523,"breakevenPct":7.026940270116043},{"delta":0.55,"premium":3.7868574766355154,"strike":59.78271028037383,"iv":0.5360317757009347,"gamma":0.044452803738317746,"theta":-0.06612967289719628,"vega":0.06576098130841121,"rho":0.022233456724727953,"breakevenPct":5.808201992359103},{"delta":0.6,"premium":4.683680555555555,"strike":58.61805555555556,"iv":0.58135625,"gamma":0.039905555555555555,"theta":-0.07005208333333333,"vega":0.06417430555555556,"rho":0.023896440272697314,"breakevenPct":5.362410304778813},{"delta":0.65,"premium":5.201529411764706,"strike":57.451764705882354,"iv":0.5596557647058823,"gamma":0.03968729411764706,"theta":-0.06514564705882353,"vega":0.06151976470588235,"rho":0.02581487918608132,"breakevenPct":4.28311271246182},{"delta":0.7,"premium":6.023404255319148,"strike":56.180851063829785,"iv":0.5668117021276595,"gamma":0.036806382978723406,"theta":-0.062389361702127666,"vega":0.05776063829787234,"rho":0.027520150078379074,"breakevenPct":3.535711250247899},{"delta":0.75,"premium":7.389344262295082,"strike":54.48243559718969,"iv":0.6043592505854801,"gamma":0.031544964871194375,"theta":-0.06032950819672131,"vega":0.052394379391100705,"rho":0.028826153585672955,"breakevenPct":2.982323334695039},{"delta":0.8,"premium":8.882608695652175,"strike":52.66086956521739,"iv":0.6435121739130435,"gamma":0.026074782608695647,"theta":-0.057526086956521734,"vega":0.046467826086956515,"rho":0.030036346209340647,"breakevenPct":2.43588259132751},{"delta":0.85,"premium":10.694202898550724,"strike":50.48695652173913,"iv":0.6730773913043478,"gamma":0.020784927536231883,"theta":-0.050642028985507244,"vega":0.03856927536231884,"rho":0.03100190880419293,"breakevenPct":1.8328219378992314},{"delta":0.9,"premium":17.512569778568842,"strike":43.35484997039498,"iv":0.9121962865237803,"gamma":0.013846198151003353,"theta":-0.04108401775821204,"vega":0.02748476486614318,"rho":0.028123760505334668,"breakevenPct":1.3106187565975809}],"put":[{"delta":0.1,"premium":0.8758776143663417,"strike":43.15790196056586,"iv":1.0270161023149729,"gamma":0.01066477619938758,"theta":-0.04977894663946421,"vega":0.0286485101678153,"rho":-0.005422870632139656,"breakevenPct":29.623794363849004},{"delta":0.15,"premium":1.177329567261854,"strike":48.325649724488926,"iv":0.842562852832365,"gamma":0.017035791154532912,"theta":-0.05508185703261813,"vega":0.03835507348517535,"rho":-0.008039907984626584,"breakevenPct":21.524100936705935},{"delta":0.2,"premium":1.3083333333333333,"strike":52.666666666666664,"iv":0.6458333333333333,"gamma":0.0261,"theta":-0.0522,"vega":0.0466,"rho":-0.010542649697107527,"breakevenPct":14.51675543719485},{"delta":0.25,"premium":1.715105740181269,"strike":54.383685800604226,"iv":0.6303558912386706,"gamma":0.030244108761329307,"theta":-0.057619637462235654,"vega":0.052819637462235655,"rho":-0.013211805917613196,"breakevenPct":12.33591867439587},{"delta":0.3,"premium":2.14741641337386,"strike":55.899696048632215,"iv":0.6175738601823708,"gamma":0.03384924012158055,"theta":-0.061609422492401214,"vega":0.057799088145896654,"rho":-0.01589191495401738,"breakevenPct":10.532157730928159},{"delta":0.35,"premium":2.6023936170212765,"strike":57.29255319148936,"iv":0.6032941489361703,"gamma":0.03688510638297872,"theta":-0.06376329787234042,"vega":0.061572872340425536,"rho":-0.018587143083453144,"breakevenPct":8.97110590135139},{"delta":0.4,"premium":3.223710073710074,"strike":58.57493857493858,"iv":0.6121457002457003,"gamma":0.037897542997543,"theta":-0.06727469287469288,"vega":0.06423488943488943,"rho":-0.021392589658332677,"breakevenPct":7.870791442695569},{"delta":0.45,"premium":3.926892950391645,"strike":59.85378590078329,"iv":0.6241731070496084,"gamma":0.03811227154046997,"theta":-0.07008302872062663,"vega":0.0658537859007833,"rho":-0.02425323797869023,"breakevenPct":6.912628245020562},{"delta":0.5,"premium":8.020136899766449,"strike":64.38879574210311,"iv":0.668124248451002,"gamma":0.03523796167755872,"theta":-0.06532388317548662,"vega":0.0614317479744476,"rho":-0.029717146923943186,"breakevenPct":6.212395767685473},{"delta":0.55,"premium":12.547318093197136,"strike":69.33113328951653,"iv":0.7177011048147433,"gamma":0.031902332936070796,"theta":-0.05983276062535893,"vega":0.05628732001774443,"rho":-0.03551376228079006,"breakevenPct":5.560875904577714},{"delta":0.6,"premium":17.074499286627816,"strike":74.27347083692993,"iv":0.7672779611784842,"gamma":0.028566704194582876,"theta":-0.054341638075231256,"vega":0.051142892061041285,"rho":-0.04131037763763692,"breakevenPct":4.909356041469956},{"delta":0.65,"premium":21.6016804800585,"strike":79.21580838434335,"iv":0.8168548175422253,"gamma":0.02523107545309495,"theta":-0.04885051552510357,"vega":0.045998464104338124,"rho":-0.04710699299448379,"breakevenPct":4.257836178362197},{"delta":0.7,"premium":26.128861673489183,"strike":84.15814593175675,"iv":0.8664316739059663,"gamma":0.021895446711607033,"theta":-0.043359392974975895,"vega":0.04085403614763497,"rho":-0.05290360835133065,"breakevenPct":3.6063163152544386},{"delta":0.75,"premium":30.65604286691987,"strike":89.10048347917017,"iv":0.9160085302697074,"gamma":0.018559817970119106,"theta":-0.03786827042484821,"vega":0.03570960819093181,"rho":-0.05870022370817752,"breakevenPct":2.954796452146679},{"delta":0.8,"premium":35.183224060350554,"strike":94.04282102658358,"iv":0.9655853866334486,"gamma":0.015224189228631179,"theta":-0.03237714787472052,"vega":0.03056518023422864,"rho":-0.0644968390650244,"breakevenPct":2.3032765890389193},{"delta":0.85,"premium":39.71040525378124,"strike":98.98515857399698,"iv":1.0151622429971896,"gamma":0.01188856048714326,"theta":-0.026886025324592847,"vega":0.025420752277525493,"rho":-0.07029345442187127,"breakevenPct":1.6517567259311612},{"delta":0.9,"premium":44.237586447211925,"strike":103.9274961214104,"iv":1.064739099360931,"gamma":0.008552931745655332,"theta":-0.02139490277446516,"vega":0.020276324320822325,"rho":-0.07609006977871813,"breakevenPct":1.0002368628234022}]},"raw":{"call":[{"delta":0.1,"premium":0.46846938775510205,"strike":77.10204081632654,"iv":0.6437808163265306,"gamma":0.016571836734693878,"theta":-0.03391142857142857,"vega":0.029171836734693878,"rho":0.004168170555691182,"breakevenPct":29.112034294410172},{"delta":0.15,"premium":0.7240406320541761,"strike":72.75959367945823,"iv":0.5948831828442438,"gamma":0.023236004514672687,"theta":-0.04126602708803612,"vega":0.03812121896162528,"rho":0.006237668590847897,"breakevenPct":22.309644326751695},{"delta":0.2,"premium":1.0071274298056156,"strike":69.96040316774658,"iv":0.5836497480201583,"gamma":0.02878790496760259,"theta":-0.04969820014398848,"vega":0.046514038876889846,"rho":0.008293901350134443,"breakevenPct":18.121722033209384},{"delta":0.25,"premium":1.3311015118790497,"strike":68.1605471562275,"iv":0.5722746580273578,"gamma":0.03278358531317495,"theta":-0.054161843052555794,"vega":0.051697624190064795,"rho":0.010328735136410288,"breakevenPct":15.665194187927023},{"delta":0.3,"premium":1.6550755939524837,"strike":66.36069114470843,"iv":0.5608995680345572,"gamma":0.0367792656587473,"theta":-0.05862548596112311,"vega":0.05688120950323974,"rho":0.012363568922686132,"breakevenPct":13.208666342644662},{"delta":0.35,"premium":2.008048477315102,"strike":64.69670602858919,"iv":0.5522620882535737,"gamma":0.040080546923555005,"theta":-0.06247768800497203,"vega":0.06122461155997514,"rho":0.014381060529911067,"breakevenPct":11.026555435925925},{"delta":0.4,"premium":2.450870105655687,"strike":63.453697949036666,"iv":0.5521067122436296,"gamma":0.04123032939714108,"theta":-0.06443542573026725,"vega":0.06296482287134866,"rho":0.016344819811879907,"breakevenPct":9.694687174920707},{"delta":0.45,"premium":2.8936917339962713,"strike":62.21068986948415,"iv":0.5519513362336855,"gamma":0.04238011187072716,"theta":-0.06639316345556247,"vega":0.0647050341827222,"rho":0.018308579093848743,"breakevenPct":8.362818913915492},{"delta":0.5,"premium":3.332738095238095,"strike":60.96904761904762,"iv":0.5508249999999999,"gamma":0.04357119047619047,"theta":-0.06818238095238095,"vega":0.06638761904761904,"rho":0.020274931108328523,"breakevenPct":7.026940270116043},{"delta":0.55,"premium":3.7868574766355154,"strike":59.78271028037383,"iv":0.5360317757009347,"gamma":0.044452803738317746,"theta":-0.06612967289719628,"vega":0.06576098130841121,"rho":0.022233456724727953,"breakevenPct":5.808201992359103},{"delta":0.6,"premium":4.683680555555555,"strike":58.61805555555556,"iv":0.58135625,"gamma":0.039905555555555555,"theta":-0.07005208333333333,"vega":0.06417430555555556,"rho":0.023896440272697314,"breakevenPct":5.362410304778813},{"delta":0.65,"premium":5.201529411764706,"strike":57.451764705882354,"iv":0.5596557647058823,"gamma":0.03968729411764706,"theta":-0.06514564705882353,"vega":0.06151976470588235,"rho":0.02581487918608132,"breakevenPct":4.28311271246182},{"delta":0.7,"premium":6.023404255319148,"strike":56.180851063829785,"iv":0.5668117021276595,"gamma":0.036806382978723406,"theta":-0.062389361702127666,"vega":0.05776063829787234,"rho":0.027520150078379074,"breakevenPct":3.535711250247899},{"delta":0.75,"premium":7.389344262295082,"strike":54.48243559718969,"iv":0.6043592505854801,"gamma":0.031544964871194375,"theta":-0.06032950819672131,"vega":0.052394379391100705,"rho":0.028826153585672955,"breakevenPct":2.982323334695039},{"delta":0.8,"premium":8.882608695652175,"strike":52.66086956521739,"iv":0.6435121739130435,"gamma":0.026074782608695647,"theta":-0.057526086956521734,"vega":0.046467826086956515,"rho":0.030036346209340647,"breakevenPct":2.43588259132751},{"delta":0.85,"premium":10.694202898550724,"strike":50.48695652173913,"iv":0.6730773913043478,"gamma":0.020784927536231883,"theta":-0.050642028985507244,"vega":0.03856927536231884,"rho":0.03100190880419293,"breakevenPct":1.8328219378992314},{"delta":0.9,"premium":17.512569778568842,"strike":43.35484997039498,"iv":0.9121962865237803,"gamma":0.013846198151003353,"theta":-0.04108401775821204,"vega":0.02748476486614318,"rho":0.028123760505334668,"breakevenPct":1.3106187565975809}],"put":[{"delta":0.1,"premium":0.8758776143663417,"strike":43.15790196056586,"iv":1.0270161023149729,"gamma":0.01066477619938758,"theta":-0.04977894663946421,"vega":0.0286485101678153,"rho":-0.005422870632139656,"breakevenPct":29.623794363849004},{"delta":0.15,"premium":1.177329567261854,"strike":48.325649724488926,"iv":0.842562852832365,"gamma":0.017035791154532912,"theta":-0.05508185703261813,"vega":0.03835507348517535,"rho":-0.008039907984626584,"breakevenPct":21.524100936705935},{"delta":0.2,"premium":1.3083333333333333,"strike":52.666666666666664,"iv":0.6458333333333333,"gamma":0.0261,"theta":-0.0522,"vega":0.0466,"rho":-0.010542649697107527,"breakevenPct":14.51675543719485},{"delta":0.25,"premium":1.715105740181269,"strike":54.383685800604226,"iv":0.6303558912386706,"gamma":0.030244108761329307,"theta":-0.057619637462235654,"vega":0.052819637462235655,"rho":-0.013211805917613196,"breakevenPct":12.33591867439587},{"delta":0.3,"premium":2.14741641337386,"strike":55.899696048632215,"iv":0.6175738601823708,"gamma":0.03384924012158055,"theta":-0.061609422492401214,"vega":0.057799088145896654,"rho":-0.01589191495401738,"breakevenPct":10.532157730928159},{"delta":0.35,"premium":2.6023936170212765,"strike":57.29255319148936,"iv":0.6032941489361703,"gamma":0.03688510638297872,"theta":-0.06376329787234042,"vega":0.061572872340425536,"rho":-0.018587143083453144,"breakevenPct":8.97110590135139},{"delta":0.4,"premium":3.223710073710074,"strike":58.57493857493858,"iv":0.6121457002457003,"gamma":0.037897542997543,"theta":-0.06727469287469288,"vega":0.06423488943488943,"rho":-0.021392589658332677,"breakevenPct":7.870791442695569},{"delta":0.45,"premium":3.926892950391645,"strike":59.85378590078329,"iv":0.6241731070496084,"gamma":0.03811227154046997,"theta":-0.07008302872062663,"vega":0.0658537859007833,"rho":-0.02425323797869023,"breakevenPct":6.912628245020562},{"delta":0.5,"premium":8.020136899766449,"strike":64.38879574210311,"iv":0.668124248451002,"gamma":0.03523796167755872,"theta":-0.06532388317548662,"vega":0.0614317479744476,"rho":-0.029717146923943186,"breakevenPct":6.212395767685473},{"delta":0.55,"premium":12.547318093197136,"strike":69.33113328951653,"iv":0.7177011048147433,"gamma":0.031902332936070796,"theta":-0.05983276062535893,"vega":0.05628732001774443,"rho":-0.03551376228079006,"breakevenPct":5.560875904577714},{"delta":0.6,"premium":17.074499286627816,"strike":74.27347083692993,"iv":0.7672779611784842,"gamma":0.028566704194582876,"theta":-0.054341638075231256,"vega":0.051142892061041285,"rho":-0.04131037763763692,"breakevenPct":4.909356041469956},{"delta":0.65,"premium":21.6016804800585,"strike":79.21580838434335,"iv":0.8168548175422253,"gamma":0.02523107545309495,"theta":-0.04885051552510357,"vega":0.045998464104338124,"rho":-0.04710699299448379,"breakevenPct":4.257836178362197},{"delta":0.7,"premium":26.128861673489183,"strike":84.15814593175675,"iv":0.8664316739059663,"gamma":0.021895446711607033,"theta":-0.043359392974975895,"vega":0.04085403614763497,"rho":-0.05290360835133065,"breakevenPct":3.6063163152544386},{"delta":0.75,"premium":30.65604286691987,"strike":89.10048347917017,"iv":0.9160085302697074,"gamma":0.018559817970119106,"theta":-0.03786827042484821,"vega":0.03570960819093181,"rho":-0.05870022370817752,"breakevenPct":2.954796452146679},{"delta":0.8,"premium":35.183224060350554,"strike":94.04282102658358,"iv":0.9655853866334486,"gamma":0.015224189228631179,"theta":-0.03237714787472052,"vega":0.03056518023422864,"rho":-0.0644968390650244,"breakevenPct":2.3032765890389193},{"delta":0.85,"premium":39.71040525378124,"strike":98.98515857399698,"iv":1.0151622429971896,"gamma":0.01188856048714326,"theta":-0.026886025324592847,"vega":0.025420752277525493,"rho":-0.07029345442187127,"breakevenPct":1.6517567259311612},{"delta":0.9,"premium":44.237586447211925,"strike":103.9274961214104,"iv":1.064739099360931,"gamma":0.008552931745655332,"theta":-0.02139490277446516,"vega":0.020276324320822325,"rho":-0.07609006977871813,"breakevenPct":1.0002368628234022}]}},"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"}}