{"symbol":"ARTY","url":"https://intraalpha.com/companies/ARTY","capturedAt":"2026-10-22T22:56:13.511Z","state":"ready","quote":{"symbol":"ARTY","last_price":68.86,"prev_close":72.92,"regular_close":68.86,"change":-4.06,"change_pct":-5.5677,"regular_change":-4.06,"regular_change_pct":-5.5677,"extended_change":0,"extended_change_pct":0,"bid":68.5,"ask":72,"bid_size":200,"ask_size":100,"volume":720307,"vwap":69.330122,"open":70.47,"high":70.89,"low":68.39,"close":68.86,"trade_count":7778,"last_trade_at":"2026-10-22T22:30:00.003581002Z","last_quote_at":"2026-10-22T22:27:34.123999025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:07.974237319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4200000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.91,"dividend_yield":0.0013,"inception_date":"2018-06-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:13.083253+00:00"},"optionObservedAt":"2026-10-22T19:55:09.340Z","bars":[{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-10-15T08:00:00Z","v":213,"vw":72},{"c":71.03,"h":71.1,"l":71.03,"n":7,"o":71.1,"t":"2026-10-15T11:05:00Z","v":4532,"vw":71.09224},{"c":71.35,"h":71.35,"l":71.3,"n":6,"o":71.3,"t":"2026-10-15T11:45:00Z","v":1081,"vw":71.322015},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-15T12:00:00Z","v":106,"vw":71.3},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-15T12:25:00Z","v":100,"vw":71.34},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-15T12:55:00Z","v":988,"vw":71},{"c":70.3211,"h":70.79,"l":70.3211,"n":372,"o":70.61,"t":"2026-10-15T13:30:00Z","v":44996,"vw":70.572277},{"c":70.79,"h":70.79,"l":70.06,"n":260,"o":70.24,"t":"2026-10-15T13:35:00Z","v":25333,"vw":70.338726},{"c":70.89,"h":71.07,"l":70.55,"n":326,"o":70.74,"t":"2026-10-15T13:40:00Z","v":45698,"vw":70.903828},{"c":70.445,"h":71.08,"l":70.445,"n":245,"o":71.01,"t":"2026-10-15T13:45:00Z","v":38918,"vw":70.901463},{"c":69.87,"h":70.3545,"l":69.85,"n":272,"o":70.3545,"t":"2026-10-15T13:50:00Z","v":14877,"vw":69.968112},{"c":70.04,"h":70.04,"l":69.75,"n":170,"o":69.8,"t":"2026-10-15T13:55:00Z","v":18081,"vw":69.831642},{"c":70.557464,"h":70.65,"l":70.07,"n":178,"o":70.1894,"t":"2026-10-15T14:00:00Z","v":22520,"vw":70.411487},{"c":70.77,"h":70.77,"l":70.5172,"n":124,"o":70.552119,"t":"2026-10-15T14:05:00Z","v":7580,"vw":70.63333},{"c":70.55,"h":70.892242,"l":70.5,"n":135,"o":70.755,"t":"2026-10-15T14:10:00Z","v":9268,"vw":70.712546},{"c":70.77,"h":70.77,"l":70.435,"n":123,"o":70.525,"t":"2026-10-15T14:15:00Z","v":9304,"vw":70.61699},{"c":70.695,"h":70.8999,"l":70.66,"n":70,"o":70.8,"t":"2026-10-15T14:20:00Z","v":3893,"vw":70.788737},{"c":70.65,"h":70.79,"l":70.63,"n":98,"o":70.65,"t":"2026-10-15T14:25:00Z","v":7162,"vw":70.707368},{"c":70.79,"h":70.8,"l":70.545,"n":104,"o":70.65,"t":"2026-10-15T14:30:00Z","v":4928,"vw":70.638527},{"c":70.98,"h":71,"l":70.58,"n":105,"o":70.81,"t":"2026-10-15T14:35:00Z","v":5550,"vw":70.78034},{"c":71.325,"h":71.4126,"l":71.015,"n":88,"o":71.015,"t":"2026-10-15T14:40:00Z","v":5732,"vw":71.21339},{"c":71.33,"h":71.47,"l":71.3225,"n":77,"o":71.345,"t":"2026-10-15T14:45:00Z","v":5549,"vw":71.386493},{"c":71.28,"h":71.35,"l":71.19,"n":71,"o":71.21,"t":"2026-10-15T14:50:00Z","v":2862,"vw":71.231191},{"c":71.5501,"h":71.65,"l":71.279,"n":68,"o":71.279,"t":"2026-10-15T14:55:00Z","v":4428,"vw":71.534883},{"c":71.6224,"h":71.7472,"l":71.39,"n":87,"o":71.5711,"t":"2026-10-15T15:00:00Z","v":9615,"vw":71.531339},{"c":71.7216,"h":71.8576,"l":71.62,"n":80,"o":71.62,"t":"2026-10-15T15:05:00Z","v":4397,"vw":71.728264},{"c":71.91,"h":71.91,"l":71.6,"n":47,"o":71.6111,"t":"2026-10-15T15:10:00Z","v":2062,"vw":71.79734},{"c":71.98,"h":72.108,"l":71.95,"n":101,"o":72,"t":"2026-10-15T15:15:00Z","v":8639,"vw":72.011973},{"c":71.845,"h":72,"l":71.825,"n":76,"o":71.9707,"t":"2026-10-15T15:20:00Z","v":4215,"vw":71.933993},{"c":71.79,"h":71.82,"l":71.67,"n":52,"o":71.82,"t":"2026-10-15T15:25:00Z","v":7087,"vw":71.760368},{"c":71.71,"h":71.76,"l":71.630055,"n":86,"o":71.73,"t":"2026-10-15T15:30:00Z","v":7089,"vw":71.721063},{"c":71.7087,"h":71.854,"l":71.7087,"n":62,"o":71.7794,"t":"2026-10-15T15:35:00Z","v":4065,"vw":71.790182},{"c":71.73,"h":71.851966,"l":71.6832,"n":87,"o":71.81,"t":"2026-10-15T15:40:00Z","v":14686,"vw":71.753253},{"c":71.88,"h":71.885,"l":71.61,"n":84,"o":71.735,"t":"2026-10-15T15:45:00Z","v":17820,"vw":71.761715},{"c":71.9,"h":71.945,"l":71.83,"n":66,"o":71.8884,"t":"2026-10-15T15:50:00Z","v":7101,"vw":71.872005},{"c":72,"h":72,"l":71.695,"n":94,"o":71.73,"t":"2026-10-15T15:55:00Z","v":8409,"vw":71.818077},{"c":71.89,"h":72.1186,"l":71.89,"n":118,"o":72.005,"t":"2026-10-15T16:00:00Z","v":11374,"vw":72.010024},{"c":71.86,"h":71.93,"l":71.85,"n":41,"o":71.93,"t":"2026-10-15T16:05:00Z","v":2128,"vw":71.902761},{"c":71.835,"h":71.845,"l":71.815634,"n":15,"o":71.845,"t":"2026-10-15T16:10:00Z","v":575,"vw":71.826634},{"c":71.71,"h":71.7999,"l":71.6301,"n":53,"o":71.76,"t":"2026-10-15T16:15:00Z","v":3442,"vw":71.725094},{"c":71.72,"h":71.73,"l":71.69,"n":25,"o":71.7,"t":"2026-10-15T16:20:00Z","v":1093,"vw":71.706867},{"c":71.575,"h":71.66,"l":71.56,"n":54,"o":71.66,"t":"2026-10-15T16:25:00Z","v":3641,"vw":71.589536},{"c":71.66,"h":71.66,"l":71.52,"n":41,"o":71.535,"t":"2026-10-15T16:30:00Z","v":1980,"vw":71.548572},{"c":71.82,"h":71.82,"l":71.7301,"n":21,"o":71.775,"t":"2026-10-15T16:35:00Z","v":2536,"vw":71.741542},{"c":71.76,"h":71.76,"l":71.61,"n":65,"o":71.66,"t":"2026-10-15T16:40:00Z","v":5583,"vw":71.645496},{"c":71.75,"h":71.84,"l":71.66,"n":88,"o":71.77,"t":"2026-10-15T16:45:00Z","v":3846,"vw":71.767884},{"c":71.71,"h":71.71,"l":71.62,"n":53,"o":71.68,"t":"2026-10-15T16:50:00Z","v":2340,"vw":71.650704},{"c":71.79,"h":71.79,"l":71.695,"n":34,"o":71.695,"t":"2026-10-15T16:55:00Z","v":2499,"vw":71.757941},{"c":71.75,"h":71.79,"l":71.7,"n":47,"o":71.79,"t":"2026-10-15T17:00:00Z","v":4286,"vw":71.724959},{"c":71.815,"h":71.815,"l":71.77,"n":28,"o":71.77,"t":"2026-10-15T17:05:00Z","v":1119,"vw":71.804333},{"c":71.9,"h":71.92,"l":71.85,"n":42,"o":71.905,"t":"2026-10-15T17:10:00Z","v":5146,"vw":71.882722},{"c":71.955,"h":71.99,"l":71.935,"n":39,"o":71.935,"t":"2026-10-15T17:15:00Z","v":2061,"vw":71.950894},{"c":71.96,"h":71.96,"l":71.87,"n":42,"o":71.89,"t":"2026-10-15T17:20:00Z","v":2593,"vw":71.892456},{"c":71.985,"h":72.01,"l":71.87,"n":82,"o":71.96,"t":"2026-10-15T17:25:00Z","v":6054,"vw":71.929817},{"c":72.005,"h":72.05,"l":71.94,"n":39,"o":71.94,"t":"2026-10-15T17:30:00Z","v":3651,"vw":71.987175},{"c":72.15,"h":72.15,"l":72.0301,"n":31,"o":72.0301,"t":"2026-10-15T17:35:00Z","v":8405,"vw":72.060514},{"c":72.25,"h":72.334371,"l":72.0902,"n":53,"o":72.0902,"t":"2026-10-15T17:40:00Z","v":5088,"vw":72.236655},{"c":72.2,"h":72.248166,"l":72.175,"n":71,"o":72.23,"t":"2026-10-15T17:45:00Z","v":10330,"vw":72.19933},{"c":72.1987,"h":72.245,"l":72.18,"n":213,"o":72.23,"t":"2026-10-15T17:50:00Z","v":2345,"vw":72.215674},{"c":72.22,"h":72.24,"l":72.13,"n":30,"o":72.13,"t":"2026-10-15T17:55:00Z","v":2242,"vw":72.212756},{"c":71.955,"h":72.16,"l":71.955,"n":74,"o":72.15,"t":"2026-10-15T18:00:00Z","v":8279,"vw":72.114289},{"c":71.89,"h":72,"l":71.89,"n":63,"o":71.98,"t":"2026-10-15T18:05:00Z","v":4200,"vw":71.940736},{"c":71.811917,"h":71.92,"l":71.79,"n":46,"o":71.92,"t":"2026-10-15T18:10:00Z","v":1907,"vw":71.863527},{"c":71.8785,"h":71.8785,"l":71.775,"n":43,"o":71.83,"t":"2026-10-15T18:15:00Z","v":3107,"vw":71.808514},{"c":71.8,"h":71.845,"l":71.76,"n":45,"o":71.82,"t":"2026-10-15T18:20:00Z","v":2939,"vw":71.802342},{"c":71.83,"h":71.8699,"l":71.76,"n":35,"o":71.83,"t":"2026-10-15T18:25:00Z","v":1993,"vw":71.811886},{"c":71.875,"h":71.9,"l":71.86,"n":32,"o":71.86,"t":"2026-10-15T18:30:00Z","v":1070,"vw":71.886058},{"c":71.94,"h":71.95,"l":71.91,"n":40,"o":71.92,"t":"2026-10-15T18:35:00Z","v":1892,"vw":71.934292},{"c":72.01,"h":72.0386,"l":71.9,"n":75,"o":71.91,"t":"2026-10-15T18:40:00Z","v":5440,"vw":71.963552},{"c":72.01,"h":72.06,"l":71.97,"n":39,"o":72.0499,"t":"2026-10-15T18:45:00Z","v":2547,"vw":72.006926},{"c":72.07,"h":72.07,"l":71.98,"n":31,"o":71.98,"t":"2026-10-15T18:50:00Z","v":1173,"vw":72.025906},{"c":72.17,"h":72.215,"l":72.1015,"n":47,"o":72.115,"t":"2026-10-15T18:55:00Z","v":6276,"vw":72.12611},{"c":72.395,"h":72.43,"l":72.24,"n":49,"o":72.245,"t":"2026-10-15T19:00:00Z","v":5668,"vw":72.335839},{"c":72.395,"h":72.485,"l":72.31,"n":76,"o":72.31,"t":"2026-10-15T19:05:00Z","v":5516,"vw":72.402969},{"c":72.59,"h":72.69,"l":72.41,"n":52,"o":72.45,"t":"2026-10-15T19:10:00Z","v":4892,"vw":72.565551},{"c":72.75,"h":72.7555,"l":72.61,"n":70,"o":72.61,"t":"2026-10-15T19:15:00Z","v":5131,"vw":72.704792},{"c":72.77,"h":72.8281,"l":72.72,"n":76,"o":72.785,"t":"2026-10-15T19:20:00Z","v":3064,"vw":72.751016},{"c":72.7114,"h":72.85,"l":72.7,"n":64,"o":72.7625,"t":"2026-10-15T19:25:00Z","v":5198,"vw":72.777179},{"c":72.72,"h":72.75,"l":72.614464,"n":77,"o":72.62,"t":"2026-10-15T19:30:00Z","v":4705,"vw":72.686196},{"c":72.83,"h":72.83,"l":72.695,"n":76,"o":72.71,"t":"2026-10-15T19:35:00Z","v":65385,"vw":72.739803},{"c":72.7854,"h":72.8,"l":72.775,"n":23,"o":72.8,"t":"2026-10-15T19:40:00Z","v":1219,"vw":72.78122},{"c":72.837997,"h":72.88,"l":72.77,"n":131,"o":72.77,"t":"2026-10-15T19:45:00Z","v":9489,"vw":72.832623},{"c":72.859,"h":72.859,"l":72.65,"n":117,"o":72.835,"t":"2026-10-15T19:50:00Z","v":10999,"vw":72.758726},{"c":72.89,"h":72.915,"l":72.76,"n":189,"o":72.8,"t":"2026-10-15T19:55:00Z","v":11275,"vw":72.83495},{"c":72.86,"h":72.86,"l":72.86,"n":10,"o":72.86,"t":"2026-10-15T20:00:00Z","v":5051,"vw":72.86},{"c":72.33,"h":72.86,"l":72.33,"n":23,"o":72.83,"t":"2026-10-15T21:25:00Z","v":1890,"vw":72.588034},{"c":72,"h":72.01,"l":72,"n":9,"o":72.01,"t":"2026-10-15T23:50:00Z","v":3357,"vw":72.006653},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-16T10:45:00Z","v":100,"vw":72.76},{"c":72.01,"h":72.01,"l":72.01,"n":2,"o":72.01,"t":"2026-10-16T13:20:00Z","v":221,"vw":72.01},{"c":71.61,"h":72.06,"l":71.61,"n":218,"o":72.06,"t":"2026-10-16T13:30:00Z","v":22726,"vw":71.975216},{"c":71.375,"h":71.67,"l":71.18,"n":195,"o":71.67,"t":"2026-10-16T13:35:00Z","v":42153,"vw":71.413471},{"c":71.51,"h":71.51,"l":71.11,"n":139,"o":71.27,"t":"2026-10-16T13:40:00Z","v":10369,"vw":71.294937},{"c":71.26,"h":71.56,"l":71.17,"n":206,"o":71.53,"t":"2026-10-16T13:45:00Z","v":32773,"vw":71.347758},{"c":71.03,"h":71.25,"l":70.8372,"n":196,"o":71.2,"t":"2026-10-16T13:50:00Z","v":28002,"vw":71.015481},{"c":70.88,"h":71.09,"l":70.86,"n":75,"o":71.0797,"t":"2026-10-16T13:55:00Z","v":8867,"vw":70.952475},{"c":71.07,"h":71.0976,"l":70.83,"n":144,"o":70.87,"t":"2026-10-16T14:00:00Z","v":15889,"vw":70.945323},{"c":70.9587,"h":71.05,"l":70.95,"n":75,"o":71.04,"t":"2026-10-16T14:05:00Z","v":19685,"vw":71.006042},{"c":71.12,"h":71.12,"l":70.72,"n":132,"o":70.8646,"t":"2026-10-16T14:10:00Z","v":26292,"vw":70.885074},{"c":71.05,"h":71.1577,"l":71.05,"n":92,"o":71.085,"t":"2026-10-16T14:15:00Z","v":8102,"vw":71.078364},{"c":71.04,"h":71.04,"l":70.92,"n":65,"o":71.005,"t":"2026-10-16T14:20:00Z","v":5499,"vw":71.002853},{"c":70.875,"h":71.0599,"l":70.875,"n":32,"o":71.0501,"t":"2026-10-16T14:25:00Z","v":3789,"vw":70.994484},{"c":71.1766,"h":71.18,"l":70.8828,"n":87,"o":70.8828,"t":"2026-10-16T14:30:00Z","v":9983,"vw":71.064235},{"c":71.37,"h":71.37,"l":71.2,"n":81,"o":71.2,"t":"2026-10-16T14:35:00Z","v":4022,"vw":71.30071},{"c":71.33,"h":71.33,"l":71.24,"n":26,"o":71.24,"t":"2026-10-16T14:40:00Z","v":1236,"vw":71.296086},{"c":71.375,"h":71.375,"l":71.31,"n":33,"o":71.375,"t":"2026-10-16T14:45:00Z","v":6358,"vw":71.339582},{"c":70.96,"h":71.4101,"l":70.96,"n":54,"o":71.4101,"t":"2026-10-16T14:50:00Z","v":1937,"vw":71.128083},{"c":71.08,"h":71.08,"l":70.95,"n":59,"o":70.95,"t":"2026-10-16T14:55:00Z","v":4236,"vw":71.033388},{"c":70.8,"h":70.9514,"l":70.8,"n":36,"o":70.9514,"t":"2026-10-16T15:00:00Z","v":2804,"vw":70.895445},{"c":70.3901,"h":70.511,"l":70.3901,"n":68,"o":70.5,"t":"2026-10-16T15:05:00Z","v":6587,"vw":70.468557},{"c":70.45,"h":70.4765,"l":70.35,"n":98,"o":70.35,"t":"2026-10-16T15:10:00Z","v":3389,"vw":70.422113},{"c":70.42,"h":70.535,"l":70.42,"n":71,"o":70.4628,"t":"2026-10-16T15:15:00Z","v":4601,"vw":70.493655},{"c":70.4,"h":70.54,"l":70.25,"n":81,"o":70.51,"t":"2026-10-16T15:20:00Z","v":3537,"vw":70.384525},{"c":70.47,"h":70.515,"l":70.42,"n":44,"o":70.45,"t":"2026-10-16T15:25:00Z","v":5959,"vw":70.449047},{"c":70.645,"h":70.71,"l":70.49,"n":87,"o":70.49,"t":"2026-10-16T15:30:00Z","v":6595,"vw":70.606556},{"c":70.64,"h":70.64,"l":70.47,"n":63,"o":70.635,"t":"2026-10-16T15:35:00Z","v":3988,"vw":70.589968},{"c":70.74,"h":70.74,"l":70.61,"n":41,"o":70.65,"t":"2026-10-16T15:40:00Z","v":2312,"vw":70.680705},{"c":70.635,"h":70.7647,"l":70.635,"n":36,"o":70.6705,"t":"2026-10-16T15:45:00Z","v":2385,"vw":70.695127},{"c":70.505,"h":70.63,"l":70.5,"n":37,"o":70.5927,"t":"2026-10-16T15:50:00Z","v":1965,"vw":70.55973},{"c":70.5,"h":70.5396,"l":70.4,"n":49,"o":70.455,"t":"2026-10-16T15:55:00Z","v":4415,"vw":70.41694},{"c":70.2939,"h":70.35,"l":70.22,"n":42,"o":70.35,"t":"2026-10-16T16:00:00Z","v":3014,"vw":70.263485},{"c":70.38,"h":70.3972,"l":70.37,"n":19,"o":70.37,"t":"2026-10-16T16:05:00Z","v":1125,"vw":70.3759},{"c":70.6082,"h":70.6082,"l":70.3597,"n":31,"o":70.45,"t":"2026-10-16T16:10:00Z","v":2181,"vw":70.427838},{"c":70.4572,"h":70.5168,"l":70.43,"n":46,"o":70.5168,"t":"2026-10-16T16:15:00Z","v":37981,"vw":70.460221},{"c":70.44,"h":70.44,"l":70.44,"n":13,"o":70.44,"t":"2026-10-16T16:20:00Z","v":327,"vw":70.44},{"c":70.38,"h":70.51,"l":70.38,"n":24,"o":70.51,"t":"2026-10-16T16:25:00Z","v":4961,"vw":70.414575},{"c":70.3,"h":70.4318,"l":70.3,"n":52,"o":70.4,"t":"2026-10-16T16:30:00Z","v":5790,"vw":70.366515},{"c":70.45,"h":70.53,"l":70.24,"n":35,"o":70.255,"t":"2026-10-16T16:35:00Z","v":7027,"vw":70.399031},{"c":70.43,"h":70.43,"l":70.31,"n":50,"o":70.4,"t":"2026-10-16T16:40:00Z","v":7132,"vw":70.375463},{"c":70.22,"h":70.31,"l":70.22,"n":25,"o":70.31,"t":"2026-10-16T16:45:00Z","v":1669,"vw":70.259865},{"c":70.25,"h":70.33,"l":70.161,"n":295,"o":70.33,"t":"2026-10-16T16:50:00Z","v":4823,"vw":70.208983},{"c":70.26,"h":70.26,"l":70.19,"n":27,"o":70.2,"t":"2026-10-16T16:55:00Z","v":1411,"vw":70.225116},{"c":70.03,"h":70.23,"l":70.03,"n":65,"o":70.23,"t":"2026-10-16T17:00:00Z","v":4523,"vw":70.137143},{"c":69.99,"h":70.0562,"l":69.95,"n":135,"o":70.03,"t":"2026-10-16T17:05:00Z","v":6428,"vw":69.992037},{"c":69.92,"h":70.0245,"l":69.92,"n":86,"o":69.98,"t":"2026-10-16T17:10:00Z","v":9936,"vw":69.964814},{"c":69.71,"h":69.94,"l":69.69,"n":115,"o":69.94,"t":"2026-10-16T17:15:00Z","v":7590,"vw":69.75323},{"c":69.68,"h":69.785,"l":69.675,"n":47,"o":69.68,"t":"2026-10-16T17:20:00Z","v":1728,"vw":69.732101},{"c":69.88,"h":69.965,"l":69.74,"n":38,"o":69.79,"t":"2026-10-16T17:25:00Z","v":3156,"vw":69.88731},{"c":69.96,"h":70.0484,"l":69.88,"n":101,"o":69.955,"t":"2026-10-16T17:30:00Z","v":10540,"vw":69.928932},{"c":69.96,"h":69.99,"l":69.93,"n":44,"o":69.99,"t":"2026-10-16T17:35:00Z","v":2008,"vw":69.95293},{"c":70.0701,"h":70.155,"l":69.9,"n":101,"o":69.9,"t":"2026-10-16T17:40:00Z","v":7220,"vw":70.002065},{"c":70.0125,"h":70.125,"l":69.96,"n":50,"o":70.125,"t":"2026-10-16T17:45:00Z","v":4588,"vw":70.036615},{"c":69.868,"h":69.96,"l":69.8101,"n":195,"o":69.96,"t":"2026-10-16T17:50:00Z","v":1473,"vw":69.899824},{"c":69.81,"h":69.87,"l":69.81,"n":38,"o":69.87,"t":"2026-10-16T17:55:00Z","v":3910,"vw":69.833489},{"c":69.705,"h":69.81,"l":69.69,"n":67,"o":69.81,"t":"2026-10-16T18:00:00Z","v":3490,"vw":69.7453},{"c":69.85,"h":69.8725,"l":69.69,"n":35,"o":69.77,"t":"2026-10-16T18:05:00Z","v":2749,"vw":69.786707},{"c":69.8645,"h":69.8645,"l":69.76,"n":56,"o":69.8,"t":"2026-10-16T18:10:00Z","v":5016,"vw":69.810908},{"c":69.7,"h":69.8503,"l":69.7,"n":47,"o":69.8503,"t":"2026-10-16T18:15:00Z","v":3454,"vw":69.743693},{"c":69.7138,"h":69.7138,"l":69.62,"n":46,"o":69.71,"t":"2026-10-16T18:20:00Z","v":3653,"vw":69.675475},{"c":69.75,"h":69.7881,"l":69.7,"n":59,"o":69.7881,"t":"2026-10-16T18:25:00Z","v":6087,"vw":69.730018},{"c":69.76,"h":69.77,"l":69.66,"n":117,"o":69.73,"t":"2026-10-16T18:30:00Z","v":15152,"vw":69.71914},{"c":69.71,"h":69.76,"l":69.69,"n":78,"o":69.76,"t":"2026-10-16T18:35:00Z","v":4642,"vw":69.716671},{"c":69.69,"h":69.75,"l":69.69,"n":40,"o":69.75,"t":"2026-10-16T18:40:00Z","v":2222,"vw":69.724418},{"c":69.5725,"h":69.7,"l":69.5725,"n":56,"o":69.68,"t":"2026-10-16T18:45:00Z","v":4227,"vw":69.67587},{"c":69.44,"h":69.5864,"l":69.43,"n":184,"o":69.5864,"t":"2026-10-16T18:50:00Z","v":13875,"vw":69.467939},{"c":69.51,"h":69.51,"l":69.38,"n":57,"o":69.42,"t":"2026-10-16T18:55:00Z","v":9644,"vw":69.422094},{"c":69.35,"h":69.51,"l":69.35,"n":85,"o":69.51,"t":"2026-10-16T19:00:00Z","v":9960,"vw":69.400479},{"c":69.33,"h":69.4042,"l":69.171,"n":120,"o":69.35,"t":"2026-10-16T19:05:00Z","v":6632,"vw":69.303626},{"c":69.6293,"h":69.67,"l":69.3,"n":93,"o":69.36,"t":"2026-10-16T19:10:00Z","v":4908,"vw":69.517388},{"c":69.595,"h":69.77,"l":69.5,"n":157,"o":69.69,"t":"2026-10-16T19:15:00Z","v":20663,"vw":69.690587},{"c":69.73,"h":69.73,"l":69.64,"n":55,"o":69.66,"t":"2026-10-16T19:20:00Z","v":6714,"vw":69.689716},{"c":69.77,"h":69.7778,"l":69.735,"n":63,"o":69.7778,"t":"2026-10-16T19:25:00Z","v":2466,"vw":69.753054},{"c":69.44,"h":69.78,"l":69.4,"n":73,"o":69.78,"t":"2026-10-16T19:30:00Z","v":11947,"vw":69.462895},{"c":69.465,"h":69.6434,"l":69.39,"n":73,"o":69.6,"t":"2026-10-16T19:35:00Z","v":5188,"vw":69.492453},{"c":69.4,"h":69.61,"l":69.35,"n":295,"o":69.5268,"t":"2026-10-16T19:40:00Z","v":42707,"vw":69.518351},{"c":69.4,"h":69.445,"l":69.3,"n":96,"o":69.3001,"t":"2026-10-16T19:45:00Z","v":5909,"vw":69.363361},{"c":69.53,"h":69.62,"l":69.42,"n":159,"o":69.45,"t":"2026-10-16T19:50:00Z","v":10274,"vw":69.514409},{"c":69.575,"h":69.719,"l":69.54,"n":245,"o":69.54,"t":"2026-10-16T19:55:00Z","v":26910,"vw":69.597889},{"c":69.58,"h":69.58,"l":69.58,"n":12,"o":69.58,"t":"2026-10-16T20:00:00Z","v":4228,"vw":69.58},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-16T21:10:00Z","v":170,"vw":69.68},{"c":69.63,"h":70.402,"l":69.63,"n":8,"o":69.64,"t":"2026-10-16T21:15:00Z","v":644,"vw":69.864189},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-16T21:20:00Z","v":100,"vw":69.9},{"c":69.597,"h":69.597,"l":69.58,"n":2,"o":69.58,"t":"2026-10-16T22:10:00Z","v":400,"vw":69.5885},{"c":69.591,"h":69.591,"l":69.58,"n":2,"o":69.58,"t":"2026-10-16T22:20:00Z","v":1104,"vw":69.5855},{"c":70.99,"h":70.99,"l":70.99,"n":3,"o":70.99,"t":"2026-10-19T11:00:00Z","v":494,"vw":70.99},{"c":71.36,"h":71.36,"l":71.36,"n":1,"o":71.36,"t":"2026-10-19T11:05:00Z","v":100,"vw":71.36},{"c":71.22,"h":71.36,"l":71.22,"n":5,"o":71.36,"t":"2026-10-19T12:15:00Z","v":255,"vw":71.288016},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-19T13:05:00Z","v":150,"vw":71.49},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-19T13:10:00Z","v":100,"vw":72},{"c":71.54,"h":71.73,"l":71.3451,"n":344,"o":71.56,"t":"2026-10-19T13:30:00Z","v":41326,"vw":71.522859},{"c":71.21,"h":71.43,"l":71.05,"n":288,"o":71.43,"t":"2026-10-19T13:35:00Z","v":21000,"vw":71.244818},{"c":71.35,"h":71.59,"l":71.15,"n":222,"o":71.15,"t":"2026-10-19T13:40:00Z","v":14203,"vw":71.307063},{"c":71.38,"h":71.3981,"l":71.34,"n":65,"o":71.36,"t":"2026-10-19T13:45:00Z","v":7546,"vw":71.371346},{"c":71.26,"h":71.44,"l":71.26,"n":59,"o":71.39,"t":"2026-10-19T13:50:00Z","v":3199,"vw":71.375824},{"c":71.11,"h":71.25,"l":71.05,"n":79,"o":71.23,"t":"2026-10-19T13:55:00Z","v":5355,"vw":71.188448},{"c":70.96,"h":71.085,"l":70.865,"n":84,"o":71.085,"t":"2026-10-19T14:00:00Z","v":6915,"vw":70.959102},{"c":71,"h":71.0653,"l":70.84,"n":97,"o":70.96,"t":"2026-10-19T14:05:00Z","v":11671,"vw":70.926092},{"c":71.335,"h":71.335,"l":71,"n":53,"o":71,"t":"2026-10-19T14:10:00Z","v":2538,"vw":71.161162},{"c":71.4964,"h":71.5999,"l":71.355,"n":107,"o":71.355,"t":"2026-10-19T14:15:00Z","v":7509,"vw":71.443151},{"c":71.455,"h":71.4924,"l":71.4,"n":67,"o":71.45,"t":"2026-10-19T14:20:00Z","v":2101,"vw":71.449384},{"c":71.435,"h":71.53,"l":71.435,"n":42,"o":71.4999,"t":"2026-10-19T14:25:00Z","v":2498,"vw":71.491707},{"c":71.2,"h":71.385,"l":71.2,"n":56,"o":71.385,"t":"2026-10-19T14:30:00Z","v":2806,"vw":71.288795},{"c":71.24,"h":71.3506,"l":71.205,"n":50,"o":71.3299,"t":"2026-10-19T14:35:00Z","v":2127,"vw":71.29377},{"c":71.4099,"h":71.4479,"l":71.32,"n":57,"o":71.32,"t":"2026-10-19T14:40:00Z","v":2848,"vw":71.385786},{"c":71.6335,"h":71.6335,"l":71.41,"n":40,"o":71.41,"t":"2026-10-19T14:45:00Z","v":3022,"vw":71.567656},{"c":71.42,"h":71.48,"l":71.36,"n":56,"o":71.435,"t":"2026-10-19T14:50:00Z","v":5332,"vw":71.441347},{"c":71.48,"h":71.48,"l":71.4799,"n":24,"o":71.4799,"t":"2026-10-19T14:55:00Z","v":986,"vw":71.479968},{"c":71.515,"h":71.54,"l":71.4962,"n":38,"o":71.54,"t":"2026-10-19T15:00:00Z","v":1842,"vw":71.513295},{"c":71.56,"h":71.69,"l":71.56,"n":70,"o":71.565,"t":"2026-10-19T15:05:00Z","v":22694,"vw":71.635162},{"c":71.65,"h":71.65,"l":71.5604,"n":49,"o":71.64,"t":"2026-10-19T15:10:00Z","v":8462,"vw":71.624626},{"c":71.73,"h":71.73,"l":71.6257,"n":15,"o":71.6257,"t":"2026-10-19T15:15:00Z","v":21609,"vw":71.729422},{"c":71.835,"h":71.864,"l":71.7202,"n":37,"o":71.7202,"t":"2026-10-19T15:20:00Z","v":3636,"vw":71.809625},{"c":71.953,"h":71.953,"l":71.83,"n":49,"o":71.89,"t":"2026-10-19T15:25:00Z","v":2491,"vw":71.916815},{"c":71.99,"h":72,"l":71.8716,"n":71,"o":71.945,"t":"2026-10-19T15:30:00Z","v":6010,"vw":71.927482},{"c":72.036,"h":72.0625,"l":71.97,"n":47,"o":71.97,"t":"2026-10-19T15:35:00Z","v":2609,"vw":72.03341},{"c":72.045,"h":72.07,"l":72.02,"n":50,"o":72.02,"t":"2026-10-19T15:40:00Z","v":6141,"vw":72.059317},{"c":71.995,"h":72.045,"l":71.995,"n":49,"o":72.045,"t":"2026-10-19T15:45:00Z","v":3424,"vw":72.003165},{"c":71.965,"h":72.018,"l":71.965,"n":35,"o":71.995,"t":"2026-10-19T15:50:00Z","v":1673,"vw":71.998669},{"c":71.93,"h":72.01,"l":71.93,"n":53,"o":71.965,"t":"2026-10-19T15:55:00Z","v":11049,"vw":71.993429},{"c":71.76,"h":71.8591,"l":71.72,"n":49,"o":71.85,"t":"2026-10-19T16:00:00Z","v":12119,"vw":71.81034},{"c":71.665,"h":71.8,"l":71.665,"n":47,"o":71.76,"t":"2026-10-19T16:05:00Z","v":16568,"vw":71.765485},{"c":71.8,"h":71.9397,"l":71.775,"n":62,"o":71.79,"t":"2026-10-19T16:10:00Z","v":12272,"vw":71.834512},{"c":71.78,"h":71.82,"l":71.775,"n":21,"o":71.78,"t":"2026-10-19T16:15:00Z","v":1539,"vw":71.796529},{"c":71.66,"h":71.66,"l":71.6201,"n":35,"o":71.63,"t":"2026-10-19T16:20:00Z","v":4767,"vw":71.627558},{"c":71.615,"h":71.6201,"l":71.615,"n":13,"o":71.6201,"t":"2026-10-19T16:25:00Z","v":3302,"vw":71.619298},{"c":71.599,"h":71.599,"l":71.51,"n":22,"o":71.56,"t":"2026-10-19T16:30:00Z","v":19126,"vw":71.596893},{"c":71.6,"h":71.6,"l":71.595,"n":21,"o":71.595,"t":"2026-10-19T16:35:00Z","v":2406,"vw":71.599505},{"c":71.575,"h":71.58,"l":71.57,"n":28,"o":71.58,"t":"2026-10-19T16:40:00Z","v":4174,"vw":71.576499},{"c":71.4,"h":71.571,"l":71.39,"n":129,"o":71.57,"t":"2026-10-19T16:45:00Z","v":11567,"vw":71.448013},{"c":71.325,"h":71.39,"l":71.26,"n":102,"o":71.38,"t":"2026-10-19T16:50:00Z","v":10513,"vw":71.338421},{"c":71.23,"h":71.34,"l":71.22,"n":64,"o":71.27,"t":"2026-10-19T16:55:00Z","v":6485,"vw":71.278403},{"c":71.265,"h":71.27,"l":71.1829,"n":136,"o":71.2,"t":"2026-10-19T17:00:00Z","v":38227,"vw":71.2109},{"c":71.1751,"h":71.31,"l":71.1751,"n":99,"o":71.26,"t":"2026-10-19T17:05:00Z","v":18543,"vw":71.269134},{"c":71.19,"h":71.23,"l":71.11,"n":75,"o":71.13,"t":"2026-10-19T17:10:00Z","v":7267,"vw":71.167284},{"c":71.195,"h":71.28,"l":71.18,"n":101,"o":71.2,"t":"2026-10-19T17:15:00Z","v":119784,"vw":71.267193},{"c":71.12,"h":71.27,"l":71.11,"n":142,"o":71.2,"t":"2026-10-19T17:20:00Z","v":29387,"vw":71.215004},{"c":71.15,"h":71.24,"l":71.12,"n":107,"o":71.12,"t":"2026-10-19T17:25:00Z","v":10508,"vw":71.170349},{"c":71.11,"h":71.17,"l":71.1,"n":89,"o":71.13,"t":"2026-10-19T17:30:00Z","v":8089,"vw":71.138848},{"c":71.04,"h":71.14,"l":71.04,"n":77,"o":71.09,"t":"2026-10-19T17:35:00Z","v":6569,"vw":71.104281},{"c":71.115,"h":71.125,"l":71.03,"n":46,"o":71.125,"t":"2026-10-19T17:40:00Z","v":2912,"vw":71.047985},{"c":70.845,"h":71.03,"l":70.82,"n":320,"o":71,"t":"2026-10-19T17:45:00Z","v":21112,"vw":70.885284},{"c":70.87,"h":70.92,"l":70.83,"n":120,"o":70.86,"t":"2026-10-19T17:50:00Z","v":34842,"vw":70.884029},{"c":71.045,"h":71.075,"l":70.79,"n":141,"o":70.87,"t":"2026-10-19T17:55:00Z","v":17903,"vw":70.911803},{"c":70.92,"h":71.06,"l":70.81,"n":122,"o":71.02,"t":"2026-10-19T18:00:00Z","v":11581,"vw":70.941238},{"c":70.945,"h":70.9465,"l":70.89,"n":24,"o":70.9,"t":"2026-10-19T18:05:00Z","v":2792,"vw":70.908759},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T18:10:00Z","v":172,"vw":71},{"c":71.005,"h":71.0051,"l":70.95,"n":13,"o":71.0051,"t":"2026-10-19T18:15:00Z","v":1211,"vw":70.994287},{"c":70.91,"h":71.005,"l":70.91,"n":28,"o":71.005,"t":"2026-10-19T18:20:00Z","v":1255,"vw":70.955625},{"c":70.82,"h":70.9,"l":70.765,"n":53,"o":70.9,"t":"2026-10-19T18:25:00Z","v":5781,"vw":70.80228},{"c":70.8094,"h":70.8884,"l":70.8094,"n":51,"o":70.845,"t":"2026-10-19T18:30:00Z","v":2217,"vw":70.849667},{"c":70.89,"h":70.89,"l":70.75,"n":37,"o":70.75,"t":"2026-10-19T18:35:00Z","v":3244,"vw":70.80418},{"c":70.925,"h":70.925,"l":70.8874,"n":15,"o":70.91,"t":"2026-10-19T18:40:00Z","v":1819,"vw":70.905412},{"c":71.0001,"h":71.065,"l":70.99,"n":15,"o":70.99,"t":"2026-10-19T18:45:00Z","v":521,"vw":71.024735},{"c":70.985,"h":71.065,"l":70.98,"n":46,"o":71.065,"t":"2026-10-19T18:50:00Z","v":2081,"vw":71.012622},{"c":70.9734,"h":71.05,"l":70.9734,"n":21,"o":71,"t":"2026-10-19T18:55:00Z","v":1140,"vw":71.024732},{"c":71.11,"h":71.11,"l":71.03,"n":39,"o":71.05,"t":"2026-10-19T19:00:00Z","v":12532,"vw":71.092677},{"c":71.01,"h":71.125,"l":70.982,"n":61,"o":71.1225,"t":"2026-10-19T19:05:00Z","v":2994,"vw":71.029763},{"c":71.01,"h":71.04,"l":70.9992,"n":39,"o":71.0238,"t":"2026-10-19T19:10:00Z","v":8501,"vw":71.003063},{"c":71.075,"h":71.09,"l":71.025,"n":34,"o":71.025,"t":"2026-10-19T19:15:00Z","v":2147,"vw":71.051628},{"c":71.36,"h":71.4,"l":71.11,"n":132,"o":71.135,"t":"2026-10-19T19:20:00Z","v":28102,"vw":71.339534},{"c":71.2858,"h":71.385,"l":71.26,"n":40,"o":71.385,"t":"2026-10-19T19:25:00Z","v":2489,"vw":71.320226},{"c":71.2601,"h":71.349,"l":71.2601,"n":23,"o":71.31,"t":"2026-10-19T19:30:00Z","v":1320,"vw":71.291239},{"c":71.36,"h":71.41,"l":71.2601,"n":151,"o":71.2601,"t":"2026-10-19T19:35:00Z","v":11059,"vw":71.307382},{"c":71.36,"h":71.375,"l":71.305,"n":41,"o":71.375,"t":"2026-10-19T19:40:00Z","v":1788,"vw":71.351174},{"c":71.3,"h":71.39,"l":71.25,"n":78,"o":71.39,"t":"2026-10-19T19:45:00Z","v":7473,"vw":71.315057},{"c":71.06,"h":71.26,"l":70.96,"n":146,"o":71.26,"t":"2026-10-19T19:50:00Z","v":15187,"vw":71.040331},{"c":70.96,"h":71.07,"l":70.95,"n":149,"o":71.045,"t":"2026-10-19T19:55:00Z","v":8424,"vw":70.99573},{"c":70.97,"h":70.97,"l":70.97,"n":9,"o":70.97,"t":"2026-10-19T20:00:00Z","v":5369,"vw":70.97},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-19T20:55:00Z","v":100000,"vw":70.97},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-19T21:00:00Z","v":25000,"vw":70.97},{"c":70.598,"h":70.598,"l":70.598,"n":1,"o":70.598,"t":"2026-10-19T23:40:00Z","v":100,"vw":70.598},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-20T08:00:00Z","v":100,"vw":71},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-20T09:15:00Z","v":105,"vw":70},{"c":70.1997,"h":70.1997,"l":70.16,"n":4,"o":70.16,"t":"2026-10-20T11:30:00Z","v":692,"vw":70.17985},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-20T12:35:00Z","v":100,"vw":70},{"c":70.19,"h":70.21,"l":70.19,"n":4,"o":70.21,"t":"2026-10-20T13:25:00Z","v":1101,"vw":70.193636},{"c":70.01,"h":70.349,"l":70,"n":175,"o":70.17,"t":"2026-10-20T13:30:00Z","v":28669,"vw":70.170973},{"c":70.07,"h":70.3219,"l":69.815,"n":77,"o":69.925,"t":"2026-10-20T13:35:00Z","v":5629,"vw":70.051202},{"c":69.75,"h":70,"l":69.65,"n":141,"o":70,"t":"2026-10-20T13:40:00Z","v":13774,"vw":69.859741},{"c":70.0898,"h":70.0898,"l":69.83,"n":85,"o":69.83,"t":"2026-10-20T13:45:00Z","v":8046,"vw":69.901493},{"c":70.235,"h":70.25,"l":69.98,"n":136,"o":70.095,"t":"2026-10-20T13:50:00Z","v":15816,"vw":70.071227},{"c":70.58,"h":70.625,"l":70.29,"n":57,"o":70.29,"t":"2026-10-20T13:55:00Z","v":5112,"vw":70.40787},{"c":70.7,"h":70.74,"l":70.55,"n":60,"o":70.6,"t":"2026-10-20T14:00:00Z","v":4859,"vw":70.664139},{"c":71.07,"h":71.1699,"l":70.705,"n":68,"o":70.705,"t":"2026-10-20T14:05:00Z","v":8133,"vw":70.972067},{"c":71.0001,"h":71.05,"l":70.9,"n":116,"o":71.05,"t":"2026-10-20T14:10:00Z","v":15615,"vw":70.969659},{"c":71.3162,"h":71.3893,"l":71.115,"n":34,"o":71.12,"t":"2026-10-20T14:15:00Z","v":2278,"vw":71.160669},{"c":71.38,"h":71.45,"l":71.27,"n":34,"o":71.3,"t":"2026-10-20T14:20:00Z","v":3052,"vw":71.357721},{"c":71.82,"h":71.89,"l":71.575,"n":53,"o":71.575,"t":"2026-10-20T14:25:00Z","v":2492,"vw":71.746735},{"c":71.67,"h":71.91,"l":71.64,"n":36,"o":71.91,"t":"2026-10-20T14:30:00Z","v":1945,"vw":71.803445},{"c":71.66,"h":71.72,"l":71.5615,"n":20,"o":71.72,"t":"2026-10-20T14:35:00Z","v":1541,"vw":71.609773},{"c":71.91,"h":71.91,"l":71.706,"n":53,"o":71.706,"t":"2026-10-20T14:40:00Z","v":7408,"vw":71.871158},{"c":71.82,"h":71.97,"l":71.785,"n":100,"o":71.91,"t":"2026-10-20T14:45:00Z","v":41546,"vw":71.835372},{"c":71.8654,"h":71.87,"l":71.82,"n":26,"o":71.82,"t":"2026-10-20T14:50:00Z","v":1465,"vw":71.853947},{"c":71.94,"h":72.01,"l":71.94,"n":43,"o":72.01,"t":"2026-10-20T14:55:00Z","v":3725,"vw":71.980258},{"c":71.84,"h":71.91,"l":71.8,"n":77,"o":71.91,"t":"2026-10-20T15:00:00Z","v":8300,"vw":71.872961},{"c":71.83,"h":71.835,"l":71.83,"n":14,"o":71.835,"t":"2026-10-20T15:05:00Z","v":2792,"vw":71.832646},{"c":71.46,"h":71.78,"l":71.2689,"n":122,"o":71.77,"t":"2026-10-20T15:10:00Z","v":13074,"vw":71.46308},{"c":71.68,"h":71.68,"l":71.4462,"n":37,"o":71.48,"t":"2026-10-20T15:15:00Z","v":3070,"vw":71.592923},{"c":71.52,"h":71.64,"l":71.52,"n":57,"o":71.62,"t":"2026-10-20T15:20:00Z","v":11962,"vw":71.623633},{"c":71.56,"h":71.64,"l":71.56,"n":27,"o":71.565,"t":"2026-10-20T15:25:00Z","v":4478,"vw":71.572995},{"c":71.45,"h":71.51,"l":71.35,"n":70,"o":71.495,"t":"2026-10-20T15:30:00Z","v":6489,"vw":71.41031},{"c":71.31,"h":71.46,"l":71.27,"n":42,"o":71.45,"t":"2026-10-20T15:35:00Z","v":4245,"vw":71.351076},{"c":71.55,"h":71.56,"l":71.45,"n":31,"o":71.45,"t":"2026-10-20T15:40:00Z","v":1634,"vw":71.493493},{"c":71.529,"h":71.529,"l":71.3921,"n":3,"o":71.3921,"t":"2026-10-20T15:45:00Z","v":2868,"vw":71.440017},{"c":71.61,"h":71.61,"l":71.475,"n":21,"o":71.49,"t":"2026-10-20T15:50:00Z","v":1347,"vw":71.510552},{"c":71.6515,"h":71.68,"l":71.5402,"n":21,"o":71.64,"t":"2026-10-20T15:55:00Z","v":5138,"vw":71.613704},{"c":71.6,"h":71.66,"l":71.6,"n":15,"o":71.66,"t":"2026-10-20T16:00:00Z","v":1668,"vw":71.607703},{"c":71.68,"h":71.74,"l":71.68,"n":22,"o":71.74,"t":"2026-10-20T16:05:00Z","v":3637,"vw":71.71322},{"c":71.562,"h":71.64,"l":71.562,"n":20,"o":71.635,"t":"2026-10-20T16:10:00Z","v":4343,"vw":71.58393},{"c":71.3924,"h":71.556,"l":71.3924,"n":28,"o":71.556,"t":"2026-10-20T16:15:00Z","v":1879,"vw":71.460085},{"c":71.495,"h":71.5,"l":71.495,"n":9,"o":71.5,"t":"2026-10-20T16:20:00Z","v":452,"vw":71.496506},{"c":71.6855,"h":71.6855,"l":71.5142,"n":22,"o":71.555,"t":"2026-10-20T16:25:00Z","v":2170,"vw":71.59356},{"c":71.645,"h":71.71,"l":71.58,"n":13,"o":71.58,"t":"2026-10-20T16:30:00Z","v":1512,"vw":71.667216},{"c":71.78,"h":71.78,"l":71.695,"n":19,"o":71.695,"t":"2026-10-20T16:35:00Z","v":1163,"vw":71.760696},{"c":71.71,"h":71.71,"l":71.595,"n":19,"o":71.6221,"t":"2026-10-20T16:45:00Z","v":2463,"vw":71.651885},{"c":71.49,"h":71.66,"l":71.48,"n":67,"o":71.6223,"t":"2026-10-20T16:50:00Z","v":5127,"vw":71.548893},{"c":71.48,"h":71.53,"l":71.48,"n":25,"o":71.49,"t":"2026-10-20T16:55:00Z","v":2404,"vw":71.502198},{"c":71.56,"h":71.56,"l":71.485,"n":12,"o":71.485,"t":"2026-10-20T17:00:00Z","v":643,"vw":71.531209},{"c":71.5,"h":71.5,"l":71.4301,"n":5,"o":71.4301,"t":"2026-10-20T17:05:00Z","v":319,"vw":71.475036},{"c":71.54,"h":71.56,"l":71.5,"n":17,"o":71.505,"t":"2026-10-20T17:10:00Z","v":1978,"vw":71.540045},{"c":71.55,"h":71.58,"l":71.53,"n":31,"o":71.55,"t":"2026-10-20T17:15:00Z","v":2951,"vw":71.552971},{"c":71.68,"h":71.68,"l":71.57,"n":21,"o":71.57,"t":"2026-10-20T17:20:00Z","v":1659,"vw":71.654181},{"c":71.63,"h":71.635,"l":71.57,"n":18,"o":71.57,"t":"2026-10-20T17:25:00Z","v":916,"vw":71.610807},{"c":71.63,"h":71.71,"l":71.63,"n":17,"o":71.71,"t":"2026-10-20T17:30:00Z","v":676,"vw":71.653304},{"c":71.66,"h":71.67,"l":71.5971,"n":44,"o":71.64,"t":"2026-10-20T17:35:00Z","v":4932,"vw":71.641503},{"c":71.66,"h":71.72,"l":71.66,"n":37,"o":71.66,"t":"2026-10-20T17:40:00Z","v":2468,"vw":71.692265},{"c":71.66,"h":71.69,"l":71.65,"n":31,"o":71.65,"t":"2026-10-20T17:45:00Z","v":1673,"vw":71.658},{"c":71.77,"h":71.77,"l":71.73,"n":30,"o":71.73,"t":"2026-10-20T17:50:00Z","v":1130,"vw":71.749351},{"c":71.76,"h":71.78,"l":71.71,"n":42,"o":71.78,"t":"2026-10-20T17:55:00Z","v":2018,"vw":71.7423},{"c":71.69,"h":71.73,"l":71.68,"n":26,"o":71.73,"t":"2026-10-20T18:00:00Z","v":1294,"vw":71.696667},{"c":71.74,"h":71.74,"l":71.68,"n":36,"o":71.69,"t":"2026-10-20T18:05:00Z","v":2512,"vw":71.698},{"c":71.72,"h":71.72,"l":71.72,"n":8,"o":71.72,"t":"2026-10-20T18:10:00Z","v":227,"vw":71.72},{"c":71.7133,"h":71.75,"l":71.71,"n":46,"o":71.73,"t":"2026-10-20T18:15:00Z","v":3344,"vw":71.721307},{"c":71.6609,"h":71.7,"l":71.6609,"n":26,"o":71.6774,"t":"2026-10-20T18:20:00Z","v":2101,"vw":71.686683},{"c":71.625,"h":71.658,"l":71.58,"n":50,"o":71.658,"t":"2026-10-20T18:25:00Z","v":3972,"vw":71.635825},{"c":71.55,"h":71.6599,"l":71.54,"n":32,"o":71.635,"t":"2026-10-20T18:30:00Z","v":1780,"vw":71.589794},{"c":71.5499,"h":71.5499,"l":71.48,"n":39,"o":71.5299,"t":"2026-10-20T18:35:00Z","v":3511,"vw":71.507855},{"c":71.37,"h":71.4857,"l":71.37,"n":57,"o":71.4857,"t":"2026-10-20T18:40:00Z","v":3098,"vw":71.42647},{"c":71.53,"h":71.54,"l":71.465,"n":20,"o":71.53,"t":"2026-10-20T18:45:00Z","v":2015,"vw":71.516124},{"c":71.59,"h":71.59,"l":71.39,"n":37,"o":71.39,"t":"2026-10-20T18:50:00Z","v":2478,"vw":71.53259},{"c":71.5808,"h":71.66,"l":71.5808,"n":9,"o":71.6217,"t":"2026-10-20T18:55:00Z","v":2236,"vw":71.623615},{"c":71.675,"h":71.68,"l":71.5752,"n":26,"o":71.6026,"t":"2026-10-20T19:00:00Z","v":2642,"vw":71.634952},{"c":71.675,"h":71.7,"l":71.52,"n":28,"o":71.52,"t":"2026-10-20T19:05:00Z","v":1659,"vw":71.666553},{"c":71.545,"h":71.675,"l":71.545,"n":105,"o":71.675,"t":"2026-10-20T19:10:00Z","v":6346,"vw":71.614532},{"c":71.5412,"h":71.65,"l":71.5412,"n":30,"o":71.59,"t":"2026-10-20T19:15:00Z","v":4635,"vw":71.582806},{"c":71.465,"h":71.585,"l":71.465,"n":39,"o":71.585,"t":"2026-10-20T19:20:00Z","v":1538,"vw":71.540926},{"c":71.53,"h":71.53,"l":71.52,"n":16,"o":71.52,"t":"2026-10-20T19:25:00Z","v":895,"vw":71.526667},{"c":71.6,"h":71.6103,"l":71.465,"n":45,"o":71.465,"t":"2026-10-20T19:30:00Z","v":1557,"vw":71.551572},{"c":71.479,"h":71.55,"l":71.479,"n":52,"o":71.55,"t":"2026-10-20T19:35:00Z","v":4525,"vw":71.495334},{"c":71.52,"h":71.57,"l":71.431,"n":110,"o":71.48,"t":"2026-10-20T19:40:00Z","v":8671,"vw":71.479415},{"c":71.52,"h":71.57,"l":71.5,"n":127,"o":71.535,"t":"2026-10-20T19:45:00Z","v":16562,"vw":71.535796},{"c":71.57,"h":71.58,"l":71.405,"n":82,"o":71.52,"t":"2026-10-20T19:50:00Z","v":11553,"vw":71.535176},{"c":71.4,"h":71.4804,"l":71.35,"n":156,"o":71.4804,"t":"2026-10-20T19:55:00Z","v":9925,"vw":71.425614},{"c":71.4,"h":71.4,"l":71.4,"n":11,"o":71.4,"t":"2026-10-20T20:00:00Z","v":838,"vw":71.4},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-10-20T20:05:00Z","v":400,"vw":71.37},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-20T22:30:00Z","v":296,"vw":72.7},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-21T12:20:00Z","v":107,"vw":72.58},{"c":72.92,"h":73.2569,"l":72.92,"n":210,"o":72.93,"t":"2026-10-21T13:30:00Z","v":17111,"vw":73.000239},{"c":72.73,"h":72.91,"l":72.64,"n":64,"o":72.91,"t":"2026-10-21T13:35:00Z","v":6390,"vw":72.758695},{"c":72.2,"h":72.64,"l":72.1,"n":56,"o":72.63,"t":"2026-10-21T13:40:00Z","v":4213,"vw":72.32964},{"c":72.56,"h":72.64,"l":72.28,"n":184,"o":72.28,"t":"2026-10-21T13:45:00Z","v":40951,"vw":72.416648},{"c":72.17,"h":72.55,"l":72.1,"n":114,"o":72.54,"t":"2026-10-21T13:50:00Z","v":13941,"vw":72.304991},{"c":72.45,"h":72.46,"l":72.22,"n":65,"o":72.22,"t":"2026-10-21T13:55:00Z","v":7864,"vw":72.292083},{"c":72.63,"h":72.72,"l":72.45,"n":78,"o":72.5,"t":"2026-10-21T14:00:00Z","v":15105,"vw":72.6604},{"c":72.39,"h":72.52,"l":72.39,"n":44,"o":72.51,"t":"2026-10-21T14:05:00Z","v":3128,"vw":72.497254},{"c":72.41,"h":72.41,"l":72.2851,"n":10,"o":72.2851,"t":"2026-10-21T14:10:00Z","v":613,"vw":72.346116},{"c":72.285,"h":72.3386,"l":72.245,"n":21,"o":72.245,"t":"2026-10-21T14:15:00Z","v":1793,"vw":72.297571},{"c":72.49,"h":72.49,"l":72.24,"n":26,"o":72.28,"t":"2026-10-21T14:20:00Z","v":2022,"vw":72.318838},{"c":72.51,"h":72.575,"l":72.48,"n":68,"o":72.48,"t":"2026-10-21T14:25:00Z","v":3787,"vw":72.502968},{"c":72.7699,"h":72.7699,"l":72.6,"n":54,"o":72.6,"t":"2026-10-21T14:30:00Z","v":2506,"vw":72.673647},{"c":72.4151,"h":72.705,"l":72.4151,"n":28,"o":72.705,"t":"2026-10-21T14:35:00Z","v":2274,"vw":72.568016},{"c":72.6041,"h":72.63,"l":72.435,"n":29,"o":72.44,"t":"2026-10-21T14:40:00Z","v":1786,"vw":72.530979},{"c":72.7,"h":72.72,"l":72.585,"n":42,"o":72.62,"t":"2026-10-21T14:45:00Z","v":3006,"vw":72.642986},{"c":72.6,"h":72.705,"l":72.6,"n":32,"o":72.705,"t":"2026-10-21T14:50:00Z","v":1153,"vw":72.647623},{"c":72.555,"h":72.59,"l":72.555,"n":8,"o":72.59,"t":"2026-10-21T14:55:00Z","v":356,"vw":72.575349},{"c":72.58,"h":72.58,"l":72.4901,"n":24,"o":72.53,"t":"2026-10-21T15:00:00Z","v":1362,"vw":72.527715},{"c":72.57,"h":72.65,"l":72.57,"n":9,"o":72.65,"t":"2026-10-21T15:05:00Z","v":321,"vw":72.599197},{"c":72.695,"h":72.72,"l":72.6585,"n":26,"o":72.6585,"t":"2026-10-21T15:10:00Z","v":2656,"vw":72.700614},{"c":72.5576,"h":72.7141,"l":72.4501,"n":30,"o":72.66,"t":"2026-10-21T15:15:00Z","v":1650,"vw":72.648367},{"c":72.62,"h":72.62,"l":72.495,"n":19,"o":72.495,"t":"2026-10-21T15:20:00Z","v":1284,"vw":72.549043},{"c":72.6,"h":72.6,"l":72.6,"n":7,"o":72.6,"t":"2026-10-21T15:25:00Z","v":252,"vw":72.6},{"c":72.76,"h":72.76,"l":72.6944,"n":6,"o":72.6944,"t":"2026-10-21T15:30:00Z","v":745,"vw":72.71354},{"c":72.855,"h":72.92,"l":72.73,"n":75,"o":72.73,"t":"2026-10-21T15:35:00Z","v":12903,"vw":72.75811},{"c":72.88,"h":72.91,"l":72.86,"n":13,"o":72.86,"t":"2026-10-21T15:40:00Z","v":821,"vw":72.896617},{"c":73.0599,"h":73.0599,"l":72.985,"n":25,"o":72.99,"t":"2026-10-21T15:45:00Z","v":2882,"vw":73.010959},{"c":73.0006,"h":73.0588,"l":72.9631,"n":22,"o":72.995,"t":"2026-10-21T15:50:00Z","v":1226,"vw":73.016897},{"c":72.965,"h":72.965,"l":72.8801,"n":20,"o":72.8801,"t":"2026-10-21T15:55:00Z","v":1241,"vw":72.937713},{"c":72.86,"h":72.92,"l":72.86,"n":14,"o":72.92,"t":"2026-10-21T16:00:00Z","v":647,"vw":72.884},{"c":72.75,"h":72.8912,"l":72.75,"n":11,"o":72.8912,"t":"2026-10-21T16:05:00Z","v":500,"vw":72.847721},{"c":72.88,"h":72.88,"l":72.8155,"n":23,"o":72.8344,"t":"2026-10-21T16:10:00Z","v":2093,"vw":72.846283},{"c":72.8167,"h":72.89,"l":72.81,"n":20,"o":72.88,"t":"2026-10-21T16:15:00Z","v":1398,"vw":72.854039},{"c":72.825,"h":72.89,"l":72.815,"n":27,"o":72.815,"t":"2026-10-21T16:20:00Z","v":21514,"vw":72.835229},{"c":72.7251,"h":72.83,"l":72.7251,"n":21,"o":72.83,"t":"2026-10-21T16:25:00Z","v":3330,"vw":72.814311},{"c":72.77,"h":72.77,"l":72.7151,"n":18,"o":72.725,"t":"2026-10-21T16:30:00Z","v":694,"vw":72.743211},{"c":73.11,"h":73.11,"l":72.7362,"n":112,"o":72.7362,"t":"2026-10-21T16:35:00Z","v":22604,"vw":73.029971},{"c":72.96,"h":73.17,"l":72.82,"n":38,"o":73.17,"t":"2026-10-21T16:40:00Z","v":3961,"vw":73.000418},{"c":72.93,"h":72.985,"l":72.93,"n":23,"o":72.94,"t":"2026-10-21T16:45:00Z","v":1233,"vw":72.95838},{"c":72.9911,"h":73.0474,"l":72.9101,"n":29,"o":72.9101,"t":"2026-10-21T16:50:00Z","v":1291,"vw":72.988179},{"c":73.0243,"h":73.0243,"l":72.97,"n":19,"o":73.01,"t":"2026-10-21T16:55:00Z","v":1926,"vw":72.996723},{"c":73.02,"h":73.02,"l":73.015,"n":3,"o":73.015,"t":"2026-10-21T17:00:00Z","v":308,"vw":73.0167},{"c":73.06,"h":73.06,"l":73.015,"n":19,"o":73.015,"t":"2026-10-21T17:05:00Z","v":1236,"vw":73.0475},{"c":73.1199,"h":73.1199,"l":73.055,"n":15,"o":73.11,"t":"2026-10-21T17:10:00Z","v":664,"vw":73.087859},{"c":73.19,"h":73.19,"l":73.045,"n":27,"o":73.11,"t":"2026-10-21T17:15:00Z","v":2013,"vw":73.119862},{"c":73.06,"h":73.07,"l":73.06,"n":8,"o":73.07,"t":"2026-10-21T17:25:00Z","v":362,"vw":73.063333},{"c":73.05,"h":73.145,"l":73.05,"n":36,"o":73.096,"t":"2026-10-21T17:30:00Z","v":31586,"vw":73.097834},{"c":72.99,"h":73.11,"l":72.99,"n":46,"o":73.06,"t":"2026-10-21T17:35:00Z","v":3979,"vw":73.063388},{"c":73.05,"h":73.06,"l":73.05,"n":17,"o":73.05,"t":"2026-10-21T17:40:00Z","v":1226,"vw":73.050833},{"c":72.96,"h":73.03,"l":72.96,"n":51,"o":73.03,"t":"2026-10-21T17:45:00Z","v":4441,"vw":72.99148},{"c":73.01,"h":73.01,"l":72.96,"n":22,"o":72.98,"t":"2026-10-21T17:50:00Z","v":3482,"vw":73.00034},{"c":73.0088,"h":73.0088,"l":73.005,"n":10,"o":73.005,"t":"2026-10-21T17:55:00Z","v":1047,"vw":73.006083},{"c":72.975,"h":72.975,"l":72.975,"n":1,"o":72.975,"t":"2026-10-21T18:00:00Z","v":100,"vw":72.975},{"c":72.98,"h":73.015,"l":72.98,"n":15,"o":73,"t":"2026-10-21T18:10:00Z","v":2575,"vw":72.993227},{"c":73.04,"h":73.06,"l":73.01,"n":36,"o":73.01,"t":"2026-10-21T18:15:00Z","v":3726,"vw":73.036197},{"c":73.04,"h":73.0485,"l":72.98,"n":17,"o":73.04,"t":"2026-10-21T18:20:00Z","v":12972,"vw":72.991159},{"c":73.0164,"h":73.045,"l":73.0164,"n":28,"o":73.0164,"t":"2026-10-21T18:25:00Z","v":3255,"vw":73.023327},{"c":73.04,"h":73.08,"l":72.9501,"n":164,"o":72.99,"t":"2026-10-21T18:30:00Z","v":17052,"vw":72.986771},{"c":73.06,"h":73.1,"l":72.99,"n":116,"o":73.08,"t":"2026-10-21T18:35:00Z","v":24133,"vw":73.022304},{"c":73.07,"h":73.15,"l":73.01,"n":98,"o":73.1,"t":"2026-10-21T18:40:00Z","v":29445,"vw":73.029055},{"c":73,"h":73.1299,"l":73,"n":30,"o":73.07,"t":"2026-10-21T18:45:00Z","v":1962,"vw":73.074857},{"c":72.9,"h":72.9,"l":72.83,"n":21,"o":72.88,"t":"2026-10-21T18:50:00Z","v":3210,"vw":72.861968},{"c":72.7,"h":72.875,"l":72.7,"n":29,"o":72.875,"t":"2026-10-21T18:55:00Z","v":3125,"vw":72.782618},{"c":72.55,"h":72.7299,"l":72.45,"n":67,"o":72.7299,"t":"2026-10-21T19:00:00Z","v":26263,"vw":72.476547},{"c":72.645,"h":72.71,"l":72.54,"n":32,"o":72.54,"t":"2026-10-21T19:05:00Z","v":3802,"vw":72.635269},{"c":72.6001,"h":72.6001,"l":72.58,"n":17,"o":72.58,"t":"2026-10-21T19:10:00Z","v":1679,"vw":72.598035},{"c":72.84,"h":72.84,"l":72.66,"n":40,"o":72.66,"t":"2026-10-21T19:15:00Z","v":3871,"vw":72.806077},{"c":72.78,"h":72.8169,"l":72.75,"n":25,"o":72.8169,"t":"2026-10-21T19:20:00Z","v":1115,"vw":72.795675},{"c":72.943,"h":72.98,"l":72.8,"n":14,"o":72.84,"t":"2026-10-21T19:25:00Z","v":3181,"vw":72.866504},{"c":73.05,"h":73.13,"l":72.91,"n":23,"o":72.91,"t":"2026-10-21T19:30:00Z","v":1873,"vw":73.033977},{"c":73.01,"h":73.13,"l":73.01,"n":39,"o":73.05,"t":"2026-10-21T19:35:00Z","v":2491,"vw":73.045539},{"c":73.04,"h":73.05,"l":72.96,"n":24,"o":73.05,"t":"2026-10-21T19:40:00Z","v":1279,"vw":73.009788},{"c":73.1682,"h":73.1682,"l":73.1151,"n":20,"o":73.1245,"t":"2026-10-21T19:45:00Z","v":1365,"vw":73.127083},{"c":73.03,"h":73.085,"l":72.98,"n":90,"o":73.085,"t":"2026-10-21T19:50:00Z","v":4001,"vw":73.031563},{"c":72.95,"h":73.0578,"l":72.95,"n":63,"o":72.9998,"t":"2026-10-21T19:55:00Z","v":3573,"vw":73.001507},{"c":72.92,"h":72.92,"l":72.92,"n":9,"o":72.92,"t":"2026-10-21T20:00:00Z","v":2235,"vw":72.92},{"c":72.91,"h":72.91,"l":72.91,"n":27,"o":72.91,"t":"2026-10-21T22:00:00Z","v":316,"vw":72.91},{"c":71.12,"h":71.12,"l":71.12,"n":54,"o":71.12,"t":"2026-10-22T11:00:00Z","v":278,"vw":71.12},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-22T11:20:00Z","v":141,"vw":70.5},{"c":70.24,"h":70.24,"l":70.24,"n":2,"o":70.24,"t":"2026-10-22T11:25:00Z","v":224,"vw":70.24},{"c":70.76,"h":70.76,"l":70.46,"n":182,"o":70.47,"t":"2026-10-22T13:30:00Z","v":8755,"vw":70.526081},{"c":70.74,"h":70.8072,"l":70.545,"n":66,"o":70.64,"t":"2026-10-22T13:35:00Z","v":6093,"vw":70.755856},{"c":70.72,"h":70.76,"l":70.58,"n":95,"o":70.76,"t":"2026-10-22T13:40:00Z","v":2804,"vw":70.649347},{"c":70.565,"h":70.6,"l":70.3755,"n":74,"o":70.54,"t":"2026-10-22T13:45:00Z","v":3789,"vw":70.469282},{"c":70.56,"h":70.56,"l":70.28,"n":61,"o":70.38,"t":"2026-10-22T13:50:00Z","v":5430,"vw":70.438589},{"c":70.77,"h":70.8375,"l":70.725,"n":37,"o":70.725,"t":"2026-10-22T13:55:00Z","v":1912,"vw":70.748876},{"c":70.855,"h":70.89,"l":70.85,"n":40,"o":70.85,"t":"2026-10-22T14:00:00Z","v":1389,"vw":70.865263},{"c":70.36,"h":70.68,"l":70.3501,"n":236,"o":70.68,"t":"2026-10-22T14:05:00Z","v":46511,"vw":70.447136},{"c":70.11,"h":70.38,"l":70.11,"n":102,"o":70.36,"t":"2026-10-22T14:10:00Z","v":10768,"vw":70.32482},{"c":70.161,"h":70.17,"l":70.01,"n":59,"o":70.1,"t":"2026-10-22T14:15:00Z","v":21766,"vw":70.119332},{"c":69.9,"h":70.09,"l":69.8701,"n":143,"o":70.075,"t":"2026-10-22T14:20:00Z","v":11658,"vw":69.9731},{"c":69.7,"h":70,"l":69.69,"n":41,"o":70,"t":"2026-10-22T14:25:00Z","v":4385,"vw":69.78331},{"c":69.62,"h":69.75,"l":69.53,"n":449,"o":69.75,"t":"2026-10-22T14:30:00Z","v":91453,"vw":69.582164},{"c":69.52,"h":69.638,"l":69.5,"n":177,"o":69.638,"t":"2026-10-22T14:35:00Z","v":16066,"vw":69.574748},{"c":69.62,"h":69.69,"l":69.56,"n":86,"o":69.56,"t":"2026-10-22T14:40:00Z","v":5917,"vw":69.635593},{"c":69.35,"h":69.58,"l":69.26,"n":133,"o":69.58,"t":"2026-10-22T14:45:00Z","v":15770,"vw":69.474167},{"c":69.3932,"h":69.455,"l":69.2976,"n":152,"o":69.37,"t":"2026-10-22T14:50:00Z","v":14788,"vw":69.405371},{"c":69.43,"h":69.43,"l":69.3,"n":97,"o":69.3,"t":"2026-10-22T14:55:00Z","v":4121,"vw":69.349202},{"c":69.23,"h":69.5036,"l":69.23,"n":71,"o":69.5,"t":"2026-10-22T15:00:00Z","v":53638,"vw":69.360311},{"c":69.13,"h":69.32,"l":69.13,"n":124,"o":69.22,"t":"2026-10-22T15:05:00Z","v":7574,"vw":69.293406},{"c":69.1844,"h":69.1844,"l":69,"n":121,"o":69.16,"t":"2026-10-22T15:10:00Z","v":5729,"vw":69.100903},{"c":69.3558,"h":69.37,"l":69.1068,"n":50,"o":69.1068,"t":"2026-10-22T15:15:00Z","v":3944,"vw":69.289634},{"c":69.425,"h":69.425,"l":69.36,"n":36,"o":69.4,"t":"2026-10-22T15:20:00Z","v":1612,"vw":69.397661},{"c":69.425,"h":69.49,"l":69.36,"n":52,"o":69.49,"t":"2026-10-22T15:25:00Z","v":2358,"vw":69.457684},{"c":69.2,"h":69.23,"l":69.08,"n":66,"o":69.2274,"t":"2026-10-22T15:30:00Z","v":5058,"vw":69.174245},{"c":69.265,"h":69.27,"l":69.21,"n":67,"o":69.26,"t":"2026-10-22T15:35:00Z","v":5428,"vw":69.257392},{"c":69.3189,"h":69.3189,"l":69.03,"n":73,"o":69.1503,"t":"2026-10-22T15:40:00Z","v":9496,"vw":69.163578},{"c":69.1,"h":69.28,"l":69.07,"n":34,"o":69.28,"t":"2026-10-22T15:45:00Z","v":778,"vw":69.164191},{"c":69.2617,"h":69.3798,"l":69.185,"n":57,"o":69.185,"t":"2026-10-22T15:50:00Z","v":5965,"vw":69.269872},{"c":69.355,"h":69.39,"l":69.355,"n":11,"o":69.39,"t":"2026-10-22T15:55:00Z","v":696,"vw":69.382174},{"c":69.32,"h":69.62,"l":69.32,"n":88,"o":69.41,"t":"2026-10-22T16:00:00Z","v":4756,"vw":69.499029},{"c":69.4739,"h":69.4739,"l":69.29,"n":34,"o":69.4599,"t":"2026-10-22T16:05:00Z","v":1578,"vw":69.442144},{"c":69.51,"h":69.5499,"l":69.475,"n":22,"o":69.475,"t":"2026-10-22T16:10:00Z","v":1959,"vw":69.539619},{"c":69.5285,"h":69.5285,"l":69.44,"n":55,"o":69.49,"t":"2026-10-22T16:15:00Z","v":1592,"vw":69.510079},{"c":69.485,"h":69.559,"l":69.485,"n":49,"o":69.54,"t":"2026-10-22T16:20:00Z","v":6488,"vw":69.543452},{"c":69.4,"h":69.53,"l":69.3803,"n":63,"o":69.53,"t":"2026-10-22T16:25:00Z","v":9972,"vw":69.4576},{"c":69.18,"h":69.375,"l":69.18,"n":45,"o":69.3627,"t":"2026-10-22T16:30:00Z","v":2710,"vw":69.296804},{"c":69.14,"h":69.245,"l":69.14,"n":44,"o":69.19,"t":"2026-10-22T16:35:00Z","v":1890,"vw":69.206198},{"c":68.94,"h":69.25,"l":68.94,"n":131,"o":69.15,"t":"2026-10-22T16:40:00Z","v":5320,"vw":69.09041},{"c":68.805,"h":69.03,"l":68.805,"n":63,"o":69.03,"t":"2026-10-22T16:45:00Z","v":3506,"vw":68.95263},{"c":68.85,"h":68.87,"l":68.64,"n":87,"o":68.79,"t":"2026-10-22T16:50:00Z","v":55165,"vw":68.788865},{"c":69.0199,"h":69.0199,"l":68.84,"n":71,"o":68.84,"t":"2026-10-22T16:55:00Z","v":5601,"vw":68.918464},{"c":68.77,"h":68.995,"l":68.77,"n":62,"o":68.995,"t":"2026-10-22T17:00:00Z","v":2117,"vw":68.898481},{"c":68.76,"h":68.8299,"l":68.72,"n":38,"o":68.72,"t":"2026-10-22T17:05:00Z","v":3276,"vw":68.773125},{"c":68.85,"h":68.87,"l":68.78,"n":60,"o":68.78,"t":"2026-10-22T17:10:00Z","v":2221,"vw":68.827332},{"c":68.8855,"h":68.9689,"l":68.8149,"n":40,"o":68.86,"t":"2026-10-22T17:15:00Z","v":4602,"vw":68.939717},{"c":68.9,"h":69.01,"l":68.855,"n":73,"o":68.91,"t":"2026-10-22T17:20:00Z","v":11221,"vw":68.919628},{"c":68.86,"h":68.9,"l":68.8157,"n":47,"o":68.9,"t":"2026-10-22T17:25:00Z","v":2714,"vw":68.853566},{"c":69,"h":69,"l":68.875,"n":72,"o":68.89,"t":"2026-10-22T17:30:00Z","v":3280,"vw":68.926371},{"c":68.9,"h":68.97,"l":68.9,"n":43,"o":68.93,"t":"2026-10-22T17:35:00Z","v":1588,"vw":68.939732},{"c":69.0499,"h":69.0499,"l":68.91,"n":62,"o":68.93,"t":"2026-10-22T17:40:00Z","v":3230,"vw":68.983666},{"c":68.905,"h":69,"l":68.86,"n":196,"o":68.9764,"t":"2026-10-22T17:45:00Z","v":7508,"vw":68.908417},{"c":68.84,"h":68.853,"l":68.81,"n":43,"o":68.853,"t":"2026-10-22T17:50:00Z","v":5284,"vw":68.831815},{"c":68.75,"h":68.845,"l":68.73,"n":35,"o":68.845,"t":"2026-10-22T17:55:00Z","v":4589,"vw":68.792443},{"c":68.59,"h":68.765,"l":68.54,"n":102,"o":68.765,"t":"2026-10-22T18:00:00Z","v":4372,"vw":68.607293},{"c":68.72,"h":68.72,"l":68.63,"n":84,"o":68.65,"t":"2026-10-22T18:05:00Z","v":3742,"vw":68.68088},{"c":68.75,"h":68.79,"l":68.69,"n":66,"o":68.715,"t":"2026-10-22T18:10:00Z","v":3624,"vw":68.740194},{"c":68.83,"h":68.83,"l":68.69,"n":56,"o":68.705,"t":"2026-10-22T18:15:00Z","v":2809,"vw":68.731792},{"c":68.855,"h":68.9,"l":68.84,"n":36,"o":68.87,"t":"2026-10-22T18:20:00Z","v":1164,"vw":68.863},{"c":68.695,"h":68.8238,"l":68.695,"n":20,"o":68.8238,"t":"2026-10-22T18:25:00Z","v":1092,"vw":68.75876},{"c":68.6525,"h":68.6798,"l":68.58,"n":32,"o":68.67,"t":"2026-10-22T18:30:00Z","v":3269,"vw":68.652963},{"c":68.6942,"h":68.7,"l":68.68,"n":28,"o":68.69,"t":"2026-10-22T18:35:00Z","v":1484,"vw":68.690756},{"c":68.755,"h":68.755,"l":68.63,"n":23,"o":68.66,"t":"2026-10-22T18:40:00Z","v":1573,"vw":68.659894},{"c":68.65,"h":68.7954,"l":68.65,"n":54,"o":68.79,"t":"2026-10-22T18:45:00Z","v":5159,"vw":68.738166},{"c":68.64,"h":68.69,"l":68.64,"n":54,"o":68.68,"t":"2026-10-22T18:50:00Z","v":4254,"vw":68.680184},{"c":68.575,"h":68.68,"l":68.5601,"n":49,"o":68.68,"t":"2026-10-22T18:55:00Z","v":2553,"vw":68.588178},{"c":68.585,"h":68.6,"l":68.46,"n":110,"o":68.575,"t":"2026-10-22T19:00:00Z","v":4183,"vw":68.531774},{"c":68.59,"h":68.61,"l":68.555,"n":57,"o":68.6,"t":"2026-10-22T19:05:00Z","v":2808,"vw":68.589691},{"c":68.755,"h":68.81,"l":68.5793,"n":67,"o":68.5793,"t":"2026-10-22T19:10:00Z","v":3014,"vw":68.725514},{"c":68.75,"h":68.75,"l":68.69,"n":119,"o":68.725,"t":"2026-10-22T19:15:00Z","v":8975,"vw":68.710129},{"c":68.825,"h":68.825,"l":68.73,"n":95,"o":68.79,"t":"2026-10-22T19:20:00Z","v":6311,"vw":68.76153},{"c":68.93,"h":68.93,"l":68.8,"n":139,"o":68.81,"t":"2026-10-22T19:25:00Z","v":13421,"vw":68.848418},{"c":68.63,"h":68.93,"l":68.63,"n":238,"o":68.93,"t":"2026-10-22T19:30:00Z","v":26929,"vw":68.804469},{"c":68.5,"h":68.625,"l":68.5,"n":98,"o":68.61,"t":"2026-10-22T19:35:00Z","v":4144,"vw":68.553781},{"c":68.51,"h":68.56,"l":68.44,"n":156,"o":68.5,"t":"2026-10-22T19:40:00Z","v":9025,"vw":68.505909},{"c":68.5166,"h":68.54,"l":68.39,"n":135,"o":68.515,"t":"2026-10-22T19:45:00Z","v":14286,"vw":68.462522},{"c":68.865,"h":68.87,"l":68.6,"n":257,"o":68.6,"t":"2026-10-22T19:50:00Z","v":22332,"vw":68.76883},{"c":68.84,"h":68.92,"l":68.75,"n":246,"o":68.83,"t":"2026-10-22T19:55:00Z","v":28829,"vw":68.796142},{"c":68.86,"h":68.86,"l":68.86,"n":9,"o":68.86,"t":"2026-10-22T20:00:00Z","v":3129,"vw":68.86},{"c":68.87,"h":68.87,"l":68.87,"n":2,"o":68.87,"t":"2026-10-22T20:55:00Z","v":105,"vw":68.87}],"history":[{"c":35.66,"h":35.915,"l":35.43,"n":752,"o":35.63,"t":"2024-10-21T04:00:00Z","v":89889,"vw":35.640548},{"c":35.42,"h":35.65,"l":35.26,"n":521,"o":35.61,"t":"2024-10-22T04:00:00Z","v":39985,"vw":35.455116},{"c":34.815,"h":35.2998,"l":34.61,"n":859,"o":35.19,"t":"2024-10-23T04:00:00Z","v":78995,"vw":34.842241},{"c":34.95,"h":35.17,"l":34.7905,"n":786,"o":35.03,"t":"2024-10-24T04:00:00Z","v":69424,"vw":35.005199},{"c":35.13,"h":35.5594,"l":35.054,"n":660,"o":35.12,"t":"2024-10-25T04:00:00Z","v":44790,"vw":35.323463},{"c":35.15,"h":35.425,"l":35.15,"n":681,"o":35.36,"t":"2024-10-28T04:00:00Z","v":47728,"vw":35.274624},{"c":35.79,"h":35.83,"l":35.1458,"n":711,"o":35.16,"t":"2024-10-29T04:00:00Z","v":51356,"vw":35.540359},{"c":34.5,"h":35.1199,"l":34.5,"n":846,"o":34.91,"t":"2024-10-30T04:00:00Z","v":56624,"vw":34.786332},{"c":33.49,"h":34.1442,"l":33.4412,"n":897,"o":34.07,"t":"2024-10-31T04:00:00Z","v":88599,"vw":33.693558},{"c":33.71,"h":34.0281,"l":33.59,"n":688,"o":33.76,"t":"2024-11-01T04:00:00Z","v":53276,"vw":33.794953},{"c":33.57,"h":33.93,"l":33.406,"n":694,"o":33.69,"t":"2024-11-04T05:00:00Z","v":44243,"vw":33.706174},{"c":34.45,"h":34.45,"l":33.83,"n":733,"o":33.83,"t":"2024-11-05T05:00:00Z","v":52969,"vw":34.183853},{"c":35.5,"h":35.5,"l":34.8,"n":977,"o":35.09,"t":"2024-11-06T05:00:00Z","v":96104,"vw":35.161303},{"c":36.32,"h":36.4,"l":35.6355,"n":1015,"o":35.65,"t":"2024-11-07T05:00:00Z","v":194418,"vw":36.088605},{"c":36.25,"h":36.3599,"l":36.05,"n":913,"o":36.26,"t":"2024-11-08T05:00:00Z","v":87408,"vw":36.197575},{"c":36.4,"h":36.43,"l":36.05,"n":990,"o":36.2,"t":"2024-11-11T05:00:00Z","v":397682,"vw":36.320932},{"c":36.29,"h":36.405,"l":35.96,"n":954,"o":36.26,"t":"2024-11-12T05:00:00Z","v":113475,"vw":36.255971},{"c":36.32,"h":36.74,"l":36.2311,"n":910,"o":36.33,"t":"2024-11-13T05:00:00Z","v":70063,"vw":36.522518},{"c":35.77,"h":36.34,"l":35.73,"n":809,"o":36.33,"t":"2024-11-14T05:00:00Z","v":72723,"vw":36.017192},{"c":35.11,"h":35.4834,"l":34.9,"n":952,"o":35.41,"t":"2024-11-15T05:00:00Z","v":60806,"vw":35.086051},{"c":35.29,"h":35.46,"l":35.02,"n":1031,"o":35.23,"t":"2024-11-18T05:00:00Z","v":114334,"vw":35.280607},{"c":36.05,"h":36.085,"l":35.19,"n":961,"o":35.19,"t":"2024-11-19T05:00:00Z","v":106260,"vw":35.664806},{"c":35.85,"h":36,"l":35.4,"n":1449,"o":36,"t":"2024-11-20T05:00:00Z","v":322773,"vw":35.616777},{"c":36.85,"h":36.999,"l":36.215,"n":1199,"o":36.42,"t":"2024-11-21T05:00:00Z","v":130710,"vw":36.732191},{"c":37.18,"h":37.25,"l":36.92,"n":952,"o":37,"t":"2024-11-22T05:00:00Z","v":98425,"vw":37.067206},{"c":37.41,"h":37.83,"l":37.25,"n":1273,"o":37.66,"t":"2024-11-25T05:00:00Z","v":144293,"vw":37.493663},{"c":37.39,"h":37.6,"l":37.1901,"n":922,"o":37.6,"t":"2024-11-26T05:00:00Z","v":119807,"vw":37.375927},{"c":36.76,"h":37.2,"l":36.44,"n":1364,"o":37.14,"t":"2024-11-27T05:00:00Z","v":179895,"vw":36.943216},{"c":37.06,"h":37.09,"l":36.7701,"n":467,"o":36.82,"t":"2024-11-29T05:00:00Z","v":26603,"vw":36.963655},{"c":37.77,"h":37.9,"l":37.3,"n":1733,"o":37.3,"t":"2024-12-02T05:00:00Z","v":106955,"vw":37.694803},{"c":37.82,"h":37.8699,"l":37.45,"n":873,"o":37.64,"t":"2024-12-03T05:00:00Z","v":97456,"vw":37.648569},{"c":38.83,"h":38.83,"l":38.18,"n":940,"o":38.3,"t":"2024-12-04T05:00:00Z","v":98814,"vw":38.533344},{"c":38.63,"h":38.8994,"l":38.56,"n":1061,"o":38.8,"t":"2024-12-05T05:00:00Z","v":94078,"vw":38.731305},{"c":39.13,"h":39.319,"l":38.68,"n":1253,"o":38.68,"t":"2024-12-06T05:00:00Z","v":123712,"vw":39.113994},{"c":38.69,"h":39.55,"l":38.5001,"n":1642,"o":39.55,"t":"2024-12-09T05:00:00Z","v":159514,"vw":39.059032},{"c":37.77,"h":38.58,"l":37.67,"n":1196,"o":38.58,"t":"2024-12-10T05:00:00Z","v":111079,"vw":38.139953},{"c":38.46,"h":38.5629,"l":37.92,"n":1407,"o":38.18,"t":"2024-12-11T05:00:00Z","v":170256,"vw":38.269293},{"c":38.27,"h":38.378,"l":38.0617,"n":958,"o":38.25,"t":"2024-12-12T05:00:00Z","v":104925,"vw":38.274208},{"c":38.51,"h":38.85,"l":38.17,"n":1914,"o":38.83,"t":"2024-12-13T05:00:00Z","v":199091,"vw":38.491689},{"c":39.08,"h":39.14,"l":38.4,"n":2088,"o":38.59,"t":"2024-12-16T05:00:00Z","v":242311,"vw":38.831649},{"c":38.68,"h":38.9,"l":38.51,"n":2141,"o":38.85,"t":"2024-12-17T05:00:00Z","v":210296,"vw":38.6826},{"c":37.01,"h":38.78,"l":36.795,"n":1758,"o":38.75,"t":"2024-12-18T05:00:00Z","v":166731,"vw":38.105949},{"c":37.21,"h":37.86,"l":37.1501,"n":1510,"o":37.7,"t":"2024-12-19T05:00:00Z","v":165695,"vw":37.395093},{"c":37.63,"h":38.0585,"l":36.79,"n":2018,"o":36.84,"t":"2024-12-20T05:00:00Z","v":386774,"vw":37.636378},{"c":38.03,"h":38.06,"l":37.58,"n":1588,"o":37.84,"t":"2024-12-23T05:00:00Z","v":582352,"vw":37.969159},{"c":38.36,"h":38.41,"l":38.105,"n":885,"o":38.15,"t":"2024-12-24T05:00:00Z","v":75234,"vw":38.286669},{"c":38.38,"h":38.53,"l":38.02,"n":1427,"o":38.36,"t":"2024-12-26T05:00:00Z","v":220938,"vw":38.229425},{"c":37.89,"h":38.22,"l":37.5,"n":1549,"o":38.19,"t":"2024-12-27T05:00:00Z","v":117864,"vw":37.751609},{"c":37.34,"h":37.6,"l":36.925,"n":1596,"o":37.25,"t":"2024-12-30T05:00:00Z","v":156330,"vw":37.28479},{"c":37.07,"h":37.4577,"l":36.93,"n":1104,"o":37.34,"t":"2024-12-31T05:00:00Z","v":85674,"vw":37.16851},{"c":37.22,"h":37.64,"l":36.91,"n":1321,"o":37.24,"t":"2025-01-02T05:00:00Z","v":126153,"vw":37.177654},{"c":38.16,"h":38.18,"l":37.46,"n":1562,"o":37.47,"t":"2025-01-03T05:00:00Z","v":135927,"vw":37.884511},{"c":39.09,"h":39.38,"l":38.89,"n":2426,"o":38.95,"t":"2025-01-06T05:00:00Z","v":299554,"vw":39.15825},{"c":38.26,"h":39.31,"l":38.05,"n":2186,"o":39.31,"t":"2025-01-07T05:00:00Z","v":186998,"vw":38.566922},{"c":38.03,"h":38.2315,"l":37.6,"n":1569,"o":38.23,"t":"2025-01-08T05:00:00Z","v":288433,"vw":38.041344},{"c":37.81,"h":38.085,"l":37.465,"n":2433,"o":37.7,"t":"2025-01-10T05:00:00Z","v":511536,"vw":37.861293},{"c":37.33,"h":37.34,"l":36.7501,"n":1675,"o":37.14,"t":"2025-01-13T05:00:00Z","v":215236,"vw":37.065},{"c":37.5,"h":37.83,"l":37.2336,"n":1366,"o":37.54,"t":"2025-01-14T05:00:00Z","v":138667,"vw":37.512155},{"c":38.13,"h":38.3498,"l":37.91,"n":1593,"o":38.22,"t":"2025-01-15T05:00:00Z","v":193508,"vw":38.175965},{"c":38.36,"h":38.729,"l":38.2493,"n":2048,"o":38.45,"t":"2025-01-16T05:00:00Z","v":272174,"vw":38.571935},{"c":38.91,"h":39.02,"l":38.66,"n":1468,"o":39.02,"t":"2025-01-17T05:00:00Z","v":152800,"vw":38.902483},{"c":39.68,"h":39.86,"l":39.08,"n":4071,"o":39.5,"t":"2025-01-21T05:00:00Z","v":565840,"vw":39.602592},{"c":40.49,"h":40.629,"l":40.2698,"n":5239,"o":40.37,"t":"2025-01-22T05:00:00Z","v":699478,"vw":40.477266},{"c":40.71,"h":40.71,"l":40.04,"n":3095,"o":40.19,"t":"2025-01-23T05:00:00Z","v":386397,"vw":40.458424},{"c":40.58,"h":40.98,"l":40.4037,"n":4175,"o":40.98,"t":"2025-01-24T05:00:00Z","v":706641,"vw":40.708332},{"c":37.17,"h":38.17,"l":36.71,"n":6612,"o":37.7,"t":"2025-01-27T05:00:00Z","v":1075888,"vw":37.531048},{"c":38.12,"h":38.14,"l":36.78,"n":3889,"o":37.51,"t":"2025-01-28T05:00:00Z","v":530797,"vw":37.628488},{"c":38.11,"h":38.3832,"l":37.85,"n":2680,"o":38.28,"t":"2025-01-29T05:00:00Z","v":413603,"vw":38.122976},{"c":38.91,"h":39.03,"l":38.59,"n":2259,"o":38.7,"t":"2025-01-30T05:00:00Z","v":257807,"vw":38.790336},{"c":38.87,"h":39.6375,"l":38.79,"n":2678,"o":39.18,"t":"2025-01-31T05:00:00Z","v":285158,"vw":39.188794},{"c":38.4,"h":38.6699,"l":37.657,"n":3692,"o":37.84,"t":"2025-02-03T05:00:00Z","v":362592,"vw":38.14346},{"c":39.49,"h":39.5,"l":38.905,"n":2273,"o":39,"t":"2025-02-04T05:00:00Z","v":257439,"vw":39.263605},{"c":40.03,"h":40.04,"l":39.3,"n":2434,"o":39.48,"t":"2025-02-05T05:00:00Z","v":259770,"vw":39.739282},{"c":40.14,"h":40.3282,"l":39.75,"n":1821,"o":40.09,"t":"2025-02-06T05:00:00Z","v":168068,"vw":40.06876},{"c":39.88,"h":40.61,"l":39.75,"n":2313,"o":40.41,"t":"2025-02-07T05:00:00Z","v":281668,"vw":40.079988},{"c":40.73,"h":40.78,"l":40.14,"n":1925,"o":40.22,"t":"2025-02-10T05:00:00Z","v":224067,"vw":40.488471},{"c":40.19,"h":40.55,"l":40.0106,"n":2475,"o":40.32,"t":"2025-02-11T05:00:00Z","v":306676,"vw":40.3109},{"c":40.05,"h":40.17,"l":39.62,"n":2507,"o":39.72,"t":"2025-02-12T05:00:00Z","v":361235,"vw":39.960154},{"c":40.55,"h":40.56,"l":39.93,"n":1966,"o":40.16,"t":"2025-02-13T05:00:00Z","v":218772,"vw":40.247922},{"c":40.79,"h":40.79,"l":40.31,"n":2057,"o":40.53,"t":"2025-02-14T05:00:00Z","v":247905,"vw":40.558461},{"c":41.22,"h":41.2808,"l":40.82,"n":3027,"o":41.1,"t":"2025-02-18T05:00:00Z","v":370349,"vw":41.039101},{"c":40.99,"h":41.4552,"l":40.6935,"n":2204,"o":41.2,"t":"2025-02-19T05:00:00Z","v":264654,"vw":41.111156},{"c":40.39,"h":40.66,"l":39.7365,"n":2105,"o":40.66,"t":"2025-02-20T05:00:00Z","v":161240,"vw":40.250351},{"c":38.9,"h":40.54,"l":38.815,"n":3074,"o":40.54,"t":"2025-02-21T05:00:00Z","v":266740,"vw":39.379553},{"c":37.81,"h":38.84,"l":37.6209,"n":2847,"o":38.84,"t":"2025-02-24T05:00:00Z","v":266295,"vw":38.15408},{"c":36.93,"h":37.52,"l":36.5124,"n":2786,"o":37.52,"t":"2025-02-25T05:00:00Z","v":226312,"vw":37.016342},{"c":37.68,"h":38.199,"l":37.45,"n":1669,"o":37.75,"t":"2025-02-26T05:00:00Z","v":289764,"vw":37.892239},{"c":36.01,"h":38.04,"l":35.93,"n":2682,"o":38.04,"t":"2025-02-27T05:00:00Z","v":525090,"vw":36.920209},{"c":35.99,"h":36.0857,"l":35.15,"n":2257,"o":35.56,"t":"2025-02-28T05:00:00Z","v":246898,"vw":35.607916},{"c":34.53,"h":36.3,"l":34.2,"n":3019,"o":36.3,"t":"2025-03-03T05:00:00Z","v":444091,"vw":35.038871},{"c":34.68,"h":35.44,"l":33.635,"n":4053,"o":33.99,"t":"2025-03-04T05:00:00Z","v":505839,"vw":34.495782},{"c":35.27,"h":35.395,"l":34.5,"n":2265,"o":34.85,"t":"2025-03-05T05:00:00Z","v":261085,"vw":34.926448},{"c":33.59,"h":34.5762,"l":33.47,"n":3171,"o":34.11,"t":"2025-03-06T05:00:00Z","v":375051,"vw":33.812847},{"c":34.17,"h":34.23,"l":32.97,"n":3242,"o":33.63,"t":"2025-03-07T05:00:00Z","v":391481,"vw":33.584564},{"c":32.73,"h":33.53,"l":32.4,"n":3934,"o":33.42,"t":"2025-03-10T04:00:00Z","v":596861,"vw":32.863322},{"c":33.25,"h":33.7,"l":32.69,"n":3745,"o":32.78,"t":"2025-03-11T04:00:00Z","v":732622,"vw":33.191594},{"c":33.8,"h":34.2198,"l":33.3853,"n":2760,"o":34.11,"t":"2025-03-12T04:00:00Z","v":737962,"vw":33.87168},{"c":32.94,"h":33.57,"l":32.745,"n":2303,"o":33.57,"t":"2025-03-13T04:00:00Z","v":357579,"vw":33.095609},{"c":33.97,"h":34.02,"l":33.3601,"n":1822,"o":33.49,"t":"2025-03-14T04:00:00Z","v":409948,"vw":33.748465},{"c":34.29,"h":34.523,"l":33.9601,"n":1600,"o":34.01,"t":"2025-03-17T04:00:00Z","v":217744,"vw":34.25641},{"c":33.51,"h":34.01,"l":33.3742,"n":1330,"o":34.01,"t":"2025-03-18T04:00:00Z","v":195077,"vw":33.612423},{"c":34.06,"h":34.41,"l":33.41,"n":1466,"o":33.62,"t":"2025-03-19T04:00:00Z","v":216739,"vw":33.879971},{"c":33.74,"h":34.1088,"l":33.56,"n":1464,"o":33.6,"t":"2025-03-20T04:00:00Z","v":189074,"vw":33.815953},{"c":33.89,"h":33.91,"l":33.11,"n":1311,"o":33.32,"t":"2025-03-21T04:00:00Z","v":144660,"vw":33.491737},{"c":34.73,"h":34.7758,"l":34.34,"n":1293,"o":34.45,"t":"2025-03-24T04:00:00Z","v":133514,"vw":34.613142},{"c":34.65,"h":34.87,"l":34.5169,"n":1278,"o":34.76,"t":"2025-03-25T04:00:00Z","v":186510,"vw":34.65076},{"c":33.46,"h":34.43,"l":33.29,"n":1536,"o":34.41,"t":"2025-03-26T04:00:00Z","v":481955,"vw":34.137307},{"c":32.64,"h":33.16,"l":32.61,"n":2617,"o":33.05,"t":"2025-03-27T04:00:00Z","v":198034,"vw":32.866967},{"c":31.74,"h":32.613,"l":31.63,"n":2133,"o":32.44,"t":"2025-03-28T04:00:00Z","v":305667,"vw":31.938422},{"c":31.45,"h":31.515,"l":30.54,"n":2216,"o":30.93,"t":"2025-03-31T04:00:00Z","v":281803,"vw":31.088796},{"c":31.81,"h":31.81,"l":31.045,"n":1874,"o":31.36,"t":"2025-04-01T04:00:00Z","v":262585,"vw":31.523134},{"c":32.22,"h":32.4996,"l":31.19,"n":1576,"o":31.19,"t":"2025-04-02T04:00:00Z","v":179778,"vw":32.017375},{"c":29.96,"h":30.81,"l":29.88,"n":3856,"o":30.53,"t":"2025-04-03T04:00:00Z","v":670699,"vw":30.383762},{"c":27.86,"h":28.885,"l":27.46,"n":4394,"o":28.76,"t":"2025-04-04T04:00:00Z","v":891338,"vw":28.160679},{"c":28.27,"h":29.45,"l":26.3128,"n":5382,"o":26.41,"t":"2025-04-07T04:00:00Z","v":907480,"vw":27.714611},{"c":27.85,"h":29.77,"l":27.42,"n":4029,"o":29.65,"t":"2025-04-08T04:00:00Z","v":510642,"vw":28.919886},{"c":31.52,"h":31.76,"l":27.77,"n":3155,"o":27.9,"t":"2025-04-09T04:00:00Z","v":488569,"vw":29.566633},{"c":29.94,"h":30.74,"l":29.09,"n":2749,"o":30.74,"t":"2025-04-10T04:00:00Z","v":641792,"vw":29.965743},{"c":30.47,"h":30.52,"l":29.55,"n":1322,"o":29.98,"t":"2025-04-11T04:00:00Z","v":190216,"vw":30.166012},{"c":30.69,"h":31.36,"l":30.4,"n":1679,"o":31.27,"t":"2025-04-14T04:00:00Z","v":424316,"vw":30.882619},{"c":30.8,"h":31.13,"l":30.705,"n":1776,"o":30.78,"t":"2025-04-15T04:00:00Z","v":431157,"vw":30.832196},{"c":29.95,"h":30.38,"l":29.3638,"n":1759,"o":29.97,"t":"2025-04-16T04:00:00Z","v":218185,"vw":29.938007},{"c":29.8,"h":30.18,"l":29.595,"n":1671,"o":30.1,"t":"2025-04-17T04:00:00Z","v":378483,"vw":29.882886},{"c":28.97,"h":29.46,"l":28.56,"n":1696,"o":29.46,"t":"2025-04-21T04:00:00Z","v":197927,"vw":28.776373},{"c":29.61,"h":29.8344,"l":29.1616,"n":1029,"o":29.35,"t":"2025-04-22T04:00:00Z","v":161417,"vw":29.451895},{"c":30.71,"h":31.4959,"l":30.5648,"n":2004,"o":31.06,"t":"2025-04-23T04:00:00Z","v":582432,"vw":31.133254},{"c":31.94,"h":31.9749,"l":30.875,"n":1426,"o":30.91,"t":"2025-04-24T04:00:00Z","v":208470,"vw":31.662193},{"c":32.47,"h":32.555,"l":31.89,"n":1803,"o":32,"t":"2025-04-25T04:00:00Z","v":250606,"vw":32.291183},{"c":32.41,"h":32.55,"l":31.9,"n":1460,"o":32.31,"t":"2025-04-28T04:00:00Z","v":242729,"vw":32.298714},{"c":32.55,"h":32.64,"l":32.2801,"n":1006,"o":32.36,"t":"2025-04-29T04:00:00Z","v":131376,"vw":32.476961},{"c":32.36,"h":32.4599,"l":31.375,"n":1410,"o":31.62,"t":"2025-04-30T04:00:00Z","v":168786,"vw":31.786053},{"c":33.09,"h":33.58,"l":33,"n":1302,"o":33.21,"t":"2025-05-01T04:00:00Z","v":158165,"vw":33.330147},{"c":33.95,"h":34.1386,"l":33.64,"n":1314,"o":33.72,"t":"2025-05-02T04:00:00Z","v":280617,"vw":33.977412},{"c":33.88,"h":34.14,"l":33.6,"n":1461,"o":33.76,"t":"2025-05-05T04:00:00Z","v":239331,"vw":33.89374},{"c":33.62,"h":33.79,"l":33.2063,"n":960,"o":33.32,"t":"2025-05-06T04:00:00Z","v":114475,"vw":33.520231},{"c":33.7,"h":33.78,"l":33.155,"n":1110,"o":33.35,"t":"2025-05-07T04:00:00Z","v":106152,"vw":33.40551},{"c":34.4,"h":34.71,"l":34.14,"n":1667,"o":34.2,"t":"2025-05-08T04:00:00Z","v":283720,"vw":34.300347},{"c":34.08,"h":34.51,"l":33.8859,"n":1239,"o":34.46,"t":"2025-05-09T04:00:00Z","v":117300,"vw":34.100076},{"c":35.76,"h":35.775,"l":35.285,"n":1975,"o":35.71,"t":"2025-05-12T04:00:00Z","v":394610,"vw":35.55204},{"c":36.67,"h":36.8598,"l":35.8143,"n":2487,"o":35.89,"t":"2025-05-13T04:00:00Z","v":294809,"vw":36.533393},{"c":37.14,"h":37.37,"l":36.81,"n":2037,"o":37.23,"t":"2025-05-14T04:00:00Z","v":304923,"vw":37.103977},{"c":36.81,"h":37.14,"l":36.52,"n":1447,"o":36.9,"t":"2025-05-15T04:00:00Z","v":162356,"vw":36.861548},{"c":37.08,"h":37.09,"l":36.71,"n":1593,"o":36.93,"t":"2025-05-16T04:00:00Z","v":152074,"vw":36.94154},{"c":36.82,"h":36.935,"l":36.28,"n":1636,"o":36.35,"t":"2025-05-19T04:00:00Z","v":156773,"vw":36.731361},{"c":36.78,"h":36.8,"l":36.48,"n":1345,"o":36.76,"t":"2025-05-20T04:00:00Z","v":159219,"vw":36.696458},{"c":36.12,"h":36.99,"l":35.9634,"n":2233,"o":36.49,"t":"2025-05-21T04:00:00Z","v":364331,"vw":36.412886},{"c":36.36,"h":36.67,"l":36.1,"n":1223,"o":36.18,"t":"2025-05-22T04:00:00Z","v":113688,"vw":36.49993},{"c":36.14,"h":36.339,"l":35.7244,"n":2475,"o":35.86,"t":"2025-05-23T04:00:00Z","v":304781,"vw":36.105298},{"c":37.14,"h":37.24,"l":36.64,"n":2522,"o":36.84,"t":"2025-05-27T04:00:00Z","v":329060,"vw":37.06871},{"c":36.91,"h":37.2,"l":36.85,"n":1301,"o":37.14,"t":"2025-05-28T04:00:00Z","v":134135,"vw":37.028855},{"c":36.89,"h":37.64,"l":36.8,"n":2540,"o":37.64,"t":"2025-05-29T04:00:00Z","v":273647,"vw":37.038815},{"c":36.82,"h":36.88,"l":36.0863,"n":1392,"o":36.86,"t":"2025-05-30T04:00:00Z","v":159742,"vw":36.452138},{"c":37.1,"h":37.14,"l":36.4208,"n":2177,"o":36.71,"t":"2025-06-02T04:00:00Z","v":195317,"vw":36.899963},{"c":37.67,"h":37.75,"l":37.1801,"n":2353,"o":37.35,"t":"2025-06-03T04:00:00Z","v":350283,"vw":37.597722},{"c":37.95,"h":38.039,"l":37.56,"n":1972,"o":37.84,"t":"2025-06-04T04:00:00Z","v":299464,"vw":37.919914},{"c":37.69,"h":38.37,"l":37.5075,"n":1979,"o":38.22,"t":"2025-06-05T04:00:00Z","v":194332,"vw":38.054725},{"c":38.14,"h":38.27,"l":37.95,"n":1897,"o":38.15,"t":"2025-06-06T04:00:00Z","v":145574,"vw":38.13858},{"c":38.39,"h":38.61,"l":38.1662,"n":2149,"o":38.26,"t":"2025-06-09T04:00:00Z","v":234768,"vw":38.372673},{"c":38.33,"h":38.5,"l":38.06,"n":1977,"o":38.47,"t":"2025-06-10T04:00:00Z","v":204986,"vw":38.334328},{"c":38.43,"h":38.732,"l":38.23,"n":2420,"o":38.63,"t":"2025-06-11T04:00:00Z","v":391524,"vw":38.451632},{"c":38.63,"h":38.78,"l":38.27,"n":1996,"o":38.31,"t":"2025-06-12T04:00:00Z","v":201256,"vw":38.65015},{"c":37.9,"h":38.34,"l":37.78,"n":2693,"o":38.04,"t":"2025-06-13T04:00:00Z","v":264460,"vw":38.017195},{"c":38.95,"h":39.07,"l":38.41,"n":3024,"o":38.43,"t":"2025-06-16T04:00:00Z","v":332149,"vw":38.911882},{"c":38.63,"h":39.11,"l":38.56,"n":2557,"o":38.87,"t":"2025-06-17T04:00:00Z","v":224174,"vw":38.788936},{"c":38.76,"h":39.09,"l":38.63,"n":2626,"o":38.82,"t":"2025-06-18T04:00:00Z","v":400012,"vw":38.951777},{"c":38.44,"h":39.09,"l":38.2975,"n":2736,"o":39.07,"t":"2025-06-20T04:00:00Z","v":304260,"vw":38.547804},{"c":38.56,"h":38.65,"l":37.93,"n":1719,"o":38.25,"t":"2025-06-23T04:00:00Z","v":156863,"vw":38.386128},{"c":39.66,"h":39.67,"l":39.0546,"n":1998,"o":39.15,"t":"2025-06-24T04:00:00Z","v":414352,"vw":39.415517},{"c":40.04,"h":40.18,"l":39.8759,"n":3510,"o":39.98,"t":"2025-06-25T04:00:00Z","v":299489,"vw":39.984044},{"c":40.71,"h":40.7712,"l":40.135,"n":2786,"o":40.34,"t":"2025-06-26T04:00:00Z","v":303037,"vw":40.625377},{"c":40.64,"h":40.92,"l":40.3,"n":2273,"o":40.92,"t":"2025-06-27T04:00:00Z","v":210559,"vw":40.714674},{"c":41,"h":41.1297,"l":40.82,"n":3253,"o":41,"t":"2025-06-30T04:00:00Z","v":335560,"vw":40.995519},{"c":40.42,"h":40.85,"l":39.9726,"n":4081,"o":40.85,"t":"2025-07-01T04:00:00Z","v":431596,"vw":40.461225},{"c":40.7,"h":40.7495,"l":40.2536,"n":3477,"o":40.32,"t":"2025-07-02T04:00:00Z","v":525099,"vw":40.557585},{"c":41.3,"h":41.39,"l":41.01,"n":1835,"o":41.01,"t":"2025-07-03T04:00:00Z","v":183569,"vw":41.254206},{"c":40.92,"h":41.15,"l":40.68,"n":4043,"o":41.15,"t":"2025-07-07T04:00:00Z","v":411811,"vw":40.951492},{"c":41.21,"h":41.3199,"l":40.98,"n":2804,"o":41.2,"t":"2025-07-08T04:00:00Z","v":319881,"vw":41.187363},{"c":41.67,"h":41.74,"l":41.19,"n":4070,"o":41.4,"t":"2025-07-09T04:00:00Z","v":466248,"vw":41.489463},{"c":41.38,"h":41.85,"l":40.96,"n":3574,"o":41.85,"t":"2025-07-10T04:00:00Z","v":382998,"vw":41.330053},{"c":41.19,"h":41.415,"l":41.04,"n":2703,"o":41.14,"t":"2025-07-11T04:00:00Z","v":279356,"vw":41.26818},{"c":41.28,"h":41.3954,"l":40.89,"n":2711,"o":41.12,"t":"2025-07-14T04:00:00Z","v":287087,"vw":41.218067},{"c":41.73,"h":41.94,"l":41.65,"n":2756,"o":41.84,"t":"2025-07-15T04:00:00Z","v":269978,"vw":41.817281},{"c":41.83,"h":41.8551,"l":41.08,"n":2597,"o":41.83,"t":"2025-07-16T04:00:00Z","v":277498,"vw":41.600793},{"c":42.3,"h":42.3499,"l":41.9,"n":2764,"o":41.99,"t":"2025-07-17T04:00:00Z","v":326042,"vw":42.233409},{"c":42.25,"h":42.44,"l":42.12,"n":3061,"o":42.44,"t":"2025-07-18T04:00:00Z","v":363851,"vw":42.29251},{"c":42.28,"h":42.6164,"l":42.2,"n":3051,"o":42.35,"t":"2025-07-21T04:00:00Z","v":296637,"vw":42.445711},{"c":41.95,"h":42.31,"l":41.3951,"n":3405,"o":42.31,"t":"2025-07-22T04:00:00Z","v":306697,"vw":41.882536},{"c":42.65,"h":42.663,"l":42.3,"n":4774,"o":42.35,"t":"2025-07-23T04:00:00Z","v":601425,"vw":42.492503},{"c":42.62,"h":42.6995,"l":42.3,"n":2520,"o":42.59,"t":"2025-07-24T04:00:00Z","v":286753,"vw":42.559888},{"c":43.04,"h":43.08,"l":42.57,"n":3261,"o":42.65,"t":"2025-07-25T04:00:00Z","v":378176,"vw":42.810846},{"c":43.47,"h":43.47,"l":43.11,"n":7376,"o":43.17,"t":"2025-07-28T04:00:00Z","v":888203,"vw":43.270516},{"c":43.65,"h":44.12,"l":43.48,"n":9036,"o":43.71,"t":"2025-07-29T04:00:00Z","v":975011,"vw":43.820699},{"c":43.79,"h":44.0081,"l":43.3911,"n":4992,"o":43.79,"t":"2025-07-30T04:00:00Z","v":495830,"vw":43.804958},{"c":43.45,"h":44.46,"l":43.385,"n":5328,"o":44.42,"t":"2025-07-31T04:00:00Z","v":676501,"vw":43.935902},{"c":42.26,"h":42.646,"l":41.82,"n":5430,"o":42.56,"t":"2025-08-01T04:00:00Z","v":659996,"vw":42.229181},{"c":43.13,"h":43.14,"l":42.64,"n":5136,"o":42.78,"t":"2025-08-04T04:00:00Z","v":458702,"vw":43.038031},{"c":42.67,"h":43.28,"l":42.425,"n":6824,"o":43.21,"t":"2025-08-05T04:00:00Z","v":748401,"vw":42.806187},{"c":42.57,"h":42.57,"l":42.03,"n":7404,"o":42.32,"t":"2025-08-06T04:00:00Z","v":743858,"vw":42.318071},{"c":42.5,"h":43.1744,"l":42.11,"n":3472,"o":43.07,"t":"2025-08-07T04:00:00Z","v":403282,"vw":42.514143},{"c":42.51,"h":42.9231,"l":42.43,"n":5431,"o":42.64,"t":"2025-08-08T04:00:00Z","v":615858,"vw":42.599036},{"c":42.39,"h":42.89,"l":42.26,"n":3765,"o":42.59,"t":"2025-08-11T04:00:00Z","v":437610,"vw":42.615489},{"c":43.04,"h":43.06,"l":42.305,"n":5063,"o":42.52,"t":"2025-08-12T04:00:00Z","v":694837,"vw":42.8114},{"c":43.19,"h":43.45,"l":42.8616,"n":4674,"o":43.33,"t":"2025-08-13T04:00:00Z","v":605102,"vw":43.125153},{"c":42.88,"h":43.07,"l":42.66,"n":4037,"o":42.85,"t":"2025-08-14T04:00:00Z","v":439995,"vw":42.856567},{"c":42.86,"h":42.94,"l":42.5504,"n":2564,"o":42.94,"t":"2025-08-15T04:00:00Z","v":310508,"vw":42.809969},{"c":43,"h":43.01,"l":42.65,"n":3816,"o":42.76,"t":"2025-08-18T04:00:00Z","v":573620,"vw":42.87217},{"c":41.94,"h":42.86,"l":41.85,"n":4895,"o":42.86,"t":"2025-08-19T04:00:00Z","v":666020,"vw":42.305252},{"c":41.34,"h":41.57,"l":40.565,"n":4467,"o":41.57,"t":"2025-08-20T04:00:00Z","v":668789,"vw":41.037758},{"c":41.29,"h":41.4414,"l":41.03,"n":2805,"o":41.32,"t":"2025-08-21T04:00:00Z","v":597431,"vw":41.228178},{"c":42.03,"h":42.35,"l":41.12,"n":4168,"o":41.27,"t":"2025-08-22T04:00:00Z","v":577973,"vw":41.982798},{"c":41.76,"h":42.0199,"l":41.6801,"n":4847,"o":41.98,"t":"2025-08-25T04:00:00Z","v":821950,"vw":41.878305},{"c":42.07,"h":42.12,"l":41.85,"n":2161,"o":41.85,"t":"2025-08-26T04:00:00Z","v":275682,"vw":42.004949},{"c":42.79,"h":42.815,"l":42.35,"n":3210,"o":42.49,"t":"2025-08-27T04:00:00Z","v":380313,"vw":42.670088},{"c":43.45,"h":43.68,"l":43.04,"n":3177,"o":43.04,"t":"2025-08-28T04:00:00Z","v":416401,"vw":43.404668},{"c":42.68,"h":43.1599,"l":42.45,"n":3206,"o":43.15,"t":"2025-08-29T04:00:00Z","v":362631,"vw":42.696239},{"c":42.11,"h":42.11,"l":41.34,"n":3881,"o":41.53,"t":"2025-09-02T04:00:00Z","v":536881,"vw":41.777936},{"c":42.16,"h":42.3499,"l":41.92,"n":2151,"o":42.32,"t":"2025-09-03T04:00:00Z","v":197970,"vw":42.162909},{"c":42.55,"h":42.55,"l":41.948,"n":2522,"o":42.27,"t":"2025-09-04T04:00:00Z","v":366134,"vw":42.353407},{"c":42.73,"h":43.21,"l":42.2,"n":3991,"o":43.16,"t":"2025-09-05T04:00:00Z","v":774765,"vw":42.70135},{"c":43.08,"h":43.2239,"l":42.98,"n":2459,"o":43.13,"t":"2025-09-08T04:00:00Z","v":370409,"vw":43.138681},{"c":43.55,"h":43.5799,"l":43.055,"n":2076,"o":43.3,"t":"2025-09-09T04:00:00Z","v":185950,"vw":43.342121},{"c":44.3,"h":44.739,"l":44.16,"n":3976,"o":44.42,"t":"2025-09-10T04:00:00Z","v":584563,"vw":44.479841},{"c":44.52,"h":44.73,"l":44.41,"n":5898,"o":44.72,"t":"2025-09-11T04:00:00Z","v":564697,"vw":44.552603},{"c":44.22,"h":44.56,"l":44.1334,"n":2786,"o":44.56,"t":"2025-09-12T04:00:00Z","v":252099,"vw":44.287552},{"c":44.79,"h":44.7924,"l":44.3055,"n":3463,"o":44.4,"t":"2025-09-15T04:00:00Z","v":416291,"vw":44.679331},{"c":44.63,"h":44.99,"l":44.4748,"n":2749,"o":44.99,"t":"2025-09-16T04:00:00Z","v":399369,"vw":44.630298},{"c":44.37,"h":44.61,"l":43.82,"n":3735,"o":44.59,"t":"2025-09-17T04:00:00Z","v":647834,"vw":44.367902},{"c":45.39,"h":45.45,"l":44.7662,"n":5571,"o":44.96,"t":"2025-09-18T04:00:00Z","v":898027,"vw":45.221131},{"c":45.57,"h":45.6,"l":45.3,"n":4010,"o":45.57,"t":"2025-09-19T04:00:00Z","v":556894,"vw":45.474743},{"c":46.16,"h":46.2689,"l":45.4581,"n":5031,"o":45.51,"t":"2025-09-22T04:00:00Z","v":486021,"vw":45.999941},{"c":45.68,"h":46.38,"l":45.44,"n":4590,"o":46.34,"t":"2025-09-23T04:00:00Z","v":1109522,"vw":45.762528},{"c":45.3,"h":45.72,"l":45.01,"n":6115,"o":45.72,"t":"2025-09-24T04:00:00Z","v":1272426,"vw":45.406655},{"c":45.09,"h":45.25,"l":44.3028,"n":4303,"o":44.75,"t":"2025-09-25T04:00:00Z","v":583660,"vw":44.940882},{"c":45.05,"h":45.09,"l":44.6318,"n":2976,"o":45.03,"t":"2025-09-26T04:00:00Z","v":351501,"vw":44.933434},{"c":45.43,"h":45.7505,"l":45.38,"n":3548,"o":45.54,"t":"2025-09-29T04:00:00Z","v":629585,"vw":45.542395},{"c":45.78,"h":45.78,"l":45.37,"n":3391,"o":45.64,"t":"2025-09-30T04:00:00Z","v":642718,"vw":45.572477},{"c":46.6,"h":46.615,"l":45.38,"n":4324,"o":45.47,"t":"2025-10-01T04:00:00Z","v":619102,"vw":46.128406},{"c":47.01,"h":47.17,"l":46.555,"n":6103,"o":47.11,"t":"2025-10-02T04:00:00Z","v":1063306,"vw":46.899674},{"c":46.85,"h":47.34,"l":46.56,"n":5310,"o":47.26,"t":"2025-10-03T04:00:00Z","v":891086,"vw":47.024454},{"c":48.43,"h":48.77,"l":48.32,"n":6396,"o":48.63,"t":"2025-10-06T04:00:00Z","v":1032368,"vw":48.506738},{"c":47.93,"h":48.93,"l":47.55,"n":4966,"o":48.88,"t":"2025-10-07T04:00:00Z","v":877391,"vw":48.113312},{"c":49.28,"h":49.295,"l":48.08,"n":4767,"o":48.08,"t":"2025-10-08T04:00:00Z","v":572790,"vw":48.803761},{"c":49.57,"h":49.6497,"l":48.972,"n":4537,"o":49.4,"t":"2025-10-09T04:00:00Z","v":548885,"vw":49.344025},{"c":47.2,"h":49.8397,"l":47.1501,"n":6659,"o":49.8,"t":"2025-10-10T04:00:00Z","v":851040,"vw":48.637664},{"c":48.41,"h":48.65,"l":48.045,"n":6204,"o":48.48,"t":"2025-10-13T04:00:00Z","v":737782,"vw":48.421464},{"c":47.67,"h":48.34,"l":47,"n":5484,"o":47.59,"t":"2025-10-14T04:00:00Z","v":737474,"vw":47.817599},{"c":48.68,"h":49,"l":47.96,"n":4216,"o":48.53,"t":"2025-10-15T04:00:00Z","v":500621,"vw":48.638386},{"c":48.34,"h":49.219,"l":48.08,"n":5799,"o":49.1,"t":"2025-10-16T04:00:00Z","v":497557,"vw":48.622823},{"c":48.19,"h":48.38,"l":47.555,"n":4086,"o":48,"t":"2025-10-17T04:00:00Z","v":402492,"vw":48.002185},{"c":48.9,"h":49.13,"l":48.76,"n":3307,"o":48.77,"t":"2025-10-20T04:00:00Z","v":295131,"vw":48.979919},{"c":48.77,"h":49.02,"l":48.41,"n":3271,"o":48.85,"t":"2025-10-21T04:00:00Z","v":307882,"vw":48.775531},{"c":47.86,"h":48.71,"l":47.14,"n":6225,"o":48.71,"t":"2025-10-22T04:00:00Z","v":655703,"vw":47.828563},{"c":48.27,"h":48.375,"l":47.4,"n":3917,"o":47.4,"t":"2025-10-23T04:00:00Z","v":315773,"vw":48.154067},{"c":49.33,"h":49.48,"l":48.86,"n":6172,"o":48.98,"t":"2025-10-24T04:00:00Z","v":670001,"vw":49.332186},{"c":50.44,"h":50.46,"l":49.9292,"n":4602,"o":50.15,"t":"2025-10-27T04:00:00Z","v":540973,"vw":50.212344},{"c":50.43,"h":50.6827,"l":50.14,"n":4828,"o":50.42,"t":"2025-10-28T04:00:00Z","v":510763,"vw":50.501904},{"c":51.49,"h":51.63,"l":50.94,"n":6515,"o":51.38,"t":"2025-10-29T04:00:00Z","v":839359,"vw":51.442313},{"c":50.59,"h":51.45,"l":50.54,"n":5332,"o":51.002,"t":"2025-10-30T04:00:00Z","v":1069319,"vw":51.002881},{"c":51.11,"h":51.53,"l":50.575,"n":3764,"o":51.33,"t":"2025-10-31T04:00:00Z","v":448693,"vw":51.077798},{"c":51.31,"h":51.7891,"l":50.922,"n":5092,"o":51.74,"t":"2025-11-03T05:00:00Z","v":448467,"vw":51.376253},{"c":49.38,"h":50.44,"l":49.29,"n":5209,"o":49.88,"t":"2025-11-04T05:00:00Z","v":550927,"vw":49.747873},{"c":49.54,"h":49.96,"l":48.82,"n":3821,"o":48.92,"t":"2025-11-05T05:00:00Z","v":445525,"vw":49.520117},{"c":48.2,"h":49.54,"l":47.93,"n":4429,"o":49.54,"t":"2025-11-06T05:00:00Z","v":523278,"vw":48.541077},{"c":48.18,"h":48.18,"l":46.67,"n":4623,"o":47.44,"t":"2025-11-07T05:00:00Z","v":595062,"vw":47.232521},{"c":49.3,"h":49.41,"l":48.685,"n":3169,"o":49.15,"t":"2025-11-10T05:00:00Z","v":285036,"vw":49.11626},{"c":48.45,"h":48.9453,"l":48.2,"n":3197,"o":48.85,"t":"2025-11-11T05:00:00Z","v":294519,"vw":48.548979},{"c":48.39,"h":48.93,"l":48.26,"n":3534,"o":48.93,"t":"2025-11-12T05:00:00Z","v":374796,"vw":48.571226},{"c":46.87,"h":48.016,"l":46.59,"n":3970,"o":47.95,"t":"2025-11-13T05:00:00Z","v":452589,"vw":47.118682},{"c":47.13,"h":47.7303,"l":45.725,"n":4591,"o":45.94,"t":"2025-11-14T05:00:00Z","v":512942,"vw":46.984608},{"c":46.06,"h":47.1723,"l":45.72,"n":5280,"o":46.71,"t":"2025-11-17T05:00:00Z","v":681310,"vw":46.421012},{"c":45.4,"h":45.8721,"l":44.842,"n":5590,"o":45.55,"t":"2025-11-18T05:00:00Z","v":697734,"vw":45.448479},{"c":45.78,"h":46.3917,"l":45.38,"n":3749,"o":45.45,"t":"2025-11-19T05:00:00Z","v":410369,"vw":45.83631},{"c":44.23,"h":47.2299,"l":44.18,"n":4984,"o":47.17,"t":"2025-11-20T05:00:00Z","v":1001620,"vw":45.426126},{"c":44.45,"h":44.98,"l":43.2611,"n":5740,"o":44.33,"t":"2025-11-21T05:00:00Z","v":923036,"vw":44.085631},{"c":45.89,"h":46.0407,"l":44.84,"n":3558,"o":44.84,"t":"2025-11-24T05:00:00Z","v":566150,"vw":45.707835},{"c":46.18,"h":46.25,"l":44.82,"n":2461,"o":45.54,"t":"2025-11-25T05:00:00Z","v":404456,"vw":45.568308},{"c":46.83,"h":47.05,"l":46.43,"n":2423,"o":46.7,"t":"2025-11-26T05:00:00Z","v":285723,"vw":46.857352},{"c":47.55,"h":47.56,"l":47.0037,"n":1693,"o":47.13,"t":"2025-11-28T05:00:00Z","v":141474,"vw":47.422435},{"c":47.51,"h":47.7799,"l":46.91,"n":2568,"o":47.06,"t":"2025-12-01T05:00:00Z","v":168315,"vw":47.392604},{"c":48.22,"h":48.72,"l":47.94,"n":2714,"o":48.17,"t":"2025-12-02T05:00:00Z","v":302990,"vw":48.339591},{"c":48.95,"h":48.98,"l":47.99,"n":2749,"o":48.24,"t":"2025-12-03T05:00:00Z","v":346211,"vw":48.640018},{"c":49.21,"h":49.37,"l":48.77,"n":2314,"o":48.96,"t":"2025-12-04T05:00:00Z","v":398203,"vw":49.159717},{"c":49.52,"h":49.695,"l":49.145,"n":2540,"o":49.39,"t":"2025-12-05T05:00:00Z","v":241137,"vw":49.395333},{"c":49.58,"h":49.785,"l":49.2807,"n":2106,"o":49.61,"t":"2025-12-08T05:00:00Z","v":175497,"vw":49.537624},{"c":49.49,"h":49.67,"l":49.19,"n":1942,"o":49.45,"t":"2025-12-09T05:00:00Z","v":165712,"vw":49.424826},{"c":49.99,"h":50.17,"l":49.22,"n":2545,"o":49.5,"t":"2025-12-10T05:00:00Z","v":402986,"vw":49.763582},{"c":49.77,"h":49.77,"l":48.97,"n":3568,"o":49.7,"t":"2025-12-11T05:00:00Z","v":544531,"vw":49.406854},{"c":47.85,"h":49.23,"l":47.6096,"n":6464,"o":49.17,"t":"2025-12-12T05:00:00Z","v":953801,"vw":48.151432},{"c":47.4,"h":48.16,"l":47.32,"n":3655,"o":48.16,"t":"2025-12-15T05:00:00Z","v":539353,"vw":47.63838},{"c":47.36,"h":47.597,"l":46.8708,"n":2203,"o":47.24,"t":"2025-12-16T05:00:00Z","v":244576,"vw":47.221317},{"c":46.04,"h":47.54,"l":46.02,"n":3651,"o":47.53,"t":"2025-12-17T05:00:00Z","v":491501,"vw":46.521468},{"c":46.8,"h":47.14,"l":46.57,"n":2764,"o":46.99,"t":"2025-12-18T05:00:00Z","v":277518,"vw":46.886928},{"c":47.66,"h":47.79,"l":47.08,"n":2139,"o":47.08,"t":"2025-12-19T05:00:00Z","v":266003,"vw":47.584761},{"c":48.18,"h":48.41,"l":47.94,"n":4080,"o":48.2,"t":"2025-12-22T05:00:00Z","v":460934,"vw":48.139726},{"c":48.32,"h":48.33,"l":47.75,"n":2713,"o":48,"t":"2025-12-23T05:00:00Z","v":270229,"vw":48.152486},{"c":48.51,"h":48.581,"l":48.32,"n":1181,"o":48.41,"t":"2025-12-24T05:00:00Z","v":123010,"vw":48.483306},{"c":48.61,"h":48.78,"l":48.3785,"n":2174,"o":48.78,"t":"2025-12-26T05:00:00Z","v":221031,"vw":48.575281},{"c":48.62,"h":48.82,"l":48.16,"n":2797,"o":48.26,"t":"2025-12-29T05:00:00Z","v":306244,"vw":48.590694},{"c":48.67,"h":49.02,"l":48.62,"n":3501,"o":48.71,"t":"2025-12-30T05:00:00Z","v":486304,"vw":48.826048},{"c":48.18,"h":48.78,"l":48.125,"n":2831,"o":48.78,"t":"2025-12-31T05:00:00Z","v":332381,"vw":48.400774},{"c":49.62,"h":49.8515,"l":49.15,"n":4444,"o":49.15,"t":"2026-01-02T05:00:00Z","v":473498,"vw":49.493654},{"c":49.8,"h":50.68,"l":49.61,"n":3922,"o":50.6,"t":"2026-01-05T05:00:00Z","v":600788,"vw":50.02425},{"c":50.92,"h":50.97,"l":50.06,"n":5104,"o":50.37,"t":"2026-01-06T05:00:00Z","v":841371,"vw":50.602085},{"c":50.33,"h":50.65,"l":50.15,"n":4351,"o":50.59,"t":"2026-01-07T05:00:00Z","v":474592,"vw":50.422407},{"c":49.5,"h":50.31,"l":49.225,"n":4043,"o":50.31,"t":"2026-01-08T05:00:00Z","v":624446,"vw":49.489134},{"c":50.35,"h":50.45,"l":49.4701,"n":3348,"o":49.81,"t":"2026-01-09T05:00:00Z","v":382263,"vw":50.088534},{"c":51.1,"h":51.21,"l":49.93,"n":3827,"o":49.97,"t":"2026-01-12T05:00:00Z","v":337652,"vw":50.835453},{"c":50.89,"h":51.27,"l":50.69,"n":3051,"o":51.15,"t":"2026-01-13T05:00:00Z","v":297717,"vw":51.00869},{"c":50.49,"h":50.66,"l":49.9501,"n":3984,"o":50.66,"t":"2026-01-14T05:00:00Z","v":406581,"vw":50.301365},{"c":50.98,"h":51.77,"l":50.94,"n":4949,"o":51.35,"t":"2026-01-15T05:00:00Z","v":609701,"vw":51.536062},{"c":51.61,"h":51.67,"l":51.0499,"n":4780,"o":51.47,"t":"2026-01-16T05:00:00Z","v":542326,"vw":51.480382},{"c":50.46,"h":51.24,"l":50.32,"n":4584,"o":50.425,"t":"2026-01-20T05:00:00Z","v":492984,"vw":50.718588},{"c":51.36,"h":51.66,"l":50.435,"n":5062,"o":50.86,"t":"2026-01-21T05:00:00Z","v":548395,"vw":51.074001},{"c":51.7,"h":52.25,"l":51.36,"n":3719,"o":52.16,"t":"2026-01-22T05:00:00Z","v":390607,"vw":51.750091},{"c":52.15,"h":52.4,"l":51.475,"n":3543,"o":51.98,"t":"2026-01-23T05:00:00Z","v":318016,"vw":52.031851},{"c":52.31,"h":52.8168,"l":52.2,"n":4052,"o":52.23,"t":"2026-01-26T05:00:00Z","v":331633,"vw":52.495746},{"c":53.55,"h":53.665,"l":52.668,"n":4803,"o":52.98,"t":"2026-01-27T05:00:00Z","v":487352,"vw":53.394478},{"c":54.44,"h":54.79,"l":54.04,"n":5983,"o":54.37,"t":"2026-01-28T05:00:00Z","v":680944,"vw":54.388949},{"c":53.37,"h":54.18,"l":52.1,"n":6025,"o":54.18,"t":"2026-01-29T05:00:00Z","v":727083,"vw":53.091631},{"c":51.51,"h":53.35,"l":51.29,"n":6023,"o":52.88,"t":"2026-01-30T05:00:00Z","v":1128483,"vw":52.209907},{"c":51.99,"h":52.54,"l":51.34,"n":4535,"o":51.355,"t":"2026-02-02T05:00:00Z","v":496495,"vw":52.023123},{"c":51.14,"h":52.45,"l":49.93,"n":7052,"o":52.45,"t":"2026-02-03T05:00:00Z","v":866170,"vw":50.814336},{"c":48.68,"h":50.67,"l":47.8301,"n":6255,"o":50.67,"t":"2026-02-04T05:00:00Z","v":817022,"vw":49.117565},{"c":47.79,"h":48.8885,"l":47.28,"n":6121,"o":48.1,"t":"2026-02-05T05:00:00Z","v":771304,"vw":48.020506},{"c":50.68,"h":50.705,"l":48.76,"n":4632,"o":48.91,"t":"2026-02-06T05:00:00Z","v":781057,"vw":50.061449},{"c":51.73,"h":52.005,"l":50.05,"n":4936,"o":50.33,"t":"2026-02-09T05:00:00Z","v":600837,"vw":51.516755},{"c":51.42,"h":52.085,"l":51.31,"n":4087,"o":51.96,"t":"2026-02-10T05:00:00Z","v":536430,"vw":51.706624},{"c":51.87,"h":52.54,"l":50.7364,"n":3359,"o":52.42,"t":"2026-02-11T05:00:00Z","v":331110,"vw":51.658444},{"c":50.79,"h":52.46,"l":50.44,"n":5213,"o":52.28,"t":"2026-02-12T05:00:00Z","v":500590,"vw":51.300783},{"c":51.06,"h":51.59,"l":49.96,"n":4747,"o":50.68,"t":"2026-02-13T05:00:00Z","v":621294,"vw":51.04226},{"c":50.59,"h":50.9,"l":49.54,"n":4480,"o":50.28,"t":"2026-02-17T05:00:00Z","v":508757,"vw":50.206572},{"c":51.2,"h":51.755,"l":50.26,"n":3427,"o":50.59,"t":"2026-02-18T05:00:00Z","v":498957,"vw":51.276349},{"c":51.09,"h":51.12,"l":50.495,"n":2833,"o":50.79,"t":"2026-02-19T05:00:00Z","v":300937,"vw":50.808782},{"c":51.25,"h":51.66,"l":50.59,"n":3477,"o":50.705,"t":"2026-02-20T05:00:00Z","v":389794,"vw":51.162589},{"c":49.92,"h":50.69,"l":49.74,"n":4784,"o":50.52,"t":"2026-02-23T05:00:00Z","v":341204,"vw":50.065433},{"c":51.1,"h":51.54,"l":50.2985,"n":3991,"o":50.69,"t":"2026-02-24T05:00:00Z","v":371140,"vw":51.174177},{"c":52.42,"h":52.58,"l":51.9,"n":4096,"o":51.9,"t":"2026-02-25T05:00:00Z","v":423304,"vw":52.342255},{"c":51.79,"h":52.62,"l":50.8,"n":3715,"o":52.62,"t":"2026-02-26T05:00:00Z","v":395322,"vw":51.720981},{"c":51.01,"h":51.135,"l":50.3,"n":3699,"o":50.53,"t":"2026-02-27T05:00:00Z","v":338264,"vw":50.726325},{"c":50.6,"h":50.74,"l":49.41,"n":3378,"o":49.43,"t":"2026-03-02T05:00:00Z","v":323734,"vw":50.175971},{"c":48.13,"h":48.49,"l":46.79,"n":6345,"o":47.83,"t":"2026-03-03T05:00:00Z","v":503775,"vw":47.705299},{"c":49.38,"h":49.73,"l":48.3,"n":3334,"o":48.59,"t":"2026-03-04T05:00:00Z","v":408466,"vw":49.240662},{"c":48.78,"h":49.6199,"l":47.85,"n":3746,"o":48.79,"t":"2026-03-05T05:00:00Z","v":441614,"vw":48.759944},{"c":47.98,"h":49.22,"l":47.69,"n":3845,"o":48,"t":"2026-03-06T05:00:00Z","v":373752,"vw":48.433448},{"c":49.23,"h":49.41,"l":46.8,"n":3850,"o":47.02,"t":"2026-03-09T04:00:00Z","v":487144,"vw":47.823307},{"c":49.15,"h":50.1728,"l":49.03,"n":2889,"o":49.24,"t":"2026-03-10T04:00:00Z","v":369001,"vw":49.678873},{"c":49.95,"h":50.4447,"l":49.58,"n":3434,"o":49.82,"t":"2026-03-11T04:00:00Z","v":342519,"vw":50.033536},{"c":48.28,"h":49.37,"l":48.13,"n":14243,"o":49.1,"t":"2026-03-12T04:00:00Z","v":3072691,"vw":48.712603},{"c":48.41,"h":49.59,"l":48.214,"n":3547,"o":48.94,"t":"2026-03-13T04:00:00Z","v":407293,"vw":48.729132},{"c":49.78,"h":50.18,"l":49.455,"n":2884,"o":49.67,"t":"2026-03-16T04:00:00Z","v":324738,"vw":49.833921},{"c":50.28,"h":50.46,"l":49.905,"n":2549,"o":50.16,"t":"2026-03-17T04:00:00Z","v":726321,"vw":50.188922},{"c":49.68,"h":50.47,"l":49.65,"n":3103,"o":50.17,"t":"2026-03-18T04:00:00Z","v":359457,"vw":50.149066},{"c":50.13,"h":50.38,"l":48.28,"n":4064,"o":48.49,"t":"2026-03-19T04:00:00Z","v":1088833,"vw":49.379707},{"c":47.77,"h":49.45,"l":47.35,"n":5308,"o":49.4,"t":"2026-03-20T04:00:00Z","v":567247,"vw":48.303848},{"c":49.09,"h":49.78,"l":48.4101,"n":4446,"o":48.78,"t":"2026-03-23T04:00:00Z","v":681223,"vw":49.03024},{"c":48.48,"h":48.71,"l":47.67,"n":3966,"o":48.18,"t":"2026-03-24T04:00:00Z","v":542343,"vw":48.227803},{"c":49.08,"h":49.3,"l":48.5499,"n":2988,"o":48.94,"t":"2026-03-25T04:00:00Z","v":467752,"vw":48.974287},{"c":46.69,"h":48.3317,"l":46.64,"n":3798,"o":48.17,"t":"2026-03-26T04:00:00Z","v":495115,"vw":47.563677},{"c":45.85,"h":46.5,"l":45.62,"n":5177,"o":46.41,"t":"2026-03-27T04:00:00Z","v":690315,"vw":45.964348},{"c":44.2,"h":46.25,"l":43.77,"n":10483,"o":46.25,"t":"2026-03-30T04:00:00Z","v":1984859,"vw":44.47801},{"c":46.53,"h":46.619,"l":44.61,"n":4181,"o":44.81,"t":"2026-03-31T04:00:00Z","v":530858,"vw":45.658822},{"c":47.59,"h":48.18,"l":47.2,"n":4637,"o":47.3,"t":"2026-04-01T04:00:00Z","v":423911,"vw":47.784341},{"c":47.73,"h":47.73,"l":45.55,"n":3143,"o":45.77,"t":"2026-04-02T04:00:00Z","v":397355,"vw":46.979305},{"c":48.09,"h":48.39,"l":47.71,"n":3553,"o":48.04,"t":"2026-04-06T04:00:00Z","v":354285,"vw":48.057666},{"c":48.38,"h":48.5,"l":47.04,"n":3159,"o":47.69,"t":"2026-04-07T04:00:00Z","v":341124,"vw":47.866975},{"c":50.89,"h":51.71,"l":50.3352,"n":4939,"o":51.5,"t":"2026-04-08T04:00:00Z","v":873448,"vw":50.972585},{"c":51.12,"h":51.2,"l":50.17,"n":3612,"o":50.9,"t":"2026-04-09T04:00:00Z","v":441624,"vw":50.803042},{"c":52.28,"h":52.68,"l":51.5,"n":4469,"o":51.53,"t":"2026-04-10T04:00:00Z","v":810118,"vw":52.303952},{"c":54.06,"h":54.09,"l":52.21,"n":4821,"o":52.21,"t":"2026-04-13T04:00:00Z","v":458275,"vw":53.320418},{"c":56.26,"h":56.33,"l":55.09,"n":7269,"o":55.31,"t":"2026-04-14T04:00:00Z","v":998568,"vw":55.738277},{"c":56.71,"h":56.725,"l":55.87,"n":4535,"o":56.29,"t":"2026-04-15T04:00:00Z","v":555275,"vw":56.364303},{"c":57.65,"h":57.73,"l":56.61,"n":4770,"o":57.22,"t":"2026-04-16T04:00:00Z","v":662532,"vw":57.362763},{"c":58.65,"h":58.83,"l":58.15,"n":4909,"o":58.68,"t":"2026-04-17T04:00:00Z","v":626559,"vw":58.563109},{"c":58.98,"h":59,"l":58.0401,"n":5385,"o":58.8,"t":"2026-04-20T04:00:00Z","v":546771,"vw":58.674459},{"c":59.17,"h":60.015,"l":59,"n":5791,"o":59.3,"t":"2026-04-21T04:00:00Z","v":838160,"vw":59.559268},{"c":61.28,"h":61.333,"l":59.975,"n":6589,"o":60.3,"t":"2026-04-22T04:00:00Z","v":834648,"vw":60.885003},{"c":60.21,"h":61.23,"l":59.27,"n":5359,"o":60.4,"t":"2026-04-23T04:00:00Z","v":659998,"vw":60.320055},{"c":62.08,"h":62.2,"l":60.99,"n":5825,"o":61.88,"t":"2026-04-24T04:00:00Z","v":692733,"vw":61.871555},{"c":61.6,"h":62.045,"l":60.67,"n":7226,"o":62.02,"t":"2026-04-27T04:00:00Z","v":1118361,"vw":61.32322},{"c":59.83,"h":60.51,"l":58.98,"n":7828,"o":59.43,"t":"2026-04-28T04:00:00Z","v":1027187,"vw":59.678236},{"c":60.64,"h":60.73,"l":60,"n":3411,"o":60.57,"t":"2026-04-29T04:00:00Z","v":355628,"vw":60.354969},{"c":61.94,"h":61.995,"l":60.44,"n":5156,"o":61.57,"t":"2026-04-30T04:00:00Z","v":639777,"vw":61.380738},{"c":62.82,"h":63.1699,"l":61.65,"n":7971,"o":61.7,"t":"2026-05-01T04:00:00Z","v":1139091,"vw":62.726312},{"c":63.46,"h":64.29,"l":62.89,"n":6942,"o":63.5,"t":"2026-05-04T04:00:00Z","v":697177,"vw":63.72001},{"c":65.2,"h":65.49,"l":64.172,"n":7451,"o":64.42,"t":"2026-05-05T04:00:00Z","v":991726,"vw":65.040036},{"c":67.84,"h":67.89,"l":66.08,"n":9732,"o":66.9,"t":"2026-05-06T04:00:00Z","v":1072798,"vw":66.995304},{"c":66.29,"h":68,"l":65.85,"n":14920,"o":67.72,"t":"2026-05-07T04:00:00Z","v":1891706,"vw":66.570915},{"c":68.38,"h":68.42,"l":66.88,"n":6828,"o":66.96,"t":"2026-05-08T04:00:00Z","v":751902,"vw":67.659449},{"c":69.31,"h":69.7813,"l":68.43,"n":9537,"o":68.46,"t":"2026-05-11T04:00:00Z","v":921410,"vw":69.247949},{"c":66.92,"h":68.16,"l":64.82,"n":10466,"o":67.71,"t":"2026-05-12T04:00:00Z","v":908146,"vw":66.324122},{"c":67.77,"h":68.12,"l":66.33,"n":7026,"o":67.74,"t":"2026-05-13T04:00:00Z","v":578538,"vw":67.548921},{"c":68.57,"h":68.95,"l":67.24,"n":7069,"o":67.57,"t":"2026-05-14T04:00:00Z","v":685544,"vw":68.516087},{"c":65.8,"h":66.7745,"l":65.29,"n":7997,"o":65.92,"t":"2026-05-15T04:00:00Z","v":705475,"vw":66.018917},{"c":64.47,"h":66.41,"l":63.31,"n":7206,"o":66.21,"t":"2026-05-18T04:00:00Z","v":829555,"vw":64.244113},{"c":63.79,"h":64.7,"l":61.95,"n":6076,"o":62.76,"t":"2026-05-19T04:00:00Z","v":789800,"vw":63.324466},{"c":66.34,"h":66.375,"l":64.6,"n":5895,"o":64.85,"t":"2026-05-20T04:00:00Z","v":681243,"vw":65.702852},{"c":68.11,"h":68.24,"l":66.64,"n":10022,"o":66.695,"t":"2026-05-21T04:00:00Z","v":1177197,"vw":67.385093},{"c":68.78,"h":69.38,"l":68.3889,"n":7048,"o":68.92,"t":"2026-05-22T04:00:00Z","v":781550,"vw":68.964054},{"c":71.7,"h":71.855,"l":70.55,"n":8769,"o":70.69,"t":"2026-05-26T04:00:00Z","v":793679,"vw":71.327864},{"c":71.09,"h":72.56,"l":70.1,"n":8701,"o":72.56,"t":"2026-05-27T04:00:00Z","v":799887,"vw":71.071665},{"c":72.71,"h":73.24,"l":70.87,"n":9298,"o":71.33,"t":"2026-05-28T04:00:00Z","v":1132817,"vw":72.556042},{"c":74.66,"h":74.85,"l":73.3,"n":11856,"o":73.82,"t":"2026-05-29T04:00:00Z","v":1243502,"vw":74.114906},{"c":78.05,"h":78.73,"l":75.4394,"n":12026,"o":75.55,"t":"2026-06-01T04:00:00Z","v":994046,"vw":77.442418},{"c":80.75,"h":80.79,"l":78.88,"n":11819,"o":78.9,"t":"2026-06-02T04:00:00Z","v":1245545,"vw":79.959021},{"c":80.02,"h":81.85,"l":78.85,"n":12633,"o":81.61,"t":"2026-06-03T04:00:00Z","v":1312715,"vw":79.984864},{"c":78.4,"h":79.1899,"l":75.73,"n":8934,"o":76.73,"t":"2026-06-04T04:00:00Z","v":779322,"vw":77.537702},{"c":70.63,"h":75.32,"l":70.52,"n":20426,"o":75.23,"t":"2026-06-05T04:00:00Z","v":2277639,"vw":72.698683},{"c":73.89,"h":74.9,"l":72.88,"n":9751,"o":74,"t":"2026-06-08T04:00:00Z","v":1308257,"vw":73.992455},{"c":71.99,"h":75.26,"l":67.87,"n":21794,"o":75.12,"t":"2026-06-09T04:00:00Z","v":2168557,"vw":70.998365},{"c":68.58,"h":72.04,"l":68.49,"n":11423,"o":69.97,"t":"2026-06-10T04:00:00Z","v":1351400,"vw":70.054177},{"c":72.49,"h":72.5499,"l":68.76,"n":14233,"o":69.23,"t":"2026-06-11T04:00:00Z","v":1021426,"vw":70.13935},{"c":73.27,"h":74.04,"l":71.7054,"n":5185,"o":72.47,"t":"2026-06-12T04:00:00Z","v":416645,"vw":73.299966},{"c":77.37,"h":77.525,"l":76.11,"n":8333,"o":76.59,"t":"2026-06-15T04:00:00Z","v":811292,"vw":76.950921},{"c":75.06,"h":78.3571,"l":75.04,"n":8752,"o":77.14,"t":"2026-06-16T04:00:00Z","v":1048782,"vw":76.271787},{"c":75.68,"h":78.27,"l":75.53,"n":7209,"o":76.91,"t":"2026-06-17T04:00:00Z","v":756101,"vw":76.958052},{"c":78.9,"h":79.5,"l":77.7401,"n":8902,"o":78.04,"t":"2026-06-18T04:00:00Z","v":783699,"vw":78.884051},{"c":79.42,"h":80.42,"l":78.6,"n":7911,"o":79.86,"t":"2026-06-22T04:00:00Z","v":664523,"vw":79.481871},{"c":74.42,"h":75.935,"l":73.9524,"n":12772,"o":74.62,"t":"2026-06-23T04:00:00Z","v":1154222,"vw":75.00718},{"c":73.95,"h":75,"l":72.6,"n":5976,"o":74.87,"t":"2026-06-24T04:00:00Z","v":656099,"vw":73.786732},{"c":74.76,"h":77.13,"l":73.35,"n":8390,"o":77.08,"t":"2026-06-25T04:00:00Z","v":891486,"vw":74.889676},{"c":72.28,"h":73.48,"l":72.1,"n":7596,"o":72.66,"t":"2026-06-26T04:00:00Z","v":815843,"vw":72.732684},{"c":74.11,"h":74.22,"l":70.7675,"n":6868,"o":73.36,"t":"2026-06-29T04:00:00Z","v":685652,"vw":73.112784},{"c":76.16,"h":76.335,"l":74.2,"n":6156,"o":74.2,"t":"2026-06-30T04:00:00Z","v":691345,"vw":75.830585},{"c":73.14,"h":74.6399,"l":73.0401,"n":8217,"o":74.02,"t":"2026-07-01T04:00:00Z","v":637214,"vw":73.724507},{"c":71.09,"h":74.71,"l":70.17,"n":10106,"o":73.61,"t":"2026-07-02T04:00:00Z","v":1252415,"vw":71.605423},{"c":72.45,"h":73.23,"l":71.65,"n":6348,"o":71.795,"t":"2026-07-06T04:00:00Z","v":541093,"vw":72.709808},{"c":69.93,"h":70.76,"l":68.6801,"n":6514,"o":70.48,"t":"2026-07-07T04:00:00Z","v":595417,"vw":69.697655},{"c":71.08,"h":71.19,"l":68.95,"n":4768,"o":68.98,"t":"2026-07-08T04:00:00Z","v":491782,"vw":70.165897},{"c":72.72,"h":73.475,"l":72.115,"n":5819,"o":72.77,"t":"2026-07-09T04:00:00Z","v":558530,"vw":72.938153},{"c":72.5,"h":72.9,"l":71.56,"n":3608,"o":72.21,"t":"2026-07-10T04:00:00Z","v":443432,"vw":72.389655},{"c":69.65,"h":71.045,"l":69.475,"n":5245,"o":70.68,"t":"2026-07-13T04:00:00Z","v":408764,"vw":70.083065},{"c":69.96,"h":70.5,"l":69.32,"n":4227,"o":70.45,"t":"2026-07-14T04:00:00Z","v":317365,"vw":70.06934},{"c":68.77,"h":70.72,"l":67.3,"n":6821,"o":70.54,"t":"2026-07-15T04:00:00Z","v":593731,"vw":68.560923},{"c":66.05,"h":67.46,"l":65.7305,"n":7674,"o":67.43,"t":"2026-07-16T04:00:00Z","v":584520,"vw":66.381951},{"c":65.43,"h":66.42,"l":62.85,"n":9367,"o":63.89,"t":"2026-07-17T04:00:00Z","v":1104114,"vw":65.004683},{"c":65.66,"h":66.8399,"l":65.54,"n":4934,"o":66.11,"t":"2026-07-20T04:00:00Z","v":424708,"vw":66.181841},{"c":68.75,"h":68.9599,"l":67.6,"n":4514,"o":67.78,"t":"2026-07-21T04:00:00Z","v":415838,"vw":68.54425},{"c":69.47,"h":70.08,"l":68.2958,"n":3892,"o":68.32,"t":"2026-07-22T04:00:00Z","v":369733,"vw":69.596635},{"c":69.17,"h":69.965,"l":68.48,"n":5077,"o":68.97,"t":"2026-07-23T04:00:00Z","v":447324,"vw":69.094217},{"c":66.71,"h":68.625,"l":66.39,"n":7098,"o":68.44,"t":"2026-07-24T04:00:00Z","v":562273,"vw":67.351826},{"c":66.34,"h":68.11,"l":64.97,"n":4889,"o":67.84,"t":"2026-07-27T04:00:00Z","v":434059,"vw":65.93858},{"c":63.89,"h":64.41,"l":62.135,"n":7687,"o":64.11,"t":"2026-07-28T04:00:00Z","v":678220,"vw":63.522724},{"c":61.33,"h":64.14,"l":61.33,"n":7017,"o":63.47,"t":"2026-07-29T04:00:00Z","v":686626,"vw":62.589592},{"c":66.25,"h":66.39,"l":64.02,"n":8034,"o":64.04,"t":"2026-07-30T04:00:00Z","v":909448,"vw":65.569163},{"c":66.65,"h":68.9287,"l":65.82,"n":6104,"o":68.31,"t":"2026-07-31T04:00:00Z","v":533210,"vw":67.118391},{"c":68.91,"h":69.13,"l":65.8465,"n":4963,"o":66.44,"t":"2026-08-03T04:00:00Z","v":348561,"vw":67.81497},{"c":73.23,"h":73.6699,"l":70.95,"n":8126,"o":71.14,"t":"2026-08-04T04:00:00Z","v":549310,"vw":72.481647},{"c":72.22,"h":73.72,"l":72.18,"n":4467,"o":73.12,"t":"2026-08-05T04:00:00Z","v":319496,"vw":73.000039},{"c":71.58,"h":72.72,"l":70.0457,"n":4185,"o":70.64,"t":"2026-08-06T04:00:00Z","v":362238,"vw":71.782646},{"c":72.78,"h":72.99,"l":71.21,"n":3907,"o":72.72,"t":"2026-08-07T04:00:00Z","v":304915,"vw":72.299816},{"c":72.1,"h":73.47,"l":72.1,"n":3833,"o":72.74,"t":"2026-08-10T04:00:00Z","v":207628,"vw":72.717149},{"c":73.17,"h":73.41,"l":72.46,"n":3536,"o":73.3,"t":"2026-08-11T04:00:00Z","v":210875,"vw":72.956148},{"c":76.03,"h":76.37,"l":75.54,"n":7066,"o":75.9,"t":"2026-08-12T04:00:00Z","v":499833,"vw":75.971397},{"c":77.56,"h":78.26,"l":76.35,"n":5677,"o":76.35,"t":"2026-08-13T04:00:00Z","v":611997,"vw":77.809772},{"c":77.18,"h":77.94,"l":76.73,"n":5319,"o":77.73,"t":"2026-08-14T04:00:00Z","v":505270,"vw":77.206066},{"c":77.67,"h":78.43,"l":77.44,"n":7235,"o":77.88,"t":"2026-08-17T04:00:00Z","v":633688,"vw":78.044362},{"c":73.55,"h":75.4,"l":73.27,"n":7876,"o":74.93,"t":"2026-08-18T04:00:00Z","v":886348,"vw":73.988222},{"c":73.58,"h":74.8588,"l":72.58,"n":5168,"o":74.7,"t":"2026-08-19T04:00:00Z","v":398908,"vw":73.542073},{"c":73.93,"h":74.45,"l":73.35,"n":5100,"o":73.69,"t":"2026-08-20T04:00:00Z","v":510135,"vw":73.874828},{"c":74.17,"h":74.758,"l":73.54,"n":4338,"o":74.75,"t":"2026-08-21T04:00:00Z","v":367869,"vw":74.093184},{"c":72.32,"h":73.25,"l":71.6001,"n":5554,"o":73.25,"t":"2026-08-24T04:00:00Z","v":527254,"vw":72.334066},{"c":74.07,"h":74.345,"l":73.47,"n":5306,"o":73.52,"t":"2026-08-25T04:00:00Z","v":494802,"vw":73.891905},{"c":74.77,"h":74.95,"l":74.12,"n":4377,"o":74.14,"t":"2026-08-26T04:00:00Z","v":332263,"vw":74.645501},{"c":75.73,"h":76.0135,"l":74.995,"n":4185,"o":75.83,"t":"2026-08-27T04:00:00Z","v":364981,"vw":75.548447},{"c":74.57,"h":76.04,"l":74.4,"n":3866,"o":75.61,"t":"2026-08-28T04:00:00Z","v":329545,"vw":74.977768},{"c":74.43,"h":74.7,"l":74.06,"n":3440,"o":74.28,"t":"2026-08-31T04:00:00Z","v":244931,"vw":74.304973},{"c":73.2,"h":74.04,"l":72.73,"n":3813,"o":73.62,"t":"2026-09-01T04:00:00Z","v":265704,"vw":73.323196},{"c":73.12,"h":73.3679,"l":72.6615,"n":3535,"o":73.07,"t":"2026-09-02T04:00:00Z","v":261269,"vw":73.000983},{"c":74.37,"h":74.6,"l":72.49,"n":3718,"o":73.12,"t":"2026-09-03T04:00:00Z","v":337076,"vw":73.948778},{"c":76.15,"h":76.1999,"l":74.795,"n":12571,"o":75,"t":"2026-09-04T04:00:00Z","v":1226634,"vw":75.85188},{"c":76.73,"h":77.46,"l":76.35,"n":5590,"o":76.75,"t":"2026-09-08T04:00:00Z","v":369635,"vw":77.029162},{"c":76.32,"h":77.11,"l":76.24,"n":5041,"o":76.31,"t":"2026-09-09T04:00:00Z","v":327686,"vw":76.597356},{"c":74.46,"h":75.53,"l":74.43,"n":4206,"o":74.85,"t":"2026-09-10T04:00:00Z","v":267729,"vw":74.916245},{"c":75.48,"h":75.7596,"l":74.96,"n":3484,"o":75.55,"t":"2026-09-11T04:00:00Z","v":239927,"vw":75.483741},{"c":72.6,"h":73.24,"l":71.88,"n":5668,"o":72.36,"t":"2026-09-14T04:00:00Z","v":594038,"vw":72.718602},{"c":71.98,"h":72.88,"l":71.92,"n":4115,"o":72.55,"t":"2026-09-15T04:00:00Z","v":335666,"vw":72.270151},{"c":72.73,"h":73.52,"l":71.817,"n":3809,"o":72.79,"t":"2026-09-16T04:00:00Z","v":377242,"vw":73.051106},{"c":75.09,"h":75.2701,"l":74.31,"n":3852,"o":74.31,"t":"2026-09-17T04:00:00Z","v":357030,"vw":74.96901},{"c":75.91,"h":75.91,"l":74.8801,"n":4429,"o":75.56,"t":"2026-09-18T04:00:00Z","v":388140,"vw":75.314515},{"c":78.57,"h":78.69,"l":77.05,"n":5256,"o":77.3,"t":"2026-09-21T04:00:00Z","v":423895,"vw":78.181515},{"c":79.81,"h":80,"l":78.45,"n":6069,"o":78.51,"t":"2026-09-22T04:00:00Z","v":785863,"vw":79.46612},{"c":78.67,"h":79.62,"l":78.3601,"n":5161,"o":79.49,"t":"2026-09-23T04:00:00Z","v":572903,"vw":78.847378},{"c":78.54,"h":78.76,"l":77.3901,"n":4018,"o":77.91,"t":"2026-09-24T04:00:00Z","v":447231,"vw":78.076554},{"c":79.32,"h":79.735,"l":78.65,"n":3878,"o":79.23,"t":"2026-09-25T04:00:00Z","v":229356,"vw":79.373431},{"c":77.79,"h":78.5,"l":76.7,"n":4799,"o":78.29,"t":"2026-09-28T04:00:00Z","v":318974,"vw":77.690059},{"c":78.37,"h":79.24,"l":77.975,"n":3999,"o":78.4,"t":"2026-09-29T04:00:00Z","v":594181,"vw":78.372534},{"c":78.32,"h":78.9,"l":77.945,"n":4470,"o":78.62,"t":"2026-09-30T04:00:00Z","v":294181,"vw":78.295846},{"c":79.12,"h":79.33,"l":77.85,"n":4358,"o":78.8,"t":"2026-10-01T04:00:00Z","v":259771,"vw":78.724669},{"c":80.24,"h":80.9224,"l":79.71,"n":5201,"o":80.24,"t":"2026-10-02T04:00:00Z","v":725135,"vw":80.17782},{"c":80.8,"h":80.8636,"l":80.32,"n":5508,"o":80.51,"t":"2026-10-05T04:00:00Z","v":446838,"vw":80.690193},{"c":81.24,"h":81.97,"l":81.05,"n":6310,"o":81.3,"t":"2026-10-06T04:00:00Z","v":434594,"vw":81.54231},{"c":80.6,"h":80.6392,"l":79.37,"n":5410,"o":79.82,"t":"2026-10-07T04:00:00Z","v":541089,"vw":80.0126},{"c":78.34,"h":80.2,"l":77.64,"n":5125,"o":79.75,"t":"2026-10-08T04:00:00Z","v":460607,"vw":78.690947},{"c":79.15,"h":79.6,"l":78.51,"n":3857,"o":79.51,"t":"2026-10-09T04:00:00Z","v":331608,"vw":79.021532},{"c":77.42,"h":78.82,"l":77.28,"n":4385,"o":78.67,"t":"2026-10-12T04:00:00Z","v":374489,"vw":77.605563},{"c":77.15,"h":77.16,"l":75.4,"n":4418,"o":75.71,"t":"2026-10-13T04:00:00Z","v":358940,"vw":76.429841},{"c":73.43,"h":75.87,"l":73.2,"n":7020,"o":75.79,"t":"2026-10-14T04:00:00Z","v":590707,"vw":74.197398},{"c":72.86,"h":72.915,"l":69.75,"n":7435,"o":70.61,"t":"2026-10-15T04:00:00Z","v":664718,"vw":71.520806},{"c":69.58,"h":72.06,"l":69.171,"n":7320,"o":72.06,"t":"2026-10-16T04:00:00Z","v":683857,"vw":70.408478},{"c":70.97,"h":72.07,"l":70.75,"n":6195,"o":71.56,"t":"2026-10-19T04:00:00Z","v":927200,"vw":71.316891},{"c":71.4,"h":72.01,"l":69.65,"n":4464,"o":70.17,"t":"2026-10-20T04:00:00Z","v":398104,"vw":71.257015},{"c":72.92,"h":73.2569,"l":72.1,"n":4049,"o":72.93,"t":"2026-10-21T04:00:00Z","v":436832,"vw":72.804156},{"c":68.86,"h":70.89,"l":68.39,"n":7778,"o":70.47,"t":"2026-10-22T04:00:00Z","v":720307,"vw":69.330122}],"volatilityBars":[{"c":77.05,"h":77.05,"l":77,"n":5,"o":77,"t":"2026-09-21T11:00:00Z","v":375,"vw":77.034375},{"c":76.95,"h":77,"l":76.95,"n":30,"o":77,"t":"2026-09-21T11:15:00Z","v":3001,"vw":76.954815},{"c":77.635,"h":77.635,"l":77.05,"n":477,"o":77.3,"t":"2026-09-21T13:30:00Z","v":39084,"vw":77.364747},{"c":77.635,"h":77.7407,"l":77.505,"n":225,"o":77.69,"t":"2026-09-21T13:45:00Z","v":28213,"vw":77.617267},{"c":77.63,"h":77.76,"l":77.495,"n":118,"o":77.68,"t":"2026-09-21T14:00:00Z","v":10887,"vw":77.641733},{"c":77.8729,"h":77.8729,"l":77.61,"n":160,"o":77.635,"t":"2026-09-21T14:15:00Z","v":13113,"vw":77.712949},{"c":77.74,"h":77.97,"l":77.74,"n":133,"o":77.88,"t":"2026-09-21T14:30:00Z","v":6763,"vw":77.874901},{"c":77.945,"h":77.96,"l":77.72,"n":136,"o":77.86,"t":"2026-09-21T14:45:00Z","v":7092,"vw":77.910966},{"c":78.1299,"h":78.14,"l":77.99,"n":133,"o":77.99,"t":"2026-09-21T15:00:00Z","v":7803,"vw":78.0552},{"c":78.055,"h":78.115,"l":78.045,"n":137,"o":78.115,"t":"2026-09-21T15:15:00Z","v":16866,"vw":78.063225},{"c":78.0917,"h":78.1499,"l":78.065,"n":128,"o":78.1,"t":"2026-09-21T15:30:00Z","v":19172,"vw":78.096466},{"c":78.0593,"h":78.165,"l":78.0593,"n":101,"o":78.1,"t":"2026-09-21T15:45:00Z","v":5267,"vw":78.109592},{"c":78.17,"h":78.185,"l":78.06,"n":40,"o":78.1399,"t":"2026-09-21T16:00:00Z","v":2081,"vw":78.143158},{"c":78.27,"h":78.305,"l":78.1721,"n":122,"o":78.1885,"t":"2026-09-21T16:15:00Z","v":10695,"vw":78.235483},{"c":78.225,"h":78.345,"l":78.1615,"n":102,"o":78.27,"t":"2026-09-21T16:30:00Z","v":7640,"vw":78.251366},{"c":78.2501,"h":78.2999,"l":78.24,"n":59,"o":78.27,"t":"2026-09-21T16:45:00Z","v":10267,"vw":78.257738},{"c":78.255,"h":78.34,"l":78.2299,"n":80,"o":78.29,"t":"2026-09-21T17:00:00Z","v":3993,"vw":78.284249},{"c":78.22,"h":78.2599,"l":78.2,"n":100,"o":78.25,"t":"2026-09-21T17:15:00Z","v":6876,"vw":78.229314},{"c":78.29,"h":78.29,"l":78.17,"n":236,"o":78.235,"t":"2026-09-21T17:30:00Z","v":10701,"vw":78.21934},{"c":78.35,"h":78.37,"l":78.3,"n":81,"o":78.33,"t":"2026-09-21T17:45:00Z","v":8335,"vw":78.317676},{"c":78.43,"h":78.43,"l":78.3101,"n":365,"o":78.3101,"t":"2026-09-21T18:00:00Z","v":27739,"vw":78.404142},{"c":78.48,"h":78.49,"l":78.44,"n":147,"o":78.46,"t":"2026-09-21T18:15:00Z","v":28638,"vw":78.462954},{"c":78.525,"h":78.525,"l":78.43,"n":113,"o":78.45,"t":"2026-09-21T18:30:00Z","v":9589,"vw":78.481755},{"c":78.57,"h":78.605,"l":78.5,"n":141,"o":78.5308,"t":"2026-09-21T18:45:00Z","v":18971,"vw":78.553191},{"c":78.57,"h":78.6,"l":78.54,"n":127,"o":78.59,"t":"2026-09-21T19:00:00Z","v":13636,"vw":78.567118},{"c":78.52,"h":78.64,"l":78.5001,"n":343,"o":78.6094,"t":"2026-09-21T19:15:00Z","v":38738,"vw":78.591924},{"c":78.645,"h":78.69,"l":78.51,"n":324,"o":78.51,"t":"2026-09-21T19:30:00Z","v":26076,"vw":78.625888},{"c":78.57,"h":78.65,"l":78.5,"n":399,"o":78.65,"t":"2026-09-21T19:45:00Z","v":29318,"vw":78.587809},{"c":78.57,"h":78.57,"l":78.57,"n":10,"o":78.57,"t":"2026-09-21T20:00:00Z","v":1906,"vw":78.57},{"c":78.15,"h":78.16,"l":78.15,"n":8,"o":78.16,"t":"2026-09-21T20:30:00Z","v":1065,"vw":78.15546},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-09-21T20:45:00Z","v":191,"vw":78.3},{"c":78.6,"h":78.6,"l":78.18,"n":13,"o":78.18,"t":"2026-09-21T21:00:00Z","v":620,"vw":78.507158},{"c":78.54,"h":78.54,"l":78.54,"n":5,"o":78.54,"t":"2026-09-21T23:30:00Z","v":204,"vw":78.54},{"c":77.8,"h":78.15,"l":77.6,"n":9,"o":78.15,"t":"2026-09-22T08:00:00Z","v":502,"vw":77.792347},{"c":78.6446,"h":78.6446,"l":78.6446,"n":1,"o":78.6446,"t":"2026-09-22T12:45:00Z","v":1500,"vw":78.6446},{"c":79.2999,"h":79.39,"l":78.45,"n":519,"o":78.51,"t":"2026-09-22T13:30:00Z","v":73287,"vw":78.820486},{"c":79.5598,"h":79.6,"l":79.13,"n":261,"o":79.25,"t":"2026-09-22T13:45:00Z","v":269586,"vw":79.442748},{"c":79.55,"h":79.59,"l":79.3,"n":269,"o":79.59,"t":"2026-09-22T14:00:00Z","v":27550,"vw":79.448624},{"c":79.51,"h":79.6099,"l":79.41,"n":247,"o":79.46,"t":"2026-09-22T14:15:00Z","v":17860,"vw":79.499565},{"c":79.28,"h":79.6999,"l":79.2101,"n":299,"o":79.485,"t":"2026-09-22T14:30:00Z","v":36376,"vw":79.406864},{"c":79.21,"h":79.34,"l":79.13,"n":313,"o":79.31,"t":"2026-09-22T14:45:00Z","v":26948,"vw":79.23158},{"c":79.2991,"h":79.3225,"l":79.16,"n":156,"o":79.2477,"t":"2026-09-22T15:00:00Z","v":7980,"vw":79.231865},{"c":79.2038,"h":79.42,"l":79.2,"n":90,"o":79.335,"t":"2026-09-22T15:15:00Z","v":12159,"vw":79.305346},{"c":79.17,"h":79.26,"l":79.1248,"n":106,"o":79.19,"t":"2026-09-22T15:30:00Z","v":8030,"vw":79.21122},{"c":79.25,"h":79.2697,"l":79.1242,"n":121,"o":79.135,"t":"2026-09-22T15:45:00Z","v":10000,"vw":79.207328},{"c":79.25,"h":79.32,"l":79.16,"n":61,"o":79.225,"t":"2026-09-22T16:00:00Z","v":2824,"vw":79.272252},{"c":79.165,"h":79.27,"l":79.1401,"n":73,"o":79.25,"t":"2026-09-22T16:15:00Z","v":4733,"vw":79.211479},{"c":79.32,"h":79.34,"l":79.14,"n":112,"o":79.14,"t":"2026-09-22T16:30:00Z","v":23237,"vw":79.271075},{"c":79.445,"h":79.49,"l":79.35,"n":64,"o":79.35,"t":"2026-09-22T16:45:00Z","v":3997,"vw":79.462464},{"c":79.445,"h":79.49,"l":79.3875,"n":47,"o":79.43,"t":"2026-09-22T17:00:00Z","v":3230,"vw":79.4414},{"c":79.455,"h":79.5,"l":79.4,"n":86,"o":79.41,"t":"2026-09-22T17:15:00Z","v":5925,"vw":79.45369},{"c":79.5,"h":79.53,"l":79.4101,"n":145,"o":79.485,"t":"2026-09-22T17:30:00Z","v":16631,"vw":79.461698},{"c":79.68,"h":79.68,"l":79.4601,"n":403,"o":79.5088,"t":"2026-09-22T17:45:00Z","v":16480,"vw":79.611827},{"c":79.75,"h":79.75,"l":79.58,"n":139,"o":79.67,"t":"2026-09-22T18:00:00Z","v":14472,"vw":79.683101},{"c":79.8105,"h":79.8699,"l":79.7673,"n":121,"o":79.77,"t":"2026-09-22T18:15:00Z","v":6998,"vw":79.794381},{"c":79.71,"h":79.85,"l":79.68,"n":327,"o":79.78,"t":"2026-09-22T18:30:00Z","v":28778,"vw":79.748561},{"c":79.79,"h":79.805,"l":79.7,"n":165,"o":79.735,"t":"2026-09-22T18:45:00Z","v":16135,"vw":79.736328},{"c":79.83,"h":79.86,"l":79.775,"n":157,"o":79.78,"t":"2026-09-22T19:00:00Z","v":12607,"vw":79.832161},{"c":79.85,"h":79.8897,"l":79.785,"n":144,"o":79.83,"t":"2026-09-22T19:15:00Z","v":14979,"vw":79.831098},{"c":79.94,"h":79.98,"l":79.8511,"n":570,"o":79.87,"t":"2026-09-22T19:30:00Z","v":73300,"vw":79.911158},{"c":79.77,"h":80,"l":79.76,"n":489,"o":79.94,"t":"2026-09-22T19:45:00Z","v":39374,"vw":79.914761},{"c":79.82,"h":79.82,"l":79.81,"n":10,"o":79.81,"t":"2026-09-22T20:00:00Z","v":2571,"vw":79.811171},{"c":79.94,"h":79.94,"l":79.94,"n":1,"o":79.94,"t":"2026-09-22T22:15:00Z","v":100,"vw":79.94},{"c":79.94,"h":79.94,"l":79.94,"n":1,"o":79.94,"t":"2026-09-22T23:00:00Z","v":153,"vw":79.94},{"c":79.75,"h":79.75,"l":79.75,"n":3,"o":79.75,"t":"2026-09-23T11:00:00Z","v":330,"vw":79.75},{"c":79.77,"h":79.77,"l":79.77,"n":1,"o":79.77,"t":"2026-09-23T11:15:00Z","v":100,"vw":79.77},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-09-23T12:30:00Z","v":177,"vw":79},{"c":79.275,"h":79.62,"l":79.03,"n":362,"o":79.49,"t":"2026-09-23T13:30:00Z","v":30445,"vw":79.374276},{"c":79.16,"h":79.25,"l":78.96,"n":230,"o":79.21,"t":"2026-09-23T13:45:00Z","v":30622,"vw":79.055882},{"c":78.77,"h":79.31,"l":78.6801,"n":246,"o":79.2,"t":"2026-09-23T14:00:00Z","v":19837,"vw":78.9907},{"c":78.51,"h":78.8499,"l":78.4,"n":232,"o":78.76,"t":"2026-09-23T14:15:00Z","v":29861,"vw":78.561778},{"c":78.68,"h":78.8,"l":78.46,"n":184,"o":78.51,"t":"2026-09-23T14:30:00Z","v":14145,"vw":78.647161},{"c":79.1457,"h":79.17,"l":78.65,"n":405,"o":78.7,"t":"2026-09-23T14:45:00Z","v":32492,"vw":78.937933},{"c":79.0101,"h":79.25,"l":79.0004,"n":167,"o":79.11,"t":"2026-09-23T15:00:00Z","v":16328,"vw":79.088421},{"c":79.0992,"h":79.2499,"l":78.9668,"n":227,"o":79.11,"t":"2026-09-23T15:15:00Z","v":38205,"vw":79.100399},{"c":79.04,"h":79.0896,"l":78.99,"n":136,"o":79.045,"t":"2026-09-23T15:30:00Z","v":7548,"vw":79.033601},{"c":78.8414,"h":79.11,"l":78.7615,"n":177,"o":79.11,"t":"2026-09-23T15:45:00Z","v":40668,"vw":78.964146},{"c":78.87,"h":78.8733,"l":78.79,"n":83,"o":78.84,"t":"2026-09-23T16:00:00Z","v":6265,"vw":78.824163},{"c":78.815,"h":78.97,"l":78.8,"n":103,"o":78.97,"t":"2026-09-23T16:15:00Z","v":7192,"vw":78.852536},{"c":78.774,"h":78.905,"l":78.765,"n":52,"o":78.8501,"t":"2026-09-23T16:30:00Z","v":3843,"vw":78.81902},{"c":78.66,"h":78.735,"l":78.61,"n":43,"o":78.72,"t":"2026-09-23T16:45:00Z","v":3678,"vw":78.638161},{"c":78.49,"h":78.63,"l":78.3601,"n":147,"o":78.63,"t":"2026-09-23T17:00:00Z","v":10978,"vw":78.50452},{"c":78.6,"h":78.6941,"l":78.475,"n":90,"o":78.475,"t":"2026-09-23T17:15:00Z","v":8264,"vw":78.618636},{"c":78.86,"h":78.86,"l":78.55,"n":133,"o":78.55,"t":"2026-09-23T17:30:00Z","v":10136,"vw":78.70634},{"c":78.92,"h":78.92,"l":78.78,"n":233,"o":78.825,"t":"2026-09-23T17:45:00Z","v":7944,"vw":78.85974},{"c":78.76,"h":78.9199,"l":78.72,"n":125,"o":78.82,"t":"2026-09-23T18:00:00Z","v":9368,"vw":78.801864},{"c":78.76,"h":78.89,"l":78.7507,"n":94,"o":78.76,"t":"2026-09-23T18:15:00Z","v":4337,"vw":78.795599},{"c":78.69,"h":78.7935,"l":78.64,"n":109,"o":78.76,"t":"2026-09-23T18:30:00Z","v":8615,"vw":78.710574},{"c":78.845,"h":78.845,"l":78.6515,"n":110,"o":78.71,"t":"2026-09-23T18:45:00Z","v":6236,"vw":78.753986},{"c":78.745,"h":78.91,"l":78.71,"n":177,"o":78.845,"t":"2026-09-23T19:00:00Z","v":12256,"vw":78.787926},{"c":78.7999,"h":78.805,"l":78.65,"n":229,"o":78.7,"t":"2026-09-23T19:15:00Z","v":176142,"vw":78.730861},{"c":78.7,"h":78.815,"l":78.7,"n":120,"o":78.75,"t":"2026-09-23T19:30:00Z","v":12536,"vw":78.757781},{"c":78.71,"h":78.77,"l":78.62,"n":250,"o":78.73,"t":"2026-09-23T19:45:00Z","v":15933,"vw":78.710511},{"c":78.67,"h":78.67,"l":78.67,"n":11,"o":78.67,"t":"2026-09-23T20:00:00Z","v":809,"vw":78.67},{"c":78,"h":78,"l":78,"n":5,"o":78,"t":"2026-09-24T11:00:00Z","v":1462,"vw":78},{"c":77.64,"h":77.64,"l":77.6147,"n":2,"o":77.6147,"t":"2026-09-24T12:00:00Z","v":604,"vw":77.618889},{"c":77.6576,"h":77.6576,"l":77.6576,"n":1,"o":77.6576,"t":"2026-09-24T12:15:00Z","v":272,"vw":77.6576},{"c":77.46,"h":77.46,"l":77.46,"n":4,"o":77.46,"t":"2026-09-24T12:30:00Z","v":401,"vw":77.46},{"c":78.05,"h":78.27,"l":77.729,"n":208,"o":77.91,"t":"2026-09-24T13:30:00Z","v":26558,"vw":77.970932},{"c":77.83,"h":78.14,"l":77.6412,"n":214,"o":78.14,"t":"2026-09-24T13:45:00Z","v":20539,"vw":77.820001},{"c":77.83,"h":77.8736,"l":77.69,"n":63,"o":77.84,"t":"2026-09-24T14:00:00Z","v":7684,"vw":77.808401},{"c":77.9169,"h":77.9169,"l":77.63,"n":607,"o":77.7806,"t":"2026-09-24T14:15:00Z","v":81599,"vw":77.701612},{"c":77.67,"h":78,"l":77.62,"n":311,"o":77.92,"t":"2026-09-24T14:30:00Z","v":38136,"vw":77.779406},{"c":77.49,"h":77.8294,"l":77.46,"n":236,"o":77.63,"t":"2026-09-24T14:45:00Z","v":20486,"vw":77.619586},{"c":77.46,"h":77.65,"l":77.3901,"n":106,"o":77.5604,"t":"2026-09-24T15:00:00Z","v":7647,"vw":77.52329},{"c":77.4697,"h":77.6172,"l":77.42,"n":131,"o":77.47,"t":"2026-09-24T15:15:00Z","v":15753,"vw":77.524077},{"c":77.61,"h":77.61,"l":77.42,"n":95,"o":77.42,"t":"2026-09-24T15:30:00Z","v":5168,"vw":77.542202},{"c":77.67,"h":77.7899,"l":77.5967,"n":44,"o":77.5967,"t":"2026-09-24T15:45:00Z","v":2569,"vw":77.690827},{"c":77.5132,"h":77.6898,"l":77.5132,"n":61,"o":77.6898,"t":"2026-09-24T16:00:00Z","v":2416,"vw":77.613314},{"c":78.315,"h":78.335,"l":77.7,"n":122,"o":77.74,"t":"2026-09-24T16:15:00Z","v":8238,"vw":78.214585},{"c":78.45,"h":78.72,"l":78.1201,"n":80,"o":78.22,"t":"2026-09-24T16:30:00Z","v":7781,"vw":78.529364},{"c":78.646,"h":78.6973,"l":78.43,"n":58,"o":78.43,"t":"2026-09-24T16:45:00Z","v":3219,"vw":78.590463},{"c":78.62,"h":78.76,"l":78.55,"n":63,"o":78.55,"t":"2026-09-24T17:00:00Z","v":6654,"vw":78.674834},{"c":78.45,"h":78.6994,"l":78.405,"n":46,"o":78.53,"t":"2026-09-24T17:15:00Z","v":4231,"vw":78.504085},{"c":78.25,"h":78.495,"l":78.25,"n":79,"o":78.495,"t":"2026-09-24T17:30:00Z","v":6228,"vw":78.402152},{"c":78.225,"h":78.3051,"l":78.1403,"n":27,"o":78.1403,"t":"2026-09-24T17:45:00Z","v":1728,"vw":78.212496},{"c":78.13,"h":78.2,"l":77.89,"n":61,"o":78.15,"t":"2026-09-24T18:00:00Z","v":5111,"vw":78.038301},{"c":78.34,"h":78.4147,"l":78.14,"n":60,"o":78.14,"t":"2026-09-24T18:15:00Z","v":4114,"vw":78.294392},{"c":78.385,"h":78.4777,"l":78.275,"n":41,"o":78.375,"t":"2026-09-24T18:30:00Z","v":5808,"vw":78.394165},{"c":78.66,"h":78.69,"l":78.425,"n":62,"o":78.43,"t":"2026-09-24T18:45:00Z","v":8606,"vw":78.581513},{"c":78.4,"h":78.68,"l":78.35,"n":97,"o":78.595,"t":"2026-09-24T19:00:00Z","v":112367,"vw":78.429575},{"c":78.44,"h":78.57,"l":78.37,"n":88,"o":78.38,"t":"2026-09-24T19:15:00Z","v":12320,"vw":78.529403},{"c":78.53,"h":78.56,"l":78.4689,"n":97,"o":78.5067,"t":"2026-09-24T19:30:00Z","v":7174,"vw":78.510364},{"c":78.47,"h":78.57,"l":78.33,"n":168,"o":78.535,"t":"2026-09-24T19:45:00Z","v":10977,"vw":78.464867},{"c":78.54,"h":78.54,"l":78.54,"n":11,"o":78.54,"t":"2026-09-24T20:00:00Z","v":2905,"vw":78.54},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-09-24T23:00:00Z","v":351,"vw":78},{"c":79.42,"h":79.58,"l":79.05,"n":351,"o":79.23,"t":"2026-09-25T13:30:00Z","v":32874,"vw":79.370022},{"c":79.58,"h":79.68,"l":79.27,"n":201,"o":79.48,"t":"2026-09-25T13:45:00Z","v":14089,"vw":79.506077},{"c":79,"h":79.55,"l":78.9138,"n":180,"o":79.55,"t":"2026-09-25T14:00:00Z","v":14008,"vw":79.183665},{"c":78.9,"h":79.0491,"l":78.65,"n":56,"o":78.9,"t":"2026-09-25T14:15:00Z","v":3655,"vw":78.808252},{"c":78.96,"h":79.15,"l":78.875,"n":86,"o":78.89,"t":"2026-09-25T14:30:00Z","v":9017,"vw":79.005814},{"c":79.1301,"h":79.15,"l":78.9497,"n":93,"o":79,"t":"2026-09-25T14:45:00Z","v":7982,"vw":79.054305},{"c":79.15,"h":79.2233,"l":79.14,"n":36,"o":79.14,"t":"2026-09-25T15:00:00Z","v":2574,"vw":79.150099},{"c":79.1,"h":79.24,"l":79.1,"n":56,"o":79.16,"t":"2026-09-25T15:15:00Z","v":4372,"vw":79.157401},{"c":78.88,"h":79.25,"l":78.88,"n":121,"o":79.14,"t":"2026-09-25T15:30:00Z","v":14000,"vw":79.133049},{"c":79.29,"h":79.29,"l":78.86,"n":63,"o":78.88,"t":"2026-09-25T15:45:00Z","v":2947,"vw":78.962878},{"c":79.57,"h":79.73,"l":79.365,"n":117,"o":79.365,"t":"2026-09-25T16:00:00Z","v":17040,"vw":79.607679},{"c":79.65,"h":79.735,"l":79.37,"n":137,"o":79.6,"t":"2026-09-25T16:15:00Z","v":9686,"vw":79.550507},{"c":79.655,"h":79.7,"l":79.53,"n":128,"o":79.65,"t":"2026-09-25T16:30:00Z","v":9446,"vw":79.605088},{"c":79.37,"h":79.64,"l":79.37,"n":47,"o":79.64,"t":"2026-09-25T16:45:00Z","v":2564,"vw":79.504721},{"c":79.55,"h":79.565,"l":79.45,"n":57,"o":79.45,"t":"2026-09-25T17:00:00Z","v":3387,"vw":79.528018},{"c":79.54,"h":79.62,"l":79.53,"n":60,"o":79.57,"t":"2026-09-25T17:15:00Z","v":5255,"vw":79.56273},{"c":79.525,"h":79.56,"l":79.45,"n":58,"o":79.56,"t":"2026-09-25T17:30:00Z","v":3011,"vw":79.502898},{"c":79.58,"h":79.59,"l":79.46,"n":275,"o":79.53,"t":"2026-09-25T17:45:00Z","v":10923,"vw":79.526289},{"c":79.6,"h":79.6,"l":79.51,"n":100,"o":79.58,"t":"2026-09-25T18:00:00Z","v":9704,"vw":79.556562},{"c":79.45,"h":79.62,"l":79.45,"n":54,"o":79.62,"t":"2026-09-25T18:15:00Z","v":3239,"vw":79.567943},{"c":79.455,"h":79.51,"l":79.403,"n":30,"o":79.51,"t":"2026-09-25T18:30:00Z","v":1585,"vw":79.454564},{"c":79.44,"h":79.44,"l":79.38,"n":40,"o":79.42,"t":"2026-09-25T18:45:00Z","v":2246,"vw":79.41399},{"c":79.44,"h":79.48,"l":79.325,"n":86,"o":79.4,"t":"2026-09-25T19:00:00Z","v":7363,"vw":79.429368},{"c":79.37,"h":79.43,"l":79.36,"n":42,"o":79.43,"t":"2026-09-25T19:15:00Z","v":3445,"vw":79.400798},{"c":79.34,"h":79.39,"l":79.26,"n":113,"o":79.34,"t":"2026-09-25T19:30:00Z","v":6163,"vw":79.334424},{"c":79.35,"h":79.48,"l":79.3201,"n":235,"o":79.385,"t":"2026-09-25T19:45:00Z","v":11214,"vw":79.409059},{"c":79.32,"h":79.32,"l":79.32,"n":9,"o":79.32,"t":"2026-09-25T20:00:00Z","v":7567,"vw":79.32},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-09-25T20:30:00Z","v":300,"vw":79.34},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-09-25T23:15:00Z","v":255,"vw":79.5},{"c":78.49,"h":78.49,"l":78.49,"n":52,"o":78.49,"t":"2026-09-28T11:00:00Z","v":249,"vw":78.49},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-28T12:15:00Z","v":100,"vw":78},{"c":77.9,"h":78.5,"l":77.9,"n":379,"o":78.29,"t":"2026-09-28T13:30:00Z","v":32441,"vw":78.256709},{"c":78.0382,"h":78.2,"l":77.84,"n":242,"o":77.97,"t":"2026-09-28T13:45:00Z","v":16655,"vw":77.997353},{"c":77.405,"h":78.07,"l":77.31,"n":233,"o":78.03,"t":"2026-09-28T14:00:00Z","v":15845,"vw":77.647313},{"c":77.6,"h":77.7787,"l":77.47,"n":184,"o":77.47,"t":"2026-09-28T14:15:00Z","v":16121,"vw":77.686823},{"c":76.9575,"h":77.62,"l":76.9575,"n":197,"o":77.56,"t":"2026-09-28T14:30:00Z","v":13172,"vw":77.256659},{"c":76.9456,"h":76.9712,"l":76.7,"n":234,"o":76.965,"t":"2026-09-28T14:45:00Z","v":26743,"vw":76.840073},{"c":77.06,"h":77.27,"l":77,"n":194,"o":77.0092,"t":"2026-09-28T15:00:00Z","v":12424,"vw":77.079241},{"c":77.205,"h":77.26,"l":76.83,"n":203,"o":77.03,"t":"2026-09-28T15:15:00Z","v":14574,"vw":77.103131},{"c":77.1185,"h":77.29,"l":77.0782,"n":117,"o":77.19,"t":"2026-09-28T15:30:00Z","v":5943,"vw":77.225963},{"c":77.4283,"h":77.4362,"l":77.12,"n":98,"o":77.12,"t":"2026-09-28T15:45:00Z","v":4936,"vw":77.300524},{"c":77.44,"h":77.5,"l":77.27,"n":95,"o":77.365,"t":"2026-09-28T16:00:00Z","v":3831,"vw":77.401686},{"c":78.15,"h":78.2264,"l":77.405,"n":333,"o":77.4346,"t":"2026-09-28T16:15:00Z","v":26838,"vw":77.75735},{"c":77.75,"h":78.06,"l":77.75,"n":83,"o":77.99,"t":"2026-09-28T16:30:00Z","v":5067,"vw":77.945247},{"c":77.7882,"h":77.925,"l":77.7476,"n":118,"o":77.89,"t":"2026-09-28T16:45:00Z","v":11082,"vw":77.822875},{"c":78.1,"h":78.18,"l":77.64,"n":143,"o":77.72,"t":"2026-09-28T17:00:00Z","v":13480,"vw":77.90181},{"c":77.93,"h":78.11,"l":77.87,"n":119,"o":78.07,"t":"2026-09-28T17:15:00Z","v":11236,"vw":77.999932},{"c":77.88,"h":78,"l":77.8414,"n":99,"o":77.95,"t":"2026-09-28T17:30:00Z","v":3561,"vw":77.923102},{"c":78.0399,"h":78.0399,"l":77.8894,"n":288,"o":77.92,"t":"2026-09-28T17:45:00Z","v":4612,"vw":77.956959},{"c":77.985,"h":78.06,"l":77.9,"n":70,"o":77.99,"t":"2026-09-28T18:00:00Z","v":5075,"vw":78.007431},{"c":77.985,"h":78.03,"l":77.9648,"n":23,"o":78.03,"t":"2026-09-28T18:15:00Z","v":1901,"vw":78.004421},{"c":77.895,"h":78,"l":77.85,"n":58,"o":77.99,"t":"2026-09-28T18:30:00Z","v":2690,"vw":77.945376},{"c":78.135,"h":78.17,"l":77.9,"n":79,"o":77.9,"t":"2026-09-28T18:45:00Z","v":6126,"vw":78.023327},{"c":77.9,"h":78.12,"l":77.9,"n":53,"o":78.115,"t":"2026-09-28T19:00:00Z","v":4067,"vw":78.020095},{"c":78,"h":78.03,"l":77.8801,"n":131,"o":77.8801,"t":"2026-09-28T19:15:00Z","v":7948,"vw":77.981154},{"c":77.84,"h":78.02,"l":77.84,"n":118,"o":77.95,"t":"2026-09-28T19:30:00Z","v":11296,"vw":77.93167},{"c":77.76,"h":77.9,"l":77.6798,"n":292,"o":77.8504,"t":"2026-09-28T19:45:00Z","v":28224,"vw":77.816426},{"c":77.79,"h":77.79,"l":77.79,"n":9,"o":77.79,"t":"2026-09-28T20:00:00Z","v":5158,"vw":77.79},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-09-28T21:30:00Z","v":190,"vw":78},{"c":78.48,"h":80,"l":78.41,"n":5,"o":80,"t":"2026-09-29T11:45:00Z","v":931,"vw":79.324762},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-09-29T12:45:00Z","v":100,"vw":78.39},{"c":78.06,"h":78.4,"l":77.975,"n":268,"o":78.4,"t":"2026-09-29T13:30:00Z","v":21360,"vw":78.294457},{"c":78.53,"h":78.69,"l":78.2,"n":166,"o":78.2,"t":"2026-09-29T13:45:00Z","v":8122,"vw":78.456246},{"c":78.455,"h":78.478,"l":78.29,"n":60,"o":78.4,"t":"2026-09-29T14:00:00Z","v":5759,"vw":78.40042},{"c":79.005,"h":79.06,"l":78.4,"n":171,"o":78.43,"t":"2026-09-29T14:15:00Z","v":17675,"vw":78.569145},{"c":79.04,"h":79.24,"l":78.95,"n":138,"o":79.0537,"t":"2026-09-29T14:30:00Z","v":8185,"vw":79.107771},{"c":79.05,"h":79.08,"l":78.7706,"n":89,"o":79.08,"t":"2026-09-29T14:45:00Z","v":5688,"vw":78.944638},{"c":78.75,"h":78.88,"l":78.6,"n":96,"o":78.88,"t":"2026-09-29T15:00:00Z","v":4636,"vw":78.701415},{"c":78.32,"h":78.83,"l":78.23,"n":251,"o":78.76,"t":"2026-09-29T15:15:00Z","v":27993,"vw":78.707838},{"c":78.445,"h":78.5199,"l":78.23,"n":99,"o":78.2696,"t":"2026-09-29T15:30:00Z","v":10269,"vw":78.440818},{"c":78.5039,"h":78.5499,"l":78.3427,"n":272,"o":78.45,"t":"2026-09-29T15:45:00Z","v":26647,"vw":78.45082},{"c":78.495,"h":78.5501,"l":78.44,"n":43,"o":78.505,"t":"2026-09-29T16:00:00Z","v":5210,"vw":78.478128},{"c":78.4,"h":78.4971,"l":78.33,"n":65,"o":78.48,"t":"2026-09-29T16:15:00Z","v":2765,"vw":78.434104},{"c":78.29,"h":78.5,"l":78.29,"n":114,"o":78.47,"t":"2026-09-29T16:30:00Z","v":6220,"vw":78.428295},{"c":78.24,"h":78.37,"l":78.17,"n":88,"o":78.19,"t":"2026-09-29T16:45:00Z","v":3090,"vw":78.268492},{"c":78.22,"h":78.25,"l":78.11,"n":55,"o":78.21,"t":"2026-09-29T17:00:00Z","v":5397,"vw":78.191474},{"c":78.265,"h":78.32,"l":78.13,"n":43,"o":78.245,"t":"2026-09-29T17:15:00Z","v":4486,"vw":78.190122},{"c":78.21,"h":78.31,"l":78.18,"n":93,"o":78.2769,"t":"2026-09-29T17:30:00Z","v":4646,"vw":78.254658},{"c":78.07,"h":78.28,"l":78.07,"n":47,"o":78.25,"t":"2026-09-29T17:45:00Z","v":2843,"vw":78.234955},{"c":78.375,"h":78.4,"l":78.14,"n":133,"o":78.14,"t":"2026-09-29T18:00:00Z","v":11396,"vw":78.293136},{"c":78.489,"h":78.489,"l":78.29,"n":94,"o":78.39,"t":"2026-09-29T18:15:00Z","v":295311,"vw":78.291154},{"c":78.525,"h":78.58,"l":78.29,"n":133,"o":78.38,"t":"2026-09-29T18:30:00Z","v":10803,"vw":78.429233},{"c":78.48,"h":78.5241,"l":78.45,"n":126,"o":78.5241,"t":"2026-09-29T18:45:00Z","v":23716,"vw":78.47904},{"c":78.41,"h":78.56,"l":78.41,"n":77,"o":78.505,"t":"2026-09-29T19:00:00Z","v":6984,"vw":78.479262},{"c":78.3501,"h":78.45,"l":78.3501,"n":149,"o":78.39,"t":"2026-09-29T19:15:00Z","v":16311,"vw":78.419582},{"c":78.3087,"h":78.4299,"l":78.28,"n":131,"o":78.37,"t":"2026-09-29T19:30:00Z","v":11202,"vw":78.353277},{"c":78.38,"h":78.46,"l":78.24,"n":303,"o":78.2995,"t":"2026-09-29T19:45:00Z","v":35101,"vw":78.36508},{"c":78.37,"h":78.37,"l":78.37,"n":9,"o":78.37,"t":"2026-09-29T20:00:00Z","v":3393,"vw":78.37},{"c":78.74,"h":78.74,"l":78.74,"n":1,"o":78.74,"t":"2026-09-29T21:30:00Z","v":408,"vw":78.74},{"c":77.9825,"h":77.9825,"l":77.9825,"n":1,"o":77.9825,"t":"2026-09-29T22:15:00Z","v":325,"vw":77.9825},{"c":78.48,"h":78.9,"l":78.31,"n":310,"o":78.62,"t":"2026-09-30T13:30:00Z","v":19762,"vw":78.608497},{"c":78.45,"h":78.48,"l":78.16,"n":158,"o":78.48,"t":"2026-09-30T13:45:00Z","v":13340,"vw":78.33197},{"c":78.37,"h":78.52,"l":78.295,"n":124,"o":78.47,"t":"2026-09-30T14:00:00Z","v":20431,"vw":78.458113},{"c":78.36,"h":78.5399,"l":78.3,"n":72,"o":78.489,"t":"2026-09-30T14:15:00Z","v":3678,"vw":78.436457},{"c":78.3552,"h":78.37,"l":78.13,"n":310,"o":78.335,"t":"2026-09-30T14:30:00Z","v":39333,"vw":78.225449},{"c":78.3324,"h":78.41,"l":78.23,"n":154,"o":78.305,"t":"2026-09-30T14:45:00Z","v":4318,"vw":78.313302},{"c":78.28,"h":78.365,"l":78.14,"n":106,"o":78.322,"t":"2026-09-30T15:00:00Z","v":18119,"vw":78.22872},{"c":78.325,"h":78.325,"l":78.15,"n":147,"o":78.2993,"t":"2026-09-30T15:15:00Z","v":10109,"vw":78.216918},{"c":78.21,"h":78.3899,"l":78.15,"n":83,"o":78.34,"t":"2026-09-30T15:30:00Z","v":7469,"vw":78.299267},{"c":78.235,"h":78.375,"l":78.205,"n":108,"o":78.205,"t":"2026-09-30T15:45:00Z","v":10595,"vw":78.262525},{"c":78.28,"h":78.3492,"l":78.26,"n":102,"o":78.26,"t":"2026-09-30T16:00:00Z","v":5149,"vw":78.290898},{"c":78.2,"h":78.2661,"l":78.2,"n":76,"o":78.25,"t":"2026-09-30T16:15:00Z","v":9600,"vw":78.207527},{"c":78.24,"h":78.25,"l":78.1,"n":176,"o":78.19,"t":"2026-09-30T16:30:00Z","v":10316,"vw":78.180778},{"c":78.32,"h":78.32,"l":78.2,"n":72,"o":78.2322,"t":"2026-09-30T16:45:00Z","v":2743,"vw":78.239179},{"c":78.17,"h":78.2619,"l":78.16,"n":65,"o":78.23,"t":"2026-09-30T17:00:00Z","v":3840,"vw":78.220935},{"c":78.08,"h":78.1496,"l":77.945,"n":145,"o":78.08,"t":"2026-09-30T17:15:00Z","v":11692,"vw":78.069663},{"c":78.12,"h":78.13,"l":78.06,"n":57,"o":78.09,"t":"2026-09-30T17:30:00Z","v":4110,"vw":78.096534},{"c":78.2723,"h":78.2723,"l":78.1,"n":79,"o":78.1485,"t":"2026-09-30T17:45:00Z","v":7358,"vw":78.169008},{"c":78.295,"h":78.3,"l":78.19,"n":97,"o":78.2,"t":"2026-09-30T18:00:00Z","v":7769,"vw":78.234741},{"c":78.18,"h":78.25,"l":78.1401,"n":76,"o":78.25,"t":"2026-09-30T18:15:00Z","v":3592,"vw":78.20391},{"c":78.26,"h":78.26,"l":78.14,"n":52,"o":78.2,"t":"2026-09-30T18:30:00Z","v":2917,"vw":78.191761},{"c":78.25,"h":78.32,"l":78.11,"n":158,"o":78.32,"t":"2026-09-30T18:45:00Z","v":13083,"vw":78.182542},{"c":78.45,"h":78.45,"l":78.24,"n":70,"o":78.245,"t":"2026-09-30T19:00:00Z","v":4820,"vw":78.3588},{"c":78.405,"h":78.429,"l":78.33,"n":138,"o":78.4038,"t":"2026-09-30T19:15:00Z","v":9135,"vw":78.372002},{"c":78.37,"h":78.595,"l":78.3501,"n":200,"o":78.44,"t":"2026-09-30T19:30:00Z","v":14192,"vw":78.439294},{"c":78.26,"h":78.53,"l":78.195,"n":385,"o":78.44,"t":"2026-09-30T19:45:00Z","v":24608,"vw":78.344284},{"c":78.32,"h":78.32,"l":78.32,"n":6,"o":78.32,"t":"2026-09-30T20:00:00Z","v":1971,"vw":78.32},{"c":78.28,"h":78.28,"l":78.28,"n":6,"o":78.28,"t":"2026-09-30T20:15:00Z","v":500,"vw":78.28},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-30T20:45:00Z","v":150,"vw":78.5},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-09-30T23:00:00Z","v":100,"vw":78.15},{"c":79.89,"h":79.89,"l":76.56,"n":26,"o":76.56,"t":"2026-10-01T08:00:00Z","v":4804,"vw":78.446991},{"c":78.74,"h":78.76,"l":78.72,"n":4,"o":78.72,"t":"2026-10-01T13:15:00Z","v":401,"vw":78.735},{"c":78.615,"h":78.935,"l":78.32,"n":526,"o":78.8,"t":"2026-10-01T13:30:00Z","v":49987,"vw":78.719454},{"c":78.85,"h":78.85,"l":78.46,"n":95,"o":78.61,"t":"2026-10-01T13:45:00Z","v":5519,"vw":78.567514},{"c":78.265,"h":78.47,"l":78.1,"n":129,"o":78.47,"t":"2026-10-01T14:00:00Z","v":7403,"vw":78.318498},{"c":78.265,"h":78.3,"l":77.85,"n":134,"o":78.1601,"t":"2026-10-01T14:15:00Z","v":9820,"vw":78.134798},{"c":78.47,"h":78.64,"l":78.23,"n":87,"o":78.25,"t":"2026-10-01T14:30:00Z","v":4402,"vw":78.483595},{"c":78.26,"h":78.65,"l":78.26,"n":120,"o":78.64,"t":"2026-10-01T14:45:00Z","v":5408,"vw":78.430395},{"c":78.09,"h":78.33,"l":78.06,"n":96,"o":78.2606,"t":"2026-10-01T15:00:00Z","v":7327,"vw":78.209327},{"c":78.355,"h":78.4384,"l":78.1994,"n":87,"o":78.1994,"t":"2026-10-01T15:15:00Z","v":5812,"vw":78.350719},{"c":78.1,"h":78.27,"l":78,"n":222,"o":78.225,"t":"2026-10-01T15:30:00Z","v":7660,"vw":78.138317},{"c":78.28,"h":78.345,"l":78.0808,"n":87,"o":78.125,"t":"2026-10-01T15:45:00Z","v":6150,"vw":78.239652},{"c":78.375,"h":78.4182,"l":78.23,"n":40,"o":78.25,"t":"2026-10-01T16:00:00Z","v":2250,"vw":78.339365},{"c":78.42,"h":78.45,"l":78.32,"n":56,"o":78.32,"t":"2026-10-01T16:15:00Z","v":2268,"vw":78.400233},{"c":78.4752,"h":78.58,"l":78.41,"n":117,"o":78.43,"t":"2026-10-01T16:30:00Z","v":6930,"vw":78.505257},{"c":78.34,"h":78.55,"l":78.2015,"n":60,"o":78.52,"t":"2026-10-01T16:45:00Z","v":4638,"vw":78.348755},{"c":78.56,"h":78.5707,"l":78.36,"n":71,"o":78.36,"t":"2026-10-01T17:00:00Z","v":6568,"vw":78.486893},{"c":79.08,"h":79.08,"l":78.6,"n":127,"o":78.6,"t":"2026-10-01T17:15:00Z","v":13826,"vw":78.872123},{"c":79.25,"h":79.29,"l":79.07,"n":172,"o":79.11,"t":"2026-10-01T17:30:00Z","v":15579,"vw":79.177035},{"c":79.02,"h":79.33,"l":78.9908,"n":376,"o":79.2899,"t":"2026-10-01T17:45:00Z","v":12991,"vw":79.176758},{"c":78.655,"h":79.02,"l":78.575,"n":135,"o":79.02,"t":"2026-10-01T18:00:00Z","v":9202,"vw":78.720895},{"c":78.96,"h":78.98,"l":78.72,"n":92,"o":78.73,"t":"2026-10-01T18:15:00Z","v":11044,"vw":78.781375},{"c":79.015,"h":79.08,"l":78.91,"n":27,"o":78.91,"t":"2026-10-01T18:30:00Z","v":2493,"vw":79.023655},{"c":79.07,"h":79.11,"l":79.03,"n":112,"o":79.07,"t":"2026-10-01T18:45:00Z","v":9251,"vw":79.068111},{"c":78.96,"h":79.13,"l":78.8901,"n":80,"o":79.13,"t":"2026-10-01T19:00:00Z","v":3613,"vw":79.008596},{"c":79.0088,"h":79.0499,"l":78.94,"n":83,"o":78.97,"t":"2026-10-01T19:15:00Z","v":7611,"vw":78.987484},{"c":79.0302,"h":79.12,"l":78.9101,"n":116,"o":79.06,"t":"2026-10-01T19:30:00Z","v":11716,"vw":79.053429},{"c":79.02,"h":79.19,"l":79.01,"n":213,"o":79.04,"t":"2026-10-01T19:45:00Z","v":14255,"vw":79.080091},{"c":79.12,"h":79.12,"l":79.12,"n":10,"o":79.12,"t":"2026-10-01T20:00:00Z","v":531,"vw":79.12},{"c":79.8,"h":80,"l":79.8,"n":26,"o":79.8,"t":"2026-10-02T12:00:00Z","v":2590,"vw":79.919157},{"c":80,"h":80,"l":80,"n":64,"o":80,"t":"2026-10-02T12:30:00Z","v":2124,"vw":80},{"c":80.21,"h":80.21,"l":80.21,"n":2,"o":80.21,"t":"2026-10-02T13:15:00Z","v":200,"vw":80.21},{"c":80.4,"h":80.48,"l":80,"n":487,"o":80.24,"t":"2026-10-02T13:30:00Z","v":45395,"vw":80.21458},{"c":80.5275,"h":80.57,"l":80.24,"n":346,"o":80.45,"t":"2026-10-02T13:45:00Z","v":83735,"vw":80.420768},{"c":80.58,"h":80.8899,"l":80.49,"n":201,"o":80.52,"t":"2026-10-02T14:00:00Z","v":14564,"vw":80.70004},{"c":80.8,"h":80.9224,"l":80.63,"n":181,"o":80.64,"t":"2026-10-02T14:15:00Z","v":14848,"vw":80.815743},{"c":80.71,"h":80.89,"l":80.62,"n":148,"o":80.755,"t":"2026-10-02T14:30:00Z","v":7813,"vw":80.753757},{"c":80.41,"h":80.85,"l":80.3201,"n":100,"o":80.7499,"t":"2026-10-02T14:45:00Z","v":57791,"vw":80.675714},{"c":80.025,"h":80.485,"l":79.98,"n":140,"o":80.472,"t":"2026-10-02T15:00:00Z","v":8950,"vw":80.28118},{"c":79.93,"h":80.17,"l":79.71,"n":476,"o":80.17,"t":"2026-10-02T15:15:00Z","v":72687,"vw":79.868665},{"c":80.075,"h":80.15,"l":79.94,"n":97,"o":79.94,"t":"2026-10-02T15:30:00Z","v":8021,"vw":80.049903},{"c":80.13,"h":80.2575,"l":80.04,"n":104,"o":80.0493,"t":"2026-10-02T15:45:00Z","v":36751,"vw":80.118396},{"c":80.22,"h":80.265,"l":80.1402,"n":121,"o":80.15,"t":"2026-10-02T16:00:00Z","v":38629,"vw":80.192589},{"c":80.0999,"h":80.2999,"l":80.07,"n":84,"o":80.2435,"t":"2026-10-02T16:15:00Z","v":11789,"vw":80.209719},{"c":79.92,"h":80.1603,"l":79.84,"n":95,"o":80.08,"t":"2026-10-02T16:30:00Z","v":11139,"vw":80.020948},{"c":79.99,"h":80.065,"l":79.93,"n":203,"o":79.97,"t":"2026-10-02T16:45:00Z","v":14560,"vw":80.001832},{"c":79.9,"h":80.11,"l":79.89,"n":87,"o":80.04,"t":"2026-10-02T17:00:00Z","v":16567,"vw":80.029907},{"c":79.7573,"h":79.97,"l":79.71,"n":93,"o":79.9175,"t":"2026-10-02T17:15:00Z","v":47755,"vw":79.766763},{"c":79.86,"h":79.92,"l":79.81,"n":78,"o":79.9191,"t":"2026-10-02T17:30:00Z","v":6278,"vw":79.864536},{"c":79.97,"h":80.07,"l":79.875,"n":233,"o":79.9137,"t":"2026-10-02T17:45:00Z","v":14617,"vw":79.979524},{"c":80.04,"h":80.04,"l":79.87,"n":204,"o":80.01,"t":"2026-10-02T18:00:00Z","v":58539,"vw":79.88972},{"c":79.97,"h":80.07,"l":79.96,"n":113,"o":80.0337,"t":"2026-10-02T18:15:00Z","v":10031,"vw":79.990919},{"c":80.05,"h":80.08,"l":79.92,"n":132,"o":80.0136,"t":"2026-10-02T18:30:00Z","v":9029,"vw":80.002132},{"c":80.06,"h":80.11,"l":80,"n":121,"o":80.06,"t":"2026-10-02T18:45:00Z","v":10033,"vw":80.064798},{"c":80.075,"h":80.15,"l":80.025,"n":87,"o":80.09,"t":"2026-10-02T19:00:00Z","v":10539,"vw":80.078047},{"c":80.165,"h":80.23,"l":80.1,"n":93,"o":80.12,"t":"2026-10-02T19:15:00Z","v":45510,"vw":80.143693},{"c":80.3,"h":80.38,"l":80.22,"n":142,"o":80.22,"t":"2026-10-02T19:30:00Z","v":21157,"vw":80.345795},{"c":80.23,"h":80.35,"l":80.21,"n":412,"o":80.34,"t":"2026-10-02T19:45:00Z","v":34038,"vw":80.268773},{"c":80.24,"h":80.24,"l":80.24,"n":9,"o":80.24,"t":"2026-10-02T20:00:00Z","v":1006,"vw":80.24},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-02T21:30:00Z","v":400,"vw":80},{"c":80.2,"h":80.2,"l":80.11,"n":3,"o":80.2,"t":"2026-10-02T22:45:00Z","v":616,"vw":80.163474},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-05T11:30:00Z","v":125,"vw":80.6},{"c":80.3,"h":80.3,"l":80.3,"n":5,"o":80.3,"t":"2026-10-05T13:15:00Z","v":183,"vw":80.3},{"c":80.58,"h":80.74,"l":80.4413,"n":876,"o":80.51,"t":"2026-10-05T13:30:00Z","v":43985,"vw":80.591413},{"c":80.38,"h":80.66,"l":80.33,"n":283,"o":80.585,"t":"2026-10-05T13:45:00Z","v":31470,"vw":80.462346},{"c":80.604,"h":80.63,"l":80.32,"n":182,"o":80.44,"t":"2026-10-05T14:00:00Z","v":15571,"vw":80.497054},{"c":80.78,"h":80.86,"l":80.62,"n":193,"o":80.63,"t":"2026-10-05T14:15:00Z","v":14965,"vw":80.769958},{"c":80.73,"h":80.79,"l":80.6,"n":171,"o":80.7,"t":"2026-10-05T14:30:00Z","v":16388,"vw":80.679535},{"c":80.8636,"h":80.8636,"l":80.69,"n":151,"o":80.72,"t":"2026-10-05T14:45:00Z","v":23310,"vw":80.753481},{"c":80.755,"h":80.85,"l":80.675,"n":212,"o":80.84,"t":"2026-10-05T15:00:00Z","v":21875,"vw":80.774996},{"c":80.69,"h":80.74,"l":80.67,"n":100,"o":80.7,"t":"2026-10-05T15:15:00Z","v":7853,"vw":80.704591},{"c":80.7383,"h":80.76,"l":80.62,"n":113,"o":80.71,"t":"2026-10-05T15:30:00Z","v":8310,"vw":80.690084},{"c":80.75,"h":80.8299,"l":80.68,"n":100,"o":80.74,"t":"2026-10-05T15:45:00Z","v":16494,"vw":80.795496},{"c":80.74,"h":80.7981,"l":80.7,"n":149,"o":80.795,"t":"2026-10-05T16:00:00Z","v":13722,"vw":80.744},{"c":80.69,"h":80.72,"l":80.6001,"n":140,"o":80.67,"t":"2026-10-05T16:15:00Z","v":17099,"vw":80.661647},{"c":80.7672,"h":80.7672,"l":80.66,"n":208,"o":80.705,"t":"2026-10-05T16:30:00Z","v":30433,"vw":80.701182},{"c":80.65,"h":80.76,"l":80.65,"n":75,"o":80.76,"t":"2026-10-05T16:45:00Z","v":7323,"vw":80.71771},{"c":80.68,"h":80.68,"l":80.57,"n":108,"o":80.64,"t":"2026-10-05T17:00:00Z","v":9504,"vw":80.641667},{"c":80.6651,"h":80.6901,"l":80.63,"n":72,"o":80.68,"t":"2026-10-05T17:15:00Z","v":3606,"vw":80.663058},{"c":80.76,"h":80.76,"l":80.635,"n":190,"o":80.66,"t":"2026-10-05T17:30:00Z","v":28107,"vw":80.699848},{"c":80.76,"h":80.8399,"l":80.72,"n":380,"o":80.77,"t":"2026-10-05T17:45:00Z","v":23031,"vw":80.758202},{"c":80.72,"h":80.79,"l":80.72,"n":229,"o":80.78,"t":"2026-10-05T18:00:00Z","v":30987,"vw":80.760102},{"c":80.78,"h":80.81,"l":80.74,"n":81,"o":80.79,"t":"2026-10-05T18:15:00Z","v":4754,"vw":80.785113},{"c":80.725,"h":80.79,"l":80.69,"n":91,"o":80.76,"t":"2026-10-05T18:30:00Z","v":10482,"vw":80.717183},{"c":80.77,"h":80.77,"l":80.6,"n":128,"o":80.71,"t":"2026-10-05T18:45:00Z","v":8343,"vw":80.667632},{"c":80.85,"h":80.86,"l":80.71,"n":126,"o":80.72,"t":"2026-10-05T19:00:00Z","v":11479,"vw":80.791062},{"c":80.8,"h":80.8377,"l":80.79,"n":96,"o":80.83,"t":"2026-10-05T19:15:00Z","v":10594,"vw":80.810806},{"c":80.8082,"h":80.86,"l":80.7563,"n":166,"o":80.86,"t":"2026-10-05T19:30:00Z","v":7919,"vw":80.812572},{"c":80.67,"h":80.785,"l":80.6,"n":309,"o":80.785,"t":"2026-10-05T19:45:00Z","v":18177,"vw":80.674041},{"c":80.8,"h":80.8,"l":80.8,"n":9,"o":80.8,"t":"2026-10-05T20:00:00Z","v":1926,"vw":80.8},{"c":81.1087,"h":81.1087,"l":81.1087,"n":2,"o":81.1087,"t":"2026-10-05T20:30:00Z","v":167,"vw":81.1087},{"c":81.0891,"h":81.0891,"l":81.0891,"n":1,"o":81.0891,"t":"2026-10-05T21:15:00Z","v":100,"vw":81.0891},{"c":80.98,"h":80.98,"l":80.98,"n":27,"o":80.98,"t":"2026-10-05T21:45:00Z","v":277,"vw":80.98},{"c":81.4,"h":81.4,"l":80.5001,"n":2,"o":80.5001,"t":"2026-10-05T22:15:00Z","v":431,"vw":80.708894},{"c":81.48,"h":81.7739,"l":81.31,"n":7,"o":81.31,"t":"2026-10-06T12:45:00Z","v":1292,"vw":81.536494},{"c":81.21,"h":81.22,"l":81.21,"n":3,"o":81.22,"t":"2026-10-06T13:15:00Z","v":2000,"vw":81.211},{"c":81.6438,"h":81.66,"l":81.05,"n":463,"o":81.3,"t":"2026-10-06T13:30:00Z","v":64948,"vw":81.343944},{"c":81.84,"h":81.96,"l":81.465,"n":249,"o":81.595,"t":"2026-10-06T13:45:00Z","v":23021,"vw":81.734556},{"c":81.645,"h":81.97,"l":81.605,"n":239,"o":81.825,"t":"2026-10-06T14:00:00Z","v":25181,"vw":81.798466},{"c":81.49,"h":81.75,"l":81.49,"n":167,"o":81.7,"t":"2026-10-06T14:15:00Z","v":19724,"vw":81.596023},{"c":81.53,"h":81.6499,"l":81.36,"n":144,"o":81.43,"t":"2026-10-06T14:30:00Z","v":10696,"vw":81.47393},{"c":81.67,"h":81.7592,"l":81.49,"n":182,"o":81.575,"t":"2026-10-06T14:45:00Z","v":34049,"vw":81.618568},{"c":81.8,"h":81.88,"l":81.7,"n":297,"o":81.72,"t":"2026-10-06T15:00:00Z","v":34439,"vw":81.80455},{"c":81.7399,"h":81.81,"l":81.69,"n":127,"o":81.7674,"t":"2026-10-06T15:15:00Z","v":13127,"vw":81.753361},{"c":81.77,"h":81.77,"l":81.6212,"n":155,"o":81.69,"t":"2026-10-06T15:30:00Z","v":12227,"vw":81.677054},{"c":81.67,"h":81.7597,"l":81.63,"n":111,"o":81.715,"t":"2026-10-06T15:45:00Z","v":10403,"vw":81.731586},{"c":81.41,"h":81.6978,"l":81.3699,"n":162,"o":81.6978,"t":"2026-10-06T16:00:00Z","v":10034,"vw":81.509698},{"c":81.4,"h":81.44,"l":81.33,"n":82,"o":81.33,"t":"2026-10-06T16:15:00Z","v":5571,"vw":81.384566},{"c":81.475,"h":81.5544,"l":81.43,"n":93,"o":81.43,"t":"2026-10-06T16:30:00Z","v":4064,"vw":81.486149},{"c":81.45,"h":81.56,"l":81.4101,"n":77,"o":81.51,"t":"2026-10-06T16:45:00Z","v":4571,"vw":81.491155},{"c":81.4853,"h":81.5483,"l":81.33,"n":875,"o":81.44,"t":"2026-10-06T17:00:00Z","v":10574,"vw":81.421383},{"c":81.5491,"h":81.5999,"l":81.3101,"n":94,"o":81.3755,"t":"2026-10-06T17:15:00Z","v":6770,"vw":81.439464},{"c":81.605,"h":81.6694,"l":81.4103,"n":72,"o":81.6694,"t":"2026-10-06T17:30:00Z","v":6574,"vw":81.621662},{"c":81.64,"h":81.715,"l":81.5501,"n":420,"o":81.58,"t":"2026-10-06T17:45:00Z","v":23464,"vw":81.626862},{"c":81.65,"h":81.69,"l":81.61,"n":114,"o":81.635,"t":"2026-10-06T18:00:00Z","v":8784,"vw":81.640651},{"c":81.535,"h":81.6452,"l":81.535,"n":85,"o":81.6452,"t":"2026-10-06T18:15:00Z","v":3976,"vw":81.589579},{"c":81.48,"h":81.5799,"l":81.43,"n":85,"o":81.5799,"t":"2026-10-06T18:30:00Z","v":7688,"vw":81.459451},{"c":81.535,"h":81.54,"l":81.46,"n":347,"o":81.495,"t":"2026-10-06T18:45:00Z","v":6291,"vw":81.506338},{"c":81.53,"h":81.54,"l":81.48,"n":137,"o":81.535,"t":"2026-10-06T19:00:00Z","v":8349,"vw":81.519783},{"c":81.407,"h":81.5399,"l":81.3657,"n":150,"o":81.515,"t":"2026-10-06T19:15:00Z","v":14646,"vw":81.484864},{"c":81.22,"h":81.4395,"l":81.185,"n":246,"o":81.36,"t":"2026-10-06T19:30:00Z","v":14395,"vw":81.307507},{"c":81.23,"h":81.26,"l":81.16,"n":265,"o":81.182,"t":"2026-10-06T19:45:00Z","v":32848,"vw":81.213627},{"c":81.154,"h":81.24,"l":81.154,"n":11,"o":81.24,"t":"2026-10-06T20:00:00Z","v":4469,"vw":81.237976},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-06T21:45:00Z","v":900,"vw":82},{"c":81,"h":81.23,"l":81,"n":49,"o":81.23,"t":"2026-10-07T08:00:00Z","v":7039,"vw":81.139088},{"c":80.14,"h":80.15,"l":80.02,"n":28,"o":80.15,"t":"2026-10-07T09:15:00Z","v":10106,"vw":80.138962},{"c":80.54,"h":80.54,"l":80.54,"n":15,"o":80.54,"t":"2026-10-07T11:00:00Z","v":436,"vw":80.54},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-10-07T11:45:00Z","v":615,"vw":80.54},{"c":79.77,"h":79.77,"l":79.77,"n":1,"o":79.77,"t":"2026-10-07T13:15:00Z","v":200,"vw":79.77},{"c":79.72,"h":80.06,"l":79.37,"n":646,"o":79.82,"t":"2026-10-07T13:30:00Z","v":119504,"vw":79.688273},{"c":79.92,"h":79.93,"l":79.545,"n":324,"o":79.66,"t":"2026-10-07T13:45:00Z","v":96164,"vw":79.655524},{"c":79.7173,"h":79.87,"l":79.6301,"n":266,"o":79.87,"t":"2026-10-07T14:00:00Z","v":19854,"vw":79.73115},{"c":79.96,"h":80.12,"l":79.74,"n":174,"o":79.74,"t":"2026-10-07T14:15:00Z","v":13670,"vw":79.923227},{"c":79.9654,"h":80.105,"l":79.89,"n":166,"o":79.9301,"t":"2026-10-07T14:30:00Z","v":12814,"vw":79.96519},{"c":79.98,"h":80.05,"l":79.86,"n":89,"o":79.95,"t":"2026-10-07T14:45:00Z","v":5461,"vw":79.939499},{"c":80.13,"h":80.155,"l":79.87,"n":136,"o":80.02,"t":"2026-10-07T15:00:00Z","v":6923,"vw":80.018419},{"c":80.02,"h":80.2,"l":79.9701,"n":171,"o":80.1194,"t":"2026-10-07T15:15:00Z","v":23064,"vw":80.024265},{"c":80.345983,"h":80.37,"l":80.02,"n":99,"o":80.055,"t":"2026-10-07T15:30:00Z","v":8084,"vw":80.234389},{"c":80.23,"h":80.39,"l":80.2102,"n":591,"o":80.29,"t":"2026-10-07T15:45:00Z","v":19443,"vw":80.34017},{"c":80.26,"h":80.354,"l":80.2201,"n":67,"o":80.305,"t":"2026-10-07T16:00:00Z","v":3558,"vw":80.289708},{"c":80.21,"h":80.39,"l":80.18,"n":86,"o":80.39,"t":"2026-10-07T16:15:00Z","v":8824,"vw":80.279756},{"c":80.12,"h":80.2403,"l":80.12,"n":62,"o":80.16,"t":"2026-10-07T16:30:00Z","v":4285,"vw":80.18771},{"c":80.185,"h":80.2992,"l":80.18,"n":74,"o":80.2,"t":"2026-10-07T16:45:00Z","v":6370,"vw":80.23762},{"c":80.42,"h":80.43,"l":80.1864,"n":239,"o":80.1901,"t":"2026-10-07T17:00:00Z","v":11102,"vw":80.332949},{"c":80.435,"h":80.5054,"l":80.34,"n":221,"o":80.34,"t":"2026-10-07T17:15:00Z","v":5758,"vw":80.456142},{"c":80.39,"h":80.45,"l":80.33,"n":254,"o":80.35,"t":"2026-10-07T17:30:00Z","v":38964,"vw":80.425651},{"c":80.33,"h":80.4125,"l":80.2,"n":229,"o":80.4125,"t":"2026-10-07T17:45:00Z","v":4236,"vw":80.300226},{"c":80.35,"h":80.51,"l":80.27,"n":111,"o":80.33,"t":"2026-10-07T18:00:00Z","v":27439,"vw":80.442818},{"c":80.4,"h":80.4692,"l":80.34,"n":43,"o":80.4152,"t":"2026-10-07T18:15:00Z","v":1925,"vw":80.402069},{"c":80.4,"h":80.51,"l":80.36,"n":65,"o":80.5,"t":"2026-10-07T18:30:00Z","v":25043,"vw":80.489643},{"c":80.43,"h":80.485,"l":80.42,"n":84,"o":80.472,"t":"2026-10-07T18:45:00Z","v":5152,"vw":80.463883},{"c":80.4,"h":80.48,"l":80.34,"n":98,"o":80.4699,"t":"2026-10-07T19:00:00Z","v":8623,"vw":80.419638},{"c":80.45,"h":80.52,"l":80.36,"n":109,"o":80.42,"t":"2026-10-07T19:15:00Z","v":5726,"vw":80.436071},{"c":80.57,"h":80.6099,"l":80.4451,"n":129,"o":80.4451,"t":"2026-10-07T19:30:00Z","v":9360,"vw":80.557274},{"c":80.49,"h":80.6392,"l":80.49,"n":228,"o":80.6,"t":"2026-10-07T19:45:00Z","v":18746,"vw":80.562876},{"c":80.6,"h":80.6,"l":80.6,"n":12,"o":80.6,"t":"2026-10-07T20:00:00Z","v":4814,"vw":80.6},{"c":80.8434,"h":80.8434,"l":80.8434,"n":1,"o":80.8434,"t":"2026-10-07T22:30:00Z","v":100,"vw":80.8434},{"c":80.56,"h":80.56,"l":80.56,"n":14,"o":80.56,"t":"2026-10-08T08:00:00Z","v":1507,"vw":80.56},{"c":79.69,"h":79.69,"l":79.69,"n":1,"o":79.69,"t":"2026-10-08T10:45:00Z","v":100,"vw":79.69},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-08T11:00:00Z","v":100,"vw":80},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-08T11:30:00Z","v":100,"vw":79.1},{"c":79.59,"h":79.78,"l":79.485,"n":370,"o":79.75,"t":"2026-10-08T13:30:00Z","v":25160,"vw":79.639235},{"c":79.55,"h":79.77,"l":79.4,"n":244,"o":79.545,"t":"2026-10-08T13:45:00Z","v":25553,"vw":79.502513},{"c":79.75,"h":79.91,"l":79.56,"n":186,"o":79.56,"t":"2026-10-08T14:00:00Z","v":10978,"vw":79.744709},{"c":80.19,"h":80.2,"l":79.725,"n":140,"o":79.735,"t":"2026-10-08T14:15:00Z","v":9710,"vw":79.982643},{"c":79.815,"h":80.15,"l":79.77,"n":98,"o":80.15,"t":"2026-10-08T14:30:00Z","v":4356,"vw":79.997034},{"c":79.7296,"h":79.795,"l":79.6201,"n":113,"o":79.74,"t":"2026-10-08T14:45:00Z","v":6762,"vw":79.716599},{"c":79.4584,"h":79.695,"l":79.45,"n":103,"o":79.695,"t":"2026-10-08T15:00:00Z","v":20254,"vw":79.496403},{"c":79.45,"h":79.562,"l":79.39,"n":116,"o":79.4,"t":"2026-10-08T15:15:00Z","v":10046,"vw":79.461613},{"c":79.32,"h":79.43,"l":79.15,"n":146,"o":79.43,"t":"2026-10-08T15:30:00Z","v":30775,"vw":79.309862},{"c":79.21,"h":79.3499,"l":79.14,"n":90,"o":79.3499,"t":"2026-10-08T15:45:00Z","v":7617,"vw":79.263645},{"c":79.24,"h":79.2765,"l":79.1567,"n":61,"o":79.255,"t":"2026-10-08T16:00:00Z","v":3240,"vw":79.219137},{"c":79.59,"h":79.67,"l":79.19,"n":146,"o":79.24,"t":"2026-10-08T16:15:00Z","v":22695,"vw":79.493256},{"c":79.15,"h":79.5787,"l":79.11,"n":110,"o":79.48,"t":"2026-10-08T16:30:00Z","v":7902,"vw":79.444836},{"c":78.2107,"h":79.16,"l":78.01,"n":318,"o":79.16,"t":"2026-10-08T16:45:00Z","v":64213,"vw":78.377815},{"c":78.3867,"h":78.4,"l":77.815,"n":298,"o":78.0294,"t":"2026-10-08T17:00:00Z","v":26889,"vw":78.054419},{"c":77.93,"h":78.375,"l":77.64,"n":256,"o":78.37,"t":"2026-10-08T17:15:00Z","v":45632,"vw":77.785683},{"c":78.0301,"h":78.22,"l":77.85,"n":147,"o":77.99,"t":"2026-10-08T17:30:00Z","v":15960,"vw":78.054315},{"c":78.04,"h":78.12,"l":77.86,"n":340,"o":78.12,"t":"2026-10-08T17:45:00Z","v":24080,"vw":77.955955},{"c":78.27,"h":78.27,"l":77.945,"n":136,"o":78.1,"t":"2026-10-08T18:00:00Z","v":11125,"vw":78.093024},{"c":78.53,"h":78.5999,"l":78.24,"n":98,"o":78.265,"t":"2026-10-08T18:15:00Z","v":7728,"vw":78.389286},{"c":78.1759,"h":78.5181,"l":78.1628,"n":69,"o":78.51,"t":"2026-10-08T18:30:00Z","v":5595,"vw":78.377166},{"c":78.11,"h":78.2099,"l":78.07,"n":122,"o":78.165,"t":"2026-10-08T18:45:00Z","v":10995,"vw":78.137132},{"c":77.93,"h":78.09,"l":77.9,"n":161,"o":78.09,"t":"2026-10-08T19:00:00Z","v":9886,"vw":77.995335},{"c":78.05,"h":78.19,"l":77.91,"n":141,"o":77.935,"t":"2026-10-08T19:15:00Z","v":9832,"vw":78.104532},{"c":78.06,"h":78.08,"l":77.941,"n":187,"o":78.05,"t":"2026-10-08T19:30:00Z","v":9563,"vw":78.035602},{"c":78.3,"h":78.4,"l":78.01,"n":432,"o":78.0556,"t":"2026-10-08T19:45:00Z","v":26140,"vw":78.207175},{"c":78.34,"h":78.34,"l":78.34,"n":10,"o":78.34,"t":"2026-10-08T20:00:00Z","v":1193,"vw":78.34},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-09T09:30:00Z","v":651,"vw":80.1},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-10-09T11:30:00Z","v":175,"vw":79.99},{"c":79.84,"h":79.84,"l":79.84,"n":1,"o":79.84,"t":"2026-10-09T12:15:00Z","v":100,"vw":79.84},{"c":78.7595,"h":79.6,"l":78.73,"n":540,"o":79.51,"t":"2026-10-09T13:30:00Z","v":69194,"vw":79.402812},{"c":78.735,"h":78.82,"l":78.51,"n":218,"o":78.7,"t":"2026-10-09T13:45:00Z","v":17592,"vw":78.624603},{"c":78.635,"h":78.84,"l":78.53,"n":168,"o":78.82,"t":"2026-10-09T14:00:00Z","v":15044,"vw":78.721813},{"c":78.775,"h":78.78,"l":78.51,"n":281,"o":78.61,"t":"2026-10-09T14:15:00Z","v":19281,"vw":78.671419},{"c":78.69,"h":78.93,"l":78.59,"n":146,"o":78.78,"t":"2026-10-09T14:30:00Z","v":8247,"vw":78.812597},{"c":78.905,"h":78.94,"l":78.65,"n":99,"o":78.755,"t":"2026-10-09T14:45:00Z","v":7175,"vw":78.804332},{"c":78.78,"h":78.96,"l":78.76,"n":136,"o":78.88,"t":"2026-10-09T15:00:00Z","v":9119,"vw":78.881762},{"c":78.77,"h":78.93,"l":78.77,"n":89,"o":78.7999,"t":"2026-10-09T15:15:00Z","v":10942,"vw":78.866234},{"c":78.84,"h":78.84,"l":78.72,"n":65,"o":78.76,"t":"2026-10-09T15:30:00Z","v":5601,"vw":78.776458},{"c":78.8,"h":78.8492,"l":78.75,"n":89,"o":78.78,"t":"2026-10-09T15:45:00Z","v":8461,"vw":78.793259},{"c":78.8599,"h":78.8599,"l":78.64,"n":82,"o":78.7,"t":"2026-10-09T16:00:00Z","v":6527,"vw":78.792726},{"c":78.83,"h":78.89,"l":78.75,"n":49,"o":78.79,"t":"2026-10-09T16:15:00Z","v":5768,"vw":78.794792},{"c":78.76,"h":78.885,"l":78.75,"n":68,"o":78.885,"t":"2026-10-09T16:30:00Z","v":3546,"vw":78.815278},{"c":78.885,"h":78.9699,"l":78.72,"n":80,"o":78.72,"t":"2026-10-09T16:45:00Z","v":5334,"vw":78.871452},{"c":78.86,"h":78.96,"l":78.81,"n":40,"o":78.9116,"t":"2026-10-09T17:00:00Z","v":2557,"vw":78.867281},{"c":78.98,"h":78.98,"l":78.9,"n":26,"o":78.9,"t":"2026-10-09T17:15:00Z","v":1825,"vw":78.93131},{"c":78.97,"h":79,"l":78.96,"n":116,"o":78.9719,"t":"2026-10-09T17:30:00Z","v":12705,"vw":78.974782},{"c":79.02,"h":79.02,"l":78.94,"n":262,"o":78.95,"t":"2026-10-09T17:45:00Z","v":5590,"vw":78.995714},{"c":79.05,"h":79.1,"l":78.94,"n":124,"o":79.01,"t":"2026-10-09T18:00:00Z","v":36617,"vw":79.03248},{"c":79.08,"h":79.1,"l":79.055,"n":52,"o":79.055,"t":"2026-10-09T18:15:00Z","v":4237,"vw":79.086193},{"c":78.9301,"h":79.0999,"l":78.92,"n":78,"o":79.08,"t":"2026-10-09T18:30:00Z","v":13864,"vw":78.977353},{"c":79.105,"h":79.185,"l":79.02,"n":67,"o":79.02,"t":"2026-10-09T18:45:00Z","v":11928,"vw":79.098449},{"c":79.12,"h":79.14,"l":79.03,"n":33,"o":79.095,"t":"2026-10-09T19:00:00Z","v":3770,"vw":79.089021},{"c":79.085,"h":79.22,"l":79.085,"n":83,"o":79.144,"t":"2026-10-09T19:15:00Z","v":12565,"vw":79.170628},{"c":78.94,"h":79.13,"l":78.9,"n":90,"o":79.1299,"t":"2026-10-09T19:30:00Z","v":10280,"vw":79.009519},{"c":79.16,"h":79.18,"l":78.95,"n":203,"o":78.98,"t":"2026-10-09T19:45:00Z","v":13307,"vw":79.071676},{"c":79.15,"h":79.15,"l":79.15,"n":9,"o":79.15,"t":"2026-10-09T20:00:00Z","v":1547,"vw":79.15},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-09T20:15:00Z","v":122,"vw":79.5},{"c":79.03,"h":79.04,"l":78.96,"n":10,"o":79.04,"t":"2026-10-12T11:00:00Z","v":3450,"vw":79.025882},{"c":78.3091,"h":78.3091,"l":78.3091,"n":1,"o":78.3091,"t":"2026-10-12T11:15:00Z","v":528,"vw":78.3091},{"c":78.67,"h":78.67,"l":78.67,"n":2,"o":78.67,"t":"2026-10-12T12:00:00Z","v":142,"vw":78.67},{"c":78.0489,"h":78.82,"l":77.95,"n":485,"o":78.67,"t":"2026-10-12T13:30:00Z","v":39958,"vw":78.27985},{"c":78.145,"h":78.24,"l":77.91,"n":230,"o":78.2,"t":"2026-10-12T13:45:00Z","v":24013,"vw":78.048606},{"c":77.77,"h":78.1,"l":77.645,"n":219,"o":78.1,"t":"2026-10-12T14:00:00Z","v":24780,"vw":77.81315},{"c":77.51,"h":77.99,"l":77.4015,"n":166,"o":77.88,"t":"2026-10-12T14:15:00Z","v":19777,"vw":77.595828},{"c":77.6465,"h":77.6465,"l":77.39,"n":82,"o":77.485,"t":"2026-10-12T14:30:00Z","v":5984,"vw":77.493952},{"c":77.6,"h":77.62,"l":77.45,"n":157,"o":77.49,"t":"2026-10-12T14:45:00Z","v":15996,"vw":77.557876},{"c":77.3854,"h":77.65,"l":77.3826,"n":110,"o":77.6202,"t":"2026-10-12T15:00:00Z","v":6968,"vw":77.51129},{"c":77.35,"h":77.495,"l":77.32,"n":127,"o":77.3901,"t":"2026-10-12T15:15:00Z","v":39084,"vw":77.385439},{"c":77.595,"h":77.6299,"l":77.31,"n":102,"o":77.345,"t":"2026-10-12T15:30:00Z","v":7956,"vw":77.377042},{"c":77.685,"h":77.715,"l":77.59,"n":45,"o":77.685,"t":"2026-10-12T15:45:00Z","v":8195,"vw":77.694148},{"c":77.63,"h":77.77,"l":77.5901,"n":70,"o":77.655,"t":"2026-10-12T16:00:00Z","v":6933,"vw":77.687438},{"c":77.58,"h":77.65,"l":77.54,"n":40,"o":77.65,"t":"2026-10-12T16:15:00Z","v":1976,"vw":77.584828},{"c":77.56,"h":77.6699,"l":77.56,"n":88,"o":77.61,"t":"2026-10-12T16:30:00Z","v":9042,"vw":77.61481},{"c":77.39,"h":77.584,"l":77.36,"n":66,"o":77.584,"t":"2026-10-12T16:45:00Z","v":3037,"vw":77.47145},{"c":77.5357,"h":77.5379,"l":77.345,"n":168,"o":77.39,"t":"2026-10-12T17:00:00Z","v":40033,"vw":77.3734},{"c":77.415,"h":77.523,"l":77.415,"n":109,"o":77.5,"t":"2026-10-12T17:15:00Z","v":9680,"vw":77.467862},{"c":77.39,"h":77.46,"l":77.37,"n":104,"o":77.41,"t":"2026-10-12T17:30:00Z","v":6402,"vw":77.416281},{"c":77.41,"h":77.475,"l":77.41,"n":311,"o":77.42,"t":"2026-10-12T17:45:00Z","v":14670,"vw":77.456124},{"c":77.4599,"h":77.4599,"l":77.38,"n":35,"o":77.38,"t":"2026-10-12T18:00:00Z","v":2179,"vw":77.406169},{"c":77.41,"h":77.4318,"l":77.36,"n":106,"o":77.411,"t":"2026-10-12T18:15:00Z","v":8276,"vw":77.4002},{"c":77.42,"h":77.47,"l":77.37,"n":84,"o":77.38,"t":"2026-10-12T18:30:00Z","v":4901,"vw":77.423936},{"c":77.28,"h":77.45,"l":77.28,"n":171,"o":77.45,"t":"2026-10-12T18:45:00Z","v":16238,"vw":77.359394},{"c":77.33,"h":77.39,"l":77.285,"n":88,"o":77.39,"t":"2026-10-12T19:00:00Z","v":7465,"vw":77.346953},{"c":77.4168,"h":77.4168,"l":77.3,"n":75,"o":77.32,"t":"2026-10-12T19:15:00Z","v":9180,"vw":77.337774},{"c":77.47,"h":77.5699,"l":77.4062,"n":90,"o":77.44,"t":"2026-10-12T19:30:00Z","v":5044,"vw":77.478368},{"c":77.4,"h":77.5499,"l":77.4,"n":313,"o":77.455,"t":"2026-10-12T19:45:00Z","v":23296,"vw":77.450696},{"c":77.42,"h":77.42,"l":77.42,"n":9,"o":77.42,"t":"2026-10-12T20:00:00Z","v":1330,"vw":77.42},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-12T21:15:00Z","v":150,"vw":77},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-12T22:30:00Z","v":100,"vw":79},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-10-13T10:00:00Z","v":100,"vw":77.08},{"c":76.58,"h":77.6,"l":76.58,"n":10,"o":77.6,"t":"2026-10-13T11:00:00Z","v":580,"vw":76.868},{"c":75.996,"h":75.996,"l":75.996,"n":1,"o":75.996,"t":"2026-10-13T11:15:00Z","v":400,"vw":75.996},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-13T12:00:00Z","v":100,"vw":76.23},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-13T13:15:00Z","v":110,"vw":75},{"c":76.5,"h":76.625,"l":75.4,"n":611,"o":75.71,"t":"2026-10-13T13:30:00Z","v":82004,"vw":75.737645},{"c":76.4,"h":76.64,"l":76.35,"n":107,"o":76.605,"t":"2026-10-13T13:45:00Z","v":5687,"vw":76.549745},{"c":76.8199,"h":76.8199,"l":76.445,"n":127,"o":76.445,"t":"2026-10-13T14:00:00Z","v":20862,"vw":76.739511},{"c":76.405,"h":76.83,"l":76.365,"n":124,"o":76.8,"t":"2026-10-13T14:15:00Z","v":8214,"vw":76.586955},{"c":76.5425,"h":76.595,"l":76.29,"n":104,"o":76.32,"t":"2026-10-13T14:30:00Z","v":9871,"vw":76.456051},{"c":76.255,"h":76.5225,"l":76.1701,"n":90,"o":76.52,"t":"2026-10-13T14:45:00Z","v":6191,"vw":76.334114},{"c":76.23,"h":76.28,"l":76.185,"n":130,"o":76.21,"t":"2026-10-13T15:00:00Z","v":6835,"vw":76.232138},{"c":76.11,"h":76.285,"l":76.11,"n":73,"o":76.28,"t":"2026-10-13T15:15:00Z","v":3439,"vw":76.223632},{"c":76.12,"h":76.1499,"l":75.98,"n":154,"o":76.095,"t":"2026-10-13T15:30:00Z","v":12267,"vw":76.08481},{"c":76.405,"h":76.405,"l":76.08,"n":135,"o":76.12,"t":"2026-10-13T15:45:00Z","v":8935,"vw":76.211092},{"c":76.61,"h":76.61,"l":76.41,"n":162,"o":76.44,"t":"2026-10-13T16:00:00Z","v":9550,"vw":76.557069},{"c":76.99,"h":76.99,"l":76.6225,"n":73,"o":76.625,"t":"2026-10-13T16:15:00Z","v":6924,"vw":76.789142},{"c":76.87,"h":77.11,"l":76.8395,"n":139,"o":76.99,"t":"2026-10-13T16:30:00Z","v":12390,"vw":76.956078},{"c":76.71,"h":76.96,"l":76.71,"n":118,"o":76.9,"t":"2026-10-13T16:45:00Z","v":15334,"vw":76.893954},{"c":76.655,"h":76.72,"l":76.6116,"n":65,"o":76.685,"t":"2026-10-13T17:00:00Z","v":7271,"vw":76.668344},{"c":76.49,"h":76.66,"l":76.49,"n":38,"o":76.64,"t":"2026-10-13T17:15:00Z","v":3093,"vw":76.588348},{"c":76.7699,"h":76.77,"l":76.48,"n":255,"o":76.48,"t":"2026-10-13T17:30:00Z","v":27135,"vw":76.542349},{"c":76.57,"h":76.73,"l":76.51,"n":116,"o":76.73,"t":"2026-10-13T17:45:00Z","v":29565,"vw":76.561815},{"c":76.92,"h":76.92,"l":76.66,"n":82,"o":76.6774,"t":"2026-10-13T18:00:00Z","v":9085,"vw":76.819659},{"c":76.93,"h":76.94,"l":76.81,"n":76,"o":76.89,"t":"2026-10-13T18:15:00Z","v":7266,"vw":76.868247},{"c":76.785,"h":76.949,"l":76.785,"n":65,"o":76.949,"t":"2026-10-13T18:30:00Z","v":5016,"vw":76.884704},{"c":76.78,"h":76.83,"l":76.68,"n":89,"o":76.78,"t":"2026-10-13T18:45:00Z","v":7004,"vw":76.76526},{"c":76.79,"h":76.8393,"l":76.73,"n":129,"o":76.77,"t":"2026-10-13T19:00:00Z","v":12044,"vw":76.792013},{"c":76.84,"h":76.915,"l":76.8,"n":98,"o":76.8,"t":"2026-10-13T19:15:00Z","v":6811,"vw":76.878709},{"c":76.945,"h":77.03,"l":76.91,"n":108,"o":76.98,"t":"2026-10-13T19:30:00Z","v":9275,"vw":76.95765},{"c":77.15,"h":77.16,"l":76.9,"n":236,"o":76.95,"t":"2026-10-13T19:45:00Z","v":12212,"vw":77.010193},{"c":77.15,"h":77.15,"l":77.15,"n":10,"o":77.15,"t":"2026-10-13T20:00:00Z","v":2784,"vw":77.15},{"c":76.7,"h":76.7,"l":76.7,"n":19,"o":76.7,"t":"2026-10-13T21:15:00Z","v":334,"vw":76.7},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-10-13T21:30:00Z","v":200,"vw":76.94},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-10-13T21:45:00Z","v":159,"vw":76.68},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-10-14T11:00:00Z","v":100,"vw":76.64},{"c":76.63,"h":76.63,"l":76.63,"n":1,"o":76.63,"t":"2026-10-14T12:30:00Z","v":100,"vw":76.63},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-14T13:15:00Z","v":140,"vw":75.1},{"c":75.4268,"h":75.87,"l":75.16,"n":335,"o":75.79,"t":"2026-10-14T13:30:00Z","v":35596,"vw":75.619919},{"c":74.97,"h":75.65,"l":74.94,"n":239,"o":75.47,"t":"2026-10-14T13:45:00Z","v":16315,"vw":75.379431},{"c":75.0401,"h":75.2591,"l":74.96,"n":208,"o":74.995,"t":"2026-10-14T14:00:00Z","v":18801,"vw":75.116464},{"c":75.0688,"h":75.185,"l":75.0688,"n":93,"o":75.115,"t":"2026-10-14T14:15:00Z","v":13307,"vw":75.108274},{"c":75.135,"h":75.155,"l":74.92,"n":558,"o":75.02,"t":"2026-10-14T14:30:00Z","v":53647,"vw":74.9775},{"c":75.11,"h":75.27,"l":74.9429,"n":114,"o":75.16,"t":"2026-10-14T14:45:00Z","v":16704,"vw":75.074676},{"c":74.6201,"h":75.14,"l":74.59,"n":159,"o":75.1115,"t":"2026-10-14T15:00:00Z","v":9189,"vw":74.753124},{"c":74.56,"h":74.76,"l":74.56,"n":123,"o":74.71,"t":"2026-10-14T15:15:00Z","v":6547,"vw":74.660196},{"c":74.21,"h":74.53,"l":74.14,"n":314,"o":74.53,"t":"2026-10-14T15:30:00Z","v":51582,"vw":74.448283},{"c":74.26,"h":74.39,"l":74.21,"n":131,"o":74.24,"t":"2026-10-14T15:45:00Z","v":8601,"vw":74.298697},{"c":73.97,"h":74.3,"l":73.8801,"n":203,"o":74.3,"t":"2026-10-14T16:00:00Z","v":11020,"vw":74.129655},{"c":73.84,"h":74.02,"l":73.75,"n":240,"o":73.95,"t":"2026-10-14T16:15:00Z","v":22777,"vw":73.873633},{"c":74.13,"h":74.18,"l":73.72,"n":409,"o":73.89,"t":"2026-10-14T16:30:00Z","v":66514,"vw":74.019776},{"c":74.19,"h":74.19,"l":74.015,"n":167,"o":74.14,"t":"2026-10-14T16:45:00Z","v":11138,"vw":74.113279},{"c":73.93,"h":74.18,"l":73.93,"n":159,"o":74.18,"t":"2026-10-14T17:00:00Z","v":8258,"vw":73.982284},{"c":73.72,"h":73.98,"l":73.72,"n":239,"o":73.94,"t":"2026-10-14T17:15:00Z","v":8909,"vw":73.863112},{"c":73.65,"h":73.6971,"l":73.6036,"n":162,"o":73.6912,"t":"2026-10-14T17:30:00Z","v":14651,"vw":73.635129},{"c":73.43,"h":73.67,"l":73.43,"n":348,"o":73.6125,"t":"2026-10-14T17:45:00Z","v":20853,"vw":73.570716},{"c":73.63,"h":73.6515,"l":73.37,"n":171,"o":73.465,"t":"2026-10-14T18:00:00Z","v":9966,"vw":73.500158},{"c":73.57,"h":73.6316,"l":73.48,"n":174,"o":73.6316,"t":"2026-10-14T18:15:00Z","v":10081,"vw":73.558559},{"c":73.39,"h":73.5473,"l":73.36,"n":143,"o":73.5473,"t":"2026-10-14T18:30:00Z","v":7496,"vw":73.483688},{"c":73.415,"h":73.5199,"l":73.35,"n":250,"o":73.4028,"t":"2026-10-14T18:45:00Z","v":13434,"vw":73.422569},{"c":73.3495,"h":73.37,"l":73.2,"n":198,"o":73.35,"t":"2026-10-14T19:00:00Z","v":11205,"vw":73.304697},{"c":73.5401,"h":73.64,"l":73.261,"n":354,"o":73.27,"t":"2026-10-14T19:15:00Z","v":51132,"vw":73.502714},{"c":73.5,"h":73.719,"l":73.4501,"n":279,"o":73.54,"t":"2026-10-14T19:30:00Z","v":26664,"vw":73.620027},{"c":73.51,"h":73.615,"l":73.33,"n":479,"o":73.515,"t":"2026-10-14T19:45:00Z","v":51056,"vw":73.432402},{"c":73.35,"h":73.43,"l":73.35,"n":11,"o":73.43,"t":"2026-10-14T20:00:00Z","v":5699,"vw":73.425823},{"c":73.05,"h":73.33,"l":73.05,"n":12,"o":73.33,"t":"2026-10-14T21:00:00Z","v":500,"vw":73.13496},{"c":73.06,"h":73.06,"l":73,"n":12,"o":73.06,"t":"2026-10-14T22:00:00Z","v":588,"vw":73.046667},{"c":72.8376,"h":72.8376,"l":72.8376,"n":1,"o":72.8376,"t":"2026-10-14T22:15:00Z","v":100,"vw":72.8376},{"c":72.68,"h":72.68,"l":72.68,"n":4,"o":72.68,"t":"2026-10-14T23:45:00Z","v":205,"vw":72.68},{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-10-15T08:00:00Z","v":213,"vw":72},{"c":71.03,"h":71.1,"l":71.03,"n":7,"o":71.1,"t":"2026-10-15T11:00:00Z","v":4532,"vw":71.09224},{"c":71.35,"h":71.35,"l":71.3,"n":6,"o":71.3,"t":"2026-10-15T11:45:00Z","v":1081,"vw":71.322015},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-15T12:00:00Z","v":106,"vw":71.3},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-15T12:15:00Z","v":100,"vw":71.34},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-15T12:45:00Z","v":988,"vw":71},{"c":70.89,"h":71.07,"l":70.06,"n":958,"o":70.61,"t":"2026-10-15T13:30:00Z","v":116027,"vw":70.657998},{"c":70.04,"h":71.08,"l":69.75,"n":687,"o":71.01,"t":"2026-10-15T13:45:00Z","v":71876,"vw":70.466095},{"c":70.55,"h":70.892242,"l":70.07,"n":437,"o":70.1894,"t":"2026-10-15T14:00:00Z","v":39368,"vw":70.513441},{"c":70.65,"h":70.8999,"l":70.435,"n":291,"o":70.525,"t":"2026-10-15T14:15:00Z","v":20359,"vw":70.681154},{"c":71.325,"h":71.4126,"l":70.545,"n":297,"o":70.65,"t":"2026-10-15T14:30:00Z","v":16210,"vw":70.906962},{"c":71.5501,"h":71.65,"l":71.19,"n":216,"o":71.345,"t":"2026-10-15T14:45:00Z","v":12839,"vw":71.410171},{"c":71.91,"h":71.91,"l":71.39,"n":214,"o":71.5711,"t":"2026-10-15T15:00:00Z","v":16074,"vw":71.61227},{"c":71.79,"h":72.108,"l":71.67,"n":229,"o":72,"t":"2026-10-15T15:15:00Z","v":19941,"vw":71.903662},{"c":71.73,"h":71.854,"l":71.630055,"n":235,"o":71.73,"t":"2026-10-15T15:30:00Z","v":25840,"vw":71.750031},{"c":72,"h":72,"l":71.61,"n":244,"o":71.735,"t":"2026-10-15T15:45:00Z","v":33330,"vw":71.797099},{"c":71.835,"h":72.1186,"l":71.815634,"n":174,"o":72.005,"t":"2026-10-15T16:00:00Z","v":14077,"vw":71.989337},{"c":71.575,"h":71.7999,"l":71.56,"n":132,"o":71.76,"t":"2026-10-15T16:15:00Z","v":8176,"vw":71.665241},{"c":71.76,"h":71.82,"l":71.52,"n":127,"o":71.535,"t":"2026-10-15T16:30:00Z","v":10099,"vw":71.656105},{"c":71.79,"h":71.84,"l":71.62,"n":175,"o":71.77,"t":"2026-10-15T16:45:00Z","v":8685,"vw":71.730204},{"c":71.9,"h":71.92,"l":71.7,"n":117,"o":71.79,"t":"2026-10-15T17:00:00Z","v":10551,"vw":71.812354},{"c":71.985,"h":72.01,"l":71.87,"n":163,"o":71.935,"t":"2026-10-15T17:15:00Z","v":10708,"vw":71.924284},{"c":72.25,"h":72.334371,"l":71.94,"n":123,"o":71.94,"t":"2026-10-15T17:30:00Z","v":17144,"vw":72.097576},{"c":72.22,"h":72.248166,"l":72.13,"n":314,"o":72.23,"t":"2026-10-15T17:45:00Z","v":14917,"vw":72.203476},{"c":71.811917,"h":72.16,"l":71.79,"n":183,"o":72.15,"t":"2026-10-15T18:00:00Z","v":14386,"vw":72.03395},{"c":71.83,"h":71.8785,"l":71.76,"n":123,"o":71.83,"t":"2026-10-15T18:15:00Z","v":8039,"vw":71.806998},{"c":72.01,"h":72.0386,"l":71.86,"n":147,"o":71.86,"t":"2026-10-15T18:30:00Z","v":8402,"vw":71.949097},{"c":72.17,"h":72.215,"l":71.97,"n":117,"o":72.0499,"t":"2026-10-15T18:45:00Z","v":9996,"vw":72.087562},{"c":72.59,"h":72.69,"l":72.24,"n":177,"o":72.245,"t":"2026-10-15T19:00:00Z","v":16076,"vw":72.429607},{"c":72.7114,"h":72.85,"l":72.61,"n":210,"o":72.61,"t":"2026-10-15T19:15:00Z","v":13393,"vw":72.742754},{"c":72.7854,"h":72.83,"l":72.614464,"n":176,"o":72.62,"t":"2026-10-15T19:30:00Z","v":71309,"vw":72.73782},{"c":72.89,"h":72.915,"l":72.65,"n":437,"o":72.77,"t":"2026-10-15T19:45:00Z","v":31763,"vw":72.804921},{"c":72.86,"h":72.86,"l":72.86,"n":10,"o":72.86,"t":"2026-10-15T20:00:00Z","v":5051,"vw":72.86},{"c":72.33,"h":72.86,"l":72.33,"n":23,"o":72.83,"t":"2026-10-15T21:15:00Z","v":1890,"vw":72.588034},{"c":72,"h":72.01,"l":72,"n":9,"o":72.01,"t":"2026-10-15T23:45:00Z","v":3357,"vw":72.006653},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-16T10:45:00Z","v":100,"vw":72.76},{"c":72.01,"h":72.01,"l":72.01,"n":2,"o":72.01,"t":"2026-10-16T13:15:00Z","v":221,"vw":72.01},{"c":71.51,"h":72.06,"l":71.11,"n":552,"o":72.06,"t":"2026-10-16T13:30:00Z","v":75248,"vw":71.562706},{"c":70.88,"h":71.56,"l":70.8372,"n":477,"o":71.53,"t":"2026-10-16T13:45:00Z","v":69642,"vw":71.16539},{"c":71.12,"h":71.12,"l":70.72,"n":351,"o":70.87,"t":"2026-10-16T14:00:00Z","v":61866,"vw":70.939088},{"c":70.875,"h":71.1577,"l":70.875,"n":189,"o":71.085,"t":"2026-10-16T14:15:00Z","v":17390,"vw":71.036391},{"c":71.33,"h":71.37,"l":70.8828,"n":194,"o":70.8828,"t":"2026-10-16T14:30:00Z","v":15241,"vw":71.132939},{"c":71.08,"h":71.4101,"l":70.95,"n":146,"o":71.375,"t":"2026-10-16T14:45:00Z","v":12531,"vw":71.217329},{"c":70.45,"h":70.9514,"l":70.35,"n":202,"o":70.9514,"t":"2026-10-16T15:00:00Z","v":12780,"vw":70.572446},{"c":70.47,"h":70.54,"l":70.25,"n":196,"o":70.4628,"t":"2026-10-16T15:15:00Z","v":14097,"vw":70.448004},{"c":70.74,"h":70.74,"l":70.47,"n":191,"o":70.49,"t":"2026-10-16T15:30:00Z","v":12895,"vw":70.614755},{"c":70.5,"h":70.7647,"l":70.4,"n":122,"o":70.6705,"t":"2026-10-16T15:45:00Z","v":8765,"vw":70.526473},{"c":70.6082,"h":70.6082,"l":70.22,"n":92,"o":70.35,"t":"2026-10-16T16:00:00Z","v":6320,"vw":70.338758},{"c":70.38,"h":70.5168,"l":70.38,"n":83,"o":70.5168,"t":"2026-10-16T16:15:00Z","v":43269,"vw":70.455108},{"c":70.43,"h":70.53,"l":70.24,"n":137,"o":70.4,"t":"2026-10-16T16:30:00Z","v":19949,"vw":70.381285},{"c":70.26,"h":70.33,"l":70.161,"n":347,"o":70.31,"t":"2026-10-16T16:45:00Z","v":7903,"vw":70.228025},{"c":69.92,"h":70.23,"l":69.92,"n":286,"o":70.23,"t":"2026-10-16T17:00:00Z","v":20887,"vw":70.009309},{"c":69.88,"h":69.965,"l":69.675,"n":200,"o":69.94,"t":"2026-10-16T17:15:00Z","v":12474,"vw":69.78673},{"c":70.0701,"h":70.155,"l":69.88,"n":246,"o":69.955,"t":"2026-10-16T17:30:00Z","v":19768,"vw":69.955479},{"c":69.81,"h":70.125,"l":69.81,"n":283,"o":70.125,"t":"2026-10-16T17:45:00Z","v":9971,"vw":69.944658},{"c":69.8645,"h":69.8725,"l":69.69,"n":158,"o":69.81,"t":"2026-10-16T18:00:00Z","v":11255,"vw":69.786628},{"c":69.75,"h":69.8503,"l":69.62,"n":152,"o":69.8503,"t":"2026-10-16T18:15:00Z","v":13194,"vw":69.717749},{"c":69.69,"h":69.77,"l":69.66,"n":235,"o":69.73,"t":"2026-10-16T18:30:00Z","v":22016,"vw":69.719216},{"c":69.51,"h":69.7,"l":69.38,"n":297,"o":69.68,"t":"2026-10-16T18:45:00Z","v":27746,"vw":69.482435},{"c":69.6293,"h":69.67,"l":69.171,"n":298,"o":69.51,"t":"2026-10-16T19:00:00Z","v":21500,"vw":69.401083},{"c":69.77,"h":69.7778,"l":69.5,"n":275,"o":69.69,"t":"2026-10-16T19:15:00Z","v":29843,"vw":69.693641},{"c":69.4,"h":69.78,"l":69.35,"n":441,"o":69.78,"t":"2026-10-16T19:30:00Z","v":59842,"vw":69.505228},{"c":69.575,"h":69.719,"l":69.3,"n":500,"o":69.3001,"t":"2026-10-16T19:45:00Z","v":43093,"vw":69.54756},{"c":69.58,"h":69.58,"l":69.58,"n":12,"o":69.58,"t":"2026-10-16T20:00:00Z","v":4228,"vw":69.58},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-16T21:00:00Z","v":170,"vw":69.68},{"c":69.9,"h":70.402,"l":69.63,"n":9,"o":69.64,"t":"2026-10-16T21:15:00Z","v":744,"vw":69.869526},{"c":69.597,"h":69.597,"l":69.58,"n":2,"o":69.58,"t":"2026-10-16T22:00:00Z","v":400,"vw":69.5885},{"c":69.591,"h":69.591,"l":69.58,"n":2,"o":69.58,"t":"2026-10-16T22:15:00Z","v":1104,"vw":69.5855},{"c":71.36,"h":71.36,"l":70.99,"n":4,"o":70.99,"t":"2026-10-19T11:00:00Z","v":594,"vw":71.064},{"c":71.22,"h":71.36,"l":71.22,"n":5,"o":71.36,"t":"2026-10-19T12:15:00Z","v":255,"vw":71.288016},{"c":72,"h":72,"l":71.49,"n":2,"o":71.49,"t":"2026-10-19T13:00:00Z","v":250,"vw":71.694},{"c":71.35,"h":71.73,"l":71.05,"n":854,"o":71.56,"t":"2026-10-19T13:30:00Z","v":76529,"vw":71.414776},{"c":71.11,"h":71.44,"l":71.05,"n":203,"o":71.36,"t":"2026-10-19T13:45:00Z","v":16100,"vw":71.310945},{"c":71.335,"h":71.335,"l":70.84,"n":234,"o":71.085,"t":"2026-10-19T14:00:00Z","v":21124,"vw":70.961647},{"c":71.435,"h":71.5999,"l":71.355,"n":216,"o":71.355,"t":"2026-10-19T14:15:00Z","v":12108,"vw":71.45309},{"c":71.4099,"h":71.4479,"l":71.2,"n":163,"o":71.385,"t":"2026-10-19T14:30:00Z","v":7781,"vw":71.325184},{"c":71.48,"h":71.6335,"l":71.36,"n":120,"o":71.41,"t":"2026-10-19T14:45:00Z","v":9340,"vw":71.481589},{"c":71.65,"h":71.69,"l":71.4962,"n":157,"o":71.54,"t":"2026-10-19T15:00:00Z","v":32998,"vw":71.627276},{"c":71.953,"h":71.953,"l":71.6257,"n":101,"o":71.6257,"t":"2026-10-19T15:15:00Z","v":27736,"vw":71.749707},{"c":72.045,"h":72.07,"l":71.8716,"n":168,"o":71.945,"t":"2026-10-19T15:30:00Z","v":14760,"vw":72.002119},{"c":71.93,"h":72.045,"l":71.93,"n":137,"o":72.045,"t":"2026-10-19T15:45:00Z","v":16146,"vw":71.99571},{"c":71.8,"h":71.9397,"l":71.665,"n":158,"o":71.85,"t":"2026-10-19T16:00:00Z","v":40959,"vw":71.798941},{"c":71.615,"h":71.82,"l":71.615,"n":69,"o":71.78,"t":"2026-10-19T16:15:00Z","v":9608,"vw":71.650295},{"c":71.575,"h":71.6,"l":71.51,"n":71,"o":71.56,"t":"2026-10-19T16:30:00Z","v":25706,"vw":71.594075},{"c":71.23,"h":71.571,"l":71.22,"n":295,"o":71.57,"t":"2026-10-19T16:45:00Z","v":28565,"vw":71.368282},{"c":71.19,"h":71.31,"l":71.11,"n":310,"o":71.2,"t":"2026-10-19T17:00:00Z","v":64037,"vw":71.222833},{"c":71.15,"h":71.28,"l":71.11,"n":350,"o":71.2,"t":"2026-10-19T17:15:00Z","v":159679,"vw":71.25221},{"c":71.115,"h":71.17,"l":71.03,"n":212,"o":71.13,"t":"2026-10-19T17:30:00Z","v":17570,"vw":71.112707},{"c":71.045,"h":71.075,"l":70.79,"n":581,"o":71,"t":"2026-10-19T17:45:00Z","v":73857,"vw":70.890639},{"c":71,"h":71.06,"l":70.81,"n":150,"o":71.02,"t":"2026-10-19T18:00:00Z","v":14545,"vw":70.934789},{"c":70.82,"h":71.0051,"l":70.765,"n":94,"o":71.0051,"t":"2026-10-19T18:15:00Z","v":8247,"vw":70.851901},{"c":70.925,"h":70.925,"l":70.75,"n":103,"o":70.845,"t":"2026-10-19T18:30:00Z","v":7280,"vw":70.843387},{"c":70.9734,"h":71.065,"l":70.9734,"n":82,"o":70.99,"t":"2026-10-19T18:45:00Z","v":3742,"vw":71.017989},{"c":71.01,"h":71.125,"l":70.982,"n":139,"o":71.05,"t":"2026-10-19T19:00:00Z","v":24027,"vw":71.054453},{"c":71.2858,"h":71.4,"l":71.025,"n":206,"o":71.025,"t":"2026-10-19T19:15:00Z","v":32738,"vw":71.321511},{"c":71.36,"h":71.41,"l":71.2601,"n":215,"o":71.31,"t":"2026-10-19T19:30:00Z","v":14167,"vw":71.311153},{"c":70.96,"h":71.39,"l":70.95,"n":373,"o":71.39,"t":"2026-10-19T19:45:00Z","v":31084,"vw":71.094514},{"c":70.97,"h":70.97,"l":70.97,"n":9,"o":70.97,"t":"2026-10-19T20:00:00Z","v":5369,"vw":70.97},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-19T20:45:00Z","v":100000,"vw":70.97},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-19T21:00:00Z","v":25000,"vw":70.97},{"c":70.598,"h":70.598,"l":70.598,"n":1,"o":70.598,"t":"2026-10-19T23:30:00Z","v":100,"vw":70.598},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-20T08:00:00Z","v":100,"vw":71},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-20T09:15:00Z","v":105,"vw":70},{"c":70.1997,"h":70.1997,"l":70.16,"n":4,"o":70.16,"t":"2026-10-20T11:30:00Z","v":692,"vw":70.17985},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-20T12:30:00Z","v":100,"vw":70},{"c":70.19,"h":70.21,"l":70.19,"n":4,"o":70.21,"t":"2026-10-20T13:15:00Z","v":1101,"vw":70.193636},{"c":69.75,"h":70.349,"l":69.65,"n":393,"o":70.17,"t":"2026-10-20T13:30:00Z","v":48072,"vw":70.069954},{"c":70.58,"h":70.625,"l":69.83,"n":278,"o":69.83,"t":"2026-10-20T13:45:00Z","v":28974,"vw":70.082082},{"c":71.0001,"h":71.1699,"l":70.55,"n":244,"o":70.6,"t":"2026-10-20T14:00:00Z","v":28607,"vw":70.921595},{"c":71.82,"h":71.89,"l":71.115,"n":121,"o":71.12,"t":"2026-10-20T14:15:00Z","v":7822,"vw":71.410641},{"c":71.91,"h":71.91,"l":71.5615,"n":109,"o":71.91,"t":"2026-10-20T14:30:00Z","v":10894,"vw":71.830694},{"c":71.94,"h":72.01,"l":71.785,"n":169,"o":71.91,"t":"2026-10-20T14:45:00Z","v":46736,"vw":71.846589},{"c":71.46,"h":71.91,"l":71.2689,"n":213,"o":71.91,"t":"2026-10-20T15:00:00Z","v":24166,"vw":71.645973},{"c":71.56,"h":71.68,"l":71.4462,"n":121,"o":71.48,"t":"2026-10-20T15:15:00Z","v":19510,"vw":71.608209},{"c":71.55,"h":71.56,"l":71.27,"n":143,"o":71.495,"t":"2026-10-20T15:30:00Z","v":12368,"vw":71.399164},{"c":71.6515,"h":71.68,"l":71.3921,"n":45,"o":71.3921,"t":"2026-10-20T15:45:00Z","v":9353,"vw":71.544969},{"c":71.562,"h":71.74,"l":71.562,"n":57,"o":71.66,"t":"2026-10-20T16:00:00Z","v":9648,"vw":71.636561},{"c":71.6855,"h":71.6855,"l":71.3924,"n":59,"o":71.556,"t":"2026-10-20T16:15:00Z","v":4501,"vw":71.530377},{"c":71.78,"h":71.78,"l":71.58,"n":32,"o":71.58,"t":"2026-10-20T16:30:00Z","v":2675,"vw":71.701682},{"c":71.48,"h":71.71,"l":71.48,"n":111,"o":71.6221,"t":"2026-10-20T16:45:00Z","v":9994,"vw":71.566272},{"c":71.54,"h":71.56,"l":71.4301,"n":34,"o":71.485,"t":"2026-10-20T17:00:00Z","v":2940,"vw":71.530602},{"c":71.63,"h":71.68,"l":71.53,"n":70,"o":71.55,"t":"2026-10-20T17:15:00Z","v":5526,"vw":71.591579},{"c":71.66,"h":71.72,"l":71.5971,"n":98,"o":71.71,"t":"2026-10-20T17:30:00Z","v":8076,"vw":71.655751},{"c":71.76,"h":71.78,"l":71.65,"n":103,"o":71.65,"t":"2026-10-20T17:45:00Z","v":4821,"vw":71.707317},{"c":71.72,"h":71.74,"l":71.68,"n":70,"o":71.73,"t":"2026-10-20T18:00:00Z","v":4033,"vw":71.699032},{"c":71.625,"h":71.75,"l":71.58,"n":122,"o":71.73,"t":"2026-10-20T18:15:00Z","v":9417,"vw":71.676343},{"c":71.37,"h":71.6599,"l":71.37,"n":128,"o":71.635,"t":"2026-10-20T18:30:00Z","v":8389,"vw":71.499381},{"c":71.5808,"h":71.66,"l":71.39,"n":66,"o":71.53,"t":"2026-10-20T18:45:00Z","v":6729,"vw":71.560782},{"c":71.545,"h":71.7,"l":71.52,"n":159,"o":71.6026,"t":"2026-10-20T19:00:00Z","v":10647,"vw":71.62891},{"c":71.53,"h":71.65,"l":71.465,"n":85,"o":71.59,"t":"2026-10-20T19:15:00Z","v":7068,"vw":71.573078},{"c":71.52,"h":71.6103,"l":71.431,"n":207,"o":71.465,"t":"2026-10-20T19:30:00Z","v":14753,"vw":71.490643},{"c":71.4,"h":71.58,"l":71.35,"n":365,"o":71.535,"t":"2026-10-20T19:45:00Z","v":38040,"vw":71.512108},{"c":71.37,"h":71.4,"l":71.37,"n":12,"o":71.4,"t":"2026-10-20T20:00:00Z","v":1238,"vw":71.390228},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-20T22:30:00Z","v":296,"vw":72.7},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-21T12:15:00Z","v":107,"vw":72.58},{"c":72.2,"h":73.2569,"l":72.1,"n":330,"o":72.93,"t":"2026-10-21T13:30:00Z","v":27714,"vw":72.839171},{"c":72.45,"h":72.64,"l":72.1,"n":363,"o":72.28,"t":"2026-10-21T13:45:00Z","v":62756,"vw":72.37788},{"c":72.41,"h":72.72,"l":72.2851,"n":132,"o":72.5,"t":"2026-10-21T14:00:00Z","v":18846,"vw":72.626805},{"c":72.51,"h":72.575,"l":72.24,"n":115,"o":72.245,"t":"2026-10-21T14:15:00Z","v":7602,"vw":72.401309},{"c":72.6041,"h":72.7699,"l":72.4151,"n":111,"o":72.6,"t":"2026-10-21T14:30:00Z","v":6566,"vw":72.600939},{"c":72.555,"h":72.72,"l":72.555,"n":82,"o":72.62,"t":"2026-10-21T14:45:00Z","v":4515,"vw":72.638312},{"c":72.695,"h":72.72,"l":72.4901,"n":59,"o":72.53,"t":"2026-10-21T15:00:00Z","v":4339,"vw":72.638446},{"c":72.6,"h":72.7141,"l":72.4501,"n":56,"o":72.66,"t":"2026-10-21T15:15:00Z","v":3186,"vw":72.599096},{"c":72.88,"h":72.92,"l":72.6944,"n":94,"o":72.6944,"t":"2026-10-21T15:30:00Z","v":14469,"vw":72.763373},{"c":72.965,"h":73.0599,"l":72.8801,"n":67,"o":72.99,"t":"2026-10-21T15:45:00Z","v":5349,"vw":72.995961},{"c":72.88,"h":72.92,"l":72.75,"n":48,"o":72.92,"t":"2026-10-21T16:00:00Z","v":3240,"vw":72.853273},{"c":72.7251,"h":72.89,"l":72.7251,"n":68,"o":72.88,"t":"2026-10-21T16:15:00Z","v":26242,"vw":72.833399},{"c":72.96,"h":73.17,"l":72.7151,"n":168,"o":72.725,"t":"2026-10-21T16:30:00Z","v":27259,"vw":73.020925},{"c":73.0243,"h":73.0474,"l":72.9101,"n":71,"o":72.94,"t":"2026-10-21T16:45:00Z","v":4450,"vw":72.983484},{"c":73.1199,"h":73.1199,"l":73.015,"n":37,"o":73.015,"t":"2026-10-21T17:00:00Z","v":2208,"vw":73.051762},{"c":73.06,"h":73.19,"l":73.045,"n":35,"o":73.11,"t":"2026-10-21T17:15:00Z","v":2375,"vw":73.110585},{"c":73.05,"h":73.145,"l":72.99,"n":99,"o":73.096,"t":"2026-10-21T17:30:00Z","v":36791,"vw":73.092706},{"c":73.0088,"h":73.03,"l":72.96,"n":83,"o":73.03,"t":"2026-10-21T17:45:00Z","v":8970,"vw":72.997017},{"c":72.98,"h":73.015,"l":72.975,"n":16,"o":72.975,"t":"2026-10-21T18:00:00Z","v":2675,"vw":72.992491},{"c":73.0164,"h":73.06,"l":72.98,"n":81,"o":73.01,"t":"2026-10-21T18:15:00Z","v":19953,"vw":73.004158},{"c":73.07,"h":73.15,"l":72.9501,"n":378,"o":72.99,"t":"2026-10-21T18:30:00Z","v":70630,"vw":73.018053},{"c":72.7,"h":73.1299,"l":72.7,"n":80,"o":73.07,"t":"2026-10-21T18:45:00Z","v":8297,"vw":72.886323},{"c":72.6001,"h":72.7299,"l":72.45,"n":116,"o":72.7299,"t":"2026-10-21T19:00:00Z","v":31744,"vw":72.500792},{"c":72.943,"h":72.98,"l":72.66,"n":79,"o":72.66,"t":"2026-10-21T19:15:00Z","v":8167,"vw":72.831748},{"c":73.04,"h":73.13,"l":72.91,"n":86,"o":72.91,"t":"2026-10-21T19:30:00Z","v":5643,"vw":73.034576},{"c":72.95,"h":73.1682,"l":72.95,"n":173,"o":73.1245,"t":"2026-10-21T19:45:00Z","v":8939,"vw":73.034494},{"c":72.92,"h":72.92,"l":72.92,"n":9,"o":72.92,"t":"2026-10-21T20:00:00Z","v":2235,"vw":72.92},{"c":72.91,"h":72.91,"l":72.91,"n":27,"o":72.91,"t":"2026-10-21T22:00:00Z","v":316,"vw":72.91},{"c":71.12,"h":71.12,"l":71.12,"n":54,"o":71.12,"t":"2026-10-22T11:00:00Z","v":278,"vw":71.12},{"c":70.24,"h":70.5,"l":70.24,"n":3,"o":70.5,"t":"2026-10-22T11:15:00Z","v":365,"vw":70.367292},{"c":70.72,"h":70.8072,"l":70.46,"n":343,"o":70.47,"t":"2026-10-22T13:30:00Z","v":17652,"vw":70.63721},{"c":70.77,"h":70.8375,"l":70.28,"n":172,"o":70.54,"t":"2026-10-22T13:45:00Z","v":11131,"vw":70.499044},{"c":70.11,"h":70.89,"l":70.11,"n":378,"o":70.85,"t":"2026-10-22T14:00:00Z","v":58668,"vw":70.432721},{"c":69.7,"h":70.17,"l":69.69,"n":243,"o":70.1,"t":"2026-10-22T14:15:00Z","v":37809,"vw":70.037992},{"c":69.62,"h":69.75,"l":69.5,"n":712,"o":69.75,"t":"2026-10-22T14:30:00Z","v":113436,"vw":69.583771},{"c":69.43,"h":69.58,"l":69.26,"n":382,"o":69.58,"t":"2026-10-22T14:45:00Z","v":34679,"vw":69.431512},{"c":69.1844,"h":69.5036,"l":69,"n":316,"o":69.5,"t":"2026-10-22T15:00:00Z","v":66941,"vw":69.33723},{"c":69.425,"h":69.49,"l":69.1068,"n":138,"o":69.1068,"t":"2026-10-22T15:15:00Z","v":7914,"vw":69.3583},{"c":69.3189,"h":69.3189,"l":69.03,"n":206,"o":69.2274,"t":"2026-10-22T15:30:00Z","v":19982,"vw":69.189341},{"c":69.355,"h":69.39,"l":69.07,"n":102,"o":69.28,"t":"2026-10-22T15:45:00Z","v":7439,"vw":69.270915},{"c":69.51,"h":69.62,"l":69.29,"n":144,"o":69.41,"t":"2026-10-22T16:00:00Z","v":8293,"vw":69.498899},{"c":69.4,"h":69.559,"l":69.3803,"n":167,"o":69.49,"t":"2026-10-22T16:15:00Z","v":18052,"vw":69.491423},{"c":68.94,"h":69.375,"l":68.94,"n":220,"o":69.3627,"t":"2026-10-22T16:30:00Z","v":9920,"vw":69.178976},{"c":69.0199,"h":69.03,"l":68.64,"n":221,"o":69.03,"t":"2026-10-22T16:45:00Z","v":64272,"vw":68.806696},{"c":68.85,"h":68.995,"l":68.72,"n":160,"o":68.995,"t":"2026-10-22T17:00:00Z","v":7614,"vw":68.819054},{"c":68.86,"h":69.01,"l":68.8149,"n":160,"o":68.86,"t":"2026-10-22T17:15:00Z","v":18537,"vw":68.915285},{"c":69.0499,"h":69.0499,"l":68.875,"n":177,"o":68.89,"t":"2026-10-22T17:30:00Z","v":8098,"vw":68.950785},{"c":68.75,"h":69,"l":68.73,"n":274,"o":68.9764,"t":"2026-10-22T17:45:00Z","v":17381,"vw":68.852488},{"c":68.75,"h":68.79,"l":68.54,"n":252,"o":68.765,"t":"2026-10-22T18:00:00Z","v":11738,"vw":68.669908},{"c":68.695,"h":68.9,"l":68.69,"n":112,"o":68.705,"t":"2026-10-22T18:15:00Z","v":5065,"vw":68.764049},{"c":68.755,"h":68.755,"l":68.58,"n":83,"o":68.67,"t":"2026-10-22T18:30:00Z","v":6326,"vw":68.66182},{"c":68.575,"h":68.7954,"l":68.5601,"n":157,"o":68.79,"t":"2026-10-22T18:45:00Z","v":11966,"vw":68.691208},{"c":68.755,"h":68.81,"l":68.46,"n":234,"o":68.575,"t":"2026-10-22T19:00:00Z","v":10005,"vw":68.599471},{"c":68.93,"h":68.93,"l":68.69,"n":353,"o":68.725,"t":"2026-10-22T19:15:00Z","v":28707,"vw":68.787086},{"c":68.51,"h":68.93,"l":68.44,"n":492,"o":68.93,"t":"2026-10-22T19:30:00Z","v":40098,"vw":68.721202},{"c":68.84,"h":68.92,"l":68.39,"n":638,"o":68.515,"t":"2026-10-22T19:45:00Z","v":65447,"vw":68.71248},{"c":68.86,"h":68.86,"l":68.86,"n":9,"o":68.86,"t":"2026-10-22T20:00:00Z","v":3129,"vw":68.86},{"c":68.87,"h":68.87,"l":68.87,"n":2,"o":68.87,"t":"2026-10-22T20:45:00Z","v":105,"vw":68.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3710227272727273,"strike":81.1590909090909,"iv":0.42510909090909094,"gamma":0.02135,"theta":-0.025588636363636365,"vega":0.03400795454545454,"rho":0.0049088897262531996,"breakevenPct":18.39981649195997},{"delta":0.15,"premium":0.8541649354303484,"strike":83.83340258278606,"iv":0.6113025170405354,"gamma":0.019682510036726747,"theta":-0.048922345199668475,"vega":0.045189378303395866,"rho":0.007263087022867622,"breakevenPct":22.985140165867566},{"delta":0.2,"premium":0.6941752406890638,"strike":75.14381430516798,"iv":0.3348369396555499,"gamma":0.04345137523321532,"theta":-0.03305062988156359,"vega":0.05426195120459736,"rho":0.00981393918847386,"breakevenPct":10.133589233019226},{"delta":0.25,"premium":1.219895668289385,"strike":75.8673622114041,"iv":0.4488342842598879,"gamma":0.036507383991210576,"theta":-0.049679421231845704,"vega":0.06153820035327629,"rho":0.012223880645843635,"breakevenPct":11.947804065776195},{"delta":0.3,"premium":1.4821656418011968,"strike":74.11889572132536,"iv":0.42670480461579813,"gamma":0.04193118175224936,"theta":-0.05166498187618493,"vega":0.06740130863672546,"rho":0.0147205031674108,"breakevenPct":9.789516937447797},{"delta":0.35,"premium":1.8527368421052632,"strike":72.93473684210527,"iv":0.4323006315789474,"gamma":0.0441261052631579,"theta":-0.055980631578947365,"vega":0.0718957894736842,"rho":0.017141966787180732,"breakevenPct":8.608007092957493},{"delta":0.4,"premium":2.302422907488987,"strike":71.87665198237886,"iv":0.4461374449339207,"gamma":0.044549339207048455,"theta":-0.060333039647577094,"vega":0.07492202643171807,"rho":0.019518823580776275,"breakevenPct":7.724477040179844},{"delta":0.45,"premium":2.777455357142857,"strike":70.77232142857143,"iv":0.4539611607142857,"gamma":0.0449,"theta":-0.06306428571428571,"vega":0.07670491071428572,"rho":0.021873711577943936,"breakevenPct":6.810596552010287},{"delta":0.5,"premium":3.3128048780487807,"strike":69.65853658536585,"iv":0.4621682926829268,"gamma":0.04445609756097561,"theta":-0.06491463414634147,"vega":0.07733170731707317,"rho":0.024194058547451235,"breakevenPct":5.9705801095187825},{"delta":0.55,"premium":3.920564516129033,"strike":68.53225806451613,"iv":0.4720838709677419,"gamma":0.04313225806451613,"theta":-0.06605322580645162,"vega":0.07668548387096774,"rho":0.026462797542875,"breakevenPct":5.2175756326534435},{"delta":0.6,"premium":4.585202863961814,"strike":67.35799522673031,"iv":0.47913603818615746,"gamma":0.04150859188544153,"theta":-0.0658073985680191,"vega":0.0748801909307876,"rho":0.028694073846184266,"breakevenPct":4.477487787818943},{"delta":0.65,"premium":5.50945945945946,"strike":66.05405405405405,"iv":0.5042297297297297,"gamma":0.03787297297297297,"theta":-0.06674054054054054,"vega":0.07183513513513513,"rho":0.03074330711930196,"breakevenPct":3.9261015299353925},{"delta":0.7,"premium":5.772634508348794,"strike":65.10946196660483,"iv":0.457321892393321,"gamma":0.03912486085343228,"theta":-0.0577165120593692,"vega":0.06742541743970315,"rho":0.033255110750155956,"breakevenPct":2.936532783842021}],"put":[{"delta":0.3,"premium":1.756479217603912,"strike":65.1882640586797,"iv":0.44413740831295845,"gamma":0.040283618581907085,"theta":-0.04920122249388753,"vega":0.06743422982885085,"rho":-0.018259431765179867,"breakevenPct":7.882972929021503},{"delta":0.35,"premium":2.132731376975169,"strike":66.37923250564334,"iv":0.43478329571106095,"gamma":0.04382392776523702,"theta":-0.050955079006772014,"vega":0.07181354401805869,"rho":-0.021340692939211252,"breakevenPct":6.69982409429542},{"delta":0.4,"premium":2.5310622317596567,"strike":67.48283261802575,"iv":0.42591309012875533,"gamma":0.046658798283261804,"theta":-0.05174828326180258,"vega":0.07486223175965666,"rho":-0.024426632164547005,"breakevenPct":5.675616633363199},{"delta":0.45,"premium":2.9220081135902634,"strike":68.52535496957404,"iv":0.41290953346855985,"gamma":0.049318458417849896,"theta":-0.050959432048681544,"vega":0.07668296146044624,"rho":-0.027506927109445585,"breakevenPct":4.72938301483622},{"delta":0.5,"premium":3.5165226781857446,"strike":69.57451403887688,"iv":0.4191585313174946,"gamma":0.04899136069114471,"theta":-0.05180863930885529,"vega":0.0773,"rho":-0.03071526483860095,"breakevenPct":4.069138308610012},{"delta":0.55,"premium":4.3492840095465395,"strike":70.72315035799522,"iv":0.44207207637231505,"gamma":0.04606443914081146,"theta":-0.05394009546539379,"vega":0.07672147971360381,"rho":-0.03408195780415294,"breakevenPct":3.6104177338822403},{"delta":0.6,"premium":4.575876010781671,"strike":71.51752021563343,"iv":0.40642641509433963,"gamma":0.0490743935309973,"theta":-0.047468733153638816,"vega":0.07463692722371969,"rho":-0.03703345102870064,"breakevenPct":2.7858782967589946},{"delta":0.65,"premium":5.253947368421054,"strike":72.62280701754386,"iv":0.40005175438596496,"gamma":0.04789122807017543,"theta":-0.04415175438596492,"vega":0.07184122807017544,"rho":-0.04029631825421463,"breakevenPct":2.1654666727812866},{"delta":0.7,"premium":6.959237875288683,"strike":74.47575057736721,"iv":0.453729792147806,"gamma":0.03943394919168591,"theta":-0.04678337182448038,"vega":0.06735912240184759,"rho":-0.04428751030224034,"breakevenPct":1.9510416757500428},{"delta":0.75,"premium":7.984639498432601,"strike":75.85579937304075,"iv":0.44993761755485895,"gamma":0.03638934169278997,"theta":-0.041418181818181826,"vega":0.06166238244514107,"rho":-0.04780146483680148,"breakevenPct":1.4360152852045367},{"delta":0.8,"premium":10.031300813008132,"strike":78.15447154471545,"iv":0.4811382113821138,"gamma":0.029929268292682925,"theta":-0.037989837398373985,"vega":0.05432032520325203,"rho":-0.05208951839494092,"breakevenPct":1.0700395996118024},{"delta":0.85,"premium":11.216666666666669,"strike":79.66666666666667,"iv":0.46006666666666685,"gamma":0.02616666666666666,"theta":-0.028433333333333352,"vega":0.04526666666666667,"rho":-0.0557191395418568,"breakevenPct":0.5954109787975559},{"delta":0.9,"premium":14.283259911894277,"strike":82.98237885462555,"iv":0.4821061674008811,"gamma":0.018735242290748896,"theta":-0.020129074889867836,"vega":0.03404757709251101,"rho":-0.06080609576444138,"breakevenPct":0.23363499458135206}]},"raw":{"call":[{"delta":0.1,"premium":0.3710227272727273,"strike":81.1590909090909,"iv":0.42510909090909094,"gamma":0.02135,"theta":-0.025588636363636365,"vega":0.03400795454545454,"rho":0.0049088897262531996,"breakevenPct":18.39981649195997},{"delta":0.15,"premium":0.8541649354303484,"strike":83.83340258278606,"iv":0.6113025170405354,"gamma":0.019682510036726747,"theta":-0.048922345199668475,"vega":0.045189378303395866,"rho":0.007263087022867622,"breakevenPct":22.985140165867566},{"delta":0.2,"premium":0.6941752406890638,"strike":75.14381430516798,"iv":0.3348369396555499,"gamma":0.04345137523321532,"theta":-0.03305062988156359,"vega":0.05426195120459736,"rho":0.00981393918847386,"breakevenPct":10.133589233019226},{"delta":0.25,"premium":1.219895668289385,"strike":75.8673622114041,"iv":0.4488342842598879,"gamma":0.036507383991210576,"theta":-0.049679421231845704,"vega":0.06153820035327629,"rho":0.012223880645843635,"breakevenPct":11.947804065776195},{"delta":0.3,"premium":1.4821656418011968,"strike":74.11889572132536,"iv":0.42670480461579813,"gamma":0.04193118175224936,"theta":-0.05166498187618493,"vega":0.06740130863672546,"rho":0.0147205031674108,"breakevenPct":9.789516937447797},{"delta":0.35,"premium":1.8527368421052632,"strike":72.93473684210527,"iv":0.4323006315789474,"gamma":0.0441261052631579,"theta":-0.055980631578947365,"vega":0.0718957894736842,"rho":0.017141966787180732,"breakevenPct":8.608007092957493},{"delta":0.4,"premium":2.302422907488987,"strike":71.87665198237886,"iv":0.4461374449339207,"gamma":0.044549339207048455,"theta":-0.060333039647577094,"vega":0.07492202643171807,"rho":0.019518823580776275,"breakevenPct":7.724477040179844},{"delta":0.45,"premium":2.777455357142857,"strike":70.77232142857143,"iv":0.4539611607142857,"gamma":0.0449,"theta":-0.06306428571428571,"vega":0.07670491071428572,"rho":0.021873711577943936,"breakevenPct":6.810596552010287},{"delta":0.5,"premium":3.3128048780487807,"strike":69.65853658536585,"iv":0.4621682926829268,"gamma":0.04445609756097561,"theta":-0.06491463414634147,"vega":0.07733170731707317,"rho":0.024194058547451235,"breakevenPct":5.9705801095187825},{"delta":0.55,"premium":3.920564516129033,"strike":68.53225806451613,"iv":0.4720838709677419,"gamma":0.04313225806451613,"theta":-0.06605322580645162,"vega":0.07668548387096774,"rho":0.026462797542875,"breakevenPct":5.2175756326534435},{"delta":0.6,"premium":4.585202863961814,"strike":67.35799522673031,"iv":0.47913603818615746,"gamma":0.04150859188544153,"theta":-0.0658073985680191,"vega":0.0748801909307876,"rho":0.028694073846184266,"breakevenPct":4.477487787818943},{"delta":0.65,"premium":5.50945945945946,"strike":66.05405405405405,"iv":0.5042297297297297,"gamma":0.03787297297297297,"theta":-0.06674054054054054,"vega":0.07183513513513513,"rho":0.03074330711930196,"breakevenPct":3.9261015299353925},{"delta":0.7,"premium":5.772634508348794,"strike":65.10946196660483,"iv":0.457321892393321,"gamma":0.03912486085343228,"theta":-0.0577165120593692,"vega":0.06742541743970315,"rho":0.033255110750155956,"breakevenPct":2.936532783842021}],"put":[{"delta":0.3,"premium":1.756479217603912,"strike":65.1882640586797,"iv":0.44413740831295845,"gamma":0.040283618581907085,"theta":-0.04920122249388753,"vega":0.06743422982885085,"rho":-0.018259431765179867,"breakevenPct":7.882972929021503},{"delta":0.35,"premium":2.132731376975169,"strike":66.37923250564334,"iv":0.43478329571106095,"gamma":0.04382392776523702,"theta":-0.050955079006772014,"vega":0.07181354401805869,"rho":-0.021340692939211252,"breakevenPct":6.69982409429542},{"delta":0.4,"premium":2.5310622317596567,"strike":67.48283261802575,"iv":0.42591309012875533,"gamma":0.046658798283261804,"theta":-0.05174828326180258,"vega":0.07486223175965666,"rho":-0.024426632164547005,"breakevenPct":5.675616633363199},{"delta":0.45,"premium":2.9220081135902634,"strike":68.52535496957404,"iv":0.41290953346855985,"gamma":0.049318458417849896,"theta":-0.050959432048681544,"vega":0.07668296146044624,"rho":-0.027506927109445585,"breakevenPct":4.72938301483622},{"delta":0.5,"premium":3.5165226781857446,"strike":69.57451403887688,"iv":0.4191585313174946,"gamma":0.04899136069114471,"theta":-0.05180863930885529,"vega":0.0773,"rho":-0.03071526483860095,"breakevenPct":4.069138308610012},{"delta":0.55,"premium":4.3492840095465395,"strike":70.72315035799522,"iv":0.44207207637231505,"gamma":0.04606443914081146,"theta":-0.05394009546539379,"vega":0.07672147971360381,"rho":-0.03408195780415294,"breakevenPct":3.6104177338822403},{"delta":0.6,"premium":4.575876010781671,"strike":71.51752021563343,"iv":0.40642641509433963,"gamma":0.0490743935309973,"theta":-0.047468733153638816,"vega":0.07463692722371969,"rho":-0.03703345102870064,"breakevenPct":2.7858782967589946},{"delta":0.65,"premium":5.253947368421054,"strike":72.62280701754386,"iv":0.40005175438596496,"gamma":0.04789122807017543,"theta":-0.04415175438596492,"vega":0.07184122807017544,"rho":-0.04029631825421463,"breakevenPct":2.1654666727812866},{"delta":0.7,"premium":6.959237875288683,"strike":74.47575057736721,"iv":0.453729792147806,"gamma":0.03943394919168591,"theta":-0.04678337182448038,"vega":0.06735912240184759,"rho":-0.04428751030224034,"breakevenPct":1.9510416757500428},{"delta":0.75,"premium":7.984639498432601,"strike":75.85579937304075,"iv":0.44993761755485895,"gamma":0.03638934169278997,"theta":-0.041418181818181826,"vega":0.06166238244514107,"rho":-0.04780146483680148,"breakevenPct":1.4360152852045367},{"delta":0.8,"premium":10.031300813008132,"strike":78.15447154471545,"iv":0.4811382113821138,"gamma":0.029929268292682925,"theta":-0.037989837398373985,"vega":0.05432032520325203,"rho":-0.05208951839494092,"breakevenPct":1.0700395996118024},{"delta":0.85,"premium":11.216666666666669,"strike":79.66666666666667,"iv":0.46006666666666685,"gamma":0.02616666666666666,"theta":-0.028433333333333352,"vega":0.04526666666666667,"rho":-0.0557191395418568,"breakevenPct":0.5954109787975559},{"delta":0.9,"premium":14.283259911894277,"strike":82.98237885462555,"iv":0.4821061674008811,"gamma":0.018735242290748896,"theta":-0.020129074889867836,"vega":0.03404757709251101,"rho":-0.06080609576444138,"breakevenPct":0.23363499458135206}]}},"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"}}