{"symbol":"ASH","url":"https://intraalpha.com/companies/ASH","capturedAt":"2026-10-23T05:02:37.232Z","state":"ready","quote":{"symbol":"ASH","last_price":73.57,"prev_close":72.14,"regular_close":73.57,"change":1.43,"change_pct":1.9823,"regular_change":1.43,"regular_change_pct":1.9823,"extended_change":0,"extended_change_pct":0,"bid":53.22,"ask":77,"bid_size":100,"ask_size":100,"volume":440148,"vwap":73.206745,"open":72.51,"high":73.755,"low":71,"close":73.57,"trade_count":8310,"last_trade_at":"2026-10-22T23:00:00.003314402Z","last_quote_at":"2026-10-22T23:56:26.820113792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASH","fetched_at":"2026-10-23T05:02:36.543776+00:00","name":"Ashland Global Holdings Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Ashland Global Holdings Inc. offers specialized chemical solutions globally. The company is headquartered in Covington, Kentucky.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3303534000,"ebitda":364000000,"pe_ratio":46.24,"peg_ratio":1.226,"book_value":40.84,"dividend_per_share":1.665,"dividend_yield":0.0232,"eps":1.56,"revenue_ttm":1842000000,"gross_profit_ttm":615000000,"profit_margin":0.0282,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0243,"return_on_equity_ttm":0.0399,"quarterly_earnings_growth":-0.475,"quarterly_revenue_growth":0.073,"analyst_target_price":80.36,"analyst_number":1,"beta":0.4,"fifty_two_week_high":77.8,"fifty_two_week_low":45.84,"fifty_day_ma":71.5,"two_hundred_day_ma":63.35,"shares_outstanding":45793400,"forward_pe":15.75,"price_to_sales":1.793,"price_to_book":1.709,"ev_to_revenue":2.297,"ev_to_ebitda":11.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:36.543776+00:00"},"optionObservedAt":"2026-10-22T19:53:36.974Z","bars":[{"c":71.7184,"h":72.055,"l":71.65,"n":17,"o":71.65,"t":"2026-10-16T13:30:00Z","v":6933,"vw":71.661023},{"c":72.8,"h":72.91,"l":72.345,"n":34,"o":72.805,"t":"2026-10-16T13:35:00Z","v":1293,"vw":72.802292},{"c":73.045,"h":73.05,"l":72.97,"n":40,"o":73,"t":"2026-10-16T13:40:00Z","v":4080,"vw":72.997757},{"c":72.8,"h":72.8,"l":72.8,"n":11,"o":72.8,"t":"2026-10-16T13:45:00Z","v":165,"vw":72.8},{"c":72.87,"h":73.04,"l":72.795,"n":26,"o":72.795,"t":"2026-10-16T13:55:00Z","v":2254,"vw":72.822219},{"c":72.45,"h":72.745,"l":72.37,"n":98,"o":72.58,"t":"2026-10-16T14:00:00Z","v":5115,"vw":72.55094},{"c":72.43,"h":72.43,"l":72.41,"n":12,"o":72.41,"t":"2026-10-16T14:05:00Z","v":245,"vw":72.42},{"c":72.35,"h":72.355,"l":72.35,"n":9,"o":72.355,"t":"2026-10-16T14:10:00Z","v":227,"vw":72.3525},{"c":72.245,"h":72.265,"l":72.17,"n":33,"o":72.22,"t":"2026-10-16T14:20:00Z","v":744,"vw":72.224},{"c":72.63,"h":72.63,"l":72.415,"n":39,"o":72.45,"t":"2026-10-16T14:25:00Z","v":1159,"vw":72.511458},{"c":72.425,"h":72.425,"l":72.425,"n":8,"o":72.425,"t":"2026-10-16T14:35:00Z","v":212,"vw":72.425},{"c":72.21,"h":72.4,"l":72.21,"n":141,"o":72.31,"t":"2026-10-16T14:40:00Z","v":3435,"vw":72.332095},{"c":72.35,"h":72.36,"l":72.35,"n":33,"o":72.36,"t":"2026-10-16T14:45:00Z","v":532,"vw":72.356667},{"c":72.455,"h":72.455,"l":72.455,"n":3,"o":72.455,"t":"2026-10-16T14:50:00Z","v":102,"vw":72.455},{"c":72.575,"h":72.575,"l":72.45,"n":37,"o":72.45,"t":"2026-10-16T14:55:00Z","v":1200,"vw":72.55775},{"c":72.6,"h":72.605,"l":72.6,"n":26,"o":72.605,"t":"2026-10-16T15:00:00Z","v":331,"vw":72.6025},{"c":72.68,"h":72.68,"l":72.49,"n":123,"o":72.49,"t":"2026-10-16T15:10:00Z","v":2534,"vw":72.589239},{"c":72.66,"h":72.66,"l":72.66,"n":12,"o":72.66,"t":"2026-10-16T15:15:00Z","v":240,"vw":72.66},{"c":72.55,"h":72.62,"l":72.5,"n":143,"o":72.62,"t":"2026-10-16T15:20:00Z","v":2284,"vw":72.5655},{"c":72.39,"h":72.4,"l":72.39,"n":48,"o":72.4,"t":"2026-10-16T15:25:00Z","v":694,"vw":72.395},{"c":72.37,"h":72.45,"l":72.365,"n":32,"o":72.45,"t":"2026-10-16T15:30:00Z","v":1907,"vw":72.388083},{"c":72.45,"h":72.46,"l":72.42,"n":46,"o":72.46,"t":"2026-10-16T15:35:00Z","v":594,"vw":72.445},{"c":72.37,"h":72.37,"l":72.36,"n":34,"o":72.365,"t":"2026-10-16T15:40:00Z","v":669,"vw":72.365},{"c":72.18,"h":72.2,"l":72.18,"n":14,"o":72.2,"t":"2026-10-16T15:45:00Z","v":246,"vw":72.19},{"c":71.98,"h":72,"l":71.98,"n":8,"o":72,"t":"2026-10-16T15:50:00Z","v":633,"vw":71.996546},{"c":72,"h":72,"l":71.94,"n":31,"o":71.945,"t":"2026-10-16T15:55:00Z","v":653,"vw":71.953},{"c":71.865,"h":72.02,"l":71.82,"n":126,"o":72.01,"t":"2026-10-16T16:00:00Z","v":3395,"vw":71.901001},{"c":71.84,"h":71.865,"l":71.835,"n":44,"o":71.865,"t":"2026-10-16T16:05:00Z","v":2100,"vw":71.842961},{"c":71.56,"h":71.73,"l":71.56,"n":108,"o":71.73,"t":"2026-10-16T16:10:00Z","v":2318,"vw":71.641334},{"c":71.645,"h":71.68,"l":71.56,"n":94,"o":71.56,"t":"2026-10-16T16:15:00Z","v":4792,"vw":71.602132},{"c":71.735,"h":71.74,"l":71.73,"n":43,"o":71.73,"t":"2026-10-16T16:20:00Z","v":615,"vw":71.73375},{"c":71.8,"h":71.81,"l":71.67,"n":71,"o":71.81,"t":"2026-10-16T16:25:00Z","v":1974,"vw":71.762561},{"c":71.635,"h":71.635,"l":71.555,"n":117,"o":71.61,"t":"2026-10-16T16:35:00Z","v":2438,"vw":71.60844},{"c":71.7,"h":71.7,"l":71.52,"n":109,"o":71.53,"t":"2026-10-16T16:40:00Z","v":2862,"vw":71.617222},{"c":71.64,"h":71.64,"l":71.57,"n":42,"o":71.63,"t":"2026-10-16T16:45:00Z","v":828,"vw":71.593509},{"c":71.73,"h":71.73,"l":71.59,"n":27,"o":71.59,"t":"2026-10-16T16:50:00Z","v":507,"vw":71.656667},{"c":71.665,"h":71.84,"l":71.665,"n":31,"o":71.84,"t":"2026-10-16T16:55:00Z","v":452,"vw":71.7525},{"c":71.49,"h":71.635,"l":71.49,"n":114,"o":71.635,"t":"2026-10-16T17:00:00Z","v":2343,"vw":71.531667},{"c":71.38,"h":71.38,"l":71.38,"n":23,"o":71.38,"t":"2026-10-16T17:05:00Z","v":408,"vw":71.38},{"c":71.42,"h":71.42,"l":71.385,"n":58,"o":71.385,"t":"2026-10-16T17:10:00Z","v":983,"vw":71.405},{"c":71.33,"h":71.34,"l":71.33,"n":30,"o":71.34,"t":"2026-10-16T17:15:00Z","v":740,"vw":71.333333},{"c":71.4,"h":71.44,"l":71.265,"n":103,"o":71.275,"t":"2026-10-16T17:20:00Z","v":2820,"vw":71.354},{"c":71.43,"h":71.43,"l":71.4,"n":46,"o":71.4,"t":"2026-10-16T17:25:00Z","v":678,"vw":71.41},{"c":71.345,"h":71.44,"l":71.28,"n":79,"o":71.44,"t":"2026-10-16T17:30:00Z","v":3034,"vw":71.365412},{"c":71.47,"h":71.47,"l":71.44,"n":48,"o":71.45,"t":"2026-10-16T17:35:00Z","v":992,"vw":71.456183},{"c":71.56,"h":71.56,"l":71.46,"n":98,"o":71.46,"t":"2026-10-16T17:40:00Z","v":2606,"vw":71.500476},{"c":71.31,"h":71.47,"l":71.31,"n":62,"o":71.47,"t":"2026-10-16T17:45:00Z","v":2496,"vw":71.423142},{"c":71.255,"h":71.31,"l":71.2,"n":84,"o":71.31,"t":"2026-10-16T17:50:00Z","v":3959,"vw":71.251116},{"c":71.275,"h":71.37,"l":71.27,"n":67,"o":71.36,"t":"2026-10-16T17:55:00Z","v":2056,"vw":71.309167},{"c":71.19,"h":71.32,"l":71.15,"n":114,"o":71.275,"t":"2026-10-16T18:00:00Z","v":3678,"vw":71.198913},{"c":71.3,"h":71.3,"l":71.24,"n":99,"o":71.25,"t":"2026-10-16T18:05:00Z","v":2158,"vw":71.255714},{"c":71.32,"h":71.32,"l":71.235,"n":73,"o":71.295,"t":"2026-10-16T18:10:00Z","v":2084,"vw":71.292708},{"c":71.14,"h":71.22,"l":71.14,"n":115,"o":71.22,"t":"2026-10-16T18:15:00Z","v":2250,"vw":71.185909},{"c":71.2,"h":71.2,"l":71.095,"n":97,"o":71.11,"t":"2026-10-16T18:20:00Z","v":2182,"vw":71.141428},{"c":71.115,"h":71.185,"l":71.0873,"n":39,"o":71.185,"t":"2026-10-16T18:25:00Z","v":1032,"vw":71.113774},{"c":71.105,"h":71.12,"l":71.08,"n":119,"o":71.105,"t":"2026-10-16T18:30:00Z","v":2333,"vw":71.102296},{"c":71.17,"h":71.17,"l":71.055,"n":148,"o":71.07,"t":"2026-10-16T18:35:00Z","v":4234,"vw":71.128913},{"c":71.115,"h":71.18,"l":71.0975,"n":117,"o":71.18,"t":"2026-10-16T18:40:00Z","v":4944,"vw":71.126287},{"c":71.02,"h":71.09,"l":71.02,"n":118,"o":71.09,"t":"2026-10-16T18:45:00Z","v":3319,"vw":71.053755},{"c":71.05,"h":71.165,"l":71.01,"n":140,"o":71.06,"t":"2026-10-16T18:50:00Z","v":4175,"vw":71.076024},{"c":71.135,"h":71.1899,"l":70.99,"n":156,"o":71.04,"t":"2026-10-16T18:55:00Z","v":3553,"vw":71.081406},{"c":71.085,"h":71.135,"l":71.08,"n":141,"o":71.135,"t":"2026-10-16T19:00:00Z","v":2660,"vw":71.095653},{"c":71.11,"h":71.17,"l":71.085,"n":137,"o":71.12,"t":"2026-10-16T19:05:00Z","v":4581,"vw":71.107503},{"c":71.15,"h":71.15,"l":71.09,"n":209,"o":71.129,"t":"2026-10-16T19:10:00Z","v":4080,"vw":71.123028},{"c":71.14,"h":71.15,"l":71.0701,"n":166,"o":71.0701,"t":"2026-10-16T19:15:00Z","v":4834,"vw":71.105505},{"c":71.275,"h":71.32,"l":71.135,"n":200,"o":71.135,"t":"2026-10-16T19:20:00Z","v":4223,"vw":71.212105},{"c":71.375,"h":71.375,"l":71.26,"n":133,"o":71.265,"t":"2026-10-16T19:25:00Z","v":2266,"vw":71.30183},{"c":71.12,"h":71.33,"l":71.05,"n":317,"o":71.325,"t":"2026-10-16T19:30:00Z","v":6331,"vw":71.193476},{"c":71.1,"h":71.12,"l":71.08,"n":256,"o":71.08,"t":"2026-10-16T19:35:00Z","v":5227,"vw":71.101388},{"c":71.1475,"h":71.185,"l":71.06,"n":382,"o":71.11,"t":"2026-10-16T19:40:00Z","v":12612,"vw":71.107141},{"c":71.105,"h":71.14,"l":71.03,"n":375,"o":71.12,"t":"2026-10-16T19:45:00Z","v":11308,"vw":71.083488},{"c":71.195,"h":71.26,"l":71.105,"n":443,"o":71.15,"t":"2026-10-16T19:50:00Z","v":20275,"vw":71.157417},{"c":71.19,"h":71.32,"l":71.01,"n":1421,"o":71.18,"t":"2026-10-16T19:55:00Z","v":67544,"vw":71.14657},{"c":71.15,"h":71.15,"l":71.15,"n":43,"o":71.15,"t":"2026-10-16T20:00:00Z","v":148235,"vw":71.15},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-19T10:20:00Z","v":200,"vw":71.6},{"c":71.4,"h":71.4,"l":71.1,"n":28,"o":71.39,"t":"2026-10-19T11:25:00Z","v":728,"vw":71.213244},{"c":71.2,"h":71.5,"l":71.15,"n":23,"o":71.5,"t":"2026-10-19T11:45:00Z","v":1932,"vw":71.343557},{"c":71.2,"h":71.45,"l":71.2,"n":20,"o":71.45,"t":"2026-10-19T11:50:00Z","v":1266,"vw":71.299711},{"c":71.1,"h":71.1,"l":71.1,"n":21,"o":71.1,"t":"2026-10-19T13:00:00Z","v":735,"vw":71.1},{"c":71.59,"h":71.59,"l":71.59,"n":10,"o":71.59,"t":"2026-10-19T13:30:00Z","v":1775,"vw":71.59},{"c":71.45,"h":71.57,"l":71.3,"n":12,"o":71.3,"t":"2026-10-19T13:35:00Z","v":699,"vw":71.471667},{"c":71.35,"h":71.58,"l":71.35,"n":37,"o":71.58,"t":"2026-10-19T13:40:00Z","v":1133,"vw":71.38375},{"c":71.345,"h":71.345,"l":71.34,"n":9,"o":71.34,"t":"2026-10-19T13:45:00Z","v":817,"vw":71.344195},{"c":71.41,"h":71.48,"l":71.31,"n":50,"o":71.37,"t":"2026-10-19T13:50:00Z","v":2247,"vw":71.404409},{"c":71.465,"h":71.48,"l":71.465,"n":37,"o":71.48,"t":"2026-10-19T13:55:00Z","v":869,"vw":71.475638},{"c":71.2833,"h":71.47,"l":71.2833,"n":58,"o":71.45,"t":"2026-10-19T14:00:00Z","v":3085,"vw":71.427623},{"c":71.23,"h":71.4,"l":71.23,"n":69,"o":71.325,"t":"2026-10-19T14:05:00Z","v":3325,"vw":71.308834},{"c":71.28,"h":71.29,"l":71.28,"n":17,"o":71.29,"t":"2026-10-19T14:10:00Z","v":535,"vw":71.284098},{"c":71.1801,"h":71.41,"l":71.1801,"n":38,"o":71.41,"t":"2026-10-19T14:15:00Z","v":815,"vw":71.314939},{"c":71.14,"h":71.34,"l":71.14,"n":36,"o":71.34,"t":"2026-10-19T14:20:00Z","v":1590,"vw":71.235334},{"c":71.27,"h":71.27,"l":71.26,"n":19,"o":71.26,"t":"2026-10-19T14:25:00Z","v":363,"vw":71.265},{"c":71.42,"h":71.42,"l":71.42,"n":14,"o":71.42,"t":"2026-10-19T14:35:00Z","v":341,"vw":71.42},{"c":71.36,"h":71.395,"l":71.36,"n":56,"o":71.395,"t":"2026-10-19T14:45:00Z","v":1213,"vw":71.372419},{"c":71.465,"h":71.465,"l":71.39,"n":46,"o":71.39,"t":"2026-10-19T14:50:00Z","v":1635,"vw":71.457531},{"c":71.635,"h":71.705,"l":71.36,"n":137,"o":71.36,"t":"2026-10-19T14:55:00Z","v":6946,"vw":71.507187},{"c":71.8,"h":71.81,"l":71.8,"n":18,"o":71.8,"t":"2026-10-19T15:00:00Z","v":855,"vw":71.803534},{"c":71.73,"h":71.8,"l":71.72,"n":54,"o":71.8,"t":"2026-10-19T15:05:00Z","v":1509,"vw":71.739},{"c":71.92,"h":71.99,"l":71.74,"n":137,"o":71.82,"t":"2026-10-19T15:10:00Z","v":7254,"vw":71.88082},{"c":71.9,"h":71.9,"l":71.75,"n":56,"o":71.75,"t":"2026-10-19T15:15:00Z","v":1862,"vw":71.818134},{"c":71.76,"h":71.81,"l":71.675,"n":47,"o":71.81,"t":"2026-10-19T15:20:00Z","v":1953,"vw":71.760385},{"c":71.685,"h":71.865,"l":71.645,"n":58,"o":71.865,"t":"2026-10-19T15:25:00Z","v":1943,"vw":71.712727},{"c":71.795,"h":71.87,"l":71.795,"n":11,"o":71.87,"t":"2026-10-19T15:35:00Z","v":558,"vw":71.827926},{"c":71.79,"h":71.79,"l":71.79,"n":11,"o":71.79,"t":"2026-10-19T15:40:00Z","v":344,"vw":71.79},{"c":71.78,"h":71.825,"l":71.78,"n":77,"o":71.79,"t":"2026-10-19T15:45:00Z","v":1791,"vw":71.801875},{"c":71.69,"h":71.69,"l":71.69,"n":12,"o":71.69,"t":"2026-10-19T15:50:00Z","v":337,"vw":71.69},{"c":71.7,"h":71.7,"l":71.7,"n":10,"o":71.7,"t":"2026-10-19T15:55:00Z","v":159,"vw":71.7},{"c":71.61,"h":71.61,"l":71.375,"n":36,"o":71.56,"t":"2026-10-19T16:00:00Z","v":1142,"vw":71.568125},{"c":71.485,"h":71.49,"l":71.485,"n":13,"o":71.49,"t":"2026-10-19T16:05:00Z","v":493,"vw":71.486298},{"c":71.53,"h":71.53,"l":71.525,"n":28,"o":71.525,"t":"2026-10-19T16:15:00Z","v":678,"vw":71.5275},{"c":71.485,"h":71.64,"l":71.485,"n":101,"o":71.64,"t":"2026-10-19T16:20:00Z","v":4388,"vw":71.529088},{"c":71.525,"h":71.525,"l":71.525,"n":10,"o":71.525,"t":"2026-10-19T16:25:00Z","v":462,"vw":71.525},{"c":71.535,"h":71.535,"l":71.535,"n":9,"o":71.535,"t":"2026-10-19T16:30:00Z","v":247,"vw":71.535},{"c":71.335,"h":71.535,"l":71.315,"n":104,"o":71.535,"t":"2026-10-19T16:35:00Z","v":4471,"vw":71.396429},{"c":71.315,"h":71.315,"l":71.315,"n":8,"o":71.315,"t":"2026-10-19T16:40:00Z","v":1249,"vw":71.315},{"c":71.46,"h":71.46,"l":71.43,"n":32,"o":71.43,"t":"2026-10-19T16:45:00Z","v":1129,"vw":71.44},{"c":71.4,"h":71.48,"l":71.4,"n":63,"o":71.48,"t":"2026-10-19T16:50:00Z","v":1621,"vw":71.419346},{"c":71.405,"h":71.405,"l":71.405,"n":15,"o":71.405,"t":"2026-10-19T16:55:00Z","v":239,"vw":71.405},{"c":71.27,"h":71.405,"l":71.27,"n":48,"o":71.405,"t":"2026-10-19T17:00:00Z","v":1066,"vw":71.330325},{"c":71.27,"h":71.35,"l":71.26,"n":36,"o":71.26,"t":"2026-10-19T17:05:00Z","v":1515,"vw":71.293411},{"c":71.39,"h":71.39,"l":71.39,"n":18,"o":71.39,"t":"2026-10-19T17:10:00Z","v":585,"vw":71.39},{"c":71.41,"h":71.495,"l":71.395,"n":79,"o":71.395,"t":"2026-10-19T17:15:00Z","v":2300,"vw":71.437529},{"c":71.49,"h":71.5,"l":71.41,"n":41,"o":71.465,"t":"2026-10-19T17:20:00Z","v":1248,"vw":71.470503},{"c":71.3525,"h":71.47,"l":71.3525,"n":79,"o":71.47,"t":"2026-10-19T17:30:00Z","v":3231,"vw":71.419405},{"c":71.34,"h":71.34,"l":71.34,"n":14,"o":71.34,"t":"2026-10-19T17:35:00Z","v":232,"vw":71.34},{"c":71.42,"h":71.585,"l":71.42,"n":120,"o":71.46,"t":"2026-10-19T17:40:00Z","v":3686,"vw":71.482338},{"c":71.4639,"h":71.485,"l":71.39,"n":68,"o":71.39,"t":"2026-10-19T17:50:00Z","v":1361,"vw":71.451015},{"c":71.45,"h":71.45,"l":71.45,"n":26,"o":71.45,"t":"2026-10-19T17:55:00Z","v":914,"vw":71.45},{"c":71.425,"h":71.44,"l":71.325,"n":95,"o":71.44,"t":"2026-10-19T18:00:00Z","v":8965,"vw":71.405964},{"c":71.435,"h":71.435,"l":71.425,"n":32,"o":71.425,"t":"2026-10-19T18:05:00Z","v":931,"vw":71.430714},{"c":71.52,"h":71.52,"l":71.45,"n":17,"o":71.45,"t":"2026-10-19T18:10:00Z","v":301,"vw":71.486346},{"c":71.38,"h":71.485,"l":71.38,"n":59,"o":71.485,"t":"2026-10-19T18:15:00Z","v":2110,"vw":71.405455},{"c":71.42,"h":71.42,"l":71.3601,"n":19,"o":71.3601,"t":"2026-10-19T18:20:00Z","v":620,"vw":71.40802},{"c":71.4,"h":71.405,"l":71.34,"n":124,"o":71.36,"t":"2026-10-19T18:25:00Z","v":3726,"vw":71.385633},{"c":71.38,"h":71.41,"l":71.355,"n":66,"o":71.355,"t":"2026-10-19T18:30:00Z","v":2015,"vw":71.392402},{"c":71.42,"h":71.44,"l":71.32,"n":94,"o":71.38,"t":"2026-10-19T18:35:00Z","v":3781,"vw":71.390415},{"c":71.415,"h":71.42,"l":71.415,"n":38,"o":71.42,"t":"2026-10-19T18:40:00Z","v":598,"vw":71.418323},{"c":71.41,"h":71.47,"l":71.4,"n":118,"o":71.405,"t":"2026-10-19T18:45:00Z","v":2559,"vw":71.430357},{"c":71.37,"h":71.415,"l":71.37,"n":20,"o":71.415,"t":"2026-10-19T18:50:00Z","v":753,"vw":71.397954},{"c":71.385,"h":71.4,"l":71.385,"n":59,"o":71.4,"t":"2026-10-19T18:55:00Z","v":1104,"vw":71.39375},{"c":71.32,"h":71.44,"l":71.28,"n":287,"o":71.43,"t":"2026-10-19T19:00:00Z","v":9749,"vw":71.362226},{"c":71.305,"h":71.31,"l":71.3,"n":56,"o":71.31,"t":"2026-10-19T19:05:00Z","v":1677,"vw":71.306807},{"c":71.255,"h":71.3,"l":71.22,"n":123,"o":71.3,"t":"2026-10-19T19:10:00Z","v":3632,"vw":71.260552},{"c":71.24,"h":71.24,"l":71.18,"n":72,"o":71.205,"t":"2026-10-19T19:15:00Z","v":2350,"vw":71.203388},{"c":71.26,"h":71.36,"l":71.26,"n":194,"o":71.27,"t":"2026-10-19T19:20:00Z","v":6904,"vw":71.309751},{"c":71.22,"h":71.26,"l":71.19,"n":106,"o":71.26,"t":"2026-10-19T19:25:00Z","v":3671,"vw":71.22536},{"c":71.17,"h":71.18,"l":71.09,"n":193,"o":71.18,"t":"2026-10-19T19:30:00Z","v":4746,"vw":71.151627},{"c":71.18,"h":71.23,"l":71.13,"n":233,"o":71.13,"t":"2026-10-19T19:35:00Z","v":6442,"vw":71.191943},{"c":71.265,"h":71.27,"l":71.205,"n":154,"o":71.205,"t":"2026-10-19T19:40:00Z","v":4040,"vw":71.256116},{"c":71.22,"h":71.27,"l":71.19,"n":304,"o":71.265,"t":"2026-10-19T19:45:00Z","v":9903,"vw":71.220678},{"c":71.0712,"h":71.18,"l":71.0712,"n":330,"o":71.18,"t":"2026-10-19T19:50:00Z","v":9428,"vw":71.132324},{"c":71.22,"h":71.22,"l":71,"n":1056,"o":71.07,"t":"2026-10-19T19:55:00Z","v":38487,"vw":71.099938},{"c":71.16,"h":71.19,"l":71.16,"n":31,"o":71.19,"t":"2026-10-19T20:00:00Z","v":110186,"vw":71.189951},{"c":71.3,"h":71.3,"l":71.3,"n":5,"o":71.3,"t":"2026-10-19T20:15:00Z","v":496,"vw":71.3},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-19T20:25:00Z","v":491,"vw":71.3},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-20T10:30:00Z","v":100,"vw":71.2},{"c":71.75,"h":71.95,"l":71.25,"n":59,"o":71.25,"t":"2026-10-20T13:30:00Z","v":3971,"vw":71.542118},{"c":71.425,"h":71.55,"l":71.425,"n":38,"o":71.55,"t":"2026-10-20T13:35:00Z","v":2150,"vw":71.438362},{"c":71.47,"h":71.84,"l":71.47,"n":22,"o":71.84,"t":"2026-10-20T13:40:00Z","v":1154,"vw":71.513628},{"c":71.71,"h":71.9,"l":71.47,"n":74,"o":71.47,"t":"2026-10-20T13:45:00Z","v":7212,"vw":71.541129},{"c":71.825,"h":71.825,"l":71.825,"n":8,"o":71.825,"t":"2026-10-20T13:55:00Z","v":108,"vw":71.825},{"c":71.605,"h":71.825,"l":71.605,"n":82,"o":71.825,"t":"2026-10-20T14:00:00Z","v":3314,"vw":71.64525},{"c":71.29,"h":71.59,"l":71.29,"n":31,"o":71.59,"t":"2026-10-20T14:05:00Z","v":837,"vw":71.49},{"c":71.59,"h":71.59,"l":71.59,"n":8,"o":71.59,"t":"2026-10-20T14:10:00Z","v":237,"vw":71.59},{"c":71.65,"h":71.845,"l":71.35,"n":78,"o":71.38,"t":"2026-10-20T14:15:00Z","v":5202,"vw":71.587645},{"c":71.81,"h":71.88,"l":71.75,"n":93,"o":71.86,"t":"2026-10-20T14:20:00Z","v":2673,"vw":71.829638},{"c":71.95,"h":71.95,"l":71.95,"n":26,"o":71.95,"t":"2026-10-20T14:30:00Z","v":578,"vw":71.95},{"c":71.56,"h":71.86,"l":71.56,"n":40,"o":71.86,"t":"2026-10-20T14:35:00Z","v":1609,"vw":71.713112},{"c":71.715,"h":71.84,"l":71.715,"n":17,"o":71.72,"t":"2026-10-20T14:40:00Z","v":870,"vw":71.735},{"c":71.55,"h":71.79,"l":71.515,"n":180,"o":71.715,"t":"2026-10-20T14:45:00Z","v":7827,"vw":71.679884},{"c":71.8,"h":71.8,"l":71.61,"n":85,"o":71.615,"t":"2026-10-20T14:50:00Z","v":3876,"vw":71.72506},{"c":71.975,"h":72.01,"l":71.68,"n":43,"o":71.68,"t":"2026-10-20T14:55:00Z","v":3127,"vw":71.934066},{"c":71.855,"h":71.855,"l":71.735,"n":20,"o":71.735,"t":"2026-10-20T15:00:00Z","v":251,"vw":71.795},{"c":71.93,"h":71.93,"l":71.93,"n":15,"o":71.93,"t":"2026-10-20T15:05:00Z","v":190,"vw":71.93},{"c":71.655,"h":71.93,"l":71.59,"n":119,"o":71.92,"t":"2026-10-20T15:10:00Z","v":4087,"vw":71.680896},{"c":71.675,"h":71.675,"l":71.675,"n":20,"o":71.675,"t":"2026-10-20T15:15:00Z","v":354,"vw":71.675},{"c":71.78,"h":71.79,"l":71.76,"n":71,"o":71.76,"t":"2026-10-20T15:20:00Z","v":2144,"vw":71.777692},{"c":71.565,"h":71.91,"l":71.565,"n":80,"o":71.78,"t":"2026-10-20T15:25:00Z","v":1566,"vw":71.6475},{"c":71.515,"h":71.565,"l":71.515,"n":23,"o":71.565,"t":"2026-10-20T15:30:00Z","v":899,"vw":71.55625},{"c":71.515,"h":71.515,"l":71.515,"n":19,"o":71.515,"t":"2026-10-20T15:35:00Z","v":1248,"vw":71.515},{"c":71.665,"h":71.675,"l":71.535,"n":58,"o":71.535,"t":"2026-10-20T15:40:00Z","v":3912,"vw":71.551551},{"c":71.59,"h":71.63,"l":71.425,"n":102,"o":71.53,"t":"2026-10-20T15:45:00Z","v":4625,"vw":71.537443},{"c":71.56,"h":71.58,"l":71.55,"n":28,"o":71.55,"t":"2026-10-20T15:50:00Z","v":656,"vw":71.571667},{"c":71.57,"h":71.57,"l":71.57,"n":13,"o":71.57,"t":"2026-10-20T15:55:00Z","v":232,"vw":71.57},{"c":71.45,"h":71.45,"l":71.42,"n":70,"o":71.42,"t":"2026-10-20T16:00:00Z","v":1162,"vw":71.435},{"c":71.525,"h":71.525,"l":71.525,"n":5,"o":71.525,"t":"2026-10-20T16:05:00Z","v":126,"vw":71.525},{"c":71.66,"h":71.705,"l":71.45,"n":48,"o":71.45,"t":"2026-10-20T16:10:00Z","v":1649,"vw":71.521923},{"c":71.61,"h":71.61,"l":71.54,"n":24,"o":71.54,"t":"2026-10-20T16:15:00Z","v":871,"vw":71.554},{"c":71.65,"h":71.66,"l":71.65,"n":74,"o":71.66,"t":"2026-10-20T16:20:00Z","v":1620,"vw":71.65125},{"c":71.635,"h":71.73,"l":71.56,"n":62,"o":71.645,"t":"2026-10-20T16:25:00Z","v":2926,"vw":71.632168},{"c":71.75,"h":71.755,"l":71.72,"n":57,"o":71.72,"t":"2026-10-20T16:30:00Z","v":1093,"vw":71.74375},{"c":71.87,"h":71.87,"l":71.745,"n":59,"o":71.745,"t":"2026-10-20T16:35:00Z","v":4263,"vw":71.786403},{"c":71.775,"h":71.805,"l":71.74,"n":44,"o":71.805,"t":"2026-10-20T16:40:00Z","v":1212,"vw":71.779167},{"c":71.68,"h":71.8399,"l":71.645,"n":131,"o":71.775,"t":"2026-10-20T16:45:00Z","v":4286,"vw":71.750203},{"c":71.57,"h":71.685,"l":71.57,"n":43,"o":71.685,"t":"2026-10-20T16:50:00Z","v":1161,"vw":71.662623},{"c":71.595,"h":71.685,"l":71.57,"n":71,"o":71.685,"t":"2026-10-20T16:55:00Z","v":1323,"vw":71.609},{"c":71.78,"h":71.78,"l":71.67,"n":44,"o":71.67,"t":"2026-10-20T17:00:00Z","v":1275,"vw":71.716667},{"c":71.755,"h":71.765,"l":71.72,"n":58,"o":71.765,"t":"2026-10-20T17:05:00Z","v":1734,"vw":71.752727},{"c":71.83,"h":71.83,"l":71.68,"n":284,"o":71.755,"t":"2026-10-20T17:10:00Z","v":10902,"vw":71.764468},{"c":71.9,"h":71.9,"l":71.86,"n":56,"o":71.86,"t":"2026-10-20T17:15:00Z","v":1938,"vw":71.8795},{"c":71.78,"h":71.905,"l":71.74,"n":109,"o":71.905,"t":"2026-10-20T17:20:00Z","v":3779,"vw":71.824348},{"c":71.81,"h":71.81,"l":71.721,"n":70,"o":71.78,"t":"2026-10-20T17:25:00Z","v":7045,"vw":71.73576},{"c":71.84,"h":71.925,"l":71.81,"n":128,"o":71.82,"t":"2026-10-20T17:30:00Z","v":4074,"vw":71.85577},{"c":71.865,"h":71.865,"l":71.865,"n":8,"o":71.865,"t":"2026-10-20T17:35:00Z","v":127,"vw":71.865},{"c":71.95,"h":71.95,"l":71.865,"n":110,"o":71.865,"t":"2026-10-20T17:40:00Z","v":2765,"vw":71.925297},{"c":72.0475,"h":72.0475,"l":71.98,"n":43,"o":71.98,"t":"2026-10-20T17:45:00Z","v":1176,"vw":72.0075},{"c":72.045,"h":72.1,"l":72.01,"n":33,"o":72.01,"t":"2026-10-20T17:50:00Z","v":855,"vw":72.05},{"c":72.08,"h":72.08,"l":72.05,"n":44,"o":72.05,"t":"2026-10-20T17:55:00Z","v":1218,"vw":72.056},{"c":71.9251,"h":72.16,"l":71.9251,"n":203,"o":72.055,"t":"2026-10-20T18:00:00Z","v":7087,"vw":72.026325},{"c":71.85,"h":71.92,"l":71.82,"n":90,"o":71.92,"t":"2026-10-20T18:05:00Z","v":3009,"vw":71.873103},{"c":71.91,"h":71.91,"l":71.845,"n":44,"o":71.85,"t":"2026-10-20T18:10:00Z","v":2141,"vw":71.856863},{"c":71.94,"h":71.955,"l":71.91,"n":71,"o":71.95,"t":"2026-10-20T18:15:00Z","v":1663,"vw":71.942222},{"c":71.945,"h":71.955,"l":71.9,"n":96,"o":71.9,"t":"2026-10-20T18:20:00Z","v":1669,"vw":71.928571},{"c":71.87,"h":71.87,"l":71.79,"n":135,"o":71.84,"t":"2026-10-20T18:25:00Z","v":2801,"vw":71.8365},{"c":71.86,"h":71.9,"l":71.86,"n":33,"o":71.86,"t":"2026-10-20T18:30:00Z","v":579,"vw":71.88},{"c":71.81,"h":71.925,"l":71.81,"n":172,"o":71.9,"t":"2026-10-20T18:35:00Z","v":3898,"vw":71.894496},{"c":71.75,"h":71.825,"l":71.75,"n":95,"o":71.76,"t":"2026-10-20T18:40:00Z","v":1519,"vw":71.771},{"c":71.805,"h":71.835,"l":71.715,"n":130,"o":71.715,"t":"2026-10-20T18:45:00Z","v":3016,"vw":71.793905},{"c":71.755,"h":71.805,"l":71.755,"n":70,"o":71.805,"t":"2026-10-20T18:50:00Z","v":1324,"vw":71.77227},{"c":71.745,"h":71.8,"l":71.745,"n":75,"o":71.75,"t":"2026-10-20T18:55:00Z","v":2347,"vw":71.761578},{"c":71.755,"h":71.885,"l":71.745,"n":167,"o":71.8,"t":"2026-10-20T19:00:00Z","v":7256,"vw":71.792546},{"c":71.86,"h":71.88,"l":71.735,"n":141,"o":71.74,"t":"2026-10-20T19:05:00Z","v":5366,"vw":71.823152},{"c":71.71,"h":71.865,"l":71.71,"n":220,"o":71.86,"t":"2026-10-20T19:10:00Z","v":5873,"vw":71.78981},{"c":71.68,"h":71.71,"l":71.665,"n":130,"o":71.71,"t":"2026-10-20T19:15:00Z","v":3603,"vw":71.693298},{"c":71.685,"h":71.74,"l":71.68,"n":147,"o":71.68,"t":"2026-10-20T19:20:00Z","v":4442,"vw":71.708594},{"c":71.695,"h":71.73,"l":71.63,"n":172,"o":71.685,"t":"2026-10-20T19:25:00Z","v":6770,"vw":71.68475},{"c":71.57,"h":71.67,"l":71.55,"n":290,"o":71.67,"t":"2026-10-20T19:30:00Z","v":6915,"vw":71.61126},{"c":71.53,"h":71.56,"l":71.45,"n":242,"o":71.49,"t":"2026-10-20T19:35:00Z","v":8486,"vw":71.518384},{"c":71.6,"h":71.635,"l":71.52,"n":298,"o":71.52,"t":"2026-10-20T19:40:00Z","v":8477,"vw":71.581244},{"c":71.685,"h":71.685,"l":71.54,"n":344,"o":71.6,"t":"2026-10-20T19:45:00Z","v":10671,"vw":71.616002},{"c":71.465,"h":71.615,"l":71.43,"n":347,"o":71.61,"t":"2026-10-20T19:50:00Z","v":13309,"vw":71.52563},{"c":71.73,"h":71.78,"l":71.325,"n":1499,"o":71.465,"t":"2026-10-20T19:55:00Z","v":101019,"vw":71.630396},{"c":71.69,"h":71.77,"l":71.69,"n":22,"o":71.75,"t":"2026-10-20T20:00:00Z","v":175098,"vw":71.690195},{"c":71.75,"h":71.75,"l":71.75,"n":6,"o":71.75,"t":"2026-10-20T20:15:00Z","v":504,"vw":71.75},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-20T20:35:00Z","v":499,"vw":71.75},{"c":71.85,"h":71.85,"l":71.85,"n":28,"o":71.85,"t":"2026-10-21T09:30:00Z","v":336,"vw":71.85},{"c":72,"h":72.84,"l":72,"n":52,"o":72.84,"t":"2026-10-21T13:20:00Z","v":486,"vw":72.409032},{"c":71.4,"h":71.79,"l":71.4,"n":44,"o":71.65,"t":"2026-10-21T13:30:00Z","v":3710,"vw":71.63931},{"c":71.4,"h":71.4,"l":71.4,"n":13,"o":71.4,"t":"2026-10-21T13:35:00Z","v":509,"vw":71.4},{"c":71.96,"h":71.96,"l":71.75,"n":41,"o":71.75,"t":"2026-10-21T13:40:00Z","v":2868,"vw":71.8219},{"c":71.91,"h":71.99,"l":71.91,"n":58,"o":71.97,"t":"2026-10-21T13:45:00Z","v":2137,"vw":71.944545},{"c":72.1,"h":72.1,"l":72.08,"n":18,"o":72.1,"t":"2026-10-21T13:50:00Z","v":473,"vw":72.093333},{"c":72.12,"h":72.15,"l":71.92,"n":35,"o":72.1,"t":"2026-10-21T13:55:00Z","v":1662,"vw":72.084643},{"c":71.715,"h":71.88,"l":71.67,"n":60,"o":71.88,"t":"2026-10-21T14:00:00Z","v":3014,"vw":71.782915},{"c":71.62,"h":71.98,"l":71.62,"n":16,"o":71.98,"t":"2026-10-21T14:05:00Z","v":341,"vw":71.743333},{"c":71.92,"h":71.92,"l":71.1,"n":55,"o":71.1,"t":"2026-10-21T14:10:00Z","v":3068,"vw":71.650568},{"c":71.875,"h":71.885,"l":71.75,"n":31,"o":71.75,"t":"2026-10-21T14:15:00Z","v":1154,"vw":71.795731},{"c":71.705,"h":71.78,"l":71.705,"n":14,"o":71.78,"t":"2026-10-21T14:20:00Z","v":340,"vw":71.73},{"c":71.81,"h":71.81,"l":71.81,"n":10,"o":71.81,"t":"2026-10-21T14:25:00Z","v":122,"vw":71.81},{"c":71.8,"h":71.8,"l":71.79,"n":44,"o":71.79,"t":"2026-10-21T14:30:00Z","v":796,"vw":71.793333},{"c":71.82,"h":71.82,"l":71.78,"n":20,"o":71.78,"t":"2026-10-21T14:35:00Z","v":3766,"vw":71.78112},{"c":71.78,"h":71.78,"l":71.6675,"n":24,"o":71.68,"t":"2026-10-21T14:40:00Z","v":784,"vw":71.69625},{"c":71.76,"h":71.76,"l":71.76,"n":9,"o":71.76,"t":"2026-10-21T14:45:00Z","v":239,"vw":71.76},{"c":71.715,"h":71.715,"l":71.715,"n":6,"o":71.715,"t":"2026-10-21T14:50:00Z","v":316,"vw":71.715},{"c":71.68,"h":71.75,"l":71.68,"n":26,"o":71.715,"t":"2026-10-21T14:55:00Z","v":512,"vw":71.715},{"c":71.64,"h":71.64,"l":71.56,"n":102,"o":71.58,"t":"2026-10-21T15:00:00Z","v":3001,"vw":71.606429},{"c":71.65,"h":71.65,"l":71.65,"n":6,"o":71.65,"t":"2026-10-21T15:05:00Z","v":108,"vw":71.65},{"c":71.65,"h":71.65,"l":71.65,"n":13,"o":71.65,"t":"2026-10-21T15:10:00Z","v":287,"vw":71.65},{"c":71.66,"h":71.66,"l":71.66,"n":26,"o":71.66,"t":"2026-10-21T15:15:00Z","v":494,"vw":71.66},{"c":71.735,"h":71.79,"l":71.735,"n":35,"o":71.77,"t":"2026-10-21T15:25:00Z","v":593,"vw":71.765},{"c":71.48,"h":71.84,"l":71.48,"n":126,"o":71.68,"t":"2026-10-21T15:40:00Z","v":4794,"vw":71.712426},{"c":71.55,"h":71.6,"l":71.545,"n":33,"o":71.55,"t":"2026-10-21T15:45:00Z","v":14214,"vw":71.562919},{"c":71.56,"h":71.58,"l":71.56,"n":17,"o":71.58,"t":"2026-10-21T15:50:00Z","v":472,"vw":71.57},{"c":71.5,"h":71.5,"l":71.5,"n":47,"o":71.5,"t":"2026-10-21T16:00:00Z","v":1182,"vw":71.5},{"c":71.48,"h":71.5,"l":71.425,"n":64,"o":71.49,"t":"2026-10-21T16:05:00Z","v":2222,"vw":71.465637},{"c":71.525,"h":71.525,"l":71.51,"n":41,"o":71.51,"t":"2026-10-21T16:10:00Z","v":774,"vw":71.516667},{"c":71.53,"h":71.55,"l":71.53,"n":31,"o":71.55,"t":"2026-10-21T16:20:00Z","v":547,"vw":71.540811},{"c":71.53,"h":71.53,"l":71.53,"n":4,"o":71.53,"t":"2026-10-21T16:25:00Z","v":103,"vw":71.53},{"c":71.57,"h":71.65,"l":71.56,"n":105,"o":71.56,"t":"2026-10-21T16:30:00Z","v":4011,"vw":71.602394},{"c":71.795,"h":71.795,"l":71.54,"n":161,"o":71.585,"t":"2026-10-21T16:35:00Z","v":7165,"vw":71.652883},{"c":71.69,"h":71.71,"l":71.595,"n":58,"o":71.67,"t":"2026-10-21T16:40:00Z","v":1770,"vw":71.66},{"c":71.73,"h":71.73,"l":71.66,"n":41,"o":71.66,"t":"2026-10-21T16:45:00Z","v":1146,"vw":71.6728},{"c":71.73,"h":71.73,"l":71.67,"n":92,"o":71.69,"t":"2026-10-21T16:50:00Z","v":3561,"vw":71.705645},{"c":71.715,"h":71.715,"l":71.715,"n":4,"o":71.715,"t":"2026-10-21T16:55:00Z","v":103,"vw":71.715},{"c":71.71,"h":71.72,"l":71.69,"n":49,"o":71.7,"t":"2026-10-21T17:00:00Z","v":1688,"vw":71.706667},{"c":71.96,"h":71.96,"l":71.73,"n":135,"o":71.73,"t":"2026-10-21T17:05:00Z","v":3893,"vw":71.857702},{"c":71.99,"h":71.99,"l":71.87,"n":50,"o":71.95,"t":"2026-10-21T17:10:00Z","v":1596,"vw":71.936386},{"c":71.9,"h":71.9,"l":71.9,"n":21,"o":71.9,"t":"2026-10-21T17:15:00Z","v":574,"vw":71.9},{"c":71.885,"h":71.885,"l":71.885,"n":31,"o":71.885,"t":"2026-10-21T17:20:00Z","v":1013,"vw":71.885},{"c":72.03,"h":72.045,"l":71.94,"n":85,"o":71.94,"t":"2026-10-21T17:25:00Z","v":2643,"vw":71.992389},{"c":72.08,"h":72.145,"l":72.06,"n":138,"o":72.06,"t":"2026-10-21T17:30:00Z","v":5416,"vw":72.101619},{"c":72.025,"h":72.025,"l":72.02,"n":29,"o":72.02,"t":"2026-10-21T17:35:00Z","v":735,"vw":72.021723},{"c":72.1,"h":72.1,"l":72.03,"n":78,"o":72.03,"t":"2026-10-21T17:40:00Z","v":2020,"vw":72.082937},{"c":72.115,"h":72.115,"l":72.115,"n":24,"o":72.115,"t":"2026-10-21T17:45:00Z","v":3908,"vw":72.115},{"c":72.125,"h":72.125,"l":72.125,"n":11,"o":72.125,"t":"2026-10-21T17:50:00Z","v":227,"vw":72.125},{"c":72.05,"h":72.17,"l":72.05,"n":158,"o":72.135,"t":"2026-10-21T18:00:00Z","v":10659,"vw":72.145225},{"c":72.06,"h":72.11,"l":72.06,"n":34,"o":72.11,"t":"2026-10-21T18:05:00Z","v":757,"vw":72.08625},{"c":72.09,"h":72.175,"l":72.07,"n":147,"o":72.11,"t":"2026-10-21T18:10:00Z","v":6555,"vw":72.123738},{"c":72.095,"h":72.095,"l":72.095,"n":7,"o":72.095,"t":"2026-10-21T18:15:00Z","v":139,"vw":72.095},{"c":72.08,"h":72.095,"l":72.08,"n":14,"o":72.095,"t":"2026-10-21T18:20:00Z","v":509,"vw":72.091552},{"c":72.12,"h":72.12,"l":72.12,"n":15,"o":72.12,"t":"2026-10-21T18:25:00Z","v":395,"vw":72.12},{"c":72.09,"h":72.11,"l":72.03,"n":157,"o":72.07,"t":"2026-10-21T18:30:00Z","v":5713,"vw":72.071894},{"c":72.14,"h":72.14,"l":72.08,"n":37,"o":72.08,"t":"2026-10-21T18:40:00Z","v":816,"vw":72.124536},{"c":72.05,"h":72.15,"l":72,"n":165,"o":72.11,"t":"2026-10-21T18:45:00Z","v":5154,"vw":72.088679},{"c":72,"h":72.01,"l":71.96,"n":66,"o":71.99,"t":"2026-10-21T18:50:00Z","v":1942,"vw":71.993822},{"c":71.805,"h":71.99,"l":71.78,"n":215,"o":71.99,"t":"2026-10-21T18:55:00Z","v":7113,"vw":71.873395},{"c":71.74,"h":71.85,"l":71.56,"n":187,"o":71.81,"t":"2026-10-21T19:00:00Z","v":5075,"vw":71.705654},{"c":71.595,"h":71.755,"l":71.595,"n":147,"o":71.68,"t":"2026-10-21T19:05:00Z","v":3837,"vw":71.690882},{"c":71.695,"h":71.695,"l":71.545,"n":118,"o":71.545,"t":"2026-10-21T19:10:00Z","v":2589,"vw":71.637308},{"c":71.79,"h":71.895,"l":71.75,"n":344,"o":71.77,"t":"2026-10-21T19:15:00Z","v":12392,"vw":71.822602},{"c":71.91,"h":71.91,"l":71.83,"n":121,"o":71.87,"t":"2026-10-21T19:20:00Z","v":4026,"vw":71.864254},{"c":71.96,"h":72.04,"l":71.95,"n":148,"o":71.95,"t":"2026-10-21T19:25:00Z","v":2957,"vw":71.986426},{"c":72.1,"h":72.1,"l":72.03,"n":168,"o":72.05,"t":"2026-10-21T19:30:00Z","v":3976,"vw":72.049269},{"c":72.125,"h":72.125,"l":72.01,"n":259,"o":72.06,"t":"2026-10-21T19:35:00Z","v":6627,"vw":72.051286},{"c":72.15,"h":72.15,"l":72.07,"n":213,"o":72.1,"t":"2026-10-21T19:40:00Z","v":5415,"vw":72.103027},{"c":72.24,"h":72.305,"l":72.135,"n":322,"o":72.135,"t":"2026-10-21T19:45:00Z","v":12137,"vw":72.215312},{"c":72.155,"h":72.26,"l":72.125,"n":410,"o":72.1925,"t":"2026-10-21T19:50:00Z","v":14232,"vw":72.177081},{"c":72.19,"h":72.445,"l":72.04,"n":1327,"o":72.165,"t":"2026-10-21T19:55:00Z","v":64593,"vw":72.232784},{"c":72.14,"h":72.19,"l":72.14,"n":24,"o":72.19,"t":"2026-10-21T20:00:00Z","v":111269,"vw":72.140336},{"c":72.69,"h":72.69,"l":72.04,"n":22,"o":72.14,"t":"2026-10-22T10:45:00Z","v":1363,"vw":72.296579},{"c":75.65,"h":75.96,"l":74.25,"n":16,"o":74.25,"t":"2026-10-22T10:55:00Z","v":815,"vw":75.220395},{"c":74.99,"h":74.99,"l":74.99,"n":12,"o":74.99,"t":"2026-10-22T11:15:00Z","v":550,"vw":74.99},{"c":72.24,"h":72.51,"l":71.81,"n":116,"o":72.51,"t":"2026-10-22T13:30:00Z","v":8213,"vw":72.337745},{"c":71.75,"h":72.25,"l":71.75,"n":80,"o":72.185,"t":"2026-10-22T13:35:00Z","v":4009,"vw":71.932167},{"c":71.305,"h":71.655,"l":71,"n":91,"o":71.655,"t":"2026-10-22T13:40:00Z","v":6765,"vw":71.534355},{"c":71.81,"h":72.23,"l":71.39,"n":45,"o":71.39,"t":"2026-10-22T13:45:00Z","v":3106,"vw":71.87657},{"c":72.1108,"h":72.1108,"l":71.92,"n":10,"o":71.92,"t":"2026-10-22T13:50:00Z","v":447,"vw":72.0127},{"c":71.99,"h":71.99,"l":71.975,"n":16,"o":71.975,"t":"2026-10-22T13:55:00Z","v":398,"vw":71.9825},{"c":72.495,"h":72.495,"l":72.1,"n":87,"o":72.19,"t":"2026-10-22T14:00:00Z","v":5778,"vw":72.230532},{"c":72.28,"h":72.35,"l":72.01,"n":61,"o":72.23,"t":"2026-10-22T14:05:00Z","v":15504,"vw":72.19219},{"c":72.445,"h":72.63,"l":72.13,"n":66,"o":72.13,"t":"2026-10-22T14:10:00Z","v":2248,"vw":72.457932},{"c":72.575,"h":72.6,"l":72.5125,"n":28,"o":72.5125,"t":"2026-10-22T14:15:00Z","v":1462,"vw":72.57625},{"c":72.57,"h":72.57,"l":72.5,"n":23,"o":72.5,"t":"2026-10-22T14:20:00Z","v":538,"vw":72.545},{"c":72.42,"h":72.42,"l":72.42,"n":30,"o":72.42,"t":"2026-10-22T14:25:00Z","v":601,"vw":72.42},{"c":72.41,"h":72.43,"l":72.28,"n":39,"o":72.43,"t":"2026-10-22T14:30:00Z","v":1941,"vw":72.378571},{"c":72.45,"h":72.45,"l":72.38,"n":23,"o":72.385,"t":"2026-10-22T14:35:00Z","v":552,"vw":72.405},{"c":72.41,"h":72.485,"l":72.28,"n":104,"o":72.485,"t":"2026-10-22T14:40:00Z","v":3286,"vw":72.397786},{"c":72.18,"h":72.46,"l":72.18,"n":67,"o":72.43,"t":"2026-10-22T14:45:00Z","v":2481,"vw":72.306875},{"c":72.31,"h":72.315,"l":72.31,"n":7,"o":72.315,"t":"2026-10-22T14:50:00Z","v":238,"vw":72.3125},{"c":72.43,"h":72.49,"l":72.26,"n":93,"o":72.45,"t":"2026-10-22T14:55:00Z","v":3359,"vw":72.412543},{"c":72.41,"h":72.415,"l":72.39,"n":15,"o":72.415,"t":"2026-10-22T15:00:00Z","v":483,"vw":72.405434},{"c":72.405,"h":72.5,"l":72.39,"n":66,"o":72.49,"t":"2026-10-22T15:05:00Z","v":3192,"vw":72.451374},{"c":72.39,"h":72.46,"l":72.37,"n":33,"o":72.445,"t":"2026-10-22T15:10:00Z","v":1687,"vw":72.423636},{"c":72.65,"h":72.65,"l":72.49,"n":69,"o":72.49,"t":"2026-10-22T15:15:00Z","v":2224,"vw":72.546071},{"c":72.79,"h":72.79,"l":72.625,"n":67,"o":72.63,"t":"2026-10-22T15:20:00Z","v":3083,"vw":72.705575},{"c":72.715,"h":72.715,"l":72.715,"n":9,"o":72.715,"t":"2026-10-22T15:25:00Z","v":180,"vw":72.715},{"c":72.66,"h":72.79,"l":72.63,"n":35,"o":72.79,"t":"2026-10-22T15:30:00Z","v":2048,"vw":72.67},{"c":72.66,"h":72.74,"l":72.66,"n":33,"o":72.66,"t":"2026-10-22T15:35:00Z","v":1124,"vw":72.668959},{"c":72.65,"h":72.83,"l":72.56,"n":156,"o":72.57,"t":"2026-10-22T15:40:00Z","v":11020,"vw":72.655809},{"c":72.64,"h":72.7,"l":72.64,"n":60,"o":72.65,"t":"2026-10-22T15:45:00Z","v":1265,"vw":72.661667},{"c":72.58,"h":72.675,"l":72.58,"n":58,"o":72.675,"t":"2026-10-22T15:50:00Z","v":1189,"vw":72.625372},{"c":72.625,"h":72.625,"l":72.625,"n":11,"o":72.625,"t":"2026-10-22T15:55:00Z","v":199,"vw":72.625},{"c":72.73,"h":72.85,"l":72.71,"n":95,"o":72.75,"t":"2026-10-22T16:00:00Z","v":3373,"vw":72.776153},{"c":72.8,"h":72.91,"l":72.79,"n":57,"o":72.79,"t":"2026-10-22T16:05:00Z","v":1486,"vw":72.84625},{"c":72.79,"h":72.87,"l":72.77,"n":70,"o":72.84,"t":"2026-10-22T16:10:00Z","v":2009,"vw":72.845401},{"c":72.85,"h":72.9,"l":72.85,"n":57,"o":72.87,"t":"2026-10-22T16:15:00Z","v":2265,"vw":72.865455},{"c":72.91,"h":72.93,"l":72.89,"n":30,"o":72.89,"t":"2026-10-22T16:20:00Z","v":1095,"vw":72.901537},{"c":72.95,"h":73.018,"l":72.9054,"n":44,"o":72.96,"t":"2026-10-22T16:25:00Z","v":2661,"vw":72.945302},{"c":73,"h":73.02,"l":72.96,"n":77,"o":72.97,"t":"2026-10-22T16:30:00Z","v":2787,"vw":72.985055},{"c":73.06,"h":73.06,"l":72.91,"n":138,"o":72.98,"t":"2026-10-22T16:35:00Z","v":5291,"vw":72.977392},{"c":73.07,"h":73.07,"l":72.99,"n":9,"o":72.99,"t":"2026-10-22T16:40:00Z","v":552,"vw":73.03},{"c":73.32,"h":73.32,"l":72.97,"n":160,"o":72.985,"t":"2026-10-22T16:45:00Z","v":6156,"vw":73.10933},{"c":73.38,"h":73.38,"l":73.26,"n":75,"o":73.34,"t":"2026-10-22T16:50:00Z","v":2994,"vw":73.315555},{"c":73.485,"h":73.485,"l":73.4,"n":34,"o":73.42,"t":"2026-10-22T16:55:00Z","v":1773,"vw":73.422621},{"c":73.16,"h":73.425,"l":73.16,"n":69,"o":73.42,"t":"2026-10-22T17:00:00Z","v":3828,"vw":73.315608},{"c":73.185,"h":73.185,"l":73.185,"n":10,"o":73.185,"t":"2026-10-22T17:05:00Z","v":261,"vw":73.185},{"c":73.26,"h":73.27,"l":73.26,"n":27,"o":73.27,"t":"2026-10-22T17:10:00Z","v":816,"vw":73.263279},{"c":73.26,"h":73.35,"l":73.26,"n":30,"o":73.26,"t":"2026-10-22T17:15:00Z","v":1747,"vw":73.307255},{"c":73.21,"h":73.31,"l":73.16,"n":163,"o":73.2,"t":"2026-10-22T17:20:00Z","v":10549,"vw":73.222859},{"c":73.32,"h":73.34,"l":73.22,"n":90,"o":73.22,"t":"2026-10-22T17:25:00Z","v":3966,"vw":73.291},{"c":73.35,"h":73.35,"l":73.28,"n":77,"o":73.32,"t":"2026-10-22T17:30:00Z","v":6804,"vw":73.306453},{"c":73.3,"h":73.44,"l":73.3,"n":86,"o":73.38,"t":"2026-10-22T17:35:00Z","v":4069,"vw":73.399091},{"c":73.4223,"h":73.4223,"l":73.375,"n":16,"o":73.375,"t":"2026-10-22T17:40:00Z","v":634,"vw":73.385511},{"c":73.37,"h":73.39,"l":73.34,"n":36,"o":73.36,"t":"2026-10-22T17:45:00Z","v":1343,"vw":73.35672},{"c":73.43,"h":73.47,"l":73.31,"n":131,"o":73.34,"t":"2026-10-22T17:50:00Z","v":4763,"vw":73.393926},{"c":73.47,"h":73.47,"l":73.47,"n":9,"o":73.47,"t":"2026-10-22T17:55:00Z","v":148,"vw":73.47},{"c":73.29,"h":73.53,"l":73.29,"n":131,"o":73.47,"t":"2026-10-22T18:00:00Z","v":7880,"vw":73.437268},{"c":73.24,"h":73.36,"l":73.195,"n":144,"o":73.32,"t":"2026-10-22T18:05:00Z","v":5723,"vw":73.28},{"c":73.305,"h":73.36,"l":73.12,"n":236,"o":73.3,"t":"2026-10-22T18:10:00Z","v":13202,"vw":73.241729},{"c":73.39,"h":73.39,"l":73.39,"n":25,"o":73.39,"t":"2026-10-22T18:15:00Z","v":327,"vw":73.39},{"c":73.505,"h":73.555,"l":73.4,"n":116,"o":73.4,"t":"2026-10-22T18:20:00Z","v":3731,"vw":73.493489},{"c":73.38,"h":73.45,"l":73.37,"n":89,"o":73.45,"t":"2026-10-22T18:25:00Z","v":3306,"vw":73.406849},{"c":73.47,"h":73.47,"l":73.38,"n":31,"o":73.38,"t":"2026-10-22T18:30:00Z","v":918,"vw":73.409752},{"c":73.355,"h":73.405,"l":73.33,"n":96,"o":73.405,"t":"2026-10-22T18:35:00Z","v":1915,"vw":73.363117},{"c":73.34,"h":73.355,"l":73.34,"n":33,"o":73.355,"t":"2026-10-22T18:40:00Z","v":788,"vw":73.35},{"c":73.37,"h":73.46,"l":73.35,"n":93,"o":73.44,"t":"2026-10-22T18:45:00Z","v":4001,"vw":73.421651},{"c":73.33,"h":73.395,"l":73.33,"n":42,"o":73.395,"t":"2026-10-22T18:50:00Z","v":1107,"vw":73.356},{"c":73.37,"h":73.43,"l":73.35,"n":111,"o":73.4,"t":"2026-10-22T18:55:00Z","v":3351,"vw":73.386154},{"c":73.32,"h":73.365,"l":73.3,"n":75,"o":73.365,"t":"2026-10-22T19:00:00Z","v":4378,"vw":73.322377},{"c":73.3,"h":73.31,"l":73.11,"n":180,"o":73.26,"t":"2026-10-22T19:05:00Z","v":7004,"vw":73.227167},{"c":73.33,"h":73.38,"l":73.2404,"n":97,"o":73.2404,"t":"2026-10-22T19:10:00Z","v":3105,"vw":73.318527},{"c":73.3,"h":73.38,"l":73.24,"n":87,"o":73.33,"t":"2026-10-22T19:15:00Z","v":3183,"vw":73.290215},{"c":73.36,"h":73.36,"l":73.29,"n":79,"o":73.295,"t":"2026-10-22T19:20:00Z","v":1915,"vw":73.305},{"c":73.35,"h":73.35,"l":73.28,"n":178,"o":73.35,"t":"2026-10-22T19:25:00Z","v":4923,"vw":73.324855},{"c":73.26,"h":73.31,"l":73.24,"n":136,"o":73.29,"t":"2026-10-22T19:30:00Z","v":4425,"vw":73.275892},{"c":73.3,"h":73.32,"l":73.265,"n":147,"o":73.3,"t":"2026-10-22T19:35:00Z","v":6315,"vw":73.300517},{"c":73.18,"h":73.32,"l":73.17,"n":214,"o":73.32,"t":"2026-10-22T19:40:00Z","v":6666,"vw":73.226859},{"c":73.33,"h":73.33,"l":73.25,"n":186,"o":73.27,"t":"2026-10-22T19:45:00Z","v":5544,"vw":73.289722},{"c":73.68,"h":73.68,"l":73.31,"n":464,"o":73.31,"t":"2026-10-22T19:50:00Z","v":27229,"vw":73.5103},{"c":73.56,"h":73.755,"l":73.52,"n":941,"o":73.73,"t":"2026-10-22T19:55:00Z","v":45093,"vw":73.630008},{"c":73.57,"h":73.57,"l":73.57,"n":27,"o":73.57,"t":"2026-10-22T20:00:00Z","v":95598,"vw":73.57}],"history":[{"c":86.74,"h":87.9247,"l":86.4118,"n":6065,"o":87.55,"t":"2024-10-21T04:00:00Z","v":233541,"vw":86.747918},{"c":86.38,"h":86.88,"l":85.505,"n":6521,"o":86.22,"t":"2024-10-22T04:00:00Z","v":274965,"vw":86.257021},{"c":85.35,"h":86.71,"l":84.695,"n":8149,"o":86.19,"t":"2024-10-23T04:00:00Z","v":280113,"vw":85.410394},{"c":84.97,"h":85.64,"l":84.64,"n":7711,"o":85.64,"t":"2024-10-24T04:00:00Z","v":289878,"vw":84.967001},{"c":83.84,"h":85.57,"l":83.62,"n":8206,"o":84.92,"t":"2024-10-25T04:00:00Z","v":453775,"vw":84.044287},{"c":85.55,"h":85.83,"l":84.35,"n":6514,"o":84.42,"t":"2024-10-28T04:00:00Z","v":296794,"vw":85.443263},{"c":86.53,"h":86.7,"l":84.65,"n":10017,"o":84.87,"t":"2024-10-29T04:00:00Z","v":456620,"vw":86.373649},{"c":87.14,"h":88,"l":86.35,"n":6744,"o":86.54,"t":"2024-10-30T04:00:00Z","v":247733,"vw":87.242376},{"c":84.57,"h":86.95,"l":84.52,"n":6581,"o":86.81,"t":"2024-10-31T04:00:00Z","v":275325,"vw":85.1689},{"c":84.82,"h":85.79,"l":84.68,"n":7172,"o":84.79,"t":"2024-11-01T04:00:00Z","v":307632,"vw":84.917661},{"c":85.32,"h":86.19,"l":84.74,"n":7672,"o":85.22,"t":"2024-11-04T05:00:00Z","v":265666,"vw":85.218401},{"c":84.98,"h":85.6099,"l":84.17,"n":7847,"o":84.78,"t":"2024-11-05T05:00:00Z","v":297163,"vw":84.838341},{"c":87.38,"h":88.89,"l":86.33,"n":15174,"o":88.89,"t":"2024-11-06T05:00:00Z","v":637005,"vw":87.303549},{"c":80.7,"h":82.89,"l":79.92,"n":22649,"o":80.01,"t":"2024-11-07T05:00:00Z","v":1535860,"vw":81.127394},{"c":80.96,"h":81.86,"l":80.04,"n":11706,"o":80.85,"t":"2024-11-08T05:00:00Z","v":570183,"vw":81.149081},{"c":78.75,"h":81.75,"l":78.13,"n":11536,"o":81.75,"t":"2024-11-11T05:00:00Z","v":528443,"vw":78.912836},{"c":77.2,"h":79.225,"l":77.11,"n":13367,"o":79,"t":"2024-11-12T05:00:00Z","v":804220,"vw":77.76018},{"c":77.45,"h":78.325,"l":77.24,"n":8767,"o":77.55,"t":"2024-11-13T05:00:00Z","v":445797,"vw":77.53486},{"c":78.05,"h":78.16,"l":77,"n":9141,"o":77.24,"t":"2024-11-14T05:00:00Z","v":557977,"vw":77.668339},{"c":76.96,"h":78.2,"l":76.68,"n":7623,"o":77.9,"t":"2024-11-15T05:00:00Z","v":287372,"vw":77.145292},{"c":77.03,"h":77.95,"l":76.72,"n":10677,"o":77,"t":"2024-11-18T05:00:00Z","v":403690,"vw":77.16785},{"c":76.39,"h":76.55,"l":75.48,"n":7782,"o":75.54,"t":"2024-11-19T05:00:00Z","v":296760,"vw":76.146631},{"c":76.21,"h":76.25,"l":75.04,"n":7620,"o":75.89,"t":"2024-11-20T05:00:00Z","v":350357,"vw":75.911832},{"c":77.64,"h":77.98,"l":75.66,"n":7341,"o":76.15,"t":"2024-11-21T05:00:00Z","v":309571,"vw":77.398359},{"c":79.05,"h":79.24,"l":77.71,"n":8791,"o":77.79,"t":"2024-11-22T05:00:00Z","v":286470,"vw":78.834174},{"c":79.77,"h":80.94,"l":79.26,"n":11456,"o":79.44,"t":"2024-11-25T05:00:00Z","v":548942,"vw":79.993091},{"c":77.97,"h":79.64,"l":77.86,"n":9435,"o":79.19,"t":"2024-11-26T05:00:00Z","v":335224,"vw":78.330766},{"c":78.31,"h":78.72,"l":77.73,"n":7185,"o":78.07,"t":"2024-11-27T05:00:00Z","v":303785,"vw":78.301146},{"c":78.06,"h":78.535,"l":77.7,"n":2929,"o":77.94,"t":"2024-11-29T05:00:00Z","v":117099,"vw":78.124211},{"c":80.19,"h":80.66,"l":77.96,"n":11280,"o":77.96,"t":"2024-12-02T05:00:00Z","v":759690,"vw":79.775247},{"c":78.7,"h":79.99,"l":78.52,"n":7509,"o":79.99,"t":"2024-12-03T05:00:00Z","v":279139,"vw":78.942069},{"c":78.17,"h":78.75,"l":77.56,"n":5414,"o":78.22,"t":"2024-12-04T05:00:00Z","v":189195,"vw":78.124471},{"c":76.45,"h":78.07,"l":76.26,"n":5518,"o":78.07,"t":"2024-12-05T05:00:00Z","v":446339,"vw":76.596731},{"c":75.49,"h":76.82,"l":75.19,"n":9923,"o":76.75,"t":"2024-12-06T05:00:00Z","v":551647,"vw":75.533579},{"c":76.28,"h":78.115,"l":76.2,"n":13715,"o":76.47,"t":"2024-12-09T05:00:00Z","v":702258,"vw":76.713023},{"c":75.87,"h":77.29,"l":74.89,"n":11384,"o":76.6,"t":"2024-12-10T05:00:00Z","v":570028,"vw":76.210008},{"c":74.94,"h":76.19,"l":74.75,"n":7999,"o":75.98,"t":"2024-12-11T05:00:00Z","v":466799,"vw":75.113662},{"c":74.13,"h":74.955,"l":74,"n":8562,"o":74.74,"t":"2024-12-12T05:00:00Z","v":368785,"vw":74.232836},{"c":74.78,"h":74.79,"l":72.83,"n":11365,"o":73.65,"t":"2024-12-13T05:00:00Z","v":587823,"vw":74.105027},{"c":73.75,"h":75.34,"l":73.72,"n":11888,"o":74.29,"t":"2024-12-16T05:00:00Z","v":485339,"vw":74.218103},{"c":73.08,"h":74.29,"l":73,"n":10713,"o":73.21,"t":"2024-12-17T05:00:00Z","v":443563,"vw":73.325713},{"c":72.8,"h":74.57,"l":72.4,"n":14255,"o":73,"t":"2024-12-18T05:00:00Z","v":657060,"vw":73.170642},{"c":71.95,"h":73.84,"l":71.7,"n":12002,"o":72.8,"t":"2024-12-19T05:00:00Z","v":692289,"vw":72.199392},{"c":71.85,"h":73.425,"l":71.56,"n":13004,"o":71.56,"t":"2024-12-20T05:00:00Z","v":1165273,"vw":72.042024},{"c":71.41,"h":72.25,"l":70.7,"n":8249,"o":71.84,"t":"2024-12-23T05:00:00Z","v":330585,"vw":71.186588},{"c":71.7,"h":71.745,"l":70.6729,"n":3512,"o":71.24,"t":"2024-12-24T05:00:00Z","v":144892,"vw":71.508197},{"c":72.14,"h":72.65,"l":71.15,"n":7654,"o":71.15,"t":"2024-12-26T05:00:00Z","v":341265,"vw":72.176416},{"c":71.57,"h":72.6299,"l":71.37,"n":6604,"o":71.66,"t":"2024-12-27T05:00:00Z","v":224718,"vw":71.701118},{"c":70.93,"h":71.49,"l":70.3,"n":7875,"o":71.14,"t":"2024-12-30T05:00:00Z","v":325554,"vw":70.969661},{"c":71.46,"h":71.87,"l":71,"n":6879,"o":71.31,"t":"2024-12-31T05:00:00Z","v":276929,"vw":71.393823},{"c":69.74,"h":72.8964,"l":69.71,"n":10772,"o":71.8,"t":"2025-01-02T05:00:00Z","v":670316,"vw":70.899969},{"c":70.38,"h":71.41,"l":69.25,"n":12274,"o":69.82,"t":"2025-01-03T05:00:00Z","v":623398,"vw":70.504672},{"c":71.33,"h":72.315,"l":70.54,"n":9861,"o":70.82,"t":"2025-01-06T05:00:00Z","v":433311,"vw":71.511846},{"c":71.25,"h":72.59,"l":70.77,"n":10935,"o":71.37,"t":"2025-01-07T05:00:00Z","v":388569,"vw":71.343431},{"c":70.35,"h":70.88,"l":69.67,"n":10153,"o":70.67,"t":"2025-01-08T05:00:00Z","v":351048,"vw":70.270482},{"c":68.92,"h":69.683,"l":68.54,"n":9251,"o":69.18,"t":"2025-01-10T05:00:00Z","v":366696,"vw":68.927323},{"c":69.03,"h":69.11,"l":68.145,"n":11853,"o":68.71,"t":"2025-01-13T05:00:00Z","v":630621,"vw":68.770795},{"c":69.39,"h":70.015,"l":68.69,"n":10227,"o":69.52,"t":"2025-01-14T05:00:00Z","v":588281,"vw":69.281913},{"c":70.3,"h":70.9111,"l":69.96,"n":9010,"o":70.63,"t":"2025-01-15T05:00:00Z","v":479531,"vw":70.311617},{"c":70.75,"h":70.9,"l":69.61,"n":9553,"o":70,"t":"2025-01-16T05:00:00Z","v":366849,"vw":70.507807},{"c":71.43,"h":71.66,"l":70.815,"n":9094,"o":71.08,"t":"2025-01-17T05:00:00Z","v":342657,"vw":71.409898},{"c":73.16,"h":73.31,"l":71.475,"n":12995,"o":71.81,"t":"2025-01-21T05:00:00Z","v":488678,"vw":72.936736},{"c":70.63,"h":73.075,"l":70.62,"n":12616,"o":72.91,"t":"2025-01-22T05:00:00Z","v":478594,"vw":71.316951},{"c":71.95,"h":72.29,"l":70.26,"n":11799,"o":70.6,"t":"2025-01-23T05:00:00Z","v":511966,"vw":71.827156},{"c":71.07,"h":72.33,"l":70.68,"n":10400,"o":71.69,"t":"2025-01-24T05:00:00Z","v":468476,"vw":71.233446},{"c":71.14,"h":71.8527,"l":70,"n":11770,"o":71.07,"t":"2025-01-27T05:00:00Z","v":504339,"vw":70.854108},{"c":71.16,"h":71.76,"l":70.575,"n":11162,"o":70.6,"t":"2025-01-28T05:00:00Z","v":583413,"vw":71.145805},{"c":64.17,"h":72.295,"l":63.93,"n":30632,"o":69.9,"t":"2025-01-29T05:00:00Z","v":1713494,"vw":66.260774},{"c":63.74,"h":64.89,"l":62.84,"n":23772,"o":64.19,"t":"2025-01-30T05:00:00Z","v":1787900,"vw":64.023659},{"c":63.49,"h":65.5,"l":63.315,"n":19249,"o":63.95,"t":"2025-01-31T05:00:00Z","v":1044210,"vw":63.971285},{"c":60.89,"h":62.23,"l":60.6,"n":16200,"o":62.11,"t":"2025-02-03T05:00:00Z","v":894375,"vw":61.09414},{"c":64.44,"h":65.17,"l":61.74,"n":18333,"o":62.7,"t":"2025-02-04T05:00:00Z","v":933533,"vw":64.147702},{"c":64.29,"h":65.155,"l":64.05,"n":14934,"o":64.33,"t":"2025-02-05T05:00:00Z","v":826067,"vw":64.473886},{"c":65.15,"h":65.47,"l":64.31,"n":14741,"o":64.45,"t":"2025-02-06T05:00:00Z","v":729714,"vw":65.017642},{"c":63.46,"h":65.55,"l":63.4,"n":13745,"o":65.15,"t":"2025-02-07T05:00:00Z","v":745411,"vw":64.050074},{"c":64,"h":64.805,"l":63.55,"n":14285,"o":63.77,"t":"2025-02-10T05:00:00Z","v":728143,"vw":64.076103},{"c":64.6,"h":65.84,"l":63.435,"n":13407,"o":63.66,"t":"2025-02-11T05:00:00Z","v":869923,"vw":64.98092},{"c":64.07,"h":64.655,"l":63.63,"n":11401,"o":63.8,"t":"2025-02-12T05:00:00Z","v":600669,"vw":64.12817},{"c":64.98,"h":65.63,"l":64.1993,"n":13702,"o":64.54,"t":"2025-02-13T05:00:00Z","v":748017,"vw":65.057824},{"c":64.9,"h":65.93,"l":64.76,"n":11843,"o":65.48,"t":"2025-02-14T05:00:00Z","v":528369,"vw":65.175333},{"c":67.16,"h":67.39,"l":65.065,"n":12932,"o":65.14,"t":"2025-02-18T05:00:00Z","v":642322,"vw":66.937688},{"c":66.03,"h":66.62,"l":65.16,"n":12961,"o":65.98,"t":"2025-02-19T05:00:00Z","v":781039,"vw":65.942204},{"c":65.43,"h":66.48,"l":65.25,"n":11781,"o":65.92,"t":"2025-02-20T05:00:00Z","v":651715,"vw":65.657511},{"c":64.98,"h":66.4,"l":64.69,"n":10905,"o":65.81,"t":"2025-02-21T05:00:00Z","v":612134,"vw":65.230681},{"c":64.79,"h":65.52,"l":64.61,"n":13297,"o":65,"t":"2025-02-24T05:00:00Z","v":603081,"vw":64.989707},{"c":64.47,"h":65.63,"l":64.25,"n":10277,"o":65.1,"t":"2025-02-25T05:00:00Z","v":496849,"vw":64.686288},{"c":62.69,"h":64.65,"l":62.65,"n":10931,"o":64.64,"t":"2025-02-26T05:00:00Z","v":478638,"vw":63.121083},{"c":61.5,"h":62.69,"l":61.4,"n":18006,"o":62.61,"t":"2025-02-27T05:00:00Z","v":837926,"vw":61.796772},{"c":60.82,"h":61.535,"l":60.51,"n":14061,"o":61.13,"t":"2025-02-28T05:00:00Z","v":909339,"vw":60.818124},{"c":58.42,"h":61.98,"l":58.34,"n":16009,"o":61.47,"t":"2025-03-03T05:00:00Z","v":700628,"vw":59.168457},{"c":56.6,"h":58.155,"l":56.46,"n":23900,"o":57.92,"t":"2025-03-04T05:00:00Z","v":1527604,"vw":57.037817},{"c":59.42,"h":59.5,"l":56.74,"n":18509,"o":56.74,"t":"2025-03-05T05:00:00Z","v":902430,"vw":58.769112},{"c":59.64,"h":59.715,"l":58.28,"n":14339,"o":58.88,"t":"2025-03-06T05:00:00Z","v":674135,"vw":59.294066},{"c":58.37,"h":59.5,"l":57.55,"n":21677,"o":59.08,"t":"2025-03-07T05:00:00Z","v":1158608,"vw":58.282355},{"c":57.36,"h":59.23,"l":57.16,"n":17589,"o":57.99,"t":"2025-03-10T04:00:00Z","v":894506,"vw":57.688437},{"c":57.27,"h":58.06,"l":56.075,"n":20474,"o":57.51,"t":"2025-03-11T04:00:00Z","v":991189,"vw":57.107221},{"c":56.74,"h":57.64,"l":56.32,"n":13783,"o":57.42,"t":"2025-03-12T04:00:00Z","v":590133,"vw":56.737984},{"c":55.95,"h":57.61,"l":55.285,"n":13133,"o":56.62,"t":"2025-03-13T04:00:00Z","v":484508,"vw":55.911779},{"c":57.06,"h":57.07,"l":56.2,"n":15555,"o":56.69,"t":"2025-03-14T04:00:00Z","v":639474,"vw":56.817288},{"c":57.28,"h":57.72,"l":56.765,"n":16785,"o":56.93,"t":"2025-03-17T04:00:00Z","v":650319,"vw":57.262285},{"c":56.33,"h":57.32,"l":55.85,"n":18488,"o":57.32,"t":"2025-03-18T04:00:00Z","v":840785,"vw":56.275654},{"c":55.98,"h":56.5656,"l":54.86,"n":17912,"o":56.36,"t":"2025-03-19T04:00:00Z","v":798356,"vw":55.862757},{"c":55.87,"h":56.14,"l":55.08,"n":12348,"o":55.49,"t":"2025-03-20T04:00:00Z","v":674209,"vw":55.894481},{"c":56.45,"h":56.45,"l":54.93,"n":15201,"o":55.22,"t":"2025-03-21T04:00:00Z","v":2582343,"vw":56.305643},{"c":57.25,"h":57.98,"l":56.78,"n":16744,"o":57.1,"t":"2025-03-24T04:00:00Z","v":718143,"vw":57.239035},{"c":56.93,"h":57.53,"l":56.555,"n":12902,"o":57.44,"t":"2025-03-25T04:00:00Z","v":710881,"vw":56.991852},{"c":59.72,"h":60.83,"l":57.76,"n":21262,"o":59.01,"t":"2025-03-26T04:00:00Z","v":967510,"vw":59.655598},{"c":59.75,"h":59.825,"l":58.4,"n":17074,"o":59.25,"t":"2025-03-27T04:00:00Z","v":655032,"vw":59.524979},{"c":59.01,"h":59.89,"l":58.151,"n":13256,"o":59.64,"t":"2025-03-28T04:00:00Z","v":724313,"vw":58.823424},{"c":59.29,"h":59.66,"l":57.66,"n":13449,"o":58.5,"t":"2025-03-31T04:00:00Z","v":709128,"vw":59.171172},{"c":57.78,"h":59.15,"l":57.11,"n":15822,"o":59.15,"t":"2025-04-01T04:00:00Z","v":771306,"vw":57.714679},{"c":57.87,"h":57.99,"l":56.62,"n":10203,"o":57.07,"t":"2025-04-02T04:00:00Z","v":542095,"vw":57.653766},{"c":53.08,"h":56.28,"l":52.975,"n":16113,"o":55.73,"t":"2025-04-03T04:00:00Z","v":699301,"vw":53.515895},{"c":49.18,"h":51.77,"l":47.29,"n":28770,"o":50.57,"t":"2025-04-04T04:00:00Z","v":1426705,"vw":48.666748},{"c":48.73,"h":50.72,"l":46.205,"n":20619,"o":47.72,"t":"2025-04-07T04:00:00Z","v":982221,"vw":48.497555},{"c":46.53,"h":50.83,"l":45.785,"n":17829,"o":50.83,"t":"2025-04-08T04:00:00Z","v":744822,"vw":47.125331},{"c":51.75,"h":51.96,"l":45.21,"n":21990,"o":45.57,"t":"2025-04-09T04:00:00Z","v":1284114,"vw":49.868992},{"c":48.59,"h":50.29,"l":47.015,"n":13240,"o":50.28,"t":"2025-04-10T04:00:00Z","v":719043,"vw":48.386567},{"c":50.51,"h":50.565,"l":47.66,"n":15243,"o":48.57,"t":"2025-04-11T04:00:00Z","v":758127,"vw":49.997733},{"c":50.67,"h":51.365,"l":49.61,"n":10058,"o":51.35,"t":"2025-04-14T04:00:00Z","v":427464,"vw":50.63175},{"c":50.36,"h":51.15,"l":50.06,"n":12523,"o":50.22,"t":"2025-04-15T04:00:00Z","v":514440,"vw":50.420947},{"c":49.55,"h":50.745,"l":49,"n":13286,"o":50.47,"t":"2025-04-16T04:00:00Z","v":587701,"vw":49.596343},{"c":50.48,"h":50.98,"l":49.725,"n":9115,"o":49.91,"t":"2025-04-17T04:00:00Z","v":404331,"vw":50.503826},{"c":50.26,"h":50.425,"l":49.2,"n":11151,"o":49.87,"t":"2025-04-21T04:00:00Z","v":586413,"vw":50.154964},{"c":51.45,"h":51.59,"l":50.32,"n":10776,"o":51.11,"t":"2025-04-22T04:00:00Z","v":501583,"vw":51.299536},{"c":51.82,"h":53.8,"l":51.56,"n":12278,"o":52.92,"t":"2025-04-23T04:00:00Z","v":455367,"vw":52.010939},{"c":53.38,"h":53.6,"l":51.45,"n":9341,"o":52.01,"t":"2025-04-24T04:00:00Z","v":433361,"vw":53.233405},{"c":53.12,"h":53.2,"l":52.1,"n":9468,"o":52.67,"t":"2025-04-25T04:00:00Z","v":369540,"vw":52.968515},{"c":53.41,"h":54.21,"l":52.58,"n":11056,"o":53.27,"t":"2025-04-28T04:00:00Z","v":435533,"vw":53.303181},{"c":53.48,"h":53.94,"l":53.14,"n":12145,"o":53.38,"t":"2025-04-29T04:00:00Z","v":606629,"vw":53.437834},{"c":54.39,"h":54.455,"l":52.44,"n":18536,"o":53.1,"t":"2025-04-30T04:00:00Z","v":911126,"vw":53.862435},{"c":49.03,"h":51,"l":48.62,"n":27735,"o":49.25,"t":"2025-05-01T04:00:00Z","v":1455537,"vw":49.519124},{"c":49.43,"h":50.27,"l":48.92,"n":18123,"o":50.1,"t":"2025-05-02T04:00:00Z","v":963811,"vw":49.520069},{"c":49.69,"h":49.86,"l":48.87,"n":14897,"o":49.13,"t":"2025-05-05T04:00:00Z","v":729976,"vw":49.523261},{"c":48.14,"h":49.62,"l":47.89,"n":14139,"o":48.62,"t":"2025-05-06T04:00:00Z","v":796963,"vw":48.318966},{"c":48.37,"h":48.88,"l":47.88,"n":14667,"o":48.85,"t":"2025-05-07T04:00:00Z","v":751666,"vw":48.398534},{"c":49.99,"h":50.12,"l":48.52,"n":13053,"o":48.52,"t":"2025-05-08T04:00:00Z","v":553754,"vw":49.736139},{"c":50.09,"h":50.43,"l":49.62,"n":11892,"o":50.24,"t":"2025-05-09T04:00:00Z","v":581868,"vw":49.999779},{"c":52.8,"h":53.66,"l":52.165,"n":11857,"o":52.97,"t":"2025-05-12T04:00:00Z","v":584065,"vw":52.696824},{"c":52.18,"h":52.96,"l":51.86,"n":13986,"o":52.88,"t":"2025-05-13T04:00:00Z","v":602285,"vw":52.258315},{"c":51.88,"h":52.24,"l":51.41,"n":10540,"o":51.94,"t":"2025-05-14T04:00:00Z","v":896493,"vw":51.83964},{"c":51.66,"h":51.75,"l":51.095,"n":10929,"o":51.49,"t":"2025-05-15T04:00:00Z","v":544480,"vw":51.596398},{"c":52.76,"h":52.83,"l":51.31,"n":9731,"o":51.66,"t":"2025-05-16T04:00:00Z","v":506721,"vw":52.570942},{"c":52.33,"h":52.42,"l":51.69,"n":9171,"o":51.93,"t":"2025-05-19T04:00:00Z","v":396106,"vw":52.233009},{"c":51.38,"h":52.32,"l":51.09,"n":9532,"o":52.32,"t":"2025-05-20T04:00:00Z","v":408936,"vw":51.476939},{"c":49.52,"h":50.96,"l":49.47,"n":8759,"o":50.92,"t":"2025-05-21T04:00:00Z","v":434053,"vw":49.857771},{"c":50.04,"h":50.285,"l":49.03,"n":11168,"o":49.42,"t":"2025-05-22T04:00:00Z","v":424822,"vw":49.958223},{"c":49.3,"h":49.605,"l":48.81,"n":9483,"o":48.89,"t":"2025-05-23T04:00:00Z","v":507348,"vw":49.29397},{"c":50.77,"h":50.81,"l":49.6854,"n":9641,"o":50.24,"t":"2025-05-27T04:00:00Z","v":514395,"vw":50.599184},{"c":49.78,"h":50.99,"l":49.71,"n":10123,"o":50.8,"t":"2025-05-28T04:00:00Z","v":472748,"vw":50.056711},{"c":50.92,"h":50.96,"l":49.765,"n":13700,"o":50.37,"t":"2025-05-29T04:00:00Z","v":604153,"vw":50.614761},{"c":49.51,"h":50.22,"l":49.195,"n":12336,"o":50.22,"t":"2025-05-30T04:00:00Z","v":592526,"vw":49.53032},{"c":48.35,"h":49.81,"l":48.17,"n":10917,"o":49.4,"t":"2025-06-02T04:00:00Z","v":471437,"vw":48.428178},{"c":49.75,"h":49.984,"l":47.82,"n":12174,"o":48.21,"t":"2025-06-03T04:00:00Z","v":477095,"vw":49.64805},{"c":49.82,"h":49.99,"l":49.64,"n":12241,"o":49.99,"t":"2025-06-04T04:00:00Z","v":557564,"vw":49.840464},{"c":49.56,"h":50.13,"l":49.3612,"n":9594,"o":49.97,"t":"2025-06-05T04:00:00Z","v":469218,"vw":49.673897},{"c":50.13,"h":50.62,"l":49.835,"n":9980,"o":50.31,"t":"2025-06-06T04:00:00Z","v":491262,"vw":50.101406},{"c":51.82,"h":52.21,"l":50.6401,"n":15335,"o":50.73,"t":"2025-06-09T04:00:00Z","v":710093,"vw":51.704785},{"c":53.02,"h":54.18,"l":51.69,"n":13348,"o":52.16,"t":"2025-06-10T04:00:00Z","v":625553,"vw":53.282501},{"c":53.28,"h":53.62,"l":52.255,"n":12964,"o":53.16,"t":"2025-06-11T04:00:00Z","v":601894,"vw":53.085945},{"c":51.67,"h":52.56,"l":51.44,"n":10762,"o":52.49,"t":"2025-06-12T04:00:00Z","v":442779,"vw":51.819983},{"c":49.59,"h":51.305,"l":49.38,"n":11125,"o":50.5,"t":"2025-06-13T04:00:00Z","v":460106,"vw":49.933919},{"c":50.2,"h":50.45,"l":49.68,"n":10722,"o":50.22,"t":"2025-06-16T04:00:00Z","v":463818,"vw":50.19852},{"c":49.1,"h":50.21,"l":49.1,"n":10880,"o":49.73,"t":"2025-06-17T04:00:00Z","v":544342,"vw":49.395063},{"c":48.66,"h":49.75,"l":48.64,"n":10705,"o":48.9,"t":"2025-06-18T04:00:00Z","v":565482,"vw":48.859264},{"c":48.79,"h":48.9272,"l":48.26,"n":12202,"o":48.78,"t":"2025-06-20T04:00:00Z","v":1319067,"vw":48.76424},{"c":50.01,"h":50.17,"l":48.42,"n":11653,"o":48.5,"t":"2025-06-23T04:00:00Z","v":631841,"vw":49.7116},{"c":50.68,"h":51.42,"l":50.35,"n":12245,"o":50.57,"t":"2025-06-24T04:00:00Z","v":690349,"vw":50.832657},{"c":49.94,"h":50.64,"l":49.79,"n":12858,"o":50.6,"t":"2025-06-25T04:00:00Z","v":567704,"vw":50.092128},{"c":51.01,"h":51.31,"l":50.285,"n":12232,"o":50.45,"t":"2025-06-26T04:00:00Z","v":457496,"vw":51.013542},{"c":50.7,"h":51.875,"l":50.3,"n":9837,"o":51.25,"t":"2025-06-27T04:00:00Z","v":513416,"vw":50.838949},{"c":50.28,"h":51.07,"l":49.82,"n":10806,"o":50.79,"t":"2025-06-30T04:00:00Z","v":483086,"vw":50.299245},{"c":52.5,"h":53.795,"l":50,"n":14658,"o":50.19,"t":"2025-07-01T04:00:00Z","v":530850,"vw":52.307379},{"c":53.45,"h":53.85,"l":51.905,"n":11415,"o":52.96,"t":"2025-07-02T04:00:00Z","v":565508,"vw":53.073841},{"c":53.68,"h":53.95,"l":52.99,"n":6810,"o":53.61,"t":"2025-07-03T04:00:00Z","v":320623,"vw":53.547583},{"c":52.43,"h":53.71,"l":52.34,"n":12016,"o":52.92,"t":"2025-07-07T04:00:00Z","v":521260,"vw":52.625148},{"c":53.97,"h":54.77,"l":52.74,"n":12736,"o":52.81,"t":"2025-07-08T04:00:00Z","v":611845,"vw":54.06805},{"c":53.97,"h":54.58,"l":52.95,"n":9330,"o":54.13,"t":"2025-07-09T04:00:00Z","v":545063,"vw":53.845347},{"c":54.47,"h":55.44,"l":53.7378,"n":9584,"o":54.15,"t":"2025-07-10T04:00:00Z","v":525956,"vw":54.659243},{"c":53.42,"h":53.877,"l":52.95,"n":7954,"o":53.75,"t":"2025-07-11T04:00:00Z","v":312021,"vw":53.420001},{"c":52.44,"h":53.2275,"l":52.19,"n":8223,"o":52.91,"t":"2025-07-14T04:00:00Z","v":288077,"vw":52.478829},{"c":51.06,"h":52.8,"l":51.02,"n":9874,"o":52.75,"t":"2025-07-15T04:00:00Z","v":332918,"vw":51.391905},{"c":50.91,"h":51.59,"l":50.15,"n":11485,"o":51.24,"t":"2025-07-16T04:00:00Z","v":423367,"vw":50.936721},{"c":52.39,"h":52.75,"l":50.715,"n":10961,"o":50.83,"t":"2025-07-17T04:00:00Z","v":419422,"vw":52.268712},{"c":51.04,"h":52.74,"l":50.64,"n":9870,"o":52.74,"t":"2025-07-18T04:00:00Z","v":385479,"vw":51.178267},{"c":51.16,"h":51.755,"l":51.02,"n":11417,"o":51.63,"t":"2025-07-21T04:00:00Z","v":431757,"vw":51.258024},{"c":52.15,"h":52.38,"l":50.97,"n":11867,"o":51.1,"t":"2025-07-22T04:00:00Z","v":482025,"vw":51.998674},{"c":52.7,"h":53.27,"l":52.375,"n":11521,"o":53.02,"t":"2025-07-23T04:00:00Z","v":457310,"vw":52.703418},{"c":50.71,"h":52.34,"l":50.58,"n":10907,"o":52.27,"t":"2025-07-24T04:00:00Z","v":412067,"vw":50.969553},{"c":51.26,"h":51.3,"l":50.42,"n":10376,"o":50.91,"t":"2025-07-25T04:00:00Z","v":412841,"vw":51.050856},{"c":50.95,"h":51.475,"l":50.45,"n":14138,"o":51.12,"t":"2025-07-28T04:00:00Z","v":510214,"vw":50.936494},{"c":50.18,"h":51.07,"l":49.94,"n":16392,"o":50.97,"t":"2025-07-29T04:00:00Z","v":672062,"vw":50.316272},{"c":52.98,"h":54.54,"l":50,"n":33431,"o":50.5,"t":"2025-07-30T04:00:00Z","v":1368689,"vw":53.100876},{"c":51.56,"h":52.78,"l":51.53,"n":19933,"o":52.35,"t":"2025-07-31T04:00:00Z","v":980763,"vw":51.881236},{"c":50.5,"h":51.03,"l":49.92,"n":18410,"o":50.75,"t":"2025-08-01T04:00:00Z","v":809430,"vw":50.403172},{"c":50.76,"h":51.24,"l":50.33,"n":14782,"o":50.7,"t":"2025-08-04T04:00:00Z","v":724575,"vw":50.763423},{"c":52.1,"h":52.27,"l":50.905,"n":14555,"o":51.34,"t":"2025-08-05T04:00:00Z","v":824169,"vw":51.940857},{"c":51.63,"h":52.64,"l":51.49,"n":17901,"o":52.49,"t":"2025-08-06T04:00:00Z","v":768678,"vw":51.821776},{"c":52.75,"h":53.05,"l":52.05,"n":16464,"o":52.54,"t":"2025-08-07T04:00:00Z","v":705089,"vw":52.69718},{"c":52.04,"h":53.15,"l":51.925,"n":14764,"o":52.84,"t":"2025-08-08T04:00:00Z","v":595623,"vw":52.1535},{"c":51.59,"h":52.535,"l":51.155,"n":14354,"o":52.24,"t":"2025-08-11T04:00:00Z","v":883335,"vw":51.664546},{"c":53.09,"h":53.28,"l":51.774,"n":12780,"o":51.94,"t":"2025-08-12T04:00:00Z","v":567680,"vw":52.960413},{"c":54.88,"h":54.91,"l":53.16,"n":9448,"o":53.34,"t":"2025-08-13T04:00:00Z","v":380873,"vw":54.655211},{"c":54.07,"h":54.24,"l":53.47,"n":10864,"o":53.84,"t":"2025-08-14T04:00:00Z","v":393388,"vw":54.026017},{"c":53.85,"h":54.73,"l":53.61,"n":8277,"o":54.59,"t":"2025-08-15T04:00:00Z","v":320080,"vw":53.910379},{"c":53.53,"h":54.22,"l":53.46,"n":9646,"o":53.7,"t":"2025-08-18T04:00:00Z","v":482119,"vw":53.655531},{"c":54.11,"h":54.62,"l":53.5001,"n":7977,"o":53.98,"t":"2025-08-19T04:00:00Z","v":329906,"vw":54.068092},{"c":54.07,"h":54.59,"l":53.805,"n":9032,"o":53.92,"t":"2025-08-20T04:00:00Z","v":391157,"vw":54.075582},{"c":53.89,"h":54.11,"l":53.445,"n":9076,"o":53.58,"t":"2025-08-21T04:00:00Z","v":321887,"vw":53.865292},{"c":56.56,"h":56.865,"l":54.065,"n":11414,"o":54.35,"t":"2025-08-22T04:00:00Z","v":385994,"vw":56.313492},{"c":56.25,"h":56.78,"l":55.93,"n":11386,"o":56.27,"t":"2025-08-25T04:00:00Z","v":525700,"vw":56.201366},{"c":56.09,"h":56.79,"l":55.89,"n":11445,"o":56.13,"t":"2025-08-26T04:00:00Z","v":495857,"vw":56.231473},{"c":56.52,"h":56.785,"l":55.5325,"n":10661,"o":55.72,"t":"2025-08-27T04:00:00Z","v":378531,"vw":56.429311},{"c":56.6,"h":56.8,"l":56.03,"n":10178,"o":56.8,"t":"2025-08-28T04:00:00Z","v":412600,"vw":56.488502},{"c":56.15,"h":57.005,"l":55.9201,"n":10447,"o":56.33,"t":"2025-08-29T04:00:00Z","v":326988,"vw":56.285733},{"c":54.87,"h":55.72,"l":54.42,"n":12380,"o":55.67,"t":"2025-09-02T04:00:00Z","v":501792,"vw":54.936442},{"c":54.16,"h":54.93,"l":53.63,"n":12260,"o":54.42,"t":"2025-09-03T04:00:00Z","v":499938,"vw":54.144224},{"c":54.24,"h":54.4408,"l":53.36,"n":11078,"o":54.14,"t":"2025-09-04T04:00:00Z","v":397430,"vw":54.185533},{"c":54.91,"h":55.74,"l":54.47,"n":12534,"o":54.49,"t":"2025-09-05T04:00:00Z","v":483146,"vw":54.902606},{"c":54.58,"h":55.03,"l":53.37,"n":10923,"o":54.39,"t":"2025-09-08T04:00:00Z","v":354853,"vw":54.308428},{"c":53.32,"h":54.4974,"l":52.49,"n":12360,"o":54.38,"t":"2025-09-09T04:00:00Z","v":585284,"vw":53.118644},{"c":53.04,"h":53.45,"l":52.78,"n":8911,"o":53.06,"t":"2025-09-10T04:00:00Z","v":345122,"vw":53.03609},{"c":54.69,"h":54.75,"l":52.82,"n":10743,"o":53.05,"t":"2025-09-11T04:00:00Z","v":452065,"vw":54.26131},{"c":52.77,"h":54.5,"l":52.76,"n":8566,"o":54.36,"t":"2025-09-12T04:00:00Z","v":344459,"vw":53.168225},{"c":51.69,"h":53.22,"l":51.69,"n":9822,"o":52.95,"t":"2025-09-15T04:00:00Z","v":410097,"vw":52.144966},{"c":51.26,"h":52.14,"l":51.145,"n":10814,"o":52.14,"t":"2025-09-16T04:00:00Z","v":448608,"vw":51.43331},{"c":51.1,"h":53.32,"l":50.75,"n":15440,"o":51.56,"t":"2025-09-17T04:00:00Z","v":728888,"vw":51.778367},{"c":51.8,"h":52.025,"l":50.88,"n":13470,"o":51.77,"t":"2025-09-18T04:00:00Z","v":618475,"vw":51.702403},{"c":49.74,"h":51.925,"l":49.64,"n":13675,"o":51.82,"t":"2025-09-19T04:00:00Z","v":1306325,"vw":49.93696},{"c":49.85,"h":50.265,"l":49.41,"n":13362,"o":49.76,"t":"2025-09-22T04:00:00Z","v":750514,"vw":49.93426},{"c":49.37,"h":50.32,"l":49.25,"n":13459,"o":50.07,"t":"2025-09-23T04:00:00Z","v":798639,"vw":49.530756},{"c":49.3,"h":50,"l":49.12,"n":10916,"o":49.52,"t":"2025-09-24T04:00:00Z","v":481414,"vw":49.374143},{"c":47.89,"h":49.43,"l":47.82,"n":15221,"o":49.05,"t":"2025-09-25T04:00:00Z","v":695358,"vw":48.293072},{"c":48.79,"h":49.16,"l":48.24,"n":15849,"o":48.25,"t":"2025-09-26T04:00:00Z","v":795904,"vw":48.829497},{"c":47.62,"h":49.27,"l":47.2,"n":23949,"o":48.99,"t":"2025-09-29T04:00:00Z","v":1407789,"vw":47.811231},{"c":47.91,"h":47.99,"l":46.295,"n":18827,"o":47.2,"t":"2025-09-30T04:00:00Z","v":1118268,"vw":47.329465},{"c":48.19,"h":48.43,"l":47.73,"n":15589,"o":48.09,"t":"2025-10-01T04:00:00Z","v":746051,"vw":48.091962},{"c":48.54,"h":48.82,"l":47.8435,"n":11820,"o":48.03,"t":"2025-10-02T04:00:00Z","v":458519,"vw":48.486865},{"c":48.66,"h":48.98,"l":48.315,"n":12764,"o":48.53,"t":"2025-10-03T04:00:00Z","v":591166,"vw":48.628479},{"c":49,"h":49.32,"l":48.49,"n":13961,"o":48.83,"t":"2025-10-06T04:00:00Z","v":690479,"vw":49.001318},{"c":47.49,"h":49.325,"l":47.16,"n":14427,"o":49.24,"t":"2025-10-07T04:00:00Z","v":727221,"vw":47.575551},{"c":48.6,"h":48.7167,"l":47.3,"n":14153,"o":47.8,"t":"2025-10-08T04:00:00Z","v":562266,"vw":48.464429},{"c":48.5,"h":48.885,"l":48.37,"n":14562,"o":48.73,"t":"2025-10-09T04:00:00Z","v":576781,"vw":48.533893},{"c":47.51,"h":49.18,"l":47.24,"n":21522,"o":48.89,"t":"2025-10-10T04:00:00Z","v":1037089,"vw":47.836204},{"c":48.35,"h":49.435,"l":48.02,"n":15843,"o":48.02,"t":"2025-10-13T04:00:00Z","v":798865,"vw":48.639589},{"c":49.01,"h":49.34,"l":47.485,"n":14808,"o":47.57,"t":"2025-10-14T04:00:00Z","v":822721,"vw":48.837158},{"c":49.02,"h":49.86,"l":48.65,"n":12360,"o":49.26,"t":"2025-10-15T04:00:00Z","v":655187,"vw":49.048651},{"c":48.94,"h":49.42,"l":48.51,"n":13425,"o":49.31,"t":"2025-10-16T04:00:00Z","v":566227,"vw":48.853302},{"c":48.86,"h":49.165,"l":48.44,"n":15872,"o":48.89,"t":"2025-10-17T04:00:00Z","v":668050,"vw":48.837394},{"c":49.93,"h":50.06,"l":49.06,"n":10846,"o":49.2,"t":"2025-10-20T04:00:00Z","v":440359,"vw":49.853958},{"c":50.65,"h":50.975,"l":49.77,"n":14047,"o":49.77,"t":"2025-10-21T04:00:00Z","v":464386,"vw":50.644528},{"c":49.55,"h":51.07,"l":49.54,"n":12997,"o":50.69,"t":"2025-10-22T04:00:00Z","v":530894,"vw":49.963698},{"c":49.87,"h":50.88,"l":49.54,"n":14757,"o":50.48,"t":"2025-10-23T04:00:00Z","v":644289,"vw":49.91366},{"c":50.52,"h":50.69,"l":50.07,"n":10669,"o":50.67,"t":"2025-10-24T04:00:00Z","v":397219,"vw":50.497158},{"c":50.67,"h":51.36,"l":50.32,"n":14009,"o":50.67,"t":"2025-10-27T04:00:00Z","v":600968,"vw":50.803639},{"c":50.05,"h":50.67,"l":49.665,"n":11794,"o":50.65,"t":"2025-10-28T04:00:00Z","v":437546,"vw":50.063328},{"c":49.64,"h":50.85,"l":49.43,"n":15217,"o":49.73,"t":"2025-10-29T04:00:00Z","v":565411,"vw":49.833902},{"c":48.67,"h":49.46,"l":48.38,"n":17314,"o":49.1,"t":"2025-10-30T04:00:00Z","v":911672,"vw":48.848359},{"c":48.9,"h":48.94,"l":47.83,"n":12895,"o":48.27,"t":"2025-10-31T04:00:00Z","v":669064,"vw":48.793257},{"c":48.23,"h":48.81,"l":47.72,"n":14543,"o":48.38,"t":"2025-11-03T05:00:00Z","v":792461,"vw":48.227527},{"c":47.84,"h":48.53,"l":47.585,"n":19677,"o":47.68,"t":"2025-11-04T05:00:00Z","v":793569,"vw":47.869614},{"c":50.74,"h":51.35,"l":47.12,"n":31113,"o":48.01,"t":"2025-11-05T05:00:00Z","v":1483736,"vw":50.402887},{"c":50.29,"h":51.26,"l":49.825,"n":17761,"o":50.92,"t":"2025-11-06T05:00:00Z","v":1240190,"vw":50.363003},{"c":50.05,"h":50.76,"l":49.19,"n":16749,"o":50.18,"t":"2025-11-07T05:00:00Z","v":930787,"vw":50.004005},{"c":49.89,"h":50.615,"l":48.86,"n":15459,"o":50.6,"t":"2025-11-10T05:00:00Z","v":828044,"vw":50.005704},{"c":50.06,"h":50.64,"l":49.52,"n":13462,"o":50.15,"t":"2025-11-11T05:00:00Z","v":833110,"vw":50.043115},{"c":50.07,"h":51.04,"l":50.04,"n":13705,"o":50.29,"t":"2025-11-12T05:00:00Z","v":757785,"vw":50.2158},{"c":53.1,"h":53.335,"l":49.8,"n":29253,"o":50,"t":"2025-11-13T05:00:00Z","v":2031841,"vw":52.750197},{"c":51.51,"h":52.8999,"l":50.9,"n":15597,"o":52.47,"t":"2025-11-14T05:00:00Z","v":906643,"vw":51.53788},{"c":49.6,"h":51.695,"l":49.54,"n":17792,"o":51.6,"t":"2025-11-17T05:00:00Z","v":894158,"vw":49.919401},{"c":50.02,"h":50.18,"l":49.2772,"n":13953,"o":49.52,"t":"2025-11-18T05:00:00Z","v":719571,"vw":49.920457},{"c":49.01,"h":50.035,"l":48.66,"n":13216,"o":49.89,"t":"2025-11-19T05:00:00Z","v":574407,"vw":49.128052},{"c":48.18,"h":49.675,"l":48,"n":15253,"o":49.41,"t":"2025-11-20T05:00:00Z","v":702809,"vw":48.541257},{"c":50.37,"h":51.19,"l":48.3,"n":19862,"o":48.51,"t":"2025-11-21T05:00:00Z","v":1158369,"vw":50.272773},{"c":50.12,"h":50.35,"l":49.54,"n":15624,"o":50.34,"t":"2025-11-24T05:00:00Z","v":854578,"vw":50.077588},{"c":51.79,"h":52.02,"l":50.93,"n":12250,"o":50.93,"t":"2025-11-25T05:00:00Z","v":797017,"vw":51.780576},{"c":52.54,"h":52.86,"l":51.57,"n":13749,"o":51.57,"t":"2025-11-26T05:00:00Z","v":863714,"vw":52.478843},{"c":52.9,"h":53.35,"l":52.2923,"n":6587,"o":52.52,"t":"2025-11-28T05:00:00Z","v":264136,"vw":52.942471},{"c":58.13,"h":58.82,"l":54.05,"n":34741,"o":54.15,"t":"2025-12-01T05:00:00Z","v":2406789,"vw":57.642456},{"c":57.49,"h":58.42,"l":57.07,"n":23231,"o":57.92,"t":"2025-12-02T05:00:00Z","v":1651082,"vw":57.56829},{"c":58.28,"h":59.105,"l":57.15,"n":24094,"o":57.15,"t":"2025-12-03T05:00:00Z","v":1300098,"vw":58.48128},{"c":58.29,"h":58.54,"l":57.1734,"n":17759,"o":58.25,"t":"2025-12-04T05:00:00Z","v":987253,"vw":58.135617},{"c":58.59,"h":59.4,"l":57.92,"n":18242,"o":58.15,"t":"2025-12-05T05:00:00Z","v":948208,"vw":58.824541},{"c":57.5,"h":58.675,"l":57.48,"n":16736,"o":58.51,"t":"2025-12-08T05:00:00Z","v":1135662,"vw":57.660025},{"c":57.6,"h":58.475,"l":57.22,"n":14258,"o":57.22,"t":"2025-12-09T05:00:00Z","v":697024,"vw":57.855213},{"c":59.84,"h":60.095,"l":57.45,"n":14842,"o":57.69,"t":"2025-12-10T05:00:00Z","v":916383,"vw":59.350597},{"c":60.62,"h":61.66,"l":59.84,"n":18714,"o":59.94,"t":"2025-12-11T05:00:00Z","v":1639432,"vw":60.822509},{"c":59.15,"h":61.17,"l":58.835,"n":14067,"o":61.11,"t":"2025-12-12T05:00:00Z","v":885656,"vw":59.271989},{"c":59.83,"h":61.06,"l":59.28,"n":17484,"o":61.06,"t":"2025-12-15T05:00:00Z","v":1214111,"vw":59.858005},{"c":58.65,"h":59.705,"l":58.28,"n":13384,"o":59.68,"t":"2025-12-16T05:00:00Z","v":1187261,"vw":58.673895},{"c":59.77,"h":60.27,"l":57.85,"n":18579,"o":58.16,"t":"2025-12-17T05:00:00Z","v":1515622,"vw":59.408154},{"c":59.27,"h":60.855,"l":58.74,"n":15465,"o":59.77,"t":"2025-12-18T05:00:00Z","v":1002522,"vw":59.307538},{"c":59.46,"h":59.85,"l":58.2701,"n":10033,"o":59.1,"t":"2025-12-19T05:00:00Z","v":758199,"vw":59.399103},{"c":59.48,"h":60.04,"l":59.2101,"n":9848,"o":59.54,"t":"2025-12-22T05:00:00Z","v":662232,"vw":59.474853},{"c":59.07,"h":59.71,"l":58.66,"n":9044,"o":59.71,"t":"2025-12-23T05:00:00Z","v":470789,"vw":59.083187},{"c":59.39,"h":59.44,"l":58.7835,"n":4893,"o":59.34,"t":"2025-12-24T05:00:00Z","v":181719,"vw":59.223769},{"c":59.7,"h":59.78,"l":58.91,"n":7217,"o":59.35,"t":"2025-12-26T05:00:00Z","v":264509,"vw":59.46732},{"c":59.41,"h":59.72,"l":58.87,"n":8726,"o":59.48,"t":"2025-12-29T05:00:00Z","v":667167,"vw":59.384882},{"c":59.15,"h":59.59,"l":58.81,"n":9333,"o":59.35,"t":"2025-12-30T05:00:00Z","v":306744,"vw":59.182892},{"c":58.67,"h":59.3,"l":58.56,"n":9530,"o":58.72,"t":"2025-12-31T05:00:00Z","v":469145,"vw":58.752722},{"c":59.85,"h":60,"l":58.16,"n":10811,"o":59.19,"t":"2026-01-02T05:00:00Z","v":445310,"vw":59.580342},{"c":60.09,"h":61.05,"l":59.51,"n":10443,"o":59.51,"t":"2026-01-05T05:00:00Z","v":512783,"vw":60.266919},{"c":61.24,"h":61.7433,"l":59.71,"n":11277,"o":59.78,"t":"2026-01-06T05:00:00Z","v":630883,"vw":61.254114},{"c":59.45,"h":61.98,"l":59.41,"n":11570,"o":61.24,"t":"2026-01-07T05:00:00Z","v":457066,"vw":59.664243},{"c":59.91,"h":60.2959,"l":57.76,"n":13021,"o":58.54,"t":"2026-01-08T05:00:00Z","v":849220,"vw":59.712554},{"c":62.34,"h":62.43,"l":60.025,"n":12679,"o":60.35,"t":"2026-01-09T05:00:00Z","v":729147,"vw":61.969551},{"c":64.35,"h":64.59,"l":61.87,"n":15162,"o":62.31,"t":"2026-01-12T05:00:00Z","v":764808,"vw":64.076747},{"c":64.11,"h":65.1925,"l":63.61,"n":13964,"o":64.68,"t":"2026-01-13T05:00:00Z","v":691916,"vw":64.263197},{"c":64.56,"h":64.745,"l":63.725,"n":13409,"o":64.12,"t":"2026-01-14T05:00:00Z","v":1306742,"vw":64.463018},{"c":64.17,"h":64.88,"l":63.7582,"n":15469,"o":64.74,"t":"2026-01-15T05:00:00Z","v":575842,"vw":64.267323},{"c":62.89,"h":64.0291,"l":62.71,"n":11888,"o":63.6,"t":"2026-01-16T05:00:00Z","v":544820,"vw":63.029751},{"c":61.23,"h":62.41,"l":60.09,"n":11130,"o":62.18,"t":"2026-01-20T05:00:00Z","v":595085,"vw":61.130819},{"c":62.91,"h":63.24,"l":61.21,"n":8091,"o":61.84,"t":"2026-01-21T05:00:00Z","v":391632,"vw":62.644845},{"c":63.09,"h":64.09,"l":62.89,"n":9104,"o":63.31,"t":"2026-01-22T05:00:00Z","v":476258,"vw":63.249669},{"c":63.32,"h":63.75,"l":62.32,"n":10620,"o":63.71,"t":"2026-01-23T05:00:00Z","v":479201,"vw":63.129977},{"c":62.46,"h":63.41,"l":62.31,"n":9223,"o":63.41,"t":"2026-01-26T05:00:00Z","v":428806,"vw":62.493368},{"c":62.3,"h":62.8,"l":61.96,"n":8707,"o":62.48,"t":"2026-01-27T05:00:00Z","v":435440,"vw":62.261038},{"c":62.12,"h":62.67,"l":61.475,"n":11515,"o":62.61,"t":"2026-01-28T05:00:00Z","v":436604,"vw":62.091787},{"c":61.73,"h":62.47,"l":60.28,"n":12374,"o":62.47,"t":"2026-01-29T05:00:00Z","v":530079,"vw":61.482073},{"c":61.16,"h":62.03,"l":59.845,"n":14885,"o":61.55,"t":"2026-01-30T05:00:00Z","v":565085,"vw":60.884777},{"c":61.56,"h":61.85,"l":59.87,"n":16307,"o":60.92,"t":"2026-02-02T05:00:00Z","v":867076,"vw":61.38261},{"c":61.08,"h":62.54,"l":57.87,"n":26132,"o":59.56,"t":"2026-02-03T05:00:00Z","v":1405458,"vw":60.273542},{"c":64.57,"h":65.645,"l":61.92,"n":22761,"o":61.95,"t":"2026-02-04T05:00:00Z","v":1086351,"vw":64.609161},{"c":63.13,"h":64.44,"l":62.54,"n":12529,"o":64.17,"t":"2026-02-05T05:00:00Z","v":563216,"vw":63.167095},{"c":64.16,"h":64.55,"l":63.49,"n":14532,"o":63.49,"t":"2026-02-06T05:00:00Z","v":635086,"vw":64.145713},{"c":62.24,"h":64.415,"l":62.21,"n":11605,"o":64.05,"t":"2026-02-09T05:00:00Z","v":501266,"vw":62.607865},{"c":62.46,"h":63.23,"l":62.09,"n":13390,"o":62.78,"t":"2026-02-10T05:00:00Z","v":819529,"vw":62.554473},{"c":62.43,"h":63.52,"l":62.21,"n":11415,"o":62.34,"t":"2026-02-11T05:00:00Z","v":608045,"vw":62.563668},{"c":61.03,"h":64.31,"l":60.46,"n":11920,"o":62.79,"t":"2026-02-12T05:00:00Z","v":710008,"vw":61.265908},{"c":60.93,"h":61.77,"l":60.66,"n":13059,"o":60.84,"t":"2026-02-13T05:00:00Z","v":938722,"vw":60.98896},{"c":60.23,"h":61.02,"l":59.09,"n":12450,"o":61.02,"t":"2026-02-17T05:00:00Z","v":786188,"vw":60.094979},{"c":63.39,"h":63.45,"l":60.37,"n":15902,"o":60.37,"t":"2026-02-18T05:00:00Z","v":975165,"vw":63.093113},{"c":63.22,"h":64.22,"l":62.5,"n":16265,"o":62.9,"t":"2026-02-19T05:00:00Z","v":909542,"vw":63.410162},{"c":64.8,"h":64.84,"l":62.29,"n":13793,"o":62.77,"t":"2026-02-20T05:00:00Z","v":746803,"vw":64.322008},{"c":63.04,"h":64.315,"l":62.11,"n":14970,"o":63.7,"t":"2026-02-23T05:00:00Z","v":861225,"vw":63.191512},{"c":64.09,"h":64.9,"l":63.39,"n":9945,"o":63.39,"t":"2026-02-24T05:00:00Z","v":442596,"vw":64.213802},{"c":62.22,"h":64.39,"l":60.095,"n":18608,"o":64.39,"t":"2026-02-25T05:00:00Z","v":1103706,"vw":61.742278},{"c":62.27,"h":63.14,"l":61.65,"n":11966,"o":62.38,"t":"2026-02-26T05:00:00Z","v":718755,"vw":62.233896},{"c":62.36,"h":62.46,"l":60.74,"n":10301,"o":61.24,"t":"2026-02-27T05:00:00Z","v":719758,"vw":61.991888},{"c":61.15,"h":61.28,"l":58.73,"n":13374,"o":60.89,"t":"2026-03-02T05:00:00Z","v":646836,"vw":60.573173},{"c":59.62,"h":60.45,"l":58.1,"n":12165,"o":59.17,"t":"2026-03-03T05:00:00Z","v":439859,"vw":59.534112},{"c":60.03,"h":60.39,"l":59.405,"n":8886,"o":60.11,"t":"2026-03-04T05:00:00Z","v":419603,"vw":60.014517},{"c":57.37,"h":59.91,"l":57.22,"n":10954,"o":59.69,"t":"2026-03-05T05:00:00Z","v":441233,"vw":57.947991},{"c":55.45,"h":57.13,"l":54.5,"n":12391,"o":56.51,"t":"2026-03-06T05:00:00Z","v":504668,"vw":55.337227},{"c":54.87,"h":55.229,"l":53.29,"n":14922,"o":54.45,"t":"2026-03-09T04:00:00Z","v":606014,"vw":54.382639},{"c":54.24,"h":55.54,"l":54.05,"n":13281,"o":54.86,"t":"2026-03-10T04:00:00Z","v":566666,"vw":54.484676},{"c":52.57,"h":54.175,"l":52.28,"n":13244,"o":53.95,"t":"2026-03-11T04:00:00Z","v":462211,"vw":52.784038},{"c":50.98,"h":52.73,"l":50.67,"n":15357,"o":52.23,"t":"2026-03-12T04:00:00Z","v":944809,"vw":51.13445},{"c":49.97,"h":51.58,"l":49.7,"n":16341,"o":51.34,"t":"2026-03-13T04:00:00Z","v":729076,"vw":50.084412},{"c":50.66,"h":50.995,"l":50.03,"n":13861,"o":50.33,"t":"2026-03-16T04:00:00Z","v":1055387,"vw":50.616472},{"c":51.49,"h":52.145,"l":51.1,"n":11345,"o":51.24,"t":"2026-03-17T04:00:00Z","v":784908,"vw":51.510397},{"c":50.09,"h":51.51,"l":49.79,"n":14169,"o":51.17,"t":"2026-03-18T04:00:00Z","v":827113,"vw":50.148594},{"c":50.19,"h":50.66,"l":48.61,"n":16667,"o":49.51,"t":"2026-03-19T04:00:00Z","v":800509,"vw":49.984321},{"c":48.81,"h":50.64,"l":48.185,"n":16064,"o":50.64,"t":"2026-03-20T04:00:00Z","v":918640,"vw":48.813666},{"c":49.92,"h":51.05,"l":49.9,"n":14894,"o":50.17,"t":"2026-03-23T04:00:00Z","v":835913,"vw":50.238293},{"c":50.81,"h":51.21,"l":49.3,"n":9409,"o":49.35,"t":"2026-03-24T04:00:00Z","v":426311,"vw":50.756558},{"c":53.61,"h":53.75,"l":51.15,"n":14659,"o":51.57,"t":"2026-03-25T04:00:00Z","v":815255,"vw":53.099224},{"c":54.2,"h":54.645,"l":52.895,"n":16028,"o":53.19,"t":"2026-03-26T04:00:00Z","v":771261,"vw":54.235037},{"c":53.18,"h":54.13,"l":52.8,"n":14059,"o":53.39,"t":"2026-03-27T04:00:00Z","v":604469,"vw":53.272725},{"c":52.27,"h":53.8,"l":52.08,"n":14432,"o":53.76,"t":"2026-03-30T04:00:00Z","v":544983,"vw":52.437232},{"c":55.61,"h":55.69,"l":53.05,"n":16912,"o":53.05,"t":"2026-03-31T04:00:00Z","v":761404,"vw":55.092959},{"c":55.44,"h":56.4,"l":55.34,"n":10382,"o":55.96,"t":"2026-04-01T04:00:00Z","v":490210,"vw":55.542743},{"c":54.39,"h":56.02,"l":54.03,"n":10545,"o":54.55,"t":"2026-04-02T04:00:00Z","v":412462,"vw":54.502623},{"c":53.88,"h":54.63,"l":52.73,"n":9704,"o":54.14,"t":"2026-04-06T04:00:00Z","v":495183,"vw":53.828585},{"c":54.35,"h":54.41,"l":53.18,"n":12065,"o":53.73,"t":"2026-04-07T04:00:00Z","v":600979,"vw":54.046948},{"c":56.23,"h":56.545,"l":55.77,"n":11645,"o":56.22,"t":"2026-04-08T04:00:00Z","v":689286,"vw":56.236948},{"c":56.32,"h":56.695,"l":55.23,"n":10221,"o":55.81,"t":"2026-04-09T04:00:00Z","v":652499,"vw":56.143667},{"c":56.42,"h":56.97,"l":55.96,"n":14014,"o":56.89,"t":"2026-04-10T04:00:00Z","v":721067,"vw":56.442737},{"c":56.55,"h":56.64,"l":55.005,"n":12274,"o":56.18,"t":"2026-04-13T04:00:00Z","v":667741,"vw":56.411437},{"c":55.35,"h":56.745,"l":55.04,"n":12357,"o":56.55,"t":"2026-04-14T04:00:00Z","v":596307,"vw":55.415127},{"c":55.67,"h":55.855,"l":54.325,"n":13931,"o":55.22,"t":"2026-04-15T04:00:00Z","v":552106,"vw":55.458668},{"c":57.47,"h":57.66,"l":55.55,"n":11658,"o":56.05,"t":"2026-04-16T04:00:00Z","v":630123,"vw":57.300063},{"c":58.52,"h":59.915,"l":57.83,"n":12644,"o":57.83,"t":"2026-04-17T04:00:00Z","v":644860,"vw":58.843261},{"c":57.97,"h":58.3825,"l":57.615,"n":10467,"o":58.07,"t":"2026-04-20T04:00:00Z","v":566599,"vw":57.957945},{"c":57.36,"h":58.6325,"l":56.575,"n":9885,"o":58.01,"t":"2026-04-21T04:00:00Z","v":427808,"vw":57.288923},{"c":56.76,"h":57.92,"l":56.34,"n":10464,"o":57.81,"t":"2026-04-22T04:00:00Z","v":418991,"vw":56.754445},{"c":56.81,"h":57.19,"l":56.055,"n":9795,"o":56.73,"t":"2026-04-23T04:00:00Z","v":364425,"vw":56.774405},{"c":57.4,"h":57.69,"l":56.47,"n":10212,"o":57.03,"t":"2026-04-24T04:00:00Z","v":487404,"vw":57.236054},{"c":57.7,"h":58.53,"l":56.41,"n":16715,"o":57.5,"t":"2026-04-27T04:00:00Z","v":676717,"vw":57.554354},{"c":57,"h":58.13,"l":56.58,"n":16585,"o":57.94,"t":"2026-04-28T04:00:00Z","v":938894,"vw":56.943811},{"c":49.15,"h":55.86,"l":48.23,"n":39668,"o":54.8,"t":"2026-04-29T04:00:00Z","v":2696814,"vw":50.350049},{"c":53.26,"h":53.485,"l":48.63,"n":29751,"o":49.07,"t":"2026-04-30T04:00:00Z","v":1439830,"vw":52.253277},{"c":51.82,"h":53.435,"l":51.23,"n":24093,"o":53.32,"t":"2026-05-01T04:00:00Z","v":1190916,"vw":52.041256},{"c":52.54,"h":53.39,"l":50.93,"n":22092,"o":51.34,"t":"2026-05-04T04:00:00Z","v":977396,"vw":52.446486},{"c":52.26,"h":52.85,"l":51.52,"n":17305,"o":52.82,"t":"2026-05-05T04:00:00Z","v":808517,"vw":52.296719},{"c":54.59,"h":55.82,"l":54.3,"n":19439,"o":54.45,"t":"2026-05-06T04:00:00Z","v":1011313,"vw":54.705047},{"c":54.46,"h":55.315,"l":54.08,"n":22024,"o":54.86,"t":"2026-05-07T04:00:00Z","v":1026713,"vw":54.569159},{"c":55.01,"h":55.64,"l":54.16,"n":21785,"o":54.86,"t":"2026-05-08T04:00:00Z","v":965460,"vw":55.076291},{"c":54.08,"h":55.22,"l":54.01,"n":19447,"o":55.22,"t":"2026-05-11T04:00:00Z","v":851549,"vw":54.285063},{"c":56.72,"h":57.63,"l":53.6372,"n":28514,"o":53.88,"t":"2026-05-12T04:00:00Z","v":1846600,"vw":56.237867},{"c":56.5,"h":57.82,"l":56.28,"n":24971,"o":56.77,"t":"2026-05-13T04:00:00Z","v":1903509,"vw":56.812473},{"c":56.15,"h":57.13,"l":55.945,"n":19951,"o":56.68,"t":"2026-05-14T04:00:00Z","v":1415192,"vw":56.26542},{"c":54.5,"h":55.48,"l":54.16,"n":21692,"o":55.48,"t":"2026-05-15T04:00:00Z","v":1007255,"vw":54.651958},{"c":56.67,"h":57,"l":54.64,"n":22936,"o":54.64,"t":"2026-05-18T04:00:00Z","v":1294406,"vw":56.546561},{"c":54.68,"h":56.59,"l":54.52,"n":25767,"o":56.13,"t":"2026-05-19T04:00:00Z","v":1638959,"vw":55.007722},{"c":55.99,"h":57.56,"l":54.16,"n":20154,"o":54.18,"t":"2026-05-20T04:00:00Z","v":1070949,"vw":56.250143},{"c":56.26,"h":56.55,"l":54.58,"n":14834,"o":55.51,"t":"2026-05-21T04:00:00Z","v":675525,"vw":55.986284},{"c":57.21,"h":57.64,"l":56.12,"n":11127,"o":56.85,"t":"2026-05-22T04:00:00Z","v":554068,"vw":57.263932},{"c":57.86,"h":58.61,"l":57.27,"n":13562,"o":58.04,"t":"2026-05-26T04:00:00Z","v":729186,"vw":57.825201},{"c":57.31,"h":59.04,"l":56.72,"n":15541,"o":58.55,"t":"2026-05-27T04:00:00Z","v":882196,"vw":57.45081},{"c":57.32,"h":57.875,"l":56.375,"n":14959,"o":56.82,"t":"2026-05-28T04:00:00Z","v":677434,"vw":57.321784},{"c":57.9,"h":58.89,"l":56.62,"n":17393,"o":57.16,"t":"2026-05-29T04:00:00Z","v":1415443,"vw":58.033968},{"c":58.01,"h":58.03,"l":55.97,"n":13956,"o":56.78,"t":"2026-06-01T04:00:00Z","v":769843,"vw":57.417569},{"c":57.58,"h":58.67,"l":57.505,"n":16475,"o":58.04,"t":"2026-06-02T04:00:00Z","v":759908,"vw":57.763383},{"c":57,"h":57.975,"l":56.3,"n":17301,"o":57.57,"t":"2026-06-03T04:00:00Z","v":853198,"vw":56.990282},{"c":57.07,"h":58.175,"l":56.4,"n":17506,"o":57.4,"t":"2026-06-04T04:00:00Z","v":842633,"vw":57.127055},{"c":56.2,"h":56.89,"l":55.54,"n":16273,"o":56.43,"t":"2026-06-05T04:00:00Z","v":899895,"vw":56.148835},{"c":57.46,"h":57.83,"l":54.98,"n":16227,"o":56.01,"t":"2026-06-08T04:00:00Z","v":763945,"vw":57.367265},{"c":62.5,"h":63.12,"l":57.28,"n":35958,"o":58.47,"t":"2026-06-09T04:00:00Z","v":2554837,"vw":61.426946},{"c":64.87,"h":67.1999,"l":63.55,"n":26867,"o":63.99,"t":"2026-06-10T04:00:00Z","v":1429377,"vw":65.037067},{"c":65.53,"h":66.43,"l":63.69,"n":26492,"o":65.9,"t":"2026-06-11T04:00:00Z","v":1810283,"vw":65.211964},{"c":64.98,"h":66.19,"l":64.88,"n":21462,"o":66.19,"t":"2026-06-12T04:00:00Z","v":1006368,"vw":65.27132},{"c":65.44,"h":66.18,"l":65.12,"n":19494,"o":66.18,"t":"2026-06-15T04:00:00Z","v":1111493,"vw":65.468559},{"c":64.56,"h":66.36,"l":64.47,"n":13009,"o":65.38,"t":"2026-06-16T04:00:00Z","v":560978,"vw":64.762199},{"c":64.36,"h":65.8,"l":64.25,"n":14775,"o":64.89,"t":"2026-06-17T04:00:00Z","v":543934,"vw":64.738628},{"c":67.92,"h":67.97,"l":65,"n":16711,"o":65,"t":"2026-06-18T04:00:00Z","v":1199709,"vw":67.323027},{"c":67.69,"h":68.255,"l":67.3,"n":15346,"o":67.48,"t":"2026-06-22T04:00:00Z","v":674825,"vw":67.705309},{"c":63.94,"h":66.66,"l":63.89,"n":19432,"o":66.01,"t":"2026-06-23T04:00:00Z","v":831893,"vw":64.402956},{"c":63.44,"h":64.47,"l":62.5,"n":20032,"o":64.25,"t":"2026-06-24T04:00:00Z","v":851228,"vw":63.357278},{"c":64.43,"h":65.24,"l":63.65,"n":13666,"o":63.76,"t":"2026-06-25T04:00:00Z","v":551766,"vw":64.266568},{"c":63.94,"h":64.625,"l":62.29,"n":24751,"o":63.76,"t":"2026-06-26T04:00:00Z","v":7125874,"vw":63.889967},{"c":64.23,"h":64.29,"l":62.11,"n":16991,"o":63.37,"t":"2026-06-29T04:00:00Z","v":1044011,"vw":63.585821},{"c":65.89,"h":66.53,"l":64,"n":14257,"o":64.85,"t":"2026-06-30T04:00:00Z","v":677395,"vw":65.800259},{"c":66.69,"h":67.16,"l":65.225,"n":11454,"o":65.72,"t":"2026-07-01T04:00:00Z","v":679425,"vw":66.590183},{"c":67.01,"h":67.68,"l":66.23,"n":13177,"o":67,"t":"2026-07-02T04:00:00Z","v":591486,"vw":66.897495},{"c":66.7,"h":67.37,"l":65.731,"n":12611,"o":66.43,"t":"2026-07-06T04:00:00Z","v":596475,"vw":66.605788},{"c":65.73,"h":67.31,"l":65.625,"n":12384,"o":66.84,"t":"2026-07-07T04:00:00Z","v":634642,"vw":65.919154},{"c":63.7,"h":64.64,"l":62.82,"n":10609,"o":64.64,"t":"2026-07-08T04:00:00Z","v":574279,"vw":63.54861},{"c":65,"h":65.2,"l":63.38,"n":12716,"o":63.86,"t":"2026-07-09T04:00:00Z","v":634244,"vw":64.775637},{"c":66.75,"h":67.32,"l":65.21,"n":11893,"o":65.89,"t":"2026-07-10T04:00:00Z","v":614093,"vw":66.672597},{"c":65.92,"h":67.17,"l":65.39,"n":9360,"o":67.17,"t":"2026-07-13T04:00:00Z","v":440369,"vw":65.931854},{"c":66.74,"h":66.95,"l":65.975,"n":7617,"o":66.61,"t":"2026-07-14T04:00:00Z","v":397811,"vw":66.717511},{"c":68.27,"h":68.65,"l":66.5701,"n":11968,"o":66.77,"t":"2026-07-15T04:00:00Z","v":695174,"vw":68.127656},{"c":68.81,"h":69.11,"l":67.825,"n":10248,"o":67.95,"t":"2026-07-16T04:00:00Z","v":512911,"vw":68.53662},{"c":68.64,"h":69.64,"l":67.47,"n":13026,"o":68.17,"t":"2026-07-17T04:00:00Z","v":577083,"vw":68.493993},{"c":67.7,"h":68.85,"l":67.38,"n":10205,"o":68.8,"t":"2026-07-20T04:00:00Z","v":460110,"vw":67.775047},{"c":68.51,"h":69.2,"l":66.7,"n":8927,"o":67.94,"t":"2026-07-21T04:00:00Z","v":396621,"vw":68.616639},{"c":68.41,"h":69.66,"l":68.24,"n":12086,"o":68.76,"t":"2026-07-22T04:00:00Z","v":561199,"vw":68.872012},{"c":66.56,"h":68.56,"l":66.03,"n":15354,"o":67.5,"t":"2026-07-23T04:00:00Z","v":692913,"vw":66.603909},{"c":66.4,"h":67.77,"l":66.12,"n":15847,"o":67.1,"t":"2026-07-24T04:00:00Z","v":925707,"vw":66.683946},{"c":66.38,"h":67.025,"l":65.63,"n":14229,"o":66.56,"t":"2026-07-27T04:00:00Z","v":691500,"vw":66.425179},{"c":68.01,"h":72.25,"l":67,"n":23436,"o":67,"t":"2026-07-28T04:00:00Z","v":1272626,"vw":68.466132},{"c":72.84,"h":74.99,"l":69.75,"n":33551,"o":73,"t":"2026-07-29T04:00:00Z","v":2830675,"vw":72.409266},{"c":72.7,"h":74.89,"l":71.56,"n":16558,"o":74.45,"t":"2026-07-30T04:00:00Z","v":723694,"vw":72.515951},{"c":72.61,"h":72.97,"l":71.6,"n":12454,"o":72.31,"t":"2026-07-31T04:00:00Z","v":544098,"vw":72.455993},{"c":71.75,"h":73.93,"l":71.37,"n":13037,"o":72.25,"t":"2026-08-03T04:00:00Z","v":581740,"vw":71.980252},{"c":72.32,"h":72.5,"l":70.97,"n":12783,"o":71.05,"t":"2026-08-04T04:00:00Z","v":539527,"vw":72.191823},{"c":71.7,"h":72.79,"l":71.45,"n":10068,"o":72.76,"t":"2026-08-05T04:00:00Z","v":431050,"vw":71.857335},{"c":72.46,"h":73.24,"l":71.55,"n":12922,"o":73.21,"t":"2026-08-06T04:00:00Z","v":747891,"vw":72.229333},{"c":76.45,"h":78.25,"l":71.8595,"n":22011,"o":72.33,"t":"2026-08-07T04:00:00Z","v":1762716,"vw":75.681368},{"c":75.4,"h":76.38,"l":73.6,"n":21889,"o":74.98,"t":"2026-08-10T04:00:00Z","v":1443869,"vw":75.220498},{"c":74.58,"h":76.55,"l":74.41,"n":15040,"o":75.5,"t":"2026-08-11T04:00:00Z","v":879040,"vw":75.091142},{"c":74.72,"h":75.205,"l":73.8,"n":13226,"o":75.03,"t":"2026-08-12T04:00:00Z","v":559555,"vw":74.540912},{"c":73.35,"h":75.56,"l":73.21,"n":9741,"o":75.07,"t":"2026-08-13T04:00:00Z","v":488596,"vw":73.927678},{"c":73.71,"h":73.8799,"l":72.9,"n":9167,"o":73.3,"t":"2026-08-14T04:00:00Z","v":346344,"vw":73.438357},{"c":74.17,"h":74.85,"l":73.62,"n":11272,"o":73.69,"t":"2026-08-17T04:00:00Z","v":467579,"vw":74.211435},{"c":73.63,"h":73.98,"l":72.49,"n":10095,"o":73.98,"t":"2026-08-18T04:00:00Z","v":537864,"vw":73.400583},{"c":72.47,"h":74.92,"l":72.41,"n":14487,"o":74.52,"t":"2026-08-19T04:00:00Z","v":470639,"vw":73.021139},{"c":72.82,"h":73.71,"l":71.58,"n":9187,"o":71.58,"t":"2026-08-20T04:00:00Z","v":377369,"vw":72.837417},{"c":72.66,"h":73.59,"l":72.62,"n":8357,"o":73.39,"t":"2026-08-21T04:00:00Z","v":450870,"vw":72.842265},{"c":73.71,"h":74.01,"l":72.67,"n":23285,"o":72.94,"t":"2026-08-24T04:00:00Z","v":492926,"vw":73.613579},{"c":73.76,"h":74.01,"l":72.445,"n":20411,"o":73.93,"t":"2026-08-25T04:00:00Z","v":460728,"vw":73.613849},{"c":74.32,"h":75.07,"l":73.605,"n":19491,"o":74.11,"t":"2026-08-26T04:00:00Z","v":556610,"vw":74.22072},{"c":73.94,"h":74.38,"l":73.21,"n":8401,"o":73.62,"t":"2026-08-27T04:00:00Z","v":372307,"vw":73.954019},{"c":74.37,"h":75.1,"l":73.07,"n":9622,"o":74.55,"t":"2026-08-28T04:00:00Z","v":469420,"vw":74.099662},{"c":73.33,"h":74.5179,"l":72.75,"n":12906,"o":74.46,"t":"2026-08-31T04:00:00Z","v":776247,"vw":73.417806},{"c":75.64,"h":76.02,"l":72.66,"n":16343,"o":73.05,"t":"2026-09-01T04:00:00Z","v":722723,"vw":75.303979},{"c":74.22,"h":75.95,"l":74.03,"n":15170,"o":75.44,"t":"2026-09-02T04:00:00Z","v":751760,"vw":74.740328},{"c":73.2,"h":74.5,"l":72.76,"n":12334,"o":74.22,"t":"2026-09-03T04:00:00Z","v":482990,"vw":73.266275},{"c":72.93,"h":73.71,"l":71,"n":11234,"o":72.53,"t":"2026-09-04T04:00:00Z","v":397993,"vw":73.078292},{"c":72.62,"h":73.72,"l":72.44,"n":13427,"o":72.87,"t":"2026-09-08T04:00:00Z","v":673638,"vw":72.818311},{"c":71.83,"h":72.9,"l":71.295,"n":14139,"o":72.82,"t":"2026-09-09T04:00:00Z","v":658588,"vw":71.794139},{"c":70.7,"h":71.87,"l":70.62,"n":14350,"o":71.24,"t":"2026-09-10T04:00:00Z","v":610272,"vw":70.87069},{"c":70.91,"h":71.93,"l":67.75,"n":15152,"o":71.31,"t":"2026-09-11T04:00:00Z","v":723215,"vw":71.027547},{"c":69.67,"h":70.59,"l":69.3,"n":13893,"o":70.51,"t":"2026-09-14T04:00:00Z","v":770687,"vw":69.723384},{"c":70.27,"h":70.96,"l":68.992,"n":14343,"o":69.71,"t":"2026-09-15T04:00:00Z","v":697524,"vw":70.003458},{"c":70.48,"h":71.545,"l":69.55,"n":13427,"o":70.65,"t":"2026-09-16T04:00:00Z","v":624936,"vw":70.579584},{"c":69.77,"h":71.73,"l":69.67,"n":12452,"o":71.73,"t":"2026-09-17T04:00:00Z","v":609262,"vw":70.299343},{"c":69.06,"h":70.16,"l":68.7401,"n":15202,"o":69.43,"t":"2026-09-18T04:00:00Z","v":1097055,"vw":69.192948},{"c":69.06,"h":69.99,"l":68.62,"n":13297,"o":69.98,"t":"2026-09-21T04:00:00Z","v":570699,"vw":69.169937},{"c":69.66,"h":71.1,"l":69.061,"n":14436,"o":70.15,"t":"2026-09-22T04:00:00Z","v":885004,"vw":69.660166},{"c":69.01,"h":70.045,"l":68.52,"n":15049,"o":69.25,"t":"2026-09-23T04:00:00Z","v":704235,"vw":69.330337},{"c":69.1,"h":70.165,"l":68.12,"n":14327,"o":69.09,"t":"2026-09-24T04:00:00Z","v":747119,"vw":68.986266},{"c":69.06,"h":69.67,"l":68.6,"n":11012,"o":69.1,"t":"2026-09-25T04:00:00Z","v":549327,"vw":69.157735},{"c":68.07,"h":69.14,"l":67.765,"n":12437,"o":68.3,"t":"2026-09-28T04:00:00Z","v":554440,"vw":68.279093},{"c":68.44,"h":68.54,"l":67.15,"n":12095,"o":67.94,"t":"2026-09-29T04:00:00Z","v":687144,"vw":68.053399},{"c":67.92,"h":68.755,"l":67.54,"n":12578,"o":68.7,"t":"2026-09-30T04:00:00Z","v":568584,"vw":68.084681},{"c":68.61,"h":68.965,"l":67,"n":12367,"o":67.25,"t":"2026-10-01T04:00:00Z","v":564400,"vw":68.162472},{"c":69.52,"h":69.88,"l":68.7463,"n":12779,"o":69.17,"t":"2026-10-02T04:00:00Z","v":501086,"vw":69.459493},{"c":68.78,"h":69.23,"l":68.165,"n":11861,"o":68.97,"t":"2026-10-05T04:00:00Z","v":539146,"vw":68.773158},{"c":70.97,"h":71.7194,"l":69.35,"n":16481,"o":69.35,"t":"2026-10-06T04:00:00Z","v":1081338,"vw":70.713254},{"c":70.67,"h":72.08,"l":70.32,"n":17021,"o":70.62,"t":"2026-10-07T04:00:00Z","v":906731,"vw":71.053483},{"c":70.69,"h":71.16,"l":69.88,"n":12015,"o":69.88,"t":"2026-10-08T04:00:00Z","v":441588,"vw":70.634973},{"c":70.57,"h":71.065,"l":69.95,"n":9352,"o":70.56,"t":"2026-10-09T04:00:00Z","v":408798,"vw":70.587273},{"c":70.78,"h":71.53,"l":70.16,"n":9974,"o":70.16,"t":"2026-10-12T04:00:00Z","v":459239,"vw":71.028508},{"c":72.65,"h":73.06,"l":70.625,"n":7900,"o":71.2,"t":"2026-10-13T04:00:00Z","v":388877,"vw":72.394684},{"c":71.32,"h":72.77,"l":70.3901,"n":9818,"o":72.13,"t":"2026-10-14T04:00:00Z","v":459029,"vw":71.247365},{"c":71.59,"h":71.97,"l":70.8,"n":10104,"o":71.31,"t":"2026-10-15T04:00:00Z","v":457075,"vw":71.382972},{"c":71.15,"h":73.05,"l":70.99,"n":10625,"o":71.65,"t":"2026-10-16T04:00:00Z","v":430021,"vw":71.300038},{"c":71.19,"h":71.99,"l":71,"n":7863,"o":71.59,"t":"2026-10-19T04:00:00Z","v":343485,"vw":71.285515},{"c":71.69,"h":72.16,"l":71.25,"n":10005,"o":71.25,"t":"2026-10-20T04:00:00Z","v":526649,"vw":71.680936},{"c":72.14,"h":72.445,"l":71.1,"n":9139,"o":71.65,"t":"2026-10-21T04:00:00Z","v":407782,"vw":72.0301},{"c":73.57,"h":73.755,"l":71,"n":8310,"o":72.51,"t":"2026-10-22T04:00:00Z","v":440148,"vw":73.206745}],"volatilityBars":[{"c":70.965,"h":70.965,"l":69.99,"n":147,"o":70.15,"t":"2026-09-22T13:30:00Z","v":9230,"vw":70.292334},{"c":70.815,"h":70.89,"l":70.6,"n":46,"o":70.6,"t":"2026-09-22T13:45:00Z","v":3512,"vw":70.734667},{"c":70.85,"h":71.1,"l":70.7,"n":468,"o":70.805,"t":"2026-09-22T14:00:00Z","v":51425,"vw":70.908368},{"c":70.78,"h":70.96,"l":70.51,"n":445,"o":70.795,"t":"2026-09-22T14:15:00Z","v":17136,"vw":70.777504},{"c":70.51,"h":70.91,"l":70.46,"n":246,"o":70.83,"t":"2026-09-22T14:30:00Z","v":6972,"vw":70.634847},{"c":70.555,"h":70.63,"l":70.41,"n":267,"o":70.505,"t":"2026-09-22T14:45:00Z","v":7960,"vw":70.532188},{"c":69.9,"h":70.5,"l":69.71,"n":509,"o":70.5,"t":"2026-09-22T15:00:00Z","v":17283,"vw":70.18662},{"c":69.77,"h":69.87,"l":69.695,"n":325,"o":69.87,"t":"2026-09-22T15:15:00Z","v":7065,"vw":69.766558},{"c":69.71,"h":69.79,"l":69.665,"n":187,"o":69.78,"t":"2026-09-22T15:30:00Z","v":4644,"vw":69.706129},{"c":69.71,"h":69.825,"l":69.62,"n":251,"o":69.665,"t":"2026-09-22T15:45:00Z","v":7404,"vw":69.725852},{"c":69.69,"h":69.754,"l":69.57,"n":210,"o":69.754,"t":"2026-09-22T16:00:00Z","v":8772,"vw":69.685289},{"c":69.624,"h":69.68,"l":69.56,"n":160,"o":69.68,"t":"2026-09-22T16:15:00Z","v":4769,"vw":69.608571},{"c":69.635,"h":69.72,"l":69.61,"n":467,"o":69.66,"t":"2026-09-22T16:30:00Z","v":24373,"vw":69.662002},{"c":69.515,"h":69.72,"l":69.515,"n":305,"o":69.65,"t":"2026-09-22T16:45:00Z","v":14267,"vw":69.65335},{"c":69.45,"h":69.59,"l":69.345,"n":246,"o":69.58,"t":"2026-09-22T17:00:00Z","v":8873,"vw":69.484563},{"c":69.5,"h":69.645,"l":69.3,"n":385,"o":69.415,"t":"2026-09-22T17:15:00Z","v":19830,"vw":69.446058},{"c":69.495,"h":69.555,"l":69.385,"n":297,"o":69.5,"t":"2026-09-22T17:30:00Z","v":10121,"vw":69.486154},{"c":69.52,"h":69.6275,"l":69.395,"n":862,"o":69.515,"t":"2026-09-22T17:45:00Z","v":47266,"vw":69.540153},{"c":69.445,"h":69.6184,"l":69.41,"n":633,"o":69.5,"t":"2026-09-22T18:00:00Z","v":39819,"vw":69.548428},{"c":69.425,"h":69.5,"l":69.36,"n":390,"o":69.455,"t":"2026-09-22T18:15:00Z","v":16350,"vw":69.406657},{"c":69.23,"h":69.46,"l":69.225,"n":299,"o":69.405,"t":"2026-09-22T18:30:00Z","v":7837,"vw":69.353133},{"c":69.26,"h":69.36,"l":69.225,"n":477,"o":69.25,"t":"2026-09-22T18:45:00Z","v":17741,"vw":69.289619},{"c":69.19,"h":69.34,"l":69.17,"n":608,"o":69.255,"t":"2026-09-22T19:00:00Z","v":26058,"vw":69.294465},{"c":69.09,"h":69.17,"l":69.079,"n":754,"o":69.14,"t":"2026-09-22T19:15:00Z","v":34327,"vw":69.125186},{"c":69.34,"h":69.55,"l":69.061,"n":1436,"o":69.12,"t":"2026-09-22T19:30:00Z","v":84461,"vw":69.298098},{"c":69.66,"h":69.69,"l":69.19,"n":3013,"o":69.335,"t":"2026-09-22T19:45:00Z","v":171522,"vw":69.439569},{"c":69.66,"h":69.66,"l":69.62,"n":36,"o":69.62,"t":"2026-09-22T20:00:00Z","v":190156,"vw":69.659903},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-09-22T20:15:00Z","v":1500,"vw":70.18},{"c":69.29,"h":69.72,"l":68.615,"n":294,"o":69.25,"t":"2026-09-23T13:30:00Z","v":8975,"vw":69.274962},{"c":69.6,"h":69.61,"l":69.145,"n":148,"o":69.23,"t":"2026-09-23T13:45:00Z","v":5538,"vw":69.427303},{"c":69.22,"h":69.81,"l":69.0584,"n":207,"o":69.81,"t":"2026-09-23T14:00:00Z","v":6164,"vw":69.454363},{"c":68.955,"h":69.37,"l":68.74,"n":225,"o":69.165,"t":"2026-09-23T14:15:00Z","v":9228,"vw":68.978511},{"c":68.935,"h":69.215,"l":68.76,"n":299,"o":69.0799,"t":"2026-09-23T14:30:00Z","v":15447,"vw":69.121952},{"c":69.13,"h":69.24,"l":68.78,"n":188,"o":68.78,"t":"2026-09-23T14:45:00Z","v":6793,"vw":68.935501},{"c":69.49,"h":69.55,"l":69.18,"n":717,"o":69.2,"t":"2026-09-23T15:00:00Z","v":62778,"vw":69.327373},{"c":69.2,"h":69.47,"l":69.13,"n":399,"o":69.47,"t":"2026-09-23T15:15:00Z","v":10402,"vw":69.262531},{"c":69.1,"h":69.21,"l":68.97,"n":244,"o":69.13,"t":"2026-09-23T15:30:00Z","v":6451,"vw":69.104135},{"c":68.87,"h":69.12,"l":68.87,"n":293,"o":69.09,"t":"2026-09-23T15:45:00Z","v":6025,"vw":68.989002},{"c":68.86,"h":68.925,"l":68.78,"n":241,"o":68.82,"t":"2026-09-23T16:00:00Z","v":5070,"vw":68.855885},{"c":68.7827,"h":68.91,"l":68.78,"n":211,"o":68.86,"t":"2026-09-23T16:15:00Z","v":6107,"vw":68.829721},{"c":68.68,"h":68.82,"l":68.68,"n":235,"o":68.82,"t":"2026-09-23T16:30:00Z","v":6257,"vw":68.741602},{"c":68.72,"h":68.76,"l":68.52,"n":314,"o":68.67,"t":"2026-09-23T16:45:00Z","v":13247,"vw":68.612641},{"c":69.46,"h":69.485,"l":68.72,"n":619,"o":68.72,"t":"2026-09-23T17:00:00Z","v":27535,"vw":69.140071},{"c":69.56,"h":69.675,"l":69.295,"n":355,"o":69.435,"t":"2026-09-23T17:15:00Z","v":13064,"vw":69.534673},{"c":69.955,"h":70.045,"l":69.61,"n":658,"o":69.68,"t":"2026-09-23T17:30:00Z","v":38520,"vw":69.912757},{"c":69.88,"h":70.04,"l":69.8,"n":351,"o":69.96,"t":"2026-09-23T17:45:00Z","v":15347,"vw":69.88183},{"c":69.69,"h":69.92,"l":69.69,"n":275,"o":69.92,"t":"2026-09-23T18:00:00Z","v":8250,"vw":69.766062},{"c":69.56,"h":69.729,"l":69.53,"n":413,"o":69.71,"t":"2026-09-23T18:15:00Z","v":12528,"vw":69.653898},{"c":69.79,"h":69.87,"l":69.45,"n":622,"o":69.46,"t":"2026-09-23T18:30:00Z","v":31170,"vw":69.647667},{"c":69.74,"h":69.8,"l":69.69,"n":650,"o":69.8,"t":"2026-09-23T18:45:00Z","v":20949,"vw":69.758052},{"c":69.665,"h":69.76,"l":69.62,"n":603,"o":69.745,"t":"2026-09-23T19:00:00Z","v":19222,"vw":69.670264},{"c":69.475,"h":69.66,"l":69.46,"n":651,"o":69.66,"t":"2026-09-23T19:15:00Z","v":25052,"vw":69.544458},{"c":69.6,"h":69.8,"l":69.51,"n":949,"o":69.51,"t":"2026-09-23T19:30:00Z","v":40412,"vw":69.630147},{"c":69.04,"h":69.68,"l":69,"n":3123,"o":69.595,"t":"2026-09-23T19:45:00Z","v":155368,"vw":69.264084},{"c":69.01,"h":69.01,"l":69.01,"n":42,"o":69.01,"t":"2026-09-23T20:00:00Z","v":101745,"vw":69.01},{"c":69.04,"h":70.165,"l":68.74,"n":195,"o":69.09,"t":"2026-09-24T13:30:00Z","v":17730,"vw":69.408831},{"c":69.267,"h":69.8,"l":69.14,"n":401,"o":69.23,"t":"2026-09-24T13:45:00Z","v":32968,"vw":69.403177},{"c":69.34,"h":69.34,"l":69.07,"n":198,"o":69.26,"t":"2026-09-24T14:00:00Z","v":7643,"vw":69.228038},{"c":69.16,"h":69.345,"l":69,"n":236,"o":69.345,"t":"2026-09-24T14:15:00Z","v":9948,"vw":69.104998},{"c":69,"h":69.24,"l":69,"n":109,"o":69.06,"t":"2026-09-24T14:30:00Z","v":7153,"vw":69.049724},{"c":69.11,"h":69.19,"l":69,"n":620,"o":69,"t":"2026-09-24T14:45:00Z","v":36704,"vw":69.020699},{"c":68.71,"h":69.065,"l":68.7,"n":446,"o":69.065,"t":"2026-09-24T15:00:00Z","v":28794,"vw":68.952449},{"c":68.93,"h":69.1,"l":68.71,"n":529,"o":68.71,"t":"2026-09-24T15:15:00Z","v":26556,"vw":68.924594},{"c":68.88,"h":68.99,"l":68.84,"n":447,"o":68.93,"t":"2026-09-24T15:30:00Z","v":16645,"vw":68.914354},{"c":68.74,"h":68.88,"l":68.66,"n":525,"o":68.88,"t":"2026-09-24T15:45:00Z","v":30546,"vw":68.763591},{"c":68.66,"h":68.97,"l":68.5,"n":440,"o":68.72,"t":"2026-09-24T16:00:00Z","v":15106,"vw":68.737626},{"c":68.86,"h":69.16,"l":68.53,"n":968,"o":68.665,"t":"2026-09-24T16:15:00Z","v":75929,"vw":68.968446},{"c":69.14,"h":69.14,"l":68.68,"n":505,"o":68.795,"t":"2026-09-24T16:30:00Z","v":25445,"vw":69.007631},{"c":68.935,"h":69.1178,"l":68.935,"n":349,"o":69.1,"t":"2026-09-24T16:45:00Z","v":16372,"vw":69.025811},{"c":68.75,"h":68.95,"l":68.5629,"n":363,"o":68.835,"t":"2026-09-24T17:00:00Z","v":21590,"vw":68.724464},{"c":68.44,"h":68.7,"l":68.43,"n":193,"o":68.7,"t":"2026-09-24T17:15:00Z","v":7377,"vw":68.55191},{"c":68.335,"h":68.54,"l":68.285,"n":355,"o":68.52,"t":"2026-09-24T17:30:00Z","v":11093,"vw":68.421639},{"c":68.25,"h":68.34,"l":68.12,"n":246,"o":68.34,"t":"2026-09-24T17:45:00Z","v":8291,"vw":68.214695},{"c":68.42,"h":68.42,"l":68.25,"n":348,"o":68.28,"t":"2026-09-24T18:00:00Z","v":10792,"vw":68.343854},{"c":68.615,"h":68.62,"l":68.33,"n":315,"o":68.455,"t":"2026-09-24T18:15:00Z","v":12732,"vw":68.440466},{"c":68.425,"h":68.605,"l":68.35,"n":415,"o":68.605,"t":"2026-09-24T18:30:00Z","v":13263,"vw":68.466806},{"c":68.7525,"h":68.7525,"l":68.3694,"n":541,"o":68.42,"t":"2026-09-24T18:45:00Z","v":26650,"vw":68.540538},{"c":68.665,"h":68.755,"l":68.6,"n":437,"o":68.75,"t":"2026-09-24T19:00:00Z","v":12785,"vw":68.6918},{"c":68.985,"h":69.015,"l":68.71,"n":441,"o":68.71,"t":"2026-09-24T19:15:00Z","v":14820,"vw":68.855568},{"c":69.19,"h":69.23,"l":68.96,"n":657,"o":68.995,"t":"2026-09-24T19:30:00Z","v":23277,"vw":69.144703},{"c":69.125,"h":69.285,"l":69.1,"n":2791,"o":69.185,"t":"2026-09-24T19:45:00Z","v":114015,"vw":69.206322},{"c":69.1,"h":69.1,"l":69.1,"n":24,"o":69.1,"t":"2026-09-24T20:00:00Z","v":106898,"vw":69.1},{"c":68.85,"h":69.12,"l":68.78,"n":24,"o":69.1,"t":"2026-09-25T13:30:00Z","v":3918,"vw":69.051247},{"c":69.32,"h":69.32,"l":69.15,"n":31,"o":69.15,"t":"2026-09-25T13:45:00Z","v":1017,"vw":69.237857},{"c":68.86,"h":69.36,"l":68.6,"n":145,"o":69.36,"t":"2026-09-25T14:00:00Z","v":5774,"vw":68.799284},{"c":68.97,"h":68.97,"l":68.84,"n":20,"o":68.84,"t":"2026-09-25T14:15:00Z","v":1063,"vw":68.944},{"c":68.95,"h":68.95,"l":68.72,"n":29,"o":68.85,"t":"2026-09-25T14:30:00Z","v":709,"vw":68.8425},{"c":68.76,"h":68.92,"l":68.76,"n":17,"o":68.92,"t":"2026-09-25T14:45:00Z","v":782,"vw":68.846},{"c":69.05,"h":69.07,"l":68.85,"n":203,"o":68.94,"t":"2026-09-25T15:00:00Z","v":6311,"vw":68.989243},{"c":69.125,"h":69.27,"l":69,"n":243,"o":69,"t":"2026-09-25T15:15:00Z","v":8487,"vw":69.134494},{"c":68.91,"h":69.22,"l":68.91,"n":408,"o":69.125,"t":"2026-09-25T15:30:00Z","v":16901,"vw":69.101379},{"c":69.25,"h":69.34,"l":68.85,"n":256,"o":68.85,"t":"2026-09-25T15:45:00Z","v":9123,"vw":69.112158},{"c":69.415,"h":69.67,"l":69.37,"n":339,"o":69.37,"t":"2026-09-25T16:00:00Z","v":10906,"vw":69.542089},{"c":69.26,"h":69.4099,"l":69.005,"n":427,"o":69.35,"t":"2026-09-25T16:15:00Z","v":14241,"vw":69.213556},{"c":69.415,"h":69.42,"l":69.13,"n":284,"o":69.25,"t":"2026-09-25T16:30:00Z","v":8374,"vw":69.306114},{"c":69.05,"h":69.39,"l":69.05,"n":389,"o":69.38,"t":"2026-09-25T16:45:00Z","v":17408,"vw":69.213806},{"c":69.2,"h":69.21,"l":69.035,"n":249,"o":69.09,"t":"2026-09-25T17:00:00Z","v":11364,"vw":69.139092},{"c":69.22,"h":69.22,"l":69.1048,"n":296,"o":69.18,"t":"2026-09-25T17:15:00Z","v":8721,"vw":69.164075},{"c":69.21,"h":69.26,"l":69.135,"n":310,"o":69.25,"t":"2026-09-25T17:30:00Z","v":10477,"vw":69.202169},{"c":69.29,"h":69.29,"l":69.15,"n":214,"o":69.19,"t":"2026-09-25T17:45:00Z","v":6914,"vw":69.203989},{"c":69.165,"h":69.33,"l":69.115,"n":331,"o":69.3,"t":"2026-09-25T18:00:00Z","v":9627,"vw":69.229493},{"c":69.32,"h":69.32,"l":69.21,"n":272,"o":69.21,"t":"2026-09-25T18:15:00Z","v":9263,"vw":69.282752},{"c":69.3,"h":69.31,"l":69.24,"n":348,"o":69.31,"t":"2026-09-25T18:30:00Z","v":14884,"vw":69.278887},{"c":69.21,"h":69.31,"l":69.15,"n":458,"o":69.3,"t":"2026-09-25T18:45:00Z","v":14551,"vw":69.228509},{"c":69.2,"h":69.23,"l":69.135,"n":407,"o":69.23,"t":"2026-09-25T19:00:00Z","v":12705,"vw":69.201111},{"c":69.06,"h":69.3,"l":69.03,"n":665,"o":69.195,"t":"2026-09-25T19:15:00Z","v":29495,"vw":69.100827},{"c":69.48,"h":69.5,"l":69.06,"n":650,"o":69.07,"t":"2026-09-25T19:30:00Z","v":25871,"vw":69.287444},{"c":69.04,"h":69.53,"l":69.04,"n":2692,"o":69.495,"t":"2026-09-25T19:45:00Z","v":134260,"vw":69.233708},{"c":69.06,"h":69.06,"l":69.06,"n":36,"o":69.06,"t":"2026-09-25T20:00:00Z","v":137921,"vw":69.06},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-09-28T11:00:00Z","v":101,"vw":68.6},{"c":68.7,"h":68.7,"l":68.56,"n":30,"o":68.56,"t":"2026-09-28T12:15:00Z","v":1453,"vw":68.64709},{"c":68.6,"h":68.6,"l":68.6,"n":10,"o":68.6,"t":"2026-09-28T12:30:00Z","v":506,"vw":68.6},{"c":68.96,"h":68.96,"l":68.96,"n":17,"o":68.96,"t":"2026-09-28T13:00:00Z","v":328,"vw":68.96},{"c":68.43,"h":68.6,"l":68,"n":100,"o":68.3,"t":"2026-09-28T13:30:00Z","v":9132,"vw":68.241587},{"c":68.505,"h":68.77,"l":68.505,"n":19,"o":68.51,"t":"2026-09-28T13:45:00Z","v":563,"vw":68.612004},{"c":68.935,"h":69.14,"l":68.475,"n":322,"o":68.7,"t":"2026-09-28T14:00:00Z","v":9967,"vw":68.810232},{"c":68.91,"h":68.935,"l":68.69,"n":138,"o":68.935,"t":"2026-09-28T14:15:00Z","v":3301,"vw":68.835072},{"c":68.67,"h":68.91,"l":68.67,"n":171,"o":68.91,"t":"2026-09-28T14:30:00Z","v":5011,"vw":68.723982},{"c":68.27,"h":68.7,"l":68.27,"n":188,"o":68.66,"t":"2026-09-28T14:45:00Z","v":5704,"vw":68.54942},{"c":68.1,"h":68.215,"l":68.1,"n":403,"o":68.215,"t":"2026-09-28T15:00:00Z","v":12457,"vw":68.147504},{"c":67.765,"h":68.12,"l":67.765,"n":254,"o":68.11,"t":"2026-09-28T15:15:00Z","v":8097,"vw":67.974121},{"c":68.035,"h":68.245,"l":67.81,"n":249,"o":67.81,"t":"2026-09-28T15:30:00Z","v":10568,"vw":68.033205},{"c":67.855,"h":68.04,"l":67.855,"n":116,"o":68.04,"t":"2026-09-28T15:45:00Z","v":3548,"vw":67.937257},{"c":68.14,"h":68.14,"l":67.9,"n":205,"o":67.94,"t":"2026-09-28T16:00:00Z","v":5310,"vw":67.986484},{"c":69,"h":69.0925,"l":68.24,"n":308,"o":68.26,"t":"2026-09-28T16:15:00Z","v":9893,"vw":68.670971},{"c":68.66,"h":69.055,"l":68.595,"n":183,"o":69.055,"t":"2026-09-28T16:30:00Z","v":6241,"vw":68.823092},{"c":68.71,"h":68.89,"l":68.69,"n":337,"o":68.71,"t":"2026-09-28T16:45:00Z","v":9830,"vw":68.779822},{"c":68.88,"h":69.04,"l":68.65,"n":455,"o":68.75,"t":"2026-09-28T17:00:00Z","v":16993,"vw":68.828508},{"c":68.58,"h":68.83,"l":68.49,"n":226,"o":68.76,"t":"2026-09-28T17:15:00Z","v":5339,"vw":68.656},{"c":68.665,"h":68.69,"l":68.495,"n":424,"o":68.61,"t":"2026-09-28T17:30:00Z","v":11740,"vw":68.57546},{"c":68.79,"h":68.885,"l":68.7,"n":253,"o":68.7,"t":"2026-09-28T17:45:00Z","v":8089,"vw":68.792853},{"c":68.77,"h":68.83,"l":68.69,"n":373,"o":68.8,"t":"2026-09-28T18:00:00Z","v":15969,"vw":68.726412},{"c":68.78,"h":68.82,"l":68.74,"n":271,"o":68.82,"t":"2026-09-28T18:15:00Z","v":8512,"vw":68.761769},{"c":68.65,"h":68.785,"l":68.62,"n":341,"o":68.785,"t":"2026-09-28T18:30:00Z","v":11826,"vw":68.716997},{"c":68.51,"h":68.72,"l":68.51,"n":475,"o":68.65,"t":"2026-09-28T18:45:00Z","v":16870,"vw":68.568906},{"c":68.57,"h":68.57,"l":68.415,"n":494,"o":68.49,"t":"2026-09-28T19:00:00Z","v":13689,"vw":68.482843},{"c":68.61,"h":68.65,"l":68.48,"n":483,"o":68.52,"t":"2026-09-28T19:15:00Z","v":16274,"vw":68.543191},{"c":68.255,"h":68.67,"l":68.21,"n":749,"o":68.615,"t":"2026-09-28T19:30:00Z","v":25183,"vw":68.445929},{"c":68.15,"h":68.25,"l":67.83,"n":2955,"o":68.22,"t":"2026-09-28T19:45:00Z","v":112785,"vw":68.040868},{"c":68.07,"h":68.15,"l":68.07,"n":41,"o":68.15,"t":"2026-09-28T20:00:00Z","v":131451,"vw":68.070071},{"c":68.95,"h":68.95,"l":68.95,"n":2,"o":68.95,"t":"2026-09-28T23:00:00Z","v":200,"vw":68.95},{"c":68.54,"h":68.99,"l":68.54,"n":33,"o":68.99,"t":"2026-09-29T12:00:00Z","v":916,"vw":68.765},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-29T12:15:00Z","v":100,"vw":68.5},{"c":68.2,"h":68.2,"l":68.2,"n":23,"o":68.2,"t":"2026-09-29T13:00:00Z","v":2295,"vw":68.2},{"c":68.1,"h":68.6,"l":68.1,"n":17,"o":68.6,"t":"2026-09-29T13:15:00Z","v":904,"vw":68.524812},{"c":68.095,"h":68.095,"l":67.15,"n":213,"o":67.94,"t":"2026-09-29T13:30:00Z","v":47825,"vw":67.603999},{"c":67.735,"h":68.08,"l":67.58,"n":237,"o":67.84,"t":"2026-09-29T13:45:00Z","v":40794,"vw":67.903563},{"c":68.18,"h":68.22,"l":67.74,"n":154,"o":67.835,"t":"2026-09-29T14:00:00Z","v":6398,"vw":67.971183},{"c":67.985,"h":68.26,"l":67.81,"n":365,"o":68.26,"t":"2026-09-29T14:15:00Z","v":29929,"vw":67.972372},{"c":68.17,"h":68.26,"l":67.955,"n":318,"o":67.955,"t":"2026-09-29T14:30:00Z","v":26192,"vw":68.080191},{"c":68.145,"h":68.28,"l":68.08,"n":147,"o":68.175,"t":"2026-09-29T14:45:00Z","v":6090,"vw":68.195536},{"c":67.955,"h":68.12,"l":67.955,"n":338,"o":68.06,"t":"2026-09-29T15:00:00Z","v":9613,"vw":68.067574},{"c":67.99,"h":68.04,"l":67.97,"n":187,"o":68.015,"t":"2026-09-29T15:15:00Z","v":5890,"vw":68.011388},{"c":67.95,"h":68.07,"l":67.925,"n":285,"o":67.99,"t":"2026-09-29T15:30:00Z","v":9429,"vw":68.005254},{"c":67.785,"h":68.09,"l":67.74,"n":182,"o":67.97,"t":"2026-09-29T15:45:00Z","v":5391,"vw":67.964188},{"c":67.81,"h":67.82,"l":67.75,"n":144,"o":67.75,"t":"2026-09-29T16:00:00Z","v":5614,"vw":67.794342},{"c":67.8,"h":67.85,"l":67.675,"n":325,"o":67.78,"t":"2026-09-29T16:15:00Z","v":9209,"vw":67.775431},{"c":67.71,"h":67.885,"l":67.71,"n":187,"o":67.83,"t":"2026-09-29T16:30:00Z","v":5239,"vw":67.828239},{"c":67.585,"h":67.67,"l":67.54,"n":156,"o":67.67,"t":"2026-09-29T16:45:00Z","v":5358,"vw":67.593936},{"c":67.84,"h":67.84,"l":67.415,"n":450,"o":67.52,"t":"2026-09-29T17:00:00Z","v":36293,"vw":67.530629},{"c":67.645,"h":67.905,"l":67.645,"n":159,"o":67.88,"t":"2026-09-29T17:15:00Z","v":4851,"vw":67.837826},{"c":67.65,"h":67.66,"l":67.56,"n":268,"o":67.63,"t":"2026-09-29T17:30:00Z","v":9561,"vw":67.616784},{"c":67.73,"h":67.74,"l":67.565,"n":221,"o":67.69,"t":"2026-09-29T17:45:00Z","v":7733,"vw":67.664158},{"c":67.645,"h":67.94,"l":67.645,"n":366,"o":67.74,"t":"2026-09-29T18:00:00Z","v":12498,"vw":67.783798},{"c":67.715,"h":67.75,"l":67.565,"n":254,"o":67.66,"t":"2026-09-29T18:15:00Z","v":10333,"vw":67.676814},{"c":67.83,"h":68.0475,"l":67.665,"n":469,"o":67.71,"t":"2026-09-29T18:30:00Z","v":15317,"vw":67.821628},{"c":67.77,"h":67.84,"l":67.7,"n":448,"o":67.84,"t":"2026-09-29T18:45:00Z","v":19018,"vw":67.768578},{"c":67.775,"h":67.86,"l":67.75,"n":497,"o":67.785,"t":"2026-09-29T19:00:00Z","v":18269,"vw":67.798842},{"c":67.84,"h":67.84,"l":67.65,"n":644,"o":67.775,"t":"2026-09-29T19:15:00Z","v":25074,"vw":67.708685},{"c":68.265,"h":68.48,"l":67.745,"n":943,"o":67.79,"t":"2026-09-29T19:30:00Z","v":47862,"vw":68.102398},{"c":68.46,"h":68.54,"l":68.155,"n":2469,"o":68.26,"t":"2026-09-29T19:45:00Z","v":129048,"vw":68.382714},{"c":68.44,"h":68.44,"l":68.44,"n":32,"o":68.44,"t":"2026-09-29T20:00:00Z","v":116647,"vw":68.44},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-09-30T12:30:00Z","v":100,"vw":68.7},{"c":68.415,"h":68.755,"l":68.19,"n":59,"o":68.7,"t":"2026-09-30T13:30:00Z","v":5535,"vw":68.661954},{"c":67.86,"h":68.49,"l":67.86,"n":48,"o":68.49,"t":"2026-09-30T13:45:00Z","v":850,"vw":68.03},{"c":67.66,"h":68.43,"l":67.64,"n":311,"o":68.03,"t":"2026-09-30T14:00:00Z","v":20663,"vw":68.044579},{"c":67.825,"h":68.2125,"l":67.64,"n":330,"o":67.66,"t":"2026-09-30T14:15:00Z","v":10354,"vw":67.877285},{"c":67.705,"h":67.93,"l":67.54,"n":147,"o":67.58,"t":"2026-09-30T14:30:00Z","v":3300,"vw":67.725324},{"c":68.04,"h":68.13,"l":67.685,"n":186,"o":67.77,"t":"2026-09-30T14:45:00Z","v":4493,"vw":67.921183},{"c":68.125,"h":68.1525,"l":67.875,"n":327,"o":68,"t":"2026-09-30T15:00:00Z","v":18842,"vw":67.990855},{"c":68.16,"h":68.28,"l":68.09,"n":202,"o":68.26,"t":"2026-09-30T15:15:00Z","v":6717,"vw":68.178999},{"c":68.29,"h":68.29,"l":68.12,"n":530,"o":68.23,"t":"2026-09-30T15:30:00Z","v":19543,"vw":68.199426},{"c":68.44,"h":68.44,"l":68.28,"n":193,"o":68.34,"t":"2026-09-30T15:45:00Z","v":4581,"vw":68.324908},{"c":68.515,"h":68.61,"l":68.405,"n":299,"o":68.51,"t":"2026-09-30T16:00:00Z","v":8619,"vw":68.48805},{"c":68.39,"h":68.53,"l":68.39,"n":227,"o":68.43,"t":"2026-09-30T16:15:00Z","v":6503,"vw":68.413222},{"c":68.365,"h":68.43,"l":68.29,"n":328,"o":68.4,"t":"2026-09-30T16:30:00Z","v":9551,"vw":68.35271},{"c":68.365,"h":68.43,"l":68.28,"n":246,"o":68.35,"t":"2026-09-30T16:45:00Z","v":7987,"vw":68.322673},{"c":68.398,"h":68.44,"l":68.36,"n":187,"o":68.375,"t":"2026-09-30T17:00:00Z","v":7120,"vw":68.396395},{"c":68.3101,"h":68.42,"l":68.255,"n":362,"o":68.37,"t":"2026-09-30T17:15:00Z","v":12498,"vw":68.331183},{"c":68.285,"h":68.37,"l":68.17,"n":356,"o":68.37,"t":"2026-09-30T17:30:00Z","v":19323,"vw":68.27712},{"c":68.32,"h":68.34,"l":68.2,"n":293,"o":68.3,"t":"2026-09-30T17:45:00Z","v":10205,"vw":68.274061},{"c":68.23,"h":68.375,"l":68.23,"n":244,"o":68.33,"t":"2026-09-30T18:00:00Z","v":5180,"vw":68.307026},{"c":68.275,"h":68.3,"l":68.175,"n":369,"o":68.23,"t":"2026-09-30T18:15:00Z","v":10687,"vw":68.247608},{"c":68.215,"h":68.285,"l":68.14,"n":332,"o":68.28,"t":"2026-09-30T18:30:00Z","v":9635,"vw":68.224802},{"c":68.25,"h":68.28,"l":68.19,"n":359,"o":68.25,"t":"2026-09-30T18:45:00Z","v":9871,"vw":68.235983},{"c":68.195,"h":68.31,"l":68.15,"n":414,"o":68.245,"t":"2026-09-30T19:00:00Z","v":10134,"vw":68.218043},{"c":68.2,"h":68.2,"l":67.99,"n":462,"o":68.17,"t":"2026-09-30T19:15:00Z","v":15754,"vw":68.069458},{"c":68.21,"h":68.29,"l":68.12,"n":505,"o":68.13,"t":"2026-09-30T19:30:00Z","v":18963,"vw":68.196876},{"c":67.91,"h":68.29,"l":67.88,"n":2903,"o":68.21,"t":"2026-09-30T19:45:00Z","v":143643,"vw":68.082259},{"c":67.92,"h":67.92,"l":67.907,"n":38,"o":67.907,"t":"2026-09-30T20:00:00Z","v":152146,"vw":67.919989},{"c":68.1,"h":68.63,"l":68.1,"n":103,"o":68.63,"t":"2026-10-01T12:30:00Z","v":3941,"vw":68.235253},{"c":67.255,"h":67.7,"l":67.005,"n":152,"o":67.25,"t":"2026-10-01T13:30:00Z","v":13108,"vw":67.303063},{"c":67.24,"h":67.63,"l":67.19,"n":138,"o":67.25,"t":"2026-10-01T13:45:00Z","v":7204,"vw":67.446923},{"c":67.56,"h":67.62,"l":67.08,"n":333,"o":67.5,"t":"2026-10-01T14:00:00Z","v":23962,"vw":67.439603},{"c":67.4,"h":67.575,"l":67.37,"n":122,"o":67.57,"t":"2026-10-01T14:15:00Z","v":4485,"vw":67.428306},{"c":67.28,"h":67.465,"l":67.1675,"n":415,"o":67.38,"t":"2026-10-01T14:30:00Z","v":24475,"vw":67.278292},{"c":67.25,"h":67.27,"l":67,"n":355,"o":67.27,"t":"2026-10-01T14:45:00Z","v":24363,"vw":67.201243},{"c":67.07,"h":67.19,"l":67.07,"n":156,"o":67.13,"t":"2026-10-01T15:00:00Z","v":3046,"vw":67.126333},{"c":67.1,"h":67.21,"l":67.08,"n":208,"o":67.08,"t":"2026-10-01T15:15:00Z","v":6458,"vw":67.162763},{"c":67.2,"h":67.28,"l":67.11,"n":267,"o":67.17,"t":"2026-10-01T15:30:00Z","v":5944,"vw":67.205242},{"c":67.56,"h":67.56,"l":67.26,"n":239,"o":67.26,"t":"2026-10-01T15:45:00Z","v":7723,"vw":67.336999},{"c":67.66,"h":67.81,"l":67.58,"n":237,"o":67.59,"t":"2026-10-01T16:00:00Z","v":5390,"vw":67.677495},{"c":68.045,"h":68.045,"l":67.71,"n":597,"o":67.76,"t":"2026-10-01T16:15:00Z","v":40974,"vw":67.858452},{"c":68.265,"h":68.31,"l":68.105,"n":249,"o":68.105,"t":"2026-10-01T16:30:00Z","v":6079,"vw":68.218903},{"c":68.1175,"h":68.265,"l":67.97,"n":412,"o":68.265,"t":"2026-10-01T16:45:00Z","v":10330,"vw":68.114998},{"c":68.15,"h":68.28,"l":68.13,"n":245,"o":68.165,"t":"2026-10-01T17:00:00Z","v":4908,"vw":68.194167},{"c":68.155,"h":68.405,"l":68.155,"n":358,"o":68.155,"t":"2026-10-01T17:15:00Z","v":9454,"vw":68.27078},{"c":68.36,"h":68.53,"l":68.22,"n":404,"o":68.24,"t":"2026-10-01T17:30:00Z","v":10632,"vw":68.355586},{"c":68,"h":68.4,"l":67.9101,"n":275,"o":68.4,"t":"2026-10-01T17:45:00Z","v":10890,"vw":68.085217},{"c":68.14,"h":68.15,"l":67.8749,"n":500,"o":67.8749,"t":"2026-10-01T18:00:00Z","v":21412,"vw":68.032874},{"c":68.24,"h":68.3201,"l":68.165,"n":217,"o":68.165,"t":"2026-10-01T18:15:00Z","v":8125,"vw":68.276672},{"c":68.28,"h":68.46,"l":68.205,"n":344,"o":68.27,"t":"2026-10-01T18:30:00Z","v":8627,"vw":68.323233},{"c":68.205,"h":68.28,"l":68.2,"n":301,"o":68.27,"t":"2026-10-01T18:45:00Z","v":6680,"vw":68.235556},{"c":68.49,"h":68.51,"l":68.175,"n":433,"o":68.27,"t":"2026-10-01T19:00:00Z","v":15413,"vw":68.315672},{"c":68.75,"h":68.75,"l":68.47,"n":519,"o":68.495,"t":"2026-10-01T19:15:00Z","v":16998,"vw":68.596587},{"c":68.895,"h":68.92,"l":68.74,"n":796,"o":68.85,"t":"2026-10-01T19:30:00Z","v":24834,"vw":68.814542},{"c":68.59,"h":68.965,"l":68.53,"n":2497,"o":68.895,"t":"2026-10-01T19:45:00Z","v":92425,"vw":68.659427},{"c":68.61,"h":68.68,"l":68.61,"n":39,"o":68.65,"t":"2026-10-01T20:00:00Z","v":132306,"vw":68.61029},{"c":68.915,"h":69.59,"l":68.915,"n":68,"o":69.17,"t":"2026-10-02T13:30:00Z","v":5239,"vw":69.177056},{"c":69.26,"h":69.6,"l":68.7463,"n":167,"o":68.915,"t":"2026-10-02T13:45:00Z","v":5213,"vw":69.204861},{"c":69.55,"h":69.625,"l":69.01,"n":298,"o":69.155,"t":"2026-10-02T14:00:00Z","v":11253,"vw":69.39942},{"c":69.36,"h":69.59,"l":69.33,"n":104,"o":69.555,"t":"2026-10-02T14:15:00Z","v":2204,"vw":69.472463},{"c":69.41,"h":69.53,"l":69.27,"n":209,"o":69.42,"t":"2026-10-02T14:30:00Z","v":6813,"vw":69.374289},{"c":69.365,"h":69.58,"l":69.34,"n":211,"o":69.5,"t":"2026-10-02T14:45:00Z","v":7549,"vw":69.463869},{"c":69.075,"h":69.38,"l":69.005,"n":340,"o":69.38,"t":"2026-10-02T15:00:00Z","v":11063,"vw":69.135947},{"c":69.24,"h":69.24,"l":68.93,"n":389,"o":69.15,"t":"2026-10-02T15:15:00Z","v":10781,"vw":69.088105},{"c":69.4,"h":69.49,"l":69.26,"n":357,"o":69.26,"t":"2026-10-02T15:30:00Z","v":10892,"vw":69.408515},{"c":69.43,"h":69.49,"l":69.375,"n":211,"o":69.375,"t":"2026-10-02T15:45:00Z","v":6322,"vw":69.43497},{"c":69.22,"h":69.44,"l":69.22,"n":384,"o":69.435,"t":"2026-10-02T16:00:00Z","v":7768,"vw":69.30764},{"c":69.06,"h":69.23,"l":69.06,"n":231,"o":69.22,"t":"2026-10-02T16:15:00Z","v":9688,"vw":69.172397},{"c":69.23,"h":69.23,"l":69.01,"n":356,"o":69.1,"t":"2026-10-02T16:30:00Z","v":12612,"vw":69.13857},{"c":69.2,"h":69.265,"l":69.1525,"n":273,"o":69.21,"t":"2026-10-02T16:45:00Z","v":11767,"vw":69.190826},{"c":69.085,"h":69.375,"l":69.085,"n":321,"o":69.25,"t":"2026-10-02T17:00:00Z","v":7354,"vw":69.263222},{"c":69.175,"h":69.27,"l":69.145,"n":402,"o":69.155,"t":"2026-10-02T17:15:00Z","v":11897,"vw":69.216767},{"c":69.415,"h":69.4575,"l":69.215,"n":324,"o":69.22,"t":"2026-10-02T17:30:00Z","v":11464,"vw":69.351089},{"c":69.47,"h":69.51,"l":69.37,"n":337,"o":69.4151,"t":"2026-10-02T17:45:00Z","v":13014,"vw":69.428853},{"c":69.48,"h":69.575,"l":69.4377,"n":457,"o":69.51,"t":"2026-10-02T18:00:00Z","v":12650,"vw":69.513523},{"c":69.255,"h":69.48,"l":69.25,"n":337,"o":69.48,"t":"2026-10-02T18:15:00Z","v":6197,"vw":69.342418},{"c":69.4,"h":69.4,"l":69.29,"n":356,"o":69.29,"t":"2026-10-02T18:30:00Z","v":8409,"vw":69.334208},{"c":69.51,"h":69.555,"l":69.36,"n":545,"o":69.4,"t":"2026-10-02T18:45:00Z","v":15800,"vw":69.463562},{"c":69.56,"h":69.58,"l":69.465,"n":516,"o":69.53,"t":"2026-10-02T19:00:00Z","v":20866,"vw":69.533174},{"c":69.5342,"h":69.6,"l":69.5,"n":611,"o":69.56,"t":"2026-10-02T19:15:00Z","v":18073,"vw":69.544494},{"c":69.81,"h":69.81,"l":69.55,"n":932,"o":69.55,"t":"2026-10-02T19:30:00Z","v":28517,"vw":69.698709},{"c":69.52,"h":69.88,"l":69.495,"n":2268,"o":69.76,"t":"2026-10-02T19:45:00Z","v":75976,"vw":69.652428},{"c":69.52,"h":69.52,"l":69.52,"n":32,"o":69.52,"t":"2026-10-02T20:00:00Z","v":134739,"vw":69.52},{"c":69.66,"h":70.52,"l":69.12,"n":125,"o":70,"t":"2026-10-05T13:15:00Z","v":4770,"vw":69.620629},{"c":69.02,"h":69.1,"l":68.83,"n":39,"o":68.97,"t":"2026-10-05T13:30:00Z","v":10343,"vw":68.963825},{"c":68.465,"h":68.94,"l":68.165,"n":336,"o":68.94,"t":"2026-10-05T13:45:00Z","v":30883,"vw":68.558123},{"c":69.085,"h":69.15,"l":68.62,"n":222,"o":68.64,"t":"2026-10-05T14:00:00Z","v":6239,"vw":68.824116},{"c":68.9075,"h":69.23,"l":68.9075,"n":144,"o":69.105,"t":"2026-10-05T14:15:00Z","v":4665,"vw":69.068649},{"c":68.635,"h":68.935,"l":68.635,"n":81,"o":68.935,"t":"2026-10-05T14:30:00Z","v":3368,"vw":68.744118},{"c":68.69,"h":68.81,"l":68.58,"n":136,"o":68.63,"t":"2026-10-05T14:45:00Z","v":4180,"vw":68.638646},{"c":68.53,"h":68.73,"l":68.39,"n":211,"o":68.61,"t":"2026-10-05T15:00:00Z","v":6184,"vw":68.611776},{"c":68.46,"h":68.55,"l":68.37,"n":197,"o":68.55,"t":"2026-10-05T15:15:00Z","v":6784,"vw":68.470199},{"c":68.535,"h":68.545,"l":68.32,"n":199,"o":68.41,"t":"2026-10-05T15:30:00Z","v":5042,"vw":68.458},{"c":68.685,"h":68.79,"l":68.52,"n":366,"o":68.52,"t":"2026-10-05T15:45:00Z","v":9200,"vw":68.665326},{"c":68.765,"h":68.765,"l":68.63,"n":207,"o":68.64,"t":"2026-10-05T16:00:00Z","v":5524,"vw":68.681876},{"c":68.7982,"h":68.9075,"l":68.7,"n":332,"o":68.75,"t":"2026-10-05T16:15:00Z","v":8584,"vw":68.761814},{"c":69,"h":69,"l":68.83,"n":97,"o":68.83,"t":"2026-10-05T16:30:00Z","v":1911,"vw":68.937805},{"c":68.805,"h":68.9,"l":68.76,"n":248,"o":68.9,"t":"2026-10-05T16:45:00Z","v":11153,"vw":68.830756},{"c":68.83,"h":68.86,"l":68.76,"n":221,"o":68.835,"t":"2026-10-05T17:00:00Z","v":6453,"vw":68.835945},{"c":68.77,"h":68.8201,"l":68.71,"n":228,"o":68.82,"t":"2026-10-05T17:15:00Z","v":4938,"vw":68.790338},{"c":68.95,"h":69.06,"l":68.79,"n":524,"o":68.79,"t":"2026-10-05T17:30:00Z","v":19676,"vw":68.93406},{"c":69.005,"h":69.12,"l":68.97,"n":277,"o":69.05,"t":"2026-10-05T17:45:00Z","v":6170,"vw":69.068636},{"c":69.01,"h":69.08,"l":68.9,"n":319,"o":69.04,"t":"2026-10-05T18:00:00Z","v":9537,"vw":68.983227},{"c":69,"h":69.06,"l":68.96,"n":251,"o":69.04,"t":"2026-10-05T18:15:00Z","v":5899,"vw":69.020844},{"c":68.815,"h":69,"l":68.76,"n":322,"o":69,"t":"2026-10-05T18:30:00Z","v":7362,"vw":68.902528},{"c":68.84,"h":68.84,"l":68.69,"n":419,"o":68.79,"t":"2026-10-05T18:45:00Z","v":11352,"vw":68.756213},{"c":69.01,"h":69.125,"l":68.825,"n":559,"o":68.885,"t":"2026-10-05T19:00:00Z","v":15754,"vw":68.977629},{"c":68.865,"h":69.01,"l":68.8601,"n":465,"o":68.935,"t":"2026-10-05T19:15:00Z","v":12354,"vw":68.930687},{"c":69.035,"h":69.09,"l":68.68,"n":649,"o":68.88,"t":"2026-10-05T19:30:00Z","v":20470,"vw":68.840648},{"c":68.78,"h":68.98,"l":68.44,"n":2659,"o":68.96,"t":"2026-10-05T19:45:00Z","v":109141,"vw":68.719617},{"c":68.78,"h":68.85,"l":68.78,"n":37,"o":68.85,"t":"2026-10-05T20:00:00Z","v":151939,"vw":68.780053},{"c":69,"h":69,"l":69,"n":20,"o":69,"t":"2026-10-06T12:45:00Z","v":552,"vw":69},{"c":69.45,"h":69.45,"l":69.45,"n":11,"o":69.45,"t":"2026-10-06T13:00:00Z","v":353,"vw":69.45},{"c":71.13,"h":71.14,"l":69.35,"n":234,"o":69.35,"t":"2026-10-06T13:30:00Z","v":22227,"vw":70.130614},{"c":70.26,"h":71.13,"l":70.26,"n":63,"o":71.13,"t":"2026-10-06T13:45:00Z","v":2455,"vw":70.797222},{"c":70.2,"h":70.57,"l":70.2,"n":191,"o":70.53,"t":"2026-10-06T14:00:00Z","v":11892,"vw":70.462203},{"c":69.675,"h":70.16,"l":69.675,"n":163,"o":70.16,"t":"2026-10-06T14:15:00Z","v":6538,"vw":69.897135},{"c":69.87,"h":69.97,"l":69.86,"n":142,"o":69.86,"t":"2026-10-06T14:30:00Z","v":4943,"vw":69.894733},{"c":69.835,"h":70.07,"l":69.79,"n":143,"o":69.91,"t":"2026-10-06T14:45:00Z","v":5688,"vw":69.887106},{"c":69.885,"h":69.96,"l":69.8,"n":190,"o":69.8,"t":"2026-10-06T15:00:00Z","v":9517,"vw":69.887788},{"c":70.11,"h":70.11,"l":69.83,"n":188,"o":69.89,"t":"2026-10-06T15:15:00Z","v":5460,"vw":69.956958},{"c":70.03,"h":70.11,"l":69.7,"n":264,"o":70,"t":"2026-10-06T15:30:00Z","v":12597,"vw":69.877316},{"c":69.94,"h":70.12,"l":69.94,"n":174,"o":70.05,"t":"2026-10-06T15:45:00Z","v":5940,"vw":70.000383},{"c":70.2,"h":70.2,"l":69.7117,"n":309,"o":69.945,"t":"2026-10-06T16:00:00Z","v":13925,"vw":69.872911},{"c":70.24,"h":70.3,"l":69.9426,"n":571,"o":70.2,"t":"2026-10-06T16:15:00Z","v":25557,"vw":70.126094},{"c":70.3325,"h":70.43,"l":70.29,"n":507,"o":70.3,"t":"2026-10-06T16:30:00Z","v":14666,"vw":70.327499},{"c":70.18,"h":70.38,"l":70.105,"n":321,"o":70.335,"t":"2026-10-06T16:45:00Z","v":12338,"vw":70.237457},{"c":70.34,"h":70.34,"l":70.09,"n":185,"o":70.11,"t":"2026-10-06T17:00:00Z","v":4687,"vw":70.183761},{"c":70.32,"h":70.33,"l":70.16,"n":219,"o":70.24,"t":"2026-10-06T17:15:00Z","v":5270,"vw":70.251914},{"c":70.105,"h":70.235,"l":70.09,"n":167,"o":70.235,"t":"2026-10-06T17:30:00Z","v":6196,"vw":70.162859},{"c":70.28,"h":70.38,"l":70.1,"n":504,"o":70.17,"t":"2026-10-06T17:45:00Z","v":22641,"vw":70.245644},{"c":70.185,"h":70.36,"l":70.15,"n":188,"o":70.265,"t":"2026-10-06T18:00:00Z","v":6260,"vw":70.246461},{"c":70.04,"h":70.24,"l":70.04,"n":306,"o":70.195,"t":"2026-10-06T18:15:00Z","v":13319,"vw":70.133492},{"c":69.905,"h":70.09,"l":69.88,"n":327,"o":70.07,"t":"2026-10-06T18:30:00Z","v":12112,"vw":70.00764},{"c":70.14,"h":70.18,"l":69.905,"n":746,"o":69.905,"t":"2026-10-06T18:45:00Z","v":32954,"vw":70.032802},{"c":70.25,"h":70.3099,"l":70.04,"n":726,"o":70.14,"t":"2026-10-06T19:00:00Z","v":34688,"vw":70.14842},{"c":71.0668,"h":71.29,"l":70.06,"n":1205,"o":70.21,"t":"2026-10-06T19:15:00Z","v":83807,"vw":70.329167},{"c":70.62,"h":71.7194,"l":70.33,"n":3183,"o":71.115,"t":"2026-10-06T19:30:00Z","v":230990,"vw":71.029806},{"c":71,"h":71.51,"l":70.34,"n":4152,"o":70.55,"t":"2026-10-06T19:45:00Z","v":283693,"vw":70.932072},{"c":70.97,"h":71.01,"l":70.97,"n":38,"o":71,"t":"2026-10-06T20:00:00Z","v":172339,"vw":70.970166},{"c":71.5,"h":71.5,"l":71.5,"n":3,"o":71.5,"t":"2026-10-06T21:00:00Z","v":200,"vw":71.5},{"c":69.7344,"h":69.7344,"l":69.7344,"n":1,"o":69.7344,"t":"2026-10-06T22:45:00Z","v":500,"vw":69.7344},{"c":70.7,"h":70.71,"l":70,"n":38,"o":70.71,"t":"2026-10-07T10:45:00Z","v":1379,"vw":70.233514},{"c":70.31,"h":70.31,"l":70.31,"n":3,"o":70.31,"t":"2026-10-07T11:00:00Z","v":202,"vw":70.31},{"c":70.5,"h":70.5,"l":70.5,"n":6,"o":70.5,"t":"2026-10-07T12:30:00Z","v":247,"vw":70.5},{"c":71,"h":71.67,"l":70.55,"n":42,"o":71.67,"t":"2026-10-07T12:45:00Z","v":3068,"vw":71.114847},{"c":70.72,"h":70.72,"l":70.52,"n":15,"o":70.52,"t":"2026-10-07T13:00:00Z","v":520,"vw":70.64},{"c":70.795,"h":71.35,"l":70.32,"n":609,"o":70.62,"t":"2026-10-07T13:30:00Z","v":43808,"vw":70.828844},{"c":71.105,"h":71.62,"l":70.795,"n":320,"o":70.795,"t":"2026-10-07T13:45:00Z","v":16041,"vw":71.209622},{"c":70.675,"h":71.33,"l":70.57,"n":559,"o":71.16,"t":"2026-10-07T14:00:00Z","v":30198,"vw":71.06362},{"c":71.92,"h":72.08,"l":70.67,"n":645,"o":70.675,"t":"2026-10-07T14:15:00Z","v":41011,"vw":71.231844},{"c":71.43,"h":71.93,"l":71.37,"n":449,"o":71.79,"t":"2026-10-07T14:30:00Z","v":20574,"vw":71.64794},{"c":71.855,"h":71.855,"l":71.255,"n":418,"o":71.255,"t":"2026-10-07T14:45:00Z","v":15542,"vw":71.464293},{"c":71.58,"h":71.715,"l":71.35,"n":656,"o":71.715,"t":"2026-10-07T15:00:00Z","v":31907,"vw":71.550395},{"c":71.22,"h":71.58,"l":70.95,"n":623,"o":71.51,"t":"2026-10-07T15:15:00Z","v":31236,"vw":71.248468},{"c":71.325,"h":71.375,"l":70.88,"n":525,"o":71.21,"t":"2026-10-07T15:30:00Z","v":31365,"vw":71.034035},{"c":71.695,"h":71.695,"l":71.265,"n":564,"o":71.34,"t":"2026-10-07T15:45:00Z","v":26719,"vw":71.476704},{"c":71.7,"h":71.75,"l":71.53,"n":389,"o":71.695,"t":"2026-10-07T16:00:00Z","v":18778,"vw":71.643039},{"c":71.715,"h":71.89,"l":71.625,"n":222,"o":71.715,"t":"2026-10-07T16:15:00Z","v":9357,"vw":71.748344},{"c":71.52,"h":71.61,"l":71.455,"n":133,"o":71.61,"t":"2026-10-07T16:30:00Z","v":4079,"vw":71.555283},{"c":71.315,"h":71.6,"l":71.28,"n":325,"o":71.57,"t":"2026-10-07T16:45:00Z","v":15622,"vw":71.453341},{"c":71.5,"h":71.63,"l":71.32,"n":429,"o":71.32,"t":"2026-10-07T17:00:00Z","v":15170,"vw":71.509475},{"c":71.57,"h":71.8,"l":71.43,"n":465,"o":71.52,"t":"2026-10-07T17:15:00Z","v":22309,"vw":71.528549},{"c":71.52,"h":71.625,"l":71.42,"n":562,"o":71.57,"t":"2026-10-07T17:30:00Z","v":28227,"vw":71.486174},{"c":71.47,"h":71.75,"l":71.45,"n":399,"o":71.52,"t":"2026-10-07T17:45:00Z","v":16338,"vw":71.548978},{"c":71.38,"h":71.7,"l":71.27,"n":397,"o":71.41,"t":"2026-10-07T18:00:00Z","v":20504,"vw":71.518811},{"c":71.275,"h":71.42,"l":71.23,"n":453,"o":71.35,"t":"2026-10-07T18:15:00Z","v":32157,"vw":71.30938},{"c":70.715,"h":71.33,"l":70.705,"n":733,"o":71.275,"t":"2026-10-07T18:30:00Z","v":38652,"vw":71.153367},{"c":70.735,"h":70.88,"l":70.695,"n":647,"o":70.87,"t":"2026-10-07T18:45:00Z","v":25333,"vw":70.797982},{"c":70.87,"h":70.96,"l":70.735,"n":441,"o":70.735,"t":"2026-10-07T19:00:00Z","v":15660,"vw":70.869435},{"c":70.71,"h":70.92,"l":70.65,"n":673,"o":70.87,"t":"2026-10-07T19:15:00Z","v":20736,"vw":70.821217},{"c":70.7,"h":70.87,"l":70.675,"n":1270,"o":70.675,"t":"2026-10-07T19:30:00Z","v":50685,"vw":70.75801},{"c":70.69,"h":70.88,"l":70.47,"n":2461,"o":70.67,"t":"2026-10-07T19:45:00Z","v":109043,"vw":70.688325},{"c":70.67,"h":70.7,"l":70.67,"n":44,"o":70.7,"t":"2026-10-07T20:00:00Z","v":150328,"vw":70.670107},{"c":69.9,"h":70.7,"l":69.9,"n":117,"o":69.9,"t":"2026-10-08T12:30:00Z","v":6750,"vw":70.116135},{"c":70.11,"h":70.15,"l":70.11,"n":12,"o":70.15,"t":"2026-10-08T12:45:00Z","v":1506,"vw":70.132011},{"c":70.72,"h":70.74,"l":69.88,"n":113,"o":69.88,"t":"2026-10-08T13:30:00Z","v":9699,"vw":70.088675},{"c":70.685,"h":70.98,"l":70.51,"n":68,"o":70.51,"t":"2026-10-08T13:45:00Z","v":4278,"vw":70.690278},{"c":70.18,"h":70.45,"l":70.01,"n":58,"o":70.45,"t":"2026-10-08T14:00:00Z","v":1660,"vw":70.185077},{"c":70.39,"h":70.61,"l":70.11,"n":242,"o":70.12,"t":"2026-10-08T14:15:00Z","v":8811,"vw":70.472256},{"c":70.49,"h":70.62,"l":70.3,"n":265,"o":70.45,"t":"2026-10-08T14:30:00Z","v":14488,"vw":70.463285},{"c":70.48,"h":70.86,"l":70.32,"n":307,"o":70.4929,"t":"2026-10-08T14:45:00Z","v":16562,"vw":70.532288},{"c":70.37,"h":70.58,"l":70.28,"n":197,"o":70.58,"t":"2026-10-08T15:00:00Z","v":4117,"vw":70.441235},{"c":70.39,"h":70.42,"l":70.01,"n":406,"o":70.26,"t":"2026-10-08T15:15:00Z","v":11890,"vw":70.180488},{"c":70.34,"h":70.45,"l":70.255,"n":252,"o":70.33,"t":"2026-10-08T15:30:00Z","v":6220,"vw":70.36511},{"c":70.38,"h":70.43,"l":70.17,"n":270,"o":70.31,"t":"2026-10-08T15:45:00Z","v":6240,"vw":70.347829},{"c":70.27,"h":70.43,"l":70.15,"n":216,"o":70.39,"t":"2026-10-08T16:00:00Z","v":5418,"vw":70.274266},{"c":70.32,"h":70.69,"l":70.16,"n":309,"o":70.16,"t":"2026-10-08T16:15:00Z","v":10471,"vw":70.357991},{"c":70.395,"h":70.45,"l":70.2,"n":232,"o":70.32,"t":"2026-10-08T16:30:00Z","v":5280,"vw":70.325325},{"c":70.9,"h":71.05,"l":70.395,"n":372,"o":70.395,"t":"2026-10-08T16:45:00Z","v":11719,"vw":70.7575},{"c":71.05,"h":71.12,"l":70.7701,"n":299,"o":70.89,"t":"2026-10-08T17:00:00Z","v":8641,"vw":70.890283},{"c":70.835,"h":71.11,"l":70.72,"n":500,"o":70.93,"t":"2026-10-08T17:15:00Z","v":17644,"vw":70.934758},{"c":71.11,"h":71.11,"l":70.85,"n":359,"o":70.89,"t":"2026-10-08T17:30:00Z","v":9630,"vw":70.962791},{"c":71.125,"h":71.16,"l":71.01,"n":378,"o":71.15,"t":"2026-10-08T17:45:00Z","v":14540,"vw":71.063395},{"c":71,"h":71.12,"l":71,"n":420,"o":71.115,"t":"2026-10-08T18:00:00Z","v":11337,"vw":71.058668},{"c":70.595,"h":71.07,"l":70.5275,"n":456,"o":71,"t":"2026-10-08T18:15:00Z","v":14500,"vw":70.776684},{"c":70.68,"h":70.68,"l":70.5,"n":378,"o":70.59,"t":"2026-10-08T18:30:00Z","v":11946,"vw":70.569829},{"c":70.54,"h":70.68,"l":70.53,"n":326,"o":70.6625,"t":"2026-10-08T18:45:00Z","v":9501,"vw":70.609084},{"c":70.765,"h":70.765,"l":70.495,"n":440,"o":70.535,"t":"2026-10-08T19:00:00Z","v":12432,"vw":70.613638},{"c":70.78,"h":70.78,"l":70.69,"n":580,"o":70.775,"t":"2026-10-08T19:15:00Z","v":16306,"vw":70.728051},{"c":70.59,"h":70.8,"l":70.54,"n":822,"o":70.76,"t":"2026-10-08T19:30:00Z","v":28356,"vw":70.663662},{"c":70.69,"h":70.76,"l":70.48,"n":1894,"o":70.565,"t":"2026-10-08T19:45:00Z","v":67607,"vw":70.619476},{"c":70.69,"h":70.69,"l":70.69,"n":36,"o":70.69,"t":"2026-10-08T20:00:00Z","v":78254,"vw":70.69},{"c":70.425,"h":70.66,"l":70.425,"n":31,"o":70.56,"t":"2026-10-09T13:30:00Z","v":3901,"vw":70.545542},{"c":70.4,"h":70.585,"l":70.04,"n":32,"o":70.17,"t":"2026-10-09T13:45:00Z","v":2014,"vw":70.266093},{"c":70.365,"h":70.76,"l":70.12,"n":133,"o":70.76,"t":"2026-10-09T14:00:00Z","v":3649,"vw":70.409412},{"c":70.03,"h":70.4724,"l":70.03,"n":107,"o":70.2,"t":"2026-10-09T14:15:00Z","v":5355,"vw":70.197986},{"c":70.045,"h":70.05,"l":69.95,"n":112,"o":70.01,"t":"2026-10-09T14:30:00Z","v":3300,"vw":70.004162},{"c":70.06,"h":70.26,"l":70.03,"n":96,"o":70.13,"t":"2026-10-09T14:45:00Z","v":4283,"vw":70.115869},{"c":70.39,"h":70.39,"l":70.02,"n":164,"o":70.08,"t":"2026-10-09T15:00:00Z","v":4713,"vw":70.18668},{"c":70.42,"h":70.42,"l":70.42,"n":16,"o":70.42,"t":"2026-10-09T15:15:00Z","v":204,"vw":70.42},{"c":70.27,"h":70.47,"l":70.22,"n":298,"o":70.43,"t":"2026-10-09T15:30:00Z","v":18498,"vw":70.338581},{"c":70.3,"h":70.3,"l":70.3,"n":17,"o":70.3,"t":"2026-10-09T15:45:00Z","v":302,"vw":70.3},{"c":70.35,"h":70.37,"l":70.1705,"n":224,"o":70.295,"t":"2026-10-09T16:00:00Z","v":9912,"vw":70.262336},{"c":70.36,"h":70.39,"l":70.35,"n":79,"o":70.35,"t":"2026-10-09T16:15:00Z","v":1599,"vw":70.368125},{"c":70.43,"h":70.43,"l":70.43,"n":51,"o":70.43,"t":"2026-10-09T16:30:00Z","v":1016,"vw":70.43},{"c":70.35,"h":70.5,"l":70.35,"n":267,"o":70.41,"t":"2026-10-09T16:45:00Z","v":11108,"vw":70.40859},{"c":70.45,"h":70.4975,"l":70.375,"n":203,"o":70.375,"t":"2026-10-09T17:00:00Z","v":8181,"vw":70.436948},{"c":70.56,"h":70.625,"l":70.495,"n":208,"o":70.51,"t":"2026-10-09T17:15:00Z","v":11256,"vw":70.53072},{"c":70.62,"h":70.62,"l":70.58,"n":122,"o":70.6,"t":"2026-10-09T17:30:00Z","v":2633,"vw":70.599774},{"c":70.96,"h":71.065,"l":70.76,"n":207,"o":70.76,"t":"2026-10-09T17:45:00Z","v":6554,"vw":70.960449},{"c":70.74,"h":70.98,"l":70.73,"n":294,"o":70.98,"t":"2026-10-09T18:00:00Z","v":13467,"vw":70.828374},{"c":70.75,"h":70.78,"l":70.72,"n":149,"o":70.72,"t":"2026-10-09T18:15:00Z","v":3961,"vw":70.746915},{"c":70.785,"h":70.865,"l":70.77,"n":288,"o":70.8,"t":"2026-10-09T18:30:00Z","v":5906,"vw":70.807727},{"c":70.79,"h":70.87,"l":70.69,"n":423,"o":70.775,"t":"2026-10-09T18:45:00Z","v":17709,"vw":70.787656},{"c":70.8,"h":70.86,"l":70.71,"n":352,"o":70.77,"t":"2026-10-09T19:00:00Z","v":8456,"vw":70.800638},{"c":70.83,"h":70.91,"l":70.62,"n":638,"o":70.8,"t":"2026-10-09T19:15:00Z","v":22892,"vw":70.748038},{"c":70.76,"h":70.93,"l":70.76,"n":833,"o":70.79,"t":"2026-10-09T19:30:00Z","v":26847,"vw":70.861414},{"c":70.58,"h":70.85,"l":70.52,"n":2044,"o":70.76,"t":"2026-10-09T19:45:00Z","v":91372,"vw":70.620649},{"c":70.57,"h":70.57,"l":70.57,"n":34,"o":70.57,"t":"2026-10-09T20:00:00Z","v":93269,"vw":70.57},{"c":70.81,"h":70.86,"l":70.16,"n":19,"o":70.16,"t":"2026-10-12T13:30:00Z","v":1669,"vw":70.264098},{"c":70.69,"h":70.81,"l":70.69,"n":47,"o":70.81,"t":"2026-10-12T13:45:00Z","v":1331,"vw":70.7425},{"c":70.605,"h":70.81,"l":70.515,"n":243,"o":70.68,"t":"2026-10-12T14:00:00Z","v":9702,"vw":70.683651},{"c":70.71,"h":70.8,"l":70.5,"n":63,"o":70.605,"t":"2026-10-12T14:15:00Z","v":2868,"vw":70.725334},{"c":70.7,"h":70.86,"l":70.6,"n":266,"o":70.6,"t":"2026-10-12T14:30:00Z","v":8023,"vw":70.712369},{"c":70.96,"h":70.96,"l":70.695,"n":85,"o":70.7,"t":"2026-10-12T14:45:00Z","v":2114,"vw":70.803333},{"c":71.15,"h":71.15,"l":70.835,"n":124,"o":70.84,"t":"2026-10-12T15:00:00Z","v":5353,"vw":70.978406},{"c":71.38,"h":71.38,"l":71.085,"n":200,"o":71.18,"t":"2026-10-12T15:15:00Z","v":7640,"vw":71.152083},{"c":71.24,"h":71.53,"l":71.24,"n":202,"o":71.39,"t":"2026-10-12T15:30:00Z","v":12213,"vw":71.359472},{"c":71.24,"h":71.285,"l":71.09,"n":489,"o":71.285,"t":"2026-10-12T15:45:00Z","v":47454,"vw":71.200679},{"c":71.27,"h":71.275,"l":71.18,"n":172,"o":71.18,"t":"2026-10-12T16:00:00Z","v":9040,"vw":71.188355},{"c":71.25,"h":71.31,"l":71.16,"n":205,"o":71.27,"t":"2026-10-12T16:15:00Z","v":5772,"vw":71.233998},{"c":71.24,"h":71.31,"l":71.1801,"n":182,"o":71.23,"t":"2026-10-12T16:30:00Z","v":7752,"vw":71.240655},{"c":71.335,"h":71.42,"l":71.24,"n":151,"o":71.24,"t":"2026-10-12T16:45:00Z","v":3833,"vw":71.295835},{"c":71.3975,"h":71.475,"l":71.325,"n":224,"o":71.335,"t":"2026-10-12T17:00:00Z","v":7513,"vw":71.390435},{"c":71.405,"h":71.43,"l":71.37,"n":142,"o":71.395,"t":"2026-10-12T17:15:00Z","v":4729,"vw":71.394609},{"c":71.435,"h":71.475,"l":71.37,"n":207,"o":71.405,"t":"2026-10-12T17:30:00Z","v":10657,"vw":71.435217},{"c":71.37,"h":71.44,"l":71.23,"n":327,"o":71.44,"t":"2026-10-12T17:45:00Z","v":11740,"vw":71.328632},{"c":71.26,"h":71.37,"l":71.25,"n":105,"o":71.37,"t":"2026-10-12T18:00:00Z","v":2970,"vw":71.289254},{"c":71.305,"h":71.34,"l":71.23,"n":248,"o":71.26,"t":"2026-10-12T18:15:00Z","v":12787,"vw":71.266335},{"c":71.315,"h":71.38,"l":71.29,"n":211,"o":71.305,"t":"2026-10-12T18:30:00Z","v":9411,"vw":71.325753},{"c":71.33,"h":71.37,"l":71.29,"n":139,"o":71.3225,"t":"2026-10-12T18:45:00Z","v":4522,"vw":71.31493},{"c":71.45,"h":71.5,"l":71.31,"n":487,"o":71.321,"t":"2026-10-12T19:00:00Z","v":20129,"vw":71.36408},{"c":71.185,"h":71.495,"l":71.185,"n":650,"o":71.465,"t":"2026-10-12T19:15:00Z","v":18369,"vw":71.37409},{"c":71.08,"h":71.23,"l":71.01,"n":795,"o":71.2,"t":"2026-10-12T19:30:00Z","v":21720,"vw":71.10105},{"c":70.78,"h":71.155,"l":70.75,"n":2399,"o":71.085,"t":"2026-10-12T19:45:00Z","v":109368,"vw":70.877128},{"c":70.78,"h":70.78,"l":70.78,"n":14,"o":70.78,"t":"2026-10-12T20:00:00Z","v":83011,"vw":70.78},{"c":71.23,"h":71.65,"l":71.2,"n":60,"o":71.2,"t":"2026-10-13T13:30:00Z","v":3070,"vw":71.323767},{"c":70.73,"h":70.73,"l":70.73,"n":13,"o":70.73,"t":"2026-10-13T13:45:00Z","v":213,"vw":70.73},{"c":70.72,"h":70.92,"l":70.625,"n":81,"o":70.625,"t":"2026-10-13T14:00:00Z","v":5131,"vw":70.816109},{"c":71.005,"h":71.005,"l":70.73,"n":33,"o":70.73,"t":"2026-10-13T14:15:00Z","v":995,"vw":70.826667},{"c":71.105,"h":71.11,"l":70.94,"n":69,"o":70.94,"t":"2026-10-13T14:30:00Z","v":2135,"vw":71.025385},{"c":71.18,"h":71.235,"l":71.085,"n":75,"o":71.085,"t":"2026-10-13T14:45:00Z","v":2733,"vw":71.174636},{"c":71.35,"h":71.35,"l":71.155,"n":40,"o":71.155,"t":"2026-10-13T15:00:00Z","v":848,"vw":71.2525},{"c":71.37,"h":71.5199,"l":71.2401,"n":137,"o":71.37,"t":"2026-10-13T15:15:00Z","v":9828,"vw":71.395911},{"c":71.385,"h":71.44,"l":71.36,"n":110,"o":71.44,"t":"2026-10-13T15:30:00Z","v":2112,"vw":71.395814},{"c":71.43,"h":71.47,"l":71.24,"n":155,"o":71.415,"t":"2026-10-13T15:45:00Z","v":4575,"vw":71.35424},{"c":71.525,"h":71.525,"l":71.41,"n":50,"o":71.41,"t":"2026-10-13T16:00:00Z","v":1314,"vw":71.447719},{"c":71.54,"h":71.59,"l":71.48,"n":106,"o":71.56,"t":"2026-10-13T16:15:00Z","v":2645,"vw":71.534219},{"c":71.92,"h":71.92,"l":71.545,"n":286,"o":71.55,"t":"2026-10-13T16:30:00Z","v":15447,"vw":71.782189},{"c":71.82,"h":71.84,"l":71.67,"n":118,"o":71.79,"t":"2026-10-13T16:45:00Z","v":9315,"vw":71.808042},{"c":72.095,"h":72.095,"l":71.7275,"n":154,"o":71.76,"t":"2026-10-13T17:00:00Z","v":5296,"vw":71.912228},{"c":72.32,"h":72.32,"l":72.05,"n":187,"o":72.1,"t":"2026-10-13T17:15:00Z","v":8719,"vw":72.195777},{"c":72.3,"h":72.37,"l":72.145,"n":308,"o":72.33,"t":"2026-10-13T17:30:00Z","v":12069,"vw":72.267571},{"c":72.265,"h":72.28,"l":72.19,"n":147,"o":72.255,"t":"2026-10-13T17:45:00Z","v":4380,"vw":72.226995},{"c":72.46,"h":72.49,"l":72.21,"n":185,"o":72.21,"t":"2026-10-13T18:00:00Z","v":5388,"vw":72.360185},{"c":72.455,"h":72.465,"l":72.31,"n":336,"o":72.39,"t":"2026-10-13T18:15:00Z","v":15138,"vw":72.393119},{"c":72.6,"h":72.63,"l":72.415,"n":216,"o":72.435,"t":"2026-10-13T18:30:00Z","v":8967,"vw":72.489031},{"c":72.8,"h":72.8,"l":72.55,"n":281,"o":72.59,"t":"2026-10-13T18:45:00Z","v":9197,"vw":72.632735},{"c":72.775,"h":72.945,"l":72.72,"n":498,"o":72.8,"t":"2026-10-13T19:00:00Z","v":19074,"vw":72.80576},{"c":72.855,"h":72.945,"l":72.8,"n":398,"o":72.8,"t":"2026-10-13T19:15:00Z","v":9989,"vw":72.851138},{"c":72.82,"h":72.95,"l":72.795,"n":500,"o":72.88,"t":"2026-10-13T19:30:00Z","v":17329,"vw":72.865591},{"c":72.67,"h":73.06,"l":72.62,"n":1647,"o":72.815,"t":"2026-10-13T19:45:00Z","v":66821,"vw":72.772839},{"c":72.65,"h":72.65,"l":72.65,"n":33,"o":72.65,"t":"2026-10-13T20:00:00Z","v":128370,"vw":72.65},{"c":72.185,"h":72.77,"l":71.455,"n":147,"o":72.13,"t":"2026-10-14T13:30:00Z","v":10774,"vw":72.118656},{"c":71.83,"h":72.21,"l":71.83,"n":50,"o":72.19,"t":"2026-10-14T13:45:00Z","v":2532,"vw":72.00793},{"c":71.985,"h":72.09,"l":71.5,"n":156,"o":71.52,"t":"2026-10-14T14:00:00Z","v":5865,"vw":71.816121},{"c":71.92,"h":72.16,"l":71.825,"n":175,"o":71.99,"t":"2026-10-14T14:15:00Z","v":5242,"vw":72.021614},{"c":71.66,"h":71.965,"l":71.66,"n":152,"o":71.965,"t":"2026-10-14T14:30:00Z","v":3595,"vw":71.797311},{"c":71.135,"h":71.6601,"l":71.12,"n":92,"o":71.66,"t":"2026-10-14T14:45:00Z","v":3928,"vw":71.407927},{"c":71.22,"h":71.37,"l":71.15,"n":269,"o":71.18,"t":"2026-10-14T15:00:00Z","v":8951,"vw":71.273849},{"c":71.355,"h":71.38,"l":71.18,"n":191,"o":71.18,"t":"2026-10-14T15:15:00Z","v":9714,"vw":71.301412},{"c":71.14,"h":71.4,"l":71.03,"n":215,"o":71.4,"t":"2026-10-14T15:30:00Z","v":6750,"vw":71.129489},{"c":71.02,"h":71.2,"l":70.9,"n":179,"o":71.1,"t":"2026-10-14T15:45:00Z","v":5591,"vw":71.122111},{"c":70.53,"h":71.02,"l":70.53,"n":285,"o":71.015,"t":"2026-10-14T16:00:00Z","v":9958,"vw":70.837209},{"c":70.58,"h":70.695,"l":70.3901,"n":357,"o":70.47,"t":"2026-10-14T16:15:00Z","v":16730,"vw":70.51354},{"c":70.75,"h":70.83,"l":70.64,"n":211,"o":70.7018,"t":"2026-10-14T16:30:00Z","v":6112,"vw":70.751506},{"c":70.97,"h":71.085,"l":70.78,"n":171,"o":70.78,"t":"2026-10-14T16:45:00Z","v":6799,"vw":70.957008},{"c":71.09,"h":71.09,"l":70.96,"n":185,"o":71.03,"t":"2026-10-14T17:00:00Z","v":7813,"vw":71.023822},{"c":71.035,"h":71.21,"l":70.975,"n":231,"o":71.085,"t":"2026-10-14T17:15:00Z","v":8489,"vw":71.079671},{"c":71.26,"h":71.35,"l":70.85,"n":502,"o":70.96,"t":"2026-10-14T17:30:00Z","v":26762,"vw":71.136045},{"c":71.06,"h":71.25,"l":71.06,"n":147,"o":71.25,"t":"2026-10-14T17:45:00Z","v":5384,"vw":71.102905},{"c":71.07,"h":71.07,"l":70.91,"n":236,"o":71.01,"t":"2026-10-14T18:00:00Z","v":7510,"vw":71.010041},{"c":71.24,"h":71.24,"l":70.93,"n":236,"o":71.09,"t":"2026-10-14T18:15:00Z","v":7394,"vw":71.062391},{"c":71.195,"h":71.365,"l":71.17,"n":199,"o":71.2,"t":"2026-10-14T18:30:00Z","v":7588,"vw":71.246147},{"c":71.055,"h":71.315,"l":71.055,"n":286,"o":71.195,"t":"2026-10-14T18:45:00Z","v":10308,"vw":71.226565},{"c":71.105,"h":71.18,"l":71.045,"n":216,"o":71.1069,"t":"2026-10-14T19:00:00Z","v":5458,"vw":71.128542},{"c":71.065,"h":71.16,"l":71.03,"n":539,"o":71.105,"t":"2026-10-14T19:15:00Z","v":16475,"vw":71.096929},{"c":71.07,"h":71.205,"l":71.03,"n":634,"o":71.085,"t":"2026-10-14T19:30:00Z","v":26052,"vw":71.10542},{"c":71.31,"h":71.43,"l":71.04,"n":1966,"o":71.06,"t":"2026-10-14T19:45:00Z","v":79785,"vw":71.300702},{"c":71.32,"h":71.32,"l":71.32,"n":23,"o":71.32,"t":"2026-10-14T20:00:00Z","v":124534,"vw":71.32},{"c":71.2375,"h":71.795,"l":71.22,"n":163,"o":71.31,"t":"2026-10-15T13:30:00Z","v":9180,"vw":71.382771},{"c":71.42,"h":71.73,"l":71.16,"n":310,"o":71.16,"t":"2026-10-15T13:45:00Z","v":11044,"vw":71.459943},{"c":71.67,"h":71.7,"l":71.345,"n":398,"o":71.48,"t":"2026-10-15T14:00:00Z","v":7997,"vw":71.572121},{"c":71.64,"h":71.73,"l":71.58,"n":219,"o":71.66,"t":"2026-10-15T14:15:00Z","v":7250,"vw":71.627889},{"c":71.53,"h":71.75,"l":71.525,"n":328,"o":71.67,"t":"2026-10-15T14:30:00Z","v":11373,"vw":71.670134},{"c":71.83,"h":71.86,"l":71.51,"n":253,"o":71.5325,"t":"2026-10-15T14:45:00Z","v":8852,"vw":71.651925},{"c":71.65,"h":71.97,"l":71.615,"n":288,"o":71.88,"t":"2026-10-15T15:00:00Z","v":9082,"vw":71.806763},{"c":71.57,"h":71.66,"l":71.53,"n":237,"o":71.565,"t":"2026-10-15T15:15:00Z","v":7720,"vw":71.599288},{"c":71.5,"h":71.565,"l":71.42,"n":220,"o":71.565,"t":"2026-10-15T15:30:00Z","v":6484,"vw":71.477713},{"c":71.18,"h":71.494472,"l":71.1117,"n":390,"o":71.494472,"t":"2026-10-15T15:45:00Z","v":12243,"vw":71.249071},{"c":71.155,"h":71.22,"l":71.04,"n":297,"o":71.185,"t":"2026-10-15T16:00:00Z","v":16607,"vw":71.122619},{"c":71.14,"h":71.255,"l":71.11,"n":241,"o":71.15,"t":"2026-10-15T16:15:00Z","v":9836,"vw":71.191026},{"c":71.03,"h":71.11,"l":70.9,"n":257,"o":71.09,"t":"2026-10-15T16:30:00Z","v":10113,"vw":71.015077},{"c":71.13,"h":71.16,"l":70.8,"n":367,"o":71.01,"t":"2026-10-15T16:45:00Z","v":16498,"vw":70.956298},{"c":71.16,"h":71.26,"l":70.9101,"n":206,"o":71.07,"t":"2026-10-15T17:00:00Z","v":10356,"vw":71.037334},{"c":71.19,"h":71.23,"l":71.1,"n":164,"o":71.165,"t":"2026-10-15T17:15:00Z","v":6373,"vw":71.174863},{"c":71.26,"h":71.26,"l":71.18,"n":186,"o":71.185,"t":"2026-10-15T17:30:00Z","v":6074,"vw":71.208121},{"c":71.29,"h":71.315,"l":71.16,"n":300,"o":71.225,"t":"2026-10-15T17:45:00Z","v":9455,"vw":71.232267},{"c":71.31,"h":71.42,"l":71.24,"n":322,"o":71.305,"t":"2026-10-15T18:00:00Z","v":16196,"vw":71.325539},{"c":71.0575,"h":71.315,"l":71.05,"n":289,"o":71.315,"t":"2026-10-15T18:15:00Z","v":8346,"vw":71.209165},{"c":71.07,"h":71.12,"l":70.965,"n":351,"o":71.0907,"t":"2026-10-15T18:30:00Z","v":15789,"vw":71.033877},{"c":71.18,"h":71.18,"l":71.05,"n":278,"o":71.07,"t":"2026-10-15T18:45:00Z","v":10721,"vw":71.098199},{"c":71.225,"h":71.33,"l":71.14,"n":334,"o":71.14,"t":"2026-10-15T19:00:00Z","v":12117,"vw":71.224987},{"c":71.31,"h":71.4,"l":71.19,"n":384,"o":71.26,"t":"2026-10-15T19:15:00Z","v":11074,"vw":71.295716},{"c":71.33,"h":71.35,"l":71.085,"n":578,"o":71.32,"t":"2026-10-15T19:30:00Z","v":18441,"vw":71.197436},{"c":71.64,"h":71.64,"l":71.295,"n":1738,"o":71.305,"t":"2026-10-15T19:45:00Z","v":76615,"vw":71.5041},{"c":71.59,"h":71.59,"l":71.59,"n":20,"o":71.59,"t":"2026-10-15T20:00:00Z","v":100189,"vw":71.59},{"c":71.4,"h":71.4,"l":71.2,"n":17,"o":71.2,"t":"2026-10-15T21:30:00Z","v":1999,"vw":71.299798},{"c":73.045,"h":73.05,"l":71.65,"n":91,"o":71.65,"t":"2026-10-16T13:30:00Z","v":12306,"vw":72.172554},{"c":72.87,"h":73.04,"l":72.795,"n":37,"o":72.8,"t":"2026-10-16T13:45:00Z","v":2419,"vw":72.82118},{"c":72.35,"h":72.745,"l":72.35,"n":119,"o":72.58,"t":"2026-10-16T14:00:00Z","v":5587,"vw":72.534822},{"c":72.63,"h":72.63,"l":72.17,"n":72,"o":72.22,"t":"2026-10-16T14:15:00Z","v":1903,"vw":72.402242},{"c":72.21,"h":72.425,"l":72.21,"n":149,"o":72.425,"t":"2026-10-16T14:30:00Z","v":3647,"vw":72.342504},{"c":72.575,"h":72.575,"l":72.35,"n":73,"o":72.36,"t":"2026-10-16T14:45:00Z","v":1834,"vw":72.507322},{"c":72.68,"h":72.68,"l":72.49,"n":149,"o":72.605,"t":"2026-10-16T15:00:00Z","v":2865,"vw":72.590543},{"c":72.39,"h":72.66,"l":72.39,"n":203,"o":72.66,"t":"2026-10-16T15:15:00Z","v":3218,"vw":72.546538},{"c":72.37,"h":72.46,"l":72.36,"n":112,"o":72.45,"t":"2026-10-16T15:30:00Z","v":3170,"vw":72.39457},{"c":72,"h":72.2,"l":71.94,"n":53,"o":72.2,"t":"2026-10-16T15:45:00Z","v":1532,"vw":72.009773},{"c":71.56,"h":72.02,"l":71.56,"n":278,"o":72.01,"t":"2026-10-16T16:00:00Z","v":7813,"vw":71.80408},{"c":71.8,"h":71.81,"l":71.56,"n":208,"o":71.56,"t":"2026-10-16T16:15:00Z","v":7381,"vw":71.639539},{"c":71.7,"h":71.7,"l":71.52,"n":226,"o":71.61,"t":"2026-10-16T16:30:00Z","v":5300,"vw":71.613623},{"c":71.665,"h":71.84,"l":71.57,"n":100,"o":71.63,"t":"2026-10-16T16:45:00Z","v":1787,"vw":71.6417},{"c":71.42,"h":71.635,"l":71.38,"n":195,"o":71.635,"t":"2026-10-16T17:00:00Z","v":3734,"vw":71.464167},{"c":71.43,"h":71.44,"l":71.265,"n":179,"o":71.34,"t":"2026-10-16T17:15:00Z","v":4238,"vw":71.359048},{"c":71.56,"h":71.56,"l":71.28,"n":225,"o":71.44,"t":"2026-10-16T17:30:00Z","v":6632,"vw":71.426921},{"c":71.275,"h":71.47,"l":71.2,"n":213,"o":71.47,"t":"2026-10-16T17:45:00Z","v":8511,"vw":71.312744},{"c":71.32,"h":71.32,"l":71.15,"n":286,"o":71.275,"t":"2026-10-16T18:00:00Z","v":7920,"vw":71.235179},{"c":71.115,"h":71.22,"l":71.0873,"n":251,"o":71.22,"t":"2026-10-16T18:15:00Z","v":5464,"vw":71.149736},{"c":71.115,"h":71.18,"l":71.055,"n":384,"o":71.105,"t":"2026-10-16T18:30:00Z","v":11511,"vw":71.122882},{"c":71.135,"h":71.1899,"l":70.99,"n":414,"o":71.09,"t":"2026-10-16T18:45:00Z","v":11047,"vw":71.072315},{"c":71.15,"h":71.17,"l":71.08,"n":487,"o":71.135,"t":"2026-10-16T19:00:00Z","v":11321,"vw":71.109232},{"c":71.375,"h":71.375,"l":71.0701,"n":499,"o":71.0701,"t":"2026-10-16T19:15:00Z","v":11323,"vw":71.175225},{"c":71.1475,"h":71.33,"l":71.05,"n":955,"o":71.325,"t":"2026-10-16T19:30:00Z","v":24170,"vw":71.125649},{"c":71.19,"h":71.32,"l":71.01,"n":2239,"o":71.12,"t":"2026-10-16T19:45:00Z","v":99127,"vw":71.142177},{"c":71.15,"h":71.15,"l":71.15,"n":43,"o":71.15,"t":"2026-10-16T20:00:00Z","v":148235,"vw":71.15},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-19T10:15:00Z","v":200,"vw":71.6},{"c":71.4,"h":71.4,"l":71.1,"n":28,"o":71.39,"t":"2026-10-19T11:15:00Z","v":728,"vw":71.213244},{"c":71.2,"h":71.5,"l":71.15,"n":43,"o":71.5,"t":"2026-10-19T11:45:00Z","v":3198,"vw":71.327435},{"c":71.1,"h":71.1,"l":71.1,"n":21,"o":71.1,"t":"2026-10-19T13:00:00Z","v":735,"vw":71.1},{"c":71.35,"h":71.59,"l":71.3,"n":59,"o":71.59,"t":"2026-10-19T13:30:00Z","v":3607,"vw":71.51534},{"c":71.465,"h":71.48,"l":71.31,"n":96,"o":71.34,"t":"2026-10-19T13:45:00Z","v":3933,"vw":71.403425},{"c":71.28,"h":71.47,"l":71.23,"n":144,"o":71.45,"t":"2026-10-19T14:00:00Z","v":6945,"vw":71.363137},{"c":71.27,"h":71.41,"l":71.14,"n":93,"o":71.41,"t":"2026-10-19T14:15:00Z","v":2768,"vw":71.26013},{"c":71.42,"h":71.42,"l":71.42,"n":14,"o":71.42,"t":"2026-10-19T14:30:00Z","v":341,"vw":71.42},{"c":71.635,"h":71.705,"l":71.36,"n":239,"o":71.395,"t":"2026-10-19T14:45:00Z","v":9794,"vw":71.492096},{"c":71.92,"h":71.99,"l":71.72,"n":209,"o":71.8,"t":"2026-10-19T15:00:00Z","v":9618,"vw":71.855362},{"c":71.685,"h":71.9,"l":71.645,"n":161,"o":71.75,"t":"2026-10-19T15:15:00Z","v":5758,"vw":71.764925},{"c":71.79,"h":71.87,"l":71.79,"n":22,"o":71.87,"t":"2026-10-19T15:30:00Z","v":902,"vw":71.817258},{"c":71.7,"h":71.825,"l":71.69,"n":99,"o":71.79,"t":"2026-10-19T15:45:00Z","v":2287,"vw":71.7805},{"c":71.485,"h":71.61,"l":71.375,"n":49,"o":71.56,"t":"2026-10-19T16:00:00Z","v":1635,"vw":71.539132},{"c":71.525,"h":71.64,"l":71.485,"n":139,"o":71.525,"t":"2026-10-19T16:15:00Z","v":5528,"vw":71.52865},{"c":71.315,"h":71.535,"l":71.315,"n":121,"o":71.535,"t":"2026-10-19T16:30:00Z","v":5967,"vw":71.381782},{"c":71.405,"h":71.48,"l":71.4,"n":110,"o":71.43,"t":"2026-10-19T16:45:00Z","v":2989,"vw":71.424335},{"c":71.39,"h":71.405,"l":71.26,"n":102,"o":71.405,"t":"2026-10-19T17:00:00Z","v":3166,"vw":71.320219},{"c":71.49,"h":71.5,"l":71.395,"n":120,"o":71.395,"t":"2026-10-19T17:15:00Z","v":3548,"vw":71.451128},{"c":71.42,"h":71.585,"l":71.34,"n":213,"o":71.47,"t":"2026-10-19T17:30:00Z","v":7149,"vw":71.437172},{"c":71.45,"h":71.485,"l":71.39,"n":94,"o":71.39,"t":"2026-10-19T17:45:00Z","v":2275,"vw":71.45066},{"c":71.52,"h":71.52,"l":71.325,"n":144,"o":71.44,"t":"2026-10-19T18:00:00Z","v":10197,"vw":71.410121},{"c":71.4,"h":71.485,"l":71.34,"n":202,"o":71.485,"t":"2026-10-19T18:15:00Z","v":6456,"vw":71.393897},{"c":71.415,"h":71.44,"l":71.32,"n":198,"o":71.355,"t":"2026-10-19T18:30:00Z","v":6394,"vw":71.393089},{"c":71.385,"h":71.47,"l":71.37,"n":197,"o":71.405,"t":"2026-10-19T18:45:00Z","v":4416,"vw":71.416718},{"c":71.255,"h":71.44,"l":71.22,"n":466,"o":71.43,"t":"2026-10-19T19:00:00Z","v":15058,"vw":71.335026},{"c":71.22,"h":71.36,"l":71.18,"n":372,"o":71.205,"t":"2026-10-19T19:15:00Z","v":12925,"vw":71.269641},{"c":71.265,"h":71.27,"l":71.09,"n":580,"o":71.18,"t":"2026-10-19T19:30:00Z","v":15228,"vw":71.193045},{"c":71.22,"h":71.27,"l":71,"n":1690,"o":71.265,"t":"2026-10-19T19:45:00Z","v":57818,"vw":71.120551},{"c":71.16,"h":71.19,"l":71.16,"n":31,"o":71.19,"t":"2026-10-19T20:00:00Z","v":110186,"vw":71.189951},{"c":71.3,"h":71.3,"l":71.3,"n":7,"o":71.3,"t":"2026-10-19T20:15:00Z","v":987,"vw":71.3},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-20T10:30:00Z","v":100,"vw":71.2},{"c":71.47,"h":71.95,"l":71.25,"n":119,"o":71.25,"t":"2026-10-20T13:30:00Z","v":7275,"vw":71.507612},{"c":71.825,"h":71.9,"l":71.47,"n":82,"o":71.47,"t":"2026-10-20T13:45:00Z","v":7320,"vw":71.545635},{"c":71.59,"h":71.825,"l":71.29,"n":121,"o":71.825,"t":"2026-10-20T14:00:00Z","v":4388,"vw":71.60801},{"c":71.81,"h":71.88,"l":71.35,"n":171,"o":71.38,"t":"2026-10-20T14:15:00Z","v":7875,"vw":71.639606},{"c":71.715,"h":71.95,"l":71.56,"n":83,"o":71.95,"t":"2026-10-20T14:30:00Z","v":3057,"vw":71.767374},{"c":71.975,"h":72.01,"l":71.515,"n":308,"o":71.715,"t":"2026-10-20T14:45:00Z","v":14830,"vw":71.753631},{"c":71.655,"h":71.93,"l":71.59,"n":154,"o":71.735,"t":"2026-10-20T15:00:00Z","v":4528,"vw":71.697708},{"c":71.565,"h":71.91,"l":71.565,"n":171,"o":71.675,"t":"2026-10-20T15:15:00Z","v":4064,"vw":71.723478},{"c":71.665,"h":71.675,"l":71.515,"n":100,"o":71.565,"t":"2026-10-20T15:30:00Z","v":6059,"vw":71.544823},{"c":71.57,"h":71.63,"l":71.425,"n":143,"o":71.53,"t":"2026-10-20T15:45:00Z","v":5513,"vw":71.543398},{"c":71.66,"h":71.705,"l":71.42,"n":123,"o":71.42,"t":"2026-10-20T16:00:00Z","v":2937,"vw":71.51125},{"c":71.635,"h":71.73,"l":71.54,"n":160,"o":71.54,"t":"2026-10-20T16:15:00Z","v":5417,"vw":71.628275},{"c":71.775,"h":71.87,"l":71.72,"n":160,"o":71.72,"t":"2026-10-20T16:30:00Z","v":6568,"vw":71.782206},{"c":71.595,"h":71.8399,"l":71.57,"n":245,"o":71.775,"t":"2026-10-20T16:45:00Z","v":6770,"vw":71.720806},{"c":71.83,"h":71.83,"l":71.67,"n":386,"o":71.67,"t":"2026-10-20T17:00:00Z","v":13911,"vw":71.759891},{"c":71.81,"h":71.905,"l":71.721,"n":235,"o":71.86,"t":"2026-10-20T17:15:00Z","v":12762,"vw":71.773008},{"c":71.95,"h":71.95,"l":71.81,"n":246,"o":71.82,"t":"2026-10-20T17:30:00Z","v":6966,"vw":71.883168},{"c":72.08,"h":72.1,"l":71.98,"n":120,"o":71.98,"t":"2026-10-20T17:45:00Z","v":3249,"vw":72.034265},{"c":71.91,"h":72.16,"l":71.82,"n":337,"o":72.055,"t":"2026-10-20T18:00:00Z","v":12237,"vw":71.949137},{"c":71.87,"h":71.955,"l":71.79,"n":302,"o":71.95,"t":"2026-10-20T18:15:00Z","v":6133,"vw":71.897885},{"c":71.75,"h":71.925,"l":71.75,"n":300,"o":71.86,"t":"2026-10-20T18:30:00Z","v":5996,"vw":71.870058},{"c":71.745,"h":71.835,"l":71.715,"n":275,"o":71.715,"t":"2026-10-20T18:45:00Z","v":6687,"vw":71.776968},{"c":71.71,"h":71.885,"l":71.71,"n":528,"o":71.8,"t":"2026-10-20T19:00:00Z","v":18495,"vw":71.800135},{"c":71.695,"h":71.74,"l":71.63,"n":449,"o":71.71,"t":"2026-10-20T19:15:00Z","v":14815,"vw":71.693019},{"c":71.6,"h":71.67,"l":71.45,"n":830,"o":71.67,"t":"2026-10-20T19:30:00Z","v":23878,"vw":71.565256},{"c":71.73,"h":71.78,"l":71.325,"n":2190,"o":71.6,"t":"2026-10-20T19:45:00Z","v":124999,"vw":71.619997},{"c":71.69,"h":71.77,"l":71.69,"n":22,"o":71.75,"t":"2026-10-20T20:00:00Z","v":175098,"vw":71.690195},{"c":71.75,"h":71.75,"l":71.75,"n":6,"o":71.75,"t":"2026-10-20T20:15:00Z","v":504,"vw":71.75},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-20T20:30:00Z","v":499,"vw":71.75},{"c":71.85,"h":71.85,"l":71.85,"n":28,"o":71.85,"t":"2026-10-21T09:30:00Z","v":336,"vw":71.85},{"c":72,"h":72.84,"l":72,"n":52,"o":72.84,"t":"2026-10-21T13:15:00Z","v":486,"vw":72.409032},{"c":71.96,"h":71.96,"l":71.4,"n":98,"o":71.65,"t":"2026-10-21T13:30:00Z","v":7087,"vw":71.707674},{"c":72.12,"h":72.15,"l":71.91,"n":111,"o":71.97,"t":"2026-10-21T13:45:00Z","v":4272,"vw":72.030535},{"c":71.92,"h":71.98,"l":71.1,"n":131,"o":71.88,"t":"2026-10-21T14:00:00Z","v":6423,"vw":71.71092},{"c":71.81,"h":71.885,"l":71.705,"n":55,"o":71.75,"t":"2026-10-21T14:15:00Z","v":1616,"vw":71.781551},{"c":71.78,"h":71.82,"l":71.6675,"n":88,"o":71.79,"t":"2026-10-21T14:30:00Z","v":5346,"vw":71.770548},{"c":71.68,"h":71.76,"l":71.68,"n":41,"o":71.76,"t":"2026-10-21T14:45:00Z","v":1067,"vw":71.7275},{"c":71.65,"h":71.65,"l":71.56,"n":121,"o":71.58,"t":"2026-10-21T15:00:00Z","v":3396,"vw":71.611875},{"c":71.735,"h":71.79,"l":71.66,"n":61,"o":71.66,"t":"2026-10-21T15:15:00Z","v":1087,"vw":71.7125},{"c":71.48,"h":71.84,"l":71.48,"n":126,"o":71.68,"t":"2026-10-21T15:30:00Z","v":4794,"vw":71.712426},{"c":71.56,"h":71.6,"l":71.545,"n":50,"o":71.55,"t":"2026-10-21T15:45:00Z","v":14686,"vw":71.563019},{"c":71.525,"h":71.525,"l":71.425,"n":152,"o":71.5,"t":"2026-10-21T16:00:00Z","v":4178,"vw":71.476784},{"c":71.53,"h":71.55,"l":71.53,"n":35,"o":71.55,"t":"2026-10-21T16:15:00Z","v":650,"vw":71.538511},{"c":71.69,"h":71.795,"l":71.54,"n":324,"o":71.56,"t":"2026-10-21T16:30:00Z","v":12946,"vw":71.638764},{"c":71.715,"h":71.73,"l":71.66,"n":137,"o":71.66,"t":"2026-10-21T16:45:00Z","v":4810,"vw":71.698592},{"c":71.99,"h":71.99,"l":71.69,"n":234,"o":71.7,"t":"2026-10-21T17:00:00Z","v":7177,"vw":71.840544},{"c":72.03,"h":72.045,"l":71.885,"n":137,"o":71.9,"t":"2026-10-21T17:15:00Z","v":4230,"vw":71.951694},{"c":72.1,"h":72.145,"l":72.02,"n":245,"o":72.06,"t":"2026-10-21T17:30:00Z","v":8171,"vw":72.092332},{"c":72.125,"h":72.125,"l":72.115,"n":35,"o":72.115,"t":"2026-10-21T17:45:00Z","v":4135,"vw":72.115271},{"c":72.09,"h":72.175,"l":72.05,"n":339,"o":72.135,"t":"2026-10-21T18:00:00Z","v":17971,"vw":72.135337},{"c":72.12,"h":72.12,"l":72.08,"n":36,"o":72.095,"t":"2026-10-21T18:15:00Z","v":1043,"vw":72.101926},{"c":72.14,"h":72.14,"l":72.03,"n":194,"o":72.07,"t":"2026-10-21T18:30:00Z","v":6529,"vw":72.077432},{"c":71.805,"h":72.15,"l":71.78,"n":446,"o":72.11,"t":"2026-10-21T18:45:00Z","v":14209,"vw":71.980806},{"c":71.695,"h":71.85,"l":71.545,"n":452,"o":71.81,"t":"2026-10-21T19:00:00Z","v":11501,"vw":71.689296},{"c":71.96,"h":72.04,"l":71.75,"n":613,"o":71.77,"t":"2026-10-21T19:15:00Z","v":19375,"vw":71.848025},{"c":72.15,"h":72.15,"l":72.01,"n":640,"o":72.05,"t":"2026-10-21T19:30:00Z","v":16018,"vw":72.068124},{"c":72.19,"h":72.445,"l":72.04,"n":2059,"o":72.135,"t":"2026-10-21T19:45:00Z","v":90962,"vw":72.224597},{"c":72.14,"h":72.19,"l":72.14,"n":24,"o":72.19,"t":"2026-10-21T20:00:00Z","v":111269,"vw":72.140336},{"c":75.65,"h":75.96,"l":72.04,"n":38,"o":72.14,"t":"2026-10-22T10:45:00Z","v":2178,"vw":73.339915},{"c":74.99,"h":74.99,"l":74.99,"n":12,"o":74.99,"t":"2026-10-22T11:15:00Z","v":550,"vw":74.99},{"c":71.305,"h":72.51,"l":71,"n":287,"o":72.51,"t":"2026-10-22T13:30:00Z","v":18987,"vw":71.938996},{"c":71.99,"h":72.23,"l":71.39,"n":71,"o":71.39,"t":"2026-10-22T13:45:00Z","v":3951,"vw":71.898843},{"c":72.445,"h":72.63,"l":72.01,"n":214,"o":72.19,"t":"2026-10-22T14:00:00Z","v":23530,"vw":72.238724},{"c":72.42,"h":72.6,"l":72.42,"n":81,"o":72.5125,"t":"2026-10-22T14:15:00Z","v":2601,"vw":72.549167},{"c":72.41,"h":72.485,"l":72.28,"n":166,"o":72.43,"t":"2026-10-22T14:30:00Z","v":5779,"vw":72.390409},{"c":72.43,"h":72.49,"l":72.18,"n":167,"o":72.43,"t":"2026-10-22T14:45:00Z","v":6078,"vw":72.365203},{"c":72.39,"h":72.5,"l":72.37,"n":114,"o":72.415,"t":"2026-10-22T15:00:00Z","v":5362,"vw":72.437437},{"c":72.715,"h":72.79,"l":72.49,"n":145,"o":72.49,"t":"2026-10-22T15:15:00Z","v":5487,"vw":72.647487},{"c":72.65,"h":72.83,"l":72.56,"n":224,"o":72.79,"t":"2026-10-22T15:30:00Z","v":14192,"vw":72.658628},{"c":72.625,"h":72.7,"l":72.58,"n":129,"o":72.65,"t":"2026-10-22T15:45:00Z","v":2653,"vw":72.645082},{"c":72.79,"h":72.91,"l":72.71,"n":222,"o":72.75,"t":"2026-10-22T16:00:00Z","v":6868,"vw":72.808907},{"c":72.95,"h":73.018,"l":72.85,"n":131,"o":72.87,"t":"2026-10-22T16:15:00Z","v":6021,"vw":72.916839},{"c":73.07,"h":73.07,"l":72.91,"n":224,"o":72.97,"t":"2026-10-22T16:30:00Z","v":8630,"vw":72.982425},{"c":73.485,"h":73.485,"l":72.97,"n":269,"o":72.985,"t":"2026-10-22T16:45:00Z","v":10923,"vw":73.222805},{"c":73.26,"h":73.425,"l":73.16,"n":106,"o":73.42,"t":"2026-10-22T17:00:00Z","v":4905,"vw":73.307264},{"c":73.32,"h":73.35,"l":73.16,"n":283,"o":73.26,"t":"2026-10-22T17:15:00Z","v":16262,"vw":73.248838},{"c":73.4223,"h":73.44,"l":73.28,"n":179,"o":73.32,"t":"2026-10-22T17:30:00Z","v":11507,"vw":73.340462},{"c":73.47,"h":73.47,"l":73.31,"n":176,"o":73.36,"t":"2026-10-22T17:45:00Z","v":6254,"vw":73.387608},{"c":73.305,"h":73.53,"l":73.12,"n":511,"o":73.47,"t":"2026-10-22T18:00:00Z","v":26805,"vw":73.310438},{"c":73.38,"h":73.555,"l":73.37,"n":230,"o":73.39,"t":"2026-10-22T18:15:00Z","v":7364,"vw":73.452355},{"c":73.34,"h":73.47,"l":73.33,"n":160,"o":73.38,"t":"2026-10-22T18:30:00Z","v":3621,"vw":73.383133},{"c":73.37,"h":73.46,"l":73.33,"n":246,"o":73.44,"t":"2026-10-22T18:45:00Z","v":8459,"vw":73.398458},{"c":73.33,"h":73.38,"l":73.11,"n":352,"o":73.365,"t":"2026-10-22T19:00:00Z","v":14487,"vw":73.285707},{"c":73.35,"h":73.38,"l":73.24,"n":344,"o":73.33,"t":"2026-10-22T19:15:00Z","v":10021,"vw":73.308264},{"c":73.18,"h":73.32,"l":73.17,"n":497,"o":73.29,"t":"2026-10-22T19:30:00Z","v":17406,"vw":73.269436},{"c":73.56,"h":73.755,"l":73.25,"n":1591,"o":73.27,"t":"2026-10-22T19:45:00Z","v":77866,"vw":73.573761},{"c":73.57,"h":73.57,"l":73.57,"n":27,"o":73.57,"t":"2026-10-22T20:00:00Z","v":95598,"vw":73.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1294251308146206,"strike":94.7049912790253,"iv":0.7760961450844277,"gamma":0.01461390058214367,"theta":-0.06630898280363644,"vega":0.04798496723061629,"rho":0.007600599885174654,"breakevenPct":30.26290119592215},{"delta":0.2,"premium":1.2567751360557349,"strike":86.21499092961767,"iv":0.5956411973431699,"gamma":0.023089847942406233,"theta":-0.061438207937323026,"vega":0.05743963901011819,"rho":0.010305737807965882,"breakevenPct":18.895971273173057},{"delta":0.25,"premium":1.0676244435451234,"strike":79.21286928369081,"iv":0.347980210441117,"gamma":0.043068717118575475,"theta":-0.04080129502225819,"vega":0.062347632537434236,"rho":0.013228960431864894,"breakevenPct":9.12123654646723},{"delta":0.3,"premium":1.411614730878187,"strike":78.20113314447592,"iv":0.3542529745042493,"gamma":0.045213597733711045,"theta":-0.04478753541076487,"vega":0.06677903682719546,"rho":0.015800616853687277,"breakevenPct":8.213603201514358},{"delta":0.35,"premium":1.7556050182112504,"strike":77.18939700526103,"iv":0.3605257385673816,"gamma":0.04735847834884662,"theta":-0.04877377579927154,"vega":0.0712104411169567,"rho":0.01837227327550966,"breakevenPct":7.305969856561486},{"delta":0.4,"premium":2.099595305544314,"strike":76.17766086604614,"iv":0.36679850263051395,"gamma":0.0495033589639822,"theta":-0.05276001618777823,"vega":0.07564184540671792,"rho":0.02094392969733205,"breakevenPct":6.398336511608612},{"delta":0.45,"premium":2.443585592877378,"strike":75.16592472683124,"iv":0.37307126669364626,"gamma":0.051648239579117766,"theta":-0.056746256576284904,"vega":0.08007324969647917,"rho":0.023515586119154434,"breakevenPct":5.490703166655739},{"delta":0.5,"premium":3.065349935594676,"strike":74.10261914984972,"iv":0.38483267496779733,"gamma":0.04981039072563332,"theta":-0.05795637612709317,"vega":0.0791847144697295,"rho":0.025914356288272843,"breakevenPct":4.890538379019173},{"delta":0.55,"premium":3.741605839416059,"strike":73.02919708029196,"iv":0.397670802919708,"gamma":0.04719124087591241,"theta":-0.058621897810218974,"vega":0.07725255474452554,"rho":0.028279210972411047,"breakevenPct":4.350690389707814},{"delta":0.6,"premium":4.41786174323744,"strike":71.95577501073423,"iv":0.4105089308716187,"gamma":0.0445720910261915,"theta":-0.05928741949334478,"vega":0.0753203950193216,"rho":0.030644065656549244,"breakevenPct":3.8108424003964565},{"delta":0.65,"premium":5.094117647058823,"strike":70.88235294117646,"iv":0.4233470588235294,"gamma":0.04195294117647059,"theta":-0.059952941176470584,"vega":0.07338823529411764,"rho":0.03300892034068745,"breakevenPct":3.270994411085097},{"delta":0.7,"premium":5.792548746518105,"strike":69.79340761374188,"iv":0.43087961931290625,"gamma":0.03909345403899722,"theta":-0.059161281337047365,"vega":0.0702381615598886,"rho":0.03536335970611618,"breakevenPct":2.7401880661410822},{"delta":0.75,"premium":6.593384401114206,"strike":68.63277623026927,"iv":0.4139111884865367,"gamma":0.0351240947075209,"theta":-0.051640389972144846,"vega":0.06146378830083566,"rho":0.037669701363796736,"breakevenPct":2.2511358317024364},{"delta":0.8,"premium":7.394220055710306,"strike":67.47214484679665,"iv":0.3969427576601671,"gamma":0.031154735376044566,"theta":-0.04411949860724233,"vega":0.052689415041782726,"rho":0.03997604302147729,"breakevenPct":1.76208359726379},{"delta":0.85,"premium":8.195055710306406,"strike":66.31151346332405,"iv":0.3799743268337976,"gamma":0.02718537604456825,"theta":-0.036598607242339834,"vega":0.04391504178272981,"rho":0.04228238467915783,"breakevenPct":1.273031362825145},{"delta":0.9,"premium":8.995891364902507,"strike":65.15088207985144,"iv":0.36300589600742805,"gamma":0.02321601671309192,"theta":-0.02907771587743732,"vega":0.03514066852367687,"rho":0.044588726336838386,"breakevenPct":0.7839791283864992}],"put":[{"delta":0.1,"premium":1.1531571126364364,"strike":52.81571126364363,"iv":1.0514301605705016,"gamma":0.008226379254280668,"theta":-0.06472036673920284,"vega":0.03608923076808546,"rho":-0.006831900416252423,"breakevenPct":29.77768907026343},{"delta":0.15,"premium":0.887519644642552,"strike":63.84554939561379,"iv":0.5385825177875982,"gamma":0.0224995811857344,"theta":-0.04333906510182071,"vega":0.047443849265881965,"rho":-0.009819574899854005,"breakevenPct":14.424317315520938},{"delta":0.2,"premium":1.1214574898785425,"strike":66.5080971659919,"iv":0.4635724696356275,"gamma":0.029297368421052634,"theta":-0.04365587044534413,"vega":0.055416599190283404,"rho":-0.012988491474556973,"breakevenPct":11.123230017516148},{"delta":0.25,"premium":1.425101214574899,"strike":68.19500674763833,"iv":0.441170310391363,"gamma":0.034999122807017544,"theta":-0.04696221322537112,"vega":0.06304143049932523,"rho":-0.016181700338663393,"breakevenPct":9.243026324502601},{"delta":0.3,"premium":1.728744939271255,"strike":69.88191632928475,"iv":0.41876815114709853,"gamma":0.04070087719298245,"theta":-0.05026855600539811,"vega":0.07066626180836708,"rho":-0.01937490920276981,"breakevenPct":7.362822631489055},{"delta":0.35,"premium":2.2035110533159945,"strike":71.00780234070221,"iv":0.4158697009102731,"gamma":0.042389986996098826,"theta":-0.05134655396618986,"vega":0.07317529258777633,"rho":-0.022635516995568306,"breakevenPct":6.477788110117952},{"delta":0.4,"premium":2.6911573472041614,"strike":72.0914607715648,"iv":0.4144392717815345,"gamma":0.04377706978760295,"theta":-0.052256827048114435,"vega":0.07529926311226702,"rho":-0.025901197826010296,"breakevenPct":5.667658795214559},{"delta":0.45,"premium":3.178803641092328,"strike":73.1751192024274,"iv":0.41300884265279586,"gamma":0.04516415257910707,"theta":-0.05316710013003901,"vega":0.0774232336367577,"rho":-0.029166878656452278,"breakevenPct":4.857529480311168},{"delta":0.5,"premium":3.666449934980494,"strike":74.25877763328998,"iv":0.4115784135240572,"gamma":0.046551235370611184,"theta":-0.05407737321196359,"vega":0.07954720416124837,"rho":-0.03243255948689426,"breakevenPct":4.047400165407776},{"delta":0.55,"premium":4.361407624633432,"strike":75.4633431085044,"iv":0.417235073313783,"gamma":0.04635090909090909,"theta":-0.05465366568914956,"vega":0.08000844574780058,"rho":-0.035841918547795434,"breakevenPct":3.3547159387372925},{"delta":0.6,"premium":5.5051026392961875,"strike":76.92961876832844,"iv":0.43823214076246336,"gamma":0.042714545454545456,"theta":-0.05450703812316715,"vega":0.07687061583577713,"rho":-0.039562277322728504,"breakevenPct":2.9162482954570312},{"delta":0.65,"premium":6.648797653958945,"strike":78.39589442815249,"iv":0.4592292082111437,"gamma":0.03907818181818182,"theta":-0.05436041055718475,"vega":0.07373278592375367,"rho":-0.04328263609766158,"breakevenPct":2.4777806521767687},{"delta":0.7,"premium":7.7924926686217,"strike":79.86217008797654,"iv":0.48022627565982406,"gamma":0.035441818181818185,"theta":-0.054213782991202344,"vega":0.07059495601173021,"rho":-0.04700299487259465,"breakevenPct":2.0393130088965075},{"delta":0.75,"premium":9.046463335496432,"strike":81.46982478909798,"iv":0.47246975989617135,"gamma":0.031983971447112264,"theta":-0.04664510058403634,"vega":0.06303906554185594,"rho":-0.05082672281065477,"breakevenPct":1.5585680935142572},{"delta":0.8,"premium":10.311875405580793,"strike":83.0921479558728,"iv":0.461729980532122,"gamma":0.02854464633354964,"theta":-0.038306359506813756,"vega":0.055024789097988316,"rho":-0.05466117558462433,"breakevenPct":1.0734367944922865},{"delta":0.85,"premium":11.577287475665152,"strike":84.71447112264764,"iv":0.4509902011680727,"gamma":0.025105321219987025,"theta":-0.02996761842959118,"vega":0.047010512654120706,"rho":-0.05849562835859387,"breakevenPct":0.5883054954703169},{"delta":0.9,"premium":16.90021276595744,"strike":90.25531914893617,"iv":0.5355991489361702,"gamma":0.01607021276595745,"theta":-0.02525191489361702,"vega":0.035768085106382984,"rho":-0.06547771159971605,"breakevenPct":0.29209408321499947}]},"raw":{"call":[{"delta":0.15,"premium":1.1294251308146206,"strike":94.7049912790253,"iv":0.7760961450844277,"gamma":0.01461390058214367,"theta":-0.06630898280363644,"vega":0.04798496723061629,"rho":0.007600599885174654,"breakevenPct":30.26290119592215},{"delta":0.2,"premium":1.2567751360557349,"strike":86.21499092961767,"iv":0.5956411973431699,"gamma":0.023089847942406233,"theta":-0.061438207937323026,"vega":0.05743963901011819,"rho":0.010305737807965882,"breakevenPct":18.895971273173057},{"delta":0.25,"premium":1.0676244435451234,"strike":79.21286928369081,"iv":0.347980210441117,"gamma":0.043068717118575475,"theta":-0.04080129502225819,"vega":0.062347632537434236,"rho":0.013228960431864894,"breakevenPct":9.12123654646723},{"delta":0.3,"premium":1.411614730878187,"strike":78.20113314447592,"iv":0.3542529745042493,"gamma":0.045213597733711045,"theta":-0.04478753541076487,"vega":0.06677903682719546,"rho":0.015800616853687277,"breakevenPct":8.213603201514358},{"delta":0.35,"premium":1.7556050182112504,"strike":77.18939700526103,"iv":0.3605257385673816,"gamma":0.04735847834884662,"theta":-0.04877377579927154,"vega":0.0712104411169567,"rho":0.01837227327550966,"breakevenPct":7.305969856561486},{"delta":0.4,"premium":2.099595305544314,"strike":76.17766086604614,"iv":0.36679850263051395,"gamma":0.0495033589639822,"theta":-0.05276001618777823,"vega":0.07564184540671792,"rho":0.02094392969733205,"breakevenPct":6.398336511608612},{"delta":0.45,"premium":2.443585592877378,"strike":75.16592472683124,"iv":0.37307126669364626,"gamma":0.051648239579117766,"theta":-0.056746256576284904,"vega":0.08007324969647917,"rho":0.023515586119154434,"breakevenPct":5.490703166655739},{"delta":0.5,"premium":3.065349935594676,"strike":74.10261914984972,"iv":0.38483267496779733,"gamma":0.04981039072563332,"theta":-0.05795637612709317,"vega":0.0791847144697295,"rho":0.025914356288272843,"breakevenPct":4.890538379019173},{"delta":0.55,"premium":3.741605839416059,"strike":73.02919708029196,"iv":0.397670802919708,"gamma":0.04719124087591241,"theta":-0.058621897810218974,"vega":0.07725255474452554,"rho":0.028279210972411047,"breakevenPct":4.350690389707814},{"delta":0.6,"premium":4.41786174323744,"strike":71.95577501073423,"iv":0.4105089308716187,"gamma":0.0445720910261915,"theta":-0.05928741949334478,"vega":0.0753203950193216,"rho":0.030644065656549244,"breakevenPct":3.8108424003964565},{"delta":0.65,"premium":5.094117647058823,"strike":70.88235294117646,"iv":0.4233470588235294,"gamma":0.04195294117647059,"theta":-0.059952941176470584,"vega":0.07338823529411764,"rho":0.03300892034068745,"breakevenPct":3.270994411085097},{"delta":0.7,"premium":5.792548746518105,"strike":69.79340761374188,"iv":0.43087961931290625,"gamma":0.03909345403899722,"theta":-0.059161281337047365,"vega":0.0702381615598886,"rho":0.03536335970611618,"breakevenPct":2.7401880661410822},{"delta":0.75,"premium":6.593384401114206,"strike":68.63277623026927,"iv":0.4139111884865367,"gamma":0.0351240947075209,"theta":-0.051640389972144846,"vega":0.06146378830083566,"rho":0.037669701363796736,"breakevenPct":2.2511358317024364},{"delta":0.8,"premium":7.394220055710306,"strike":67.47214484679665,"iv":0.3969427576601671,"gamma":0.031154735376044566,"theta":-0.04411949860724233,"vega":0.052689415041782726,"rho":0.03997604302147729,"breakevenPct":1.76208359726379},{"delta":0.85,"premium":8.195055710306406,"strike":66.31151346332405,"iv":0.3799743268337976,"gamma":0.02718537604456825,"theta":-0.036598607242339834,"vega":0.04391504178272981,"rho":0.04228238467915783,"breakevenPct":1.273031362825145},{"delta":0.9,"premium":8.995891364902507,"strike":65.15088207985144,"iv":0.36300589600742805,"gamma":0.02321601671309192,"theta":-0.02907771587743732,"vega":0.03514066852367687,"rho":0.044588726336838386,"breakevenPct":0.7839791283864992}],"put":[{"delta":0.1,"premium":1.1531571126364364,"strike":52.81571126364363,"iv":1.0514301605705016,"gamma":0.008226379254280668,"theta":-0.06472036673920284,"vega":0.03608923076808546,"rho":-0.006831900416252423,"breakevenPct":29.77768907026343},{"delta":0.15,"premium":0.887519644642552,"strike":63.84554939561379,"iv":0.5385825177875982,"gamma":0.0224995811857344,"theta":-0.04333906510182071,"vega":0.047443849265881965,"rho":-0.009819574899854005,"breakevenPct":14.424317315520938},{"delta":0.2,"premium":1.1214574898785425,"strike":66.5080971659919,"iv":0.4635724696356275,"gamma":0.029297368421052634,"theta":-0.04365587044534413,"vega":0.055416599190283404,"rho":-0.012988491474556973,"breakevenPct":11.123230017516148},{"delta":0.25,"premium":1.425101214574899,"strike":68.19500674763833,"iv":0.441170310391363,"gamma":0.034999122807017544,"theta":-0.04696221322537112,"vega":0.06304143049932523,"rho":-0.016181700338663393,"breakevenPct":9.243026324502601},{"delta":0.3,"premium":1.728744939271255,"strike":69.88191632928475,"iv":0.41876815114709853,"gamma":0.04070087719298245,"theta":-0.05026855600539811,"vega":0.07066626180836708,"rho":-0.01937490920276981,"breakevenPct":7.362822631489055},{"delta":0.35,"premium":2.2035110533159945,"strike":71.00780234070221,"iv":0.4158697009102731,"gamma":0.042389986996098826,"theta":-0.05134655396618986,"vega":0.07317529258777633,"rho":-0.022635516995568306,"breakevenPct":6.477788110117952},{"delta":0.4,"premium":2.6911573472041614,"strike":72.0914607715648,"iv":0.4144392717815345,"gamma":0.04377706978760295,"theta":-0.052256827048114435,"vega":0.07529926311226702,"rho":-0.025901197826010296,"breakevenPct":5.667658795214559},{"delta":0.45,"premium":3.178803641092328,"strike":73.1751192024274,"iv":0.41300884265279586,"gamma":0.04516415257910707,"theta":-0.05316710013003901,"vega":0.0774232336367577,"rho":-0.029166878656452278,"breakevenPct":4.857529480311168},{"delta":0.5,"premium":3.666449934980494,"strike":74.25877763328998,"iv":0.4115784135240572,"gamma":0.046551235370611184,"theta":-0.05407737321196359,"vega":0.07954720416124837,"rho":-0.03243255948689426,"breakevenPct":4.047400165407776},{"delta":0.55,"premium":4.361407624633432,"strike":75.4633431085044,"iv":0.417235073313783,"gamma":0.04635090909090909,"theta":-0.05465366568914956,"vega":0.08000844574780058,"rho":-0.035841918547795434,"breakevenPct":3.3547159387372925},{"delta":0.6,"premium":5.5051026392961875,"strike":76.92961876832844,"iv":0.43823214076246336,"gamma":0.042714545454545456,"theta":-0.05450703812316715,"vega":0.07687061583577713,"rho":-0.039562277322728504,"breakevenPct":2.9162482954570312},{"delta":0.65,"premium":6.648797653958945,"strike":78.39589442815249,"iv":0.4592292082111437,"gamma":0.03907818181818182,"theta":-0.05436041055718475,"vega":0.07373278592375367,"rho":-0.04328263609766158,"breakevenPct":2.4777806521767687},{"delta":0.7,"premium":7.7924926686217,"strike":79.86217008797654,"iv":0.48022627565982406,"gamma":0.035441818181818185,"theta":-0.054213782991202344,"vega":0.07059495601173021,"rho":-0.04700299487259465,"breakevenPct":2.0393130088965075},{"delta":0.75,"premium":9.046463335496432,"strike":81.46982478909798,"iv":0.47246975989617135,"gamma":0.031983971447112264,"theta":-0.04664510058403634,"vega":0.06303906554185594,"rho":-0.05082672281065477,"breakevenPct":1.5585680935142572},{"delta":0.8,"premium":10.311875405580793,"strike":83.0921479558728,"iv":0.461729980532122,"gamma":0.02854464633354964,"theta":-0.038306359506813756,"vega":0.055024789097988316,"rho":-0.05466117558462433,"breakevenPct":1.0734367944922865},{"delta":0.85,"premium":11.577287475665152,"strike":84.71447112264764,"iv":0.4509902011680727,"gamma":0.025105321219987025,"theta":-0.02996761842959118,"vega":0.047010512654120706,"rho":-0.05849562835859387,"breakevenPct":0.5883054954703169},{"delta":0.9,"premium":16.90021276595744,"strike":90.25531914893617,"iv":0.5355991489361702,"gamma":0.01607021276595745,"theta":-0.02525191489361702,"vega":0.035768085106382984,"rho":-0.06547771159971605,"breakevenPct":0.29209408321499947}]}},"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"}}