{"symbol":"BHE","url":"https://intraalpha.com/companies/BHE","capturedAt":"2026-10-23T16:41:56.104Z","state":"ready","quote":{"symbol":"BHE","last_price":66.36,"prev_close":66.3,"regular_close":66.36,"change":0.06,"change_pct":0.0905,"regular_change":0.06,"regular_change_pct":0.0905,"extended_change":0,"extended_change_pct":0,"bid":66.25,"ask":66.44,"bid_size":200,"ask_size":200,"volume":82981,"vwap":66.119438,"open":66.17,"high":66.79,"low":65.09,"close":66.36,"trade_count":3693,"last_trade_at":"2026-10-23T16:39:55.294623324Z","last_quote_at":"2026-10-23T16:41:45.946767032Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:54.813323117-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BHE","fetched_at":"2026-10-23T16:41:55.413742+00:00","name":"Benchmark Electronics Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Benchmark Electronics, Inc. provides product design, engineering services, technology solutions, and advanced manufacturing services in the Americas, Asia, and Europe. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2381492000,"ebitda":147910000,"pe_ratio":48.75,"peg_ratio":1.328,"book_value":31.08,"dividend_per_share":0.68,"dividend_yield":0.0095,"eps":1.36,"revenue_ttm":2818269000,"gross_profit_ttm":289746000,"profit_margin":0.0189,"operating_margin_ttm":0.0415,"return_on_assets_ttm":0.031,"return_on_equity_ttm":0.0478,"quarterly_earnings_growth":19.37,"quarterly_revenue_growth":0.177,"analyst_target_price":86,"analyst_number":1,"beta":1.264,"fifty_two_week_high":100.21,"fifty_two_week_low":41.24,"fifty_day_ma":76.59,"two_hundred_day_ma":71.94,"shares_outstanding":35919900,"forward_pe":14.14,"price_to_sales":0.845,"price_to_book":2.674,"ev_to_revenue":1.046,"ev_to_ebitda":20.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:55.413742+00:00"},"optionObservedAt":"2026-10-23T16:30:14.690Z","bars":[{"c":71.32,"h":72.38,"l":71.32,"n":32,"o":72.29,"t":"2026-10-16T13:30:00Z","v":7206,"vw":72.251557},{"c":72.255,"h":72.255,"l":71.49,"n":13,"o":72.255,"t":"2026-10-16T13:45:00Z","v":815,"vw":71.898545},{"c":71.35,"h":71.35,"l":71.35,"n":14,"o":71.35,"t":"2026-10-16T13:50:00Z","v":215,"vw":71.35},{"c":71.54,"h":71.585,"l":71.54,"n":28,"o":71.585,"t":"2026-10-16T13:55:00Z","v":999,"vw":71.574615},{"c":72.27,"h":72.27,"l":71.79,"n":58,"o":71.98,"t":"2026-10-16T14:00:00Z","v":4265,"vw":72.161431},{"c":71.915,"h":71.915,"l":71.915,"n":8,"o":71.915,"t":"2026-10-16T14:05:00Z","v":219,"vw":71.915},{"c":72.13,"h":72.135,"l":71.94,"n":68,"o":71.94,"t":"2026-10-16T14:10:00Z","v":1391,"vw":72.099167},{"c":72.07,"h":72.07,"l":71.665,"n":32,"o":71.75,"t":"2026-10-16T14:20:00Z","v":1490,"vw":71.873},{"c":72.38,"h":72.41,"l":72.355,"n":23,"o":72.38,"t":"2026-10-16T14:35:00Z","v":991,"vw":72.382308},{"c":72.135,"h":72.26,"l":72.135,"n":16,"o":72.26,"t":"2026-10-16T14:40:00Z","v":230,"vw":72.1975},{"c":71.7175,"h":72,"l":71.7175,"n":31,"o":72,"t":"2026-10-16T14:50:00Z","v":806,"vw":71.861527},{"c":71.85,"h":71.85,"l":71.775,"n":25,"o":71.8,"t":"2026-10-16T14:55:00Z","v":975,"vw":71.80125},{"c":71.56,"h":71.8,"l":71.475,"n":111,"o":71.8,"t":"2026-10-16T15:00:00Z","v":2178,"vw":71.618125},{"c":71.2525,"h":71.42,"l":71.245,"n":78,"o":71.42,"t":"2026-10-16T15:05:00Z","v":2488,"vw":71.282344},{"c":71.26,"h":71.275,"l":71.135,"n":75,"o":71.135,"t":"2026-10-16T15:10:00Z","v":2845,"vw":71.237097},{"c":71.295,"h":71.385,"l":71.27,"n":59,"o":71.36,"t":"2026-10-16T15:15:00Z","v":1926,"vw":71.335},{"c":71.23,"h":71.33,"l":71.23,"n":37,"o":71.24,"t":"2026-10-16T15:20:00Z","v":868,"vw":71.2575},{"c":71.32,"h":71.32,"l":71.32,"n":5,"o":71.32,"t":"2026-10-16T15:25:00Z","v":230,"vw":71.32},{"c":71.425,"h":71.425,"l":71.425,"n":21,"o":71.425,"t":"2026-10-16T15:30:00Z","v":490,"vw":71.425},{"c":71.48,"h":71.48,"l":71.255,"n":98,"o":71.255,"t":"2026-10-16T15:35:00Z","v":3540,"vw":71.348321},{"c":71.3,"h":71.475,"l":71.3,"n":35,"o":71.475,"t":"2026-10-16T15:40:00Z","v":1093,"vw":71.39},{"c":71.185,"h":71.4985,"l":71.185,"n":79,"o":71.46,"t":"2026-10-16T15:45:00Z","v":1844,"vw":71.359828},{"c":71.1249,"h":71.35,"l":70.99,"n":65,"o":71.35,"t":"2026-10-16T15:50:00Z","v":4594,"vw":71.037039},{"c":71.01,"h":71.02,"l":71.01,"n":9,"o":71.02,"t":"2026-10-16T15:55:00Z","v":332,"vw":71.015},{"c":71.15,"h":71.16,"l":71.13,"n":38,"o":71.13,"t":"2026-10-16T16:00:00Z","v":1319,"vw":71.151433},{"c":71.11,"h":71.165,"l":70.89,"n":133,"o":71.165,"t":"2026-10-16T16:05:00Z","v":4719,"vw":70.996429},{"c":70.96,"h":71.08,"l":70.93,"n":35,"o":71,"t":"2026-10-16T16:10:00Z","v":2036,"vw":70.999491},{"c":71.1,"h":71.17,"l":71.07,"n":37,"o":71.0725,"t":"2026-10-16T16:15:00Z","v":1451,"vw":71.106064},{"c":71.135,"h":71.135,"l":71.13,"n":30,"o":71.13,"t":"2026-10-16T16:20:00Z","v":675,"vw":71.133333},{"c":71.04,"h":71.04,"l":71.02,"n":32,"o":71.03,"t":"2026-10-16T16:25:00Z","v":639,"vw":71.03},{"c":70.865,"h":71,"l":70.865,"n":61,"o":71,"t":"2026-10-16T16:30:00Z","v":1807,"vw":70.9685},{"c":70.89,"h":70.89,"l":70.8,"n":49,"o":70.8,"t":"2026-10-16T16:35:00Z","v":1219,"vw":70.853834},{"c":70.855,"h":71.14,"l":70.855,"n":126,"o":71.09,"t":"2026-10-16T16:40:00Z","v":5313,"vw":71.025222},{"c":70.72,"h":70.76,"l":70.72,"n":54,"o":70.76,"t":"2026-10-16T16:45:00Z","v":1083,"vw":70.733333},{"c":70.63,"h":70.64,"l":70.53,"n":41,"o":70.54,"t":"2026-10-16T16:50:00Z","v":1321,"vw":70.591429},{"c":70.64,"h":70.645,"l":70.56,"n":65,"o":70.63,"t":"2026-10-16T16:55:00Z","v":1677,"vw":70.629173},{"c":70.68,"h":70.76,"l":70.645,"n":85,"o":70.645,"t":"2026-10-16T17:00:00Z","v":1977,"vw":70.726558},{"c":70.77,"h":70.77,"l":70.58,"n":45,"o":70.58,"t":"2026-10-16T17:05:00Z","v":1453,"vw":70.69625},{"c":70.845,"h":70.845,"l":70.77,"n":23,"o":70.77,"t":"2026-10-16T17:10:00Z","v":491,"vw":70.818498},{"c":70.65,"h":70.68,"l":70.62,"n":65,"o":70.68,"t":"2026-10-16T17:15:00Z","v":2511,"vw":70.648929},{"c":70.5,"h":70.5,"l":70.5,"n":52,"o":70.5,"t":"2026-10-16T17:20:00Z","v":739,"vw":70.5},{"c":70.85,"h":70.85,"l":70.615,"n":95,"o":70.615,"t":"2026-10-16T17:25:00Z","v":2434,"vw":70.698523},{"c":70.66,"h":70.8885,"l":70.66,"n":104,"o":70.74,"t":"2026-10-16T17:30:00Z","v":3408,"vw":70.779502},{"c":70.675,"h":70.72,"l":70.675,"n":54,"o":70.71,"t":"2026-10-16T17:35:00Z","v":2027,"vw":70.704792},{"c":70.81,"h":70.81,"l":70.64,"n":70,"o":70.65,"t":"2026-10-16T17:40:00Z","v":3039,"vw":70.695264},{"c":70.46,"h":70.74,"l":70.45,"n":110,"o":70.73,"t":"2026-10-16T17:45:00Z","v":3490,"vw":70.648869},{"c":70.375,"h":70.55,"l":70.375,"n":106,"o":70.55,"t":"2026-10-16T17:50:00Z","v":2740,"vw":70.465625},{"c":70.3,"h":70.38,"l":70.3,"n":107,"o":70.38,"t":"2026-10-16T17:55:00Z","v":2647,"vw":70.332683},{"c":70.19,"h":70.39,"l":70.1775,"n":140,"o":70.26,"t":"2026-10-16T18:00:00Z","v":4618,"vw":70.259069},{"c":70.24,"h":70.25,"l":70.12,"n":32,"o":70.12,"t":"2026-10-16T18:05:00Z","v":692,"vw":70.185},{"c":70.25,"h":70.25,"l":70.14,"n":62,"o":70.14,"t":"2026-10-16T18:10:00Z","v":1725,"vw":70.201429},{"c":70.09,"h":70.26,"l":70.09,"n":103,"o":70.26,"t":"2026-10-16T18:15:00Z","v":2050,"vw":70.197968},{"c":70.3075,"h":70.3075,"l":70.085,"n":71,"o":70.1,"t":"2026-10-16T18:20:00Z","v":2600,"vw":70.148109},{"c":70.405,"h":70.4456,"l":70.26,"n":114,"o":70.27,"t":"2026-10-16T18:25:00Z","v":3577,"vw":70.351046},{"c":70.42,"h":70.52,"l":70.355,"n":151,"o":70.355,"t":"2026-10-16T18:30:00Z","v":4814,"vw":70.437963},{"c":70.31,"h":70.41,"l":70.3,"n":151,"o":70.31,"t":"2026-10-16T18:35:00Z","v":5544,"vw":70.360148},{"c":70.32,"h":70.41,"l":70.31,"n":71,"o":70.32,"t":"2026-10-16T18:40:00Z","v":1486,"vw":70.355929},{"c":70.22,"h":70.42,"l":70.22,"n":110,"o":70.42,"t":"2026-10-16T18:45:00Z","v":2124,"vw":70.344986},{"c":70.17,"h":70.245,"l":70.17,"n":32,"o":70.245,"t":"2026-10-16T18:50:00Z","v":770,"vw":70.218492},{"c":70.21,"h":70.28,"l":70.135,"n":183,"o":70.18,"t":"2026-10-16T18:55:00Z","v":5910,"vw":70.219714},{"c":70.2,"h":70.23,"l":70.2,"n":38,"o":70.23,"t":"2026-10-16T19:00:00Z","v":952,"vw":70.217143},{"c":70.07,"h":70.27,"l":69.96,"n":276,"o":70.27,"t":"2026-10-16T19:05:00Z","v":8358,"vw":70.045989},{"c":70.31,"h":70.31,"l":70.09,"n":125,"o":70.09,"t":"2026-10-16T19:10:00Z","v":3560,"vw":70.21353},{"c":70.32,"h":70.44,"l":70.21,"n":201,"o":70.325,"t":"2026-10-16T19:15:00Z","v":7292,"vw":70.355582},{"c":70.335,"h":70.54,"l":70.3,"n":134,"o":70.39,"t":"2026-10-16T19:20:00Z","v":3755,"vw":70.433729},{"c":70.36,"h":70.435,"l":70.33,"n":127,"o":70.42,"t":"2026-10-16T19:25:00Z","v":2182,"vw":70.408784},{"c":70.14,"h":70.49,"l":70.13,"n":193,"o":70.49,"t":"2026-10-16T19:30:00Z","v":5260,"vw":70.264886},{"c":70.12,"h":70.28,"l":70.1,"n":125,"o":70.28,"t":"2026-10-16T19:35:00Z","v":3971,"vw":70.166238},{"c":69.97,"h":70.18,"l":69.97,"n":277,"o":70.17,"t":"2026-10-16T19:40:00Z","v":11207,"vw":70.055275},{"c":70.1,"h":70.22,"l":69.96,"n":296,"o":69.97,"t":"2026-10-16T19:45:00Z","v":12624,"vw":70.046685},{"c":70.07,"h":70.38,"l":70.07,"n":315,"o":70.15,"t":"2026-10-16T19:50:00Z","v":11843,"vw":70.293465},{"c":70.63,"h":70.735,"l":70.19,"n":1118,"o":70.19,"t":"2026-10-16T19:55:00Z","v":57155,"vw":70.49879},{"c":70.62,"h":70.62,"l":70.57,"n":37,"o":70.57,"t":"2026-10-16T20:00:00Z","v":116091,"vw":70.619435},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-19T08:00:00Z","v":117,"vw":72.51},{"c":71.05,"h":71.81,"l":70.8,"n":26,"o":70.8,"t":"2026-10-19T11:25:00Z","v":2067,"vw":71.441574},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T11:35:00Z","v":500,"vw":70.8},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-10-19T12:15:00Z","v":200,"vw":71.1},{"c":73.01,"h":73.01,"l":73.01,"n":9,"o":73.01,"t":"2026-10-19T13:15:00Z","v":505,"vw":73.01},{"c":72.22,"h":72.56,"l":72.08,"n":61,"o":72.56,"t":"2026-10-19T13:30:00Z","v":7420,"vw":72.354338},{"c":71.07,"h":71.23,"l":71.07,"n":44,"o":71.23,"t":"2026-10-19T13:35:00Z","v":932,"vw":71.16},{"c":72.07,"h":72.08,"l":71.59,"n":24,"o":71.59,"t":"2026-10-19T13:40:00Z","v":943,"vw":71.81891},{"c":71.837,"h":71.837,"l":71.6,"n":16,"o":71.63,"t":"2026-10-19T13:45:00Z","v":562,"vw":71.661213},{"c":71.06,"h":71.06,"l":71.06,"n":6,"o":71.06,"t":"2026-10-19T13:55:00Z","v":311,"vw":71.06},{"c":71.745,"h":71.745,"l":71.745,"n":10,"o":71.745,"t":"2026-10-19T14:00:00Z","v":140,"vw":71.745},{"c":71.86,"h":71.8899,"l":71.067,"n":60,"o":71.067,"t":"2026-10-19T14:10:00Z","v":2153,"vw":71.59137},{"c":72.095,"h":72.095,"l":72.095,"n":7,"o":72.095,"t":"2026-10-19T14:15:00Z","v":171,"vw":72.095},{"c":71.67,"h":71.67,"l":71.58,"n":33,"o":71.63,"t":"2026-10-19T14:25:00Z","v":800,"vw":71.625},{"c":71.965,"h":71.965,"l":71.675,"n":8,"o":71.675,"t":"2026-10-19T14:30:00Z","v":390,"vw":71.82},{"c":71.74,"h":71.74,"l":71.73,"n":15,"o":71.74,"t":"2026-10-19T14:35:00Z","v":472,"vw":71.736667},{"c":71.82,"h":72.05,"l":71.755,"n":136,"o":71.95,"t":"2026-10-19T14:40:00Z","v":5479,"vw":71.836921},{"c":71.94,"h":72.005,"l":71.94,"n":28,"o":72.005,"t":"2026-10-19T14:45:00Z","v":791,"vw":71.971875},{"c":71.9,"h":71.975,"l":71.83,"n":80,"o":71.91,"t":"2026-10-19T14:50:00Z","v":1833,"vw":71.897342},{"c":72,"h":72,"l":72,"n":22,"o":72,"t":"2026-10-19T14:55:00Z","v":513,"vw":72},{"c":71.95,"h":72.15,"l":71.95,"n":25,"o":72.15,"t":"2026-10-19T15:00:00Z","v":784,"vw":72.033333},{"c":72.375,"h":72.43,"l":72.375,"n":79,"o":72.4,"t":"2026-10-19T15:05:00Z","v":2069,"vw":72.406898},{"c":72.44,"h":72.44,"l":72.43,"n":13,"o":72.43,"t":"2026-10-19T15:10:00Z","v":522,"vw":72.436667},{"c":72.53,"h":72.53,"l":72.21,"n":13,"o":72.21,"t":"2026-10-19T15:15:00Z","v":490,"vw":72.360235},{"c":72.665,"h":72.68,"l":72.575,"n":51,"o":72.66,"t":"2026-10-19T15:20:00Z","v":2449,"vw":72.598045},{"c":72.77,"h":72.77,"l":72.77,"n":20,"o":72.77,"t":"2026-10-19T15:25:00Z","v":690,"vw":72.77},{"c":72.63,"h":72.77,"l":72.6,"n":120,"o":72.61,"t":"2026-10-19T15:30:00Z","v":3976,"vw":72.647492},{"c":72.7551,"h":72.84,"l":72.7551,"n":11,"o":72.84,"t":"2026-10-19T15:35:00Z","v":691,"vw":72.77208},{"c":72.92,"h":72.92,"l":72.89,"n":25,"o":72.89,"t":"2026-10-19T15:40:00Z","v":740,"vw":72.905},{"c":72.825,"h":72.825,"l":72.81,"n":23,"o":72.81,"t":"2026-10-19T15:45:00Z","v":617,"vw":72.8175},{"c":72.755,"h":72.84,"l":72.72,"n":43,"o":72.82,"t":"2026-10-19T15:50:00Z","v":1245,"vw":72.797944},{"c":72.585,"h":72.76,"l":72.55,"n":92,"o":72.6,"t":"2026-10-19T15:55:00Z","v":2717,"vw":72.635569},{"c":72.46,"h":72.46,"l":72.26,"n":91,"o":72.44,"t":"2026-10-19T16:00:00Z","v":3342,"vw":72.395155},{"c":72.505,"h":72.505,"l":72.505,"n":6,"o":72.505,"t":"2026-10-19T16:05:00Z","v":303,"vw":72.505},{"c":72.48,"h":72.48,"l":72.48,"n":4,"o":72.48,"t":"2026-10-19T16:15:00Z","v":201,"vw":72.48},{"c":72.545,"h":72.545,"l":72.15,"n":42,"o":72.26,"t":"2026-10-19T16:20:00Z","v":1608,"vw":72.305555},{"c":72.365,"h":72.37,"l":72.365,"n":13,"o":72.37,"t":"2026-10-19T16:25:00Z","v":751,"vw":72.367143},{"c":72.208,"h":72.35,"l":72.12,"n":63,"o":72.35,"t":"2026-10-19T16:30:00Z","v":1562,"vw":72.231339},{"c":72.14,"h":72.14,"l":72.1,"n":72,"o":72.1,"t":"2026-10-19T16:35:00Z","v":3781,"vw":72.122323},{"c":72.41,"h":72.41,"l":72.19,"n":42,"o":72.19,"t":"2026-10-19T16:40:00Z","v":1149,"vw":72.32},{"c":72.1,"h":72.34,"l":72.1,"n":46,"o":72.34,"t":"2026-10-19T16:45:00Z","v":1546,"vw":72.230813},{"c":71.94,"h":72.11,"l":71.94,"n":76,"o":72.11,"t":"2026-10-19T16:50:00Z","v":2766,"vw":72.014679},{"c":71.945,"h":71.945,"l":71.9,"n":14,"o":71.945,"t":"2026-10-19T16:55:00Z","v":574,"vw":71.93},{"c":71.81,"h":71.87,"l":71.76,"n":47,"o":71.87,"t":"2026-10-19T17:00:00Z","v":1757,"vw":71.795},{"c":71.81,"h":71.825,"l":71.71,"n":60,"o":71.825,"t":"2026-10-19T17:05:00Z","v":2335,"vw":71.779348},{"c":71.74,"h":71.74,"l":71.74,"n":13,"o":71.74,"t":"2026-10-19T17:10:00Z","v":374,"vw":71.74},{"c":71.91,"h":71.91,"l":71.74,"n":52,"o":71.74,"t":"2026-10-19T17:15:00Z","v":1449,"vw":71.842997},{"c":71.69,"h":71.73,"l":71.69,"n":53,"o":71.71,"t":"2026-10-19T17:20:00Z","v":1585,"vw":71.702857},{"c":71.755,"h":71.78,"l":71.755,"n":35,"o":71.78,"t":"2026-10-19T17:30:00Z","v":936,"vw":71.761923},{"c":71.66,"h":71.66,"l":71.53,"n":68,"o":71.62,"t":"2026-10-19T17:35:00Z","v":1880,"vw":71.570113},{"c":71.62,"h":71.62,"l":71.51,"n":18,"o":71.51,"t":"2026-10-19T17:40:00Z","v":628,"vw":71.538},{"c":71.36,"h":71.4,"l":71.36,"n":11,"o":71.4,"t":"2026-10-19T17:45:00Z","v":357,"vw":71.38},{"c":71.5,"h":71.5,"l":71.5,"n":25,"o":71.5,"t":"2026-10-19T18:00:00Z","v":856,"vw":71.5},{"c":71.525,"h":71.585,"l":71.46,"n":34,"o":71.585,"t":"2026-10-19T18:05:00Z","v":857,"vw":71.505833},{"c":71.565,"h":71.68,"l":71.47,"n":49,"o":71.61,"t":"2026-10-19T18:10:00Z","v":1115,"vw":71.58125},{"c":71.53,"h":71.56,"l":71.445,"n":153,"o":71.495,"t":"2026-10-19T18:15:00Z","v":5933,"vw":71.482459},{"c":71.55,"h":71.55,"l":71.53,"n":38,"o":71.53,"t":"2026-10-19T18:20:00Z","v":825,"vw":71.54165},{"c":71.41,"h":71.45,"l":71.41,"n":55,"o":71.45,"t":"2026-10-19T18:25:00Z","v":1231,"vw":71.429167},{"c":71.315,"h":71.32,"l":71.315,"n":25,"o":71.32,"t":"2026-10-19T18:30:00Z","v":613,"vw":71.318333},{"c":71.34,"h":71.34,"l":71.33,"n":34,"o":71.33,"t":"2026-10-19T18:35:00Z","v":989,"vw":71.333333},{"c":71.38,"h":71.38,"l":71.3,"n":95,"o":71.3,"t":"2026-10-19T18:40:00Z","v":2454,"vw":71.354878},{"c":71.36,"h":71.425,"l":71.36,"n":61,"o":71.415,"t":"2026-10-19T18:45:00Z","v":1424,"vw":71.414822},{"c":71.39,"h":71.45,"l":71.39,"n":52,"o":71.415,"t":"2026-10-19T18:50:00Z","v":2337,"vw":71.415308},{"c":71.395,"h":71.395,"l":71.395,"n":16,"o":71.395,"t":"2026-10-19T18:55:00Z","v":335,"vw":71.395},{"c":71.415,"h":71.415,"l":71.3225,"n":91,"o":71.3225,"t":"2026-10-19T19:00:00Z","v":3468,"vw":71.396067},{"c":71.29,"h":71.32,"l":71.26,"n":77,"o":71.31,"t":"2026-10-19T19:05:00Z","v":2044,"vw":71.295},{"c":71.25,"h":71.4,"l":71.245,"n":44,"o":71.245,"t":"2026-10-19T19:10:00Z","v":1353,"vw":71.296375},{"c":71.38,"h":71.44,"l":71.31,"n":118,"o":71.31,"t":"2026-10-19T19:15:00Z","v":3817,"vw":71.385735},{"c":71.575,"h":71.575,"l":71.365,"n":189,"o":71.45,"t":"2026-10-19T19:20:00Z","v":7072,"vw":71.490833},{"c":71.59,"h":71.59,"l":71.58,"n":62,"o":71.58,"t":"2026-10-19T19:25:00Z","v":1099,"vw":71.585},{"c":71.57,"h":71.57,"l":71.45,"n":242,"o":71.45,"t":"2026-10-19T19:30:00Z","v":2965,"vw":71.501974},{"c":71.77,"h":71.78,"l":71.55,"n":614,"o":71.55,"t":"2026-10-19T19:35:00Z","v":3988,"vw":71.644444},{"c":71.87,"h":71.87,"l":71.68,"n":301,"o":71.82,"t":"2026-10-19T19:40:00Z","v":1854,"vw":71.767778},{"c":71.615,"h":71.785,"l":71.615,"n":209,"o":71.72,"t":"2026-10-19T19:45:00Z","v":4784,"vw":71.670251},{"c":71.495,"h":71.495,"l":71.1301,"n":271,"o":71.47,"t":"2026-10-19T19:50:00Z","v":14470,"vw":71.211465},{"c":71.15,"h":71.47,"l":71,"n":758,"o":71.35,"t":"2026-10-19T19:55:00Z","v":23486,"vw":71.204691},{"c":71.12,"h":71.12,"l":71.12,"n":34,"o":71.12,"t":"2026-10-19T20:00:00Z","v":50886,"vw":71.12},{"c":70.5,"h":70.5,"l":70.5,"n":4,"o":70.5,"t":"2026-10-20T08:05:00Z","v":592,"vw":70.5},{"c":71.02,"h":71.02,"l":70.5,"n":13,"o":70.5,"t":"2026-10-20T08:10:00Z","v":718,"vw":70.641429},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-20T08:50:00Z","v":1003,"vw":71},{"c":69.84,"h":70.05,"l":69.84,"n":14,"o":70.05,"t":"2026-10-20T13:30:00Z","v":1926,"vw":70.038924},{"c":69.86,"h":69.86,"l":69.86,"n":7,"o":69.86,"t":"2026-10-20T13:35:00Z","v":208,"vw":69.86},{"c":69.015,"h":69.36,"l":68.93,"n":125,"o":69.36,"t":"2026-10-20T13:40:00Z","v":2797,"vw":69.125466},{"c":69.14,"h":69.14,"l":69.1,"n":23,"o":69.1,"t":"2026-10-20T13:45:00Z","v":536,"vw":69.123333},{"c":69.57,"h":69.8888,"l":69.1375,"n":122,"o":69.14,"t":"2026-10-20T13:50:00Z","v":6959,"vw":69.572965},{"c":69.57,"h":69.57,"l":69.565,"n":56,"o":69.565,"t":"2026-10-20T13:55:00Z","v":1780,"vw":69.56875},{"c":69.74,"h":69.985,"l":69.74,"n":52,"o":69.84,"t":"2026-10-20T14:00:00Z","v":1306,"vw":69.793},{"c":70.245,"h":70.4251,"l":69.76,"n":38,"o":69.76,"t":"2026-10-20T14:05:00Z","v":1101,"vw":70.098008},{"c":69.9,"h":69.9,"l":69.74,"n":60,"o":69.74,"t":"2026-10-20T14:10:00Z","v":1610,"vw":69.79},{"c":70.17,"h":70.17,"l":70.135,"n":27,"o":70.135,"t":"2026-10-20T14:15:00Z","v":451,"vw":70.158333},{"c":70.84,"h":70.87,"l":70.19,"n":128,"o":70.39,"t":"2026-10-20T14:25:00Z","v":7086,"vw":70.418622},{"c":70.49,"h":70.76,"l":70.49,"n":35,"o":70.76,"t":"2026-10-20T14:30:00Z","v":1382,"vw":70.672684},{"c":70.72,"h":70.72,"l":70.72,"n":13,"o":70.72,"t":"2026-10-20T14:40:00Z","v":359,"vw":70.72},{"c":70.8,"h":70.83,"l":70.8,"n":55,"o":70.8,"t":"2026-10-20T14:45:00Z","v":1682,"vw":70.812255},{"c":70.83,"h":70.83,"l":70.83,"n":20,"o":70.83,"t":"2026-10-20T14:50:00Z","v":284,"vw":70.83},{"c":70.91,"h":70.98,"l":70.91,"n":106,"o":70.975,"t":"2026-10-20T14:55:00Z","v":1593,"vw":70.964964},{"c":70.75,"h":70.89,"l":70.61,"n":148,"o":70.795,"t":"2026-10-20T15:00:00Z","v":5331,"vw":70.829263},{"c":70.67,"h":70.67,"l":70.58,"n":45,"o":70.65,"t":"2026-10-20T15:05:00Z","v":1470,"vw":70.642843},{"c":70.085,"h":70.455,"l":69.95,"n":128,"o":70.455,"t":"2026-10-20T15:10:00Z","v":2626,"vw":70.235714},{"c":70.47,"h":70.5,"l":70.25,"n":28,"o":70.25,"t":"2026-10-20T15:15:00Z","v":1031,"vw":70.430244},{"c":70.475,"h":70.475,"l":70.475,"n":12,"o":70.475,"t":"2026-10-20T15:25:00Z","v":151,"vw":70.475},{"c":70.47,"h":70.47,"l":70.47,"n":10,"o":70.47,"t":"2026-10-20T15:30:00Z","v":178,"vw":70.47},{"c":70.16,"h":70.29,"l":70.16,"n":82,"o":70.29,"t":"2026-10-20T15:35:00Z","v":1664,"vw":70.236},{"c":70.44,"h":70.44,"l":70.29,"n":48,"o":70.29,"t":"2026-10-20T15:40:00Z","v":1291,"vw":70.363587},{"c":70.55,"h":70.55,"l":70.375,"n":70,"o":70.375,"t":"2026-10-20T15:50:00Z","v":1626,"vw":70.480242},{"c":70.58,"h":70.58,"l":70.57,"n":38,"o":70.57,"t":"2026-10-20T15:55:00Z","v":965,"vw":70.57495},{"c":70.58,"h":70.58,"l":70.58,"n":12,"o":70.58,"t":"2026-10-20T16:00:00Z","v":201,"vw":70.58},{"c":70.54,"h":70.545,"l":70.54,"n":19,"o":70.545,"t":"2026-10-20T16:05:00Z","v":303,"vw":70.5425},{"c":70.45,"h":70.455,"l":70.37,"n":95,"o":70.37,"t":"2026-10-20T16:10:00Z","v":1489,"vw":70.41125},{"c":70.48,"h":70.48,"l":70.47,"n":25,"o":70.47,"t":"2026-10-20T16:15:00Z","v":883,"vw":70.4725},{"c":70.37,"h":70.42,"l":70.37,"n":52,"o":70.375,"t":"2026-10-20T16:20:00Z","v":1122,"vw":70.401119},{"c":70.43,"h":70.43,"l":70.355,"n":43,"o":70.39,"t":"2026-10-20T16:25:00Z","v":1532,"vw":70.384144},{"c":70.2825,"h":70.2825,"l":70.2825,"n":13,"o":70.2825,"t":"2026-10-20T16:30:00Z","v":194,"vw":70.2825},{"c":70.3,"h":70.34,"l":70.3,"n":50,"o":70.34,"t":"2026-10-20T16:35:00Z","v":850,"vw":70.3175},{"c":70.3,"h":70.32,"l":70.28,"n":117,"o":70.28,"t":"2026-10-20T16:40:00Z","v":2853,"vw":70.295886},{"c":70.38,"h":70.385,"l":70.27,"n":31,"o":70.27,"t":"2026-10-20T16:45:00Z","v":1725,"vw":70.367764},{"c":70.1,"h":70.38,"l":70.1,"n":149,"o":70.38,"t":"2026-10-20T16:50:00Z","v":2694,"vw":70.22},{"c":70.255,"h":70.255,"l":70.255,"n":28,"o":70.255,"t":"2026-10-20T17:00:00Z","v":677,"vw":70.255},{"c":70.31,"h":70.37,"l":70.31,"n":63,"o":70.37,"t":"2026-10-20T17:05:00Z","v":1307,"vw":70.358},{"c":70.5,"h":70.5,"l":70.425,"n":25,"o":70.425,"t":"2026-10-20T17:10:00Z","v":983,"vw":70.452723},{"c":70.5,"h":70.5,"l":70.5,"n":13,"o":70.5,"t":"2026-10-20T17:15:00Z","v":127,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":18,"o":70.5,"t":"2026-10-20T17:20:00Z","v":291,"vw":70.5},{"c":70.51,"h":70.51,"l":70.51,"n":4,"o":70.51,"t":"2026-10-20T17:25:00Z","v":122,"vw":70.51},{"c":70.56,"h":70.59,"l":70.53,"n":101,"o":70.53,"t":"2026-10-20T17:30:00Z","v":2587,"vw":70.561465},{"c":70.57,"h":70.57,"l":70.56,"n":17,"o":70.565,"t":"2026-10-20T17:35:00Z","v":1010,"vw":70.565649},{"c":70.6,"h":70.62,"l":70.595,"n":43,"o":70.595,"t":"2026-10-20T17:40:00Z","v":1327,"vw":70.600625},{"c":70.59,"h":70.66,"l":70.59,"n":57,"o":70.66,"t":"2026-10-20T17:45:00Z","v":1107,"vw":70.632},{"c":70.56,"h":70.56,"l":70.56,"n":14,"o":70.56,"t":"2026-10-20T17:50:00Z","v":291,"vw":70.56},{"c":70.56,"h":70.56,"l":70.56,"n":47,"o":70.56,"t":"2026-10-20T17:55:00Z","v":673,"vw":70.56},{"c":70.585,"h":70.585,"l":70.55,"n":58,"o":70.585,"t":"2026-10-20T18:00:00Z","v":1237,"vw":70.568353},{"c":70.57,"h":70.595,"l":70.52,"n":78,"o":70.52,"t":"2026-10-20T18:05:00Z","v":1773,"vw":70.577666},{"c":70.595,"h":70.595,"l":70.59,"n":62,"o":70.595,"t":"2026-10-20T18:10:00Z","v":1501,"vw":70.593466},{"c":70.61,"h":70.61,"l":70.61,"n":47,"o":70.61,"t":"2026-10-20T18:15:00Z","v":1120,"vw":70.61},{"c":70.55,"h":70.61,"l":70.55,"n":23,"o":70.61,"t":"2026-10-20T18:20:00Z","v":371,"vw":70.57449},{"c":70.6101,"h":70.62,"l":70.53,"n":63,"o":70.53,"t":"2026-10-20T18:25:00Z","v":1976,"vw":70.607098},{"c":70.61,"h":70.62,"l":70.61,"n":76,"o":70.62,"t":"2026-10-20T18:30:00Z","v":1809,"vw":70.611},{"c":70.54,"h":70.59,"l":70.54,"n":57,"o":70.59,"t":"2026-10-20T18:35:00Z","v":1652,"vw":70.57876},{"c":70.5911,"h":70.5911,"l":70.51,"n":46,"o":70.54,"t":"2026-10-20T18:40:00Z","v":1075,"vw":70.550367},{"c":70.63,"h":70.63,"l":70.525,"n":68,"o":70.525,"t":"2026-10-20T18:45:00Z","v":1667,"vw":70.61},{"c":70.6,"h":70.605,"l":70.6,"n":40,"o":70.605,"t":"2026-10-20T18:50:00Z","v":628,"vw":70.6025},{"c":70.5,"h":70.6,"l":70.5,"n":27,"o":70.6,"t":"2026-10-20T18:55:00Z","v":764,"vw":70.583333},{"c":70.6975,"h":70.6975,"l":70.51,"n":70,"o":70.645,"t":"2026-10-20T19:00:00Z","v":2600,"vw":70.601996},{"c":70.645,"h":70.69,"l":70.565,"n":74,"o":70.565,"t":"2026-10-20T19:05:00Z","v":1409,"vw":70.648968},{"c":70.79,"h":70.79,"l":70.75,"n":47,"o":70.75,"t":"2026-10-20T19:10:00Z","v":1228,"vw":70.755},{"c":70.7,"h":70.795,"l":70.67,"n":74,"o":70.795,"t":"2026-10-20T19:15:00Z","v":2265,"vw":70.712733},{"c":70.56,"h":70.59,"l":70.56,"n":49,"o":70.59,"t":"2026-10-20T19:20:00Z","v":1813,"vw":70.580769},{"c":70.43,"h":70.55,"l":70.43,"n":212,"o":70.55,"t":"2026-10-20T19:30:00Z","v":5892,"vw":70.48802},{"c":70.3975,"h":70.45,"l":70.33,"n":177,"o":70.45,"t":"2026-10-20T19:35:00Z","v":7812,"vw":70.399202},{"c":70.72,"h":70.72,"l":70.55,"n":88,"o":70.55,"t":"2026-10-20T19:40:00Z","v":1712,"vw":70.593214},{"c":70.7075,"h":70.75,"l":70.66,"n":83,"o":70.68,"t":"2026-10-20T19:45:00Z","v":2459,"vw":70.68575},{"c":70.65,"h":70.8,"l":70.6,"n":209,"o":70.6,"t":"2026-10-20T19:50:00Z","v":6493,"vw":70.741014},{"c":70.36,"h":70.65,"l":70.33,"n":809,"o":70.65,"t":"2026-10-20T19:55:00Z","v":22596,"vw":70.49899},{"c":70.43,"h":70.43,"l":70.43,"n":33,"o":70.43,"t":"2026-10-20T20:00:00Z","v":51992,"vw":70.43},{"c":71.06,"h":72.41,"l":71,"n":44,"o":71.63,"t":"2026-10-21T13:30:00Z","v":3867,"vw":71.46778},{"c":71.2,"h":71.24,"l":71.2,"n":9,"o":71.24,"t":"2026-10-21T13:35:00Z","v":255,"vw":71.22},{"c":70.98,"h":71.792,"l":70.98,"n":34,"o":71.792,"t":"2026-10-21T13:40:00Z","v":1227,"vw":71.18964},{"c":71.51,"h":71.51,"l":71.48,"n":9,"o":71.48,"t":"2026-10-21T13:45:00Z","v":449,"vw":71.497593},{"c":71.49,"h":71.49,"l":71.2,"n":9,"o":71.2,"t":"2026-10-21T13:50:00Z","v":277,"vw":71.345},{"c":71.2,"h":71.55,"l":71.2,"n":39,"o":71.55,"t":"2026-10-21T13:55:00Z","v":1456,"vw":71.407143},{"c":71.4,"h":71.4,"l":71.4,"n":26,"o":71.4,"t":"2026-10-21T14:00:00Z","v":694,"vw":71.4},{"c":71.015,"h":71.015,"l":71.015,"n":5,"o":71.015,"t":"2026-10-21T14:05:00Z","v":223,"vw":71.015},{"c":70.87,"h":70.99,"l":70.87,"n":37,"o":70.99,"t":"2026-10-21T14:10:00Z","v":768,"vw":70.958333},{"c":70.94,"h":70.945,"l":70.93,"n":43,"o":70.93,"t":"2026-10-21T14:15:00Z","v":1449,"vw":70.942297},{"c":70.92,"h":71,"l":70.79,"n":32,"o":70.79,"t":"2026-10-21T14:20:00Z","v":1358,"vw":70.956429},{"c":70.63,"h":70.63,"l":70.63,"n":8,"o":70.63,"t":"2026-10-21T14:25:00Z","v":202,"vw":70.63},{"c":70.815,"h":70.815,"l":70.815,"n":9,"o":70.815,"t":"2026-10-21T14:30:00Z","v":739,"vw":70.815},{"c":70.76,"h":70.76,"l":70.76,"n":7,"o":70.76,"t":"2026-10-21T14:35:00Z","v":206,"vw":70.76},{"c":70.5125,"h":70.71,"l":70.505,"n":22,"o":70.71,"t":"2026-10-21T14:40:00Z","v":622,"vw":70.558125},{"c":70.72,"h":70.84,"l":70.71,"n":37,"o":70.71,"t":"2026-10-21T14:45:00Z","v":1519,"vw":70.73},{"c":71,"h":71,"l":71,"n":19,"o":71,"t":"2026-10-21T14:50:00Z","v":567,"vw":71},{"c":70.69,"h":70.72,"l":70.69,"n":34,"o":70.71,"t":"2026-10-21T14:55:00Z","v":675,"vw":70.705},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-21T15:00:00Z","v":133,"vw":70.25},{"c":70.2668,"h":70.455,"l":70.2668,"n":13,"o":70.455,"t":"2026-10-21T15:05:00Z","v":664,"vw":70.302309},{"c":70.445,"h":70.445,"l":70.445,"n":12,"o":70.445,"t":"2026-10-21T15:15:00Z","v":327,"vw":70.445},{"c":70.49,"h":70.49,"l":70.49,"n":9,"o":70.49,"t":"2026-10-21T15:20:00Z","v":486,"vw":70.49},{"c":70.67,"h":70.67,"l":70.5,"n":53,"o":70.54,"t":"2026-10-21T15:25:00Z","v":1643,"vw":70.561428},{"c":70.615,"h":70.615,"l":70.615,"n":5,"o":70.615,"t":"2026-10-21T15:30:00Z","v":230,"vw":70.615},{"c":70.88,"h":70.88,"l":70.615,"n":51,"o":70.615,"t":"2026-10-21T15:35:00Z","v":1736,"vw":70.780297},{"c":71.02,"h":71.02,"l":71.02,"n":18,"o":71.02,"t":"2026-10-21T15:45:00Z","v":923,"vw":71.02},{"c":71.015,"h":71.015,"l":71.015,"n":5,"o":71.015,"t":"2026-10-21T15:55:00Z","v":113,"vw":71.015},{"c":71.19,"h":71.19,"l":71.015,"n":25,"o":71.015,"t":"2026-10-21T16:00:00Z","v":1115,"vw":71.048156},{"c":70.99,"h":71.015,"l":70.99,"n":46,"o":71.015,"t":"2026-10-21T16:05:00Z","v":1360,"vw":70.992778},{"c":70.99,"h":71,"l":70.98,"n":30,"o":70.98,"t":"2026-10-21T16:10:00Z","v":1227,"vw":70.986667},{"c":71.02,"h":71.21,"l":70.99,"n":23,"o":70.99,"t":"2026-10-21T16:15:00Z","v":762,"vw":71.075},{"c":71.23,"h":71.23,"l":71.09,"n":50,"o":71.17,"t":"2026-10-21T16:20:00Z","v":1744,"vw":71.177238},{"c":71.23,"h":71.23,"l":71.23,"n":9,"o":71.23,"t":"2026-10-21T16:25:00Z","v":232,"vw":71.23},{"c":70.98,"h":71.02,"l":70.9,"n":80,"o":70.92,"t":"2026-10-21T16:30:00Z","v":2233,"vw":70.97},{"c":71.49,"h":71.53,"l":70.82,"n":155,"o":70.83,"t":"2026-10-21T16:35:00Z","v":6738,"vw":71.149865},{"c":71.115,"h":71.52,"l":71.115,"n":80,"o":71.52,"t":"2026-10-21T16:40:00Z","v":3834,"vw":71.336866},{"c":71.25,"h":71.26,"l":71.085,"n":27,"o":71.085,"t":"2026-10-21T16:45:00Z","v":2026,"vw":71.111073},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-21T16:50:00Z","v":100,"vw":71.26},{"c":71.25,"h":71.25,"l":71.25,"n":6,"o":71.25,"t":"2026-10-21T16:55:00Z","v":178,"vw":71.25},{"c":71.23,"h":71.23,"l":71.095,"n":15,"o":71.095,"t":"2026-10-21T17:00:00Z","v":503,"vw":71.1625},{"c":71.3001,"h":71.32,"l":71.17,"n":51,"o":71.17,"t":"2026-10-21T17:05:00Z","v":1507,"vw":71.278493},{"c":71.5,"h":71.5,"l":71.48,"n":41,"o":71.5,"t":"2026-10-21T17:15:00Z","v":1005,"vw":71.495},{"c":71.57,"h":71.6,"l":71.57,"n":30,"o":71.6,"t":"2026-10-21T17:20:00Z","v":773,"vw":71.580239},{"c":71.275,"h":71.44,"l":71.2172,"n":134,"o":71.44,"t":"2026-10-21T17:25:00Z","v":3177,"vw":71.379729},{"c":71.45,"h":71.5,"l":71.405,"n":62,"o":71.405,"t":"2026-10-21T17:30:00Z","v":2408,"vw":71.428469},{"c":71.36,"h":71.36,"l":71.36,"n":11,"o":71.36,"t":"2026-10-21T17:45:00Z","v":1158,"vw":71.36},{"c":71.435,"h":71.51,"l":71.435,"n":40,"o":71.51,"t":"2026-10-21T17:50:00Z","v":1594,"vw":71.487},{"c":71.5,"h":71.5,"l":71.34,"n":44,"o":71.35,"t":"2026-10-21T17:55:00Z","v":2095,"vw":71.426539},{"c":71.56,"h":71.56,"l":71.54,"n":75,"o":71.54,"t":"2026-10-21T18:05:00Z","v":1873,"vw":71.543333},{"c":71.51,"h":71.695,"l":71.51,"n":154,"o":71.67,"t":"2026-10-21T18:10:00Z","v":6037,"vw":71.633224},{"c":71.56,"h":71.56,"l":71.53,"n":15,"o":71.53,"t":"2026-10-21T18:15:00Z","v":565,"vw":71.536397},{"c":71.405,"h":71.45,"l":71.4,"n":60,"o":71.45,"t":"2026-10-21T18:20:00Z","v":1806,"vw":71.436818},{"c":71.37,"h":71.39,"l":71.34,"n":19,"o":71.39,"t":"2026-10-21T18:30:00Z","v":703,"vw":71.370769},{"c":71.5,"h":71.5,"l":71.4,"n":23,"o":71.475,"t":"2026-10-21T18:35:00Z","v":779,"vw":71.458333},{"c":71.525,"h":71.57,"l":71.47,"n":128,"o":71.485,"t":"2026-10-21T18:45:00Z","v":5175,"vw":71.520256},{"c":71.39,"h":71.46,"l":71.38,"n":114,"o":71.46,"t":"2026-10-21T18:50:00Z","v":2494,"vw":71.436243},{"c":71.1,"h":71.32,"l":71.1,"n":93,"o":71.32,"t":"2026-10-21T18:55:00Z","v":1905,"vw":71.170566},{"c":71.17,"h":71.17,"l":70.85,"n":287,"o":70.99,"t":"2026-10-21T19:00:00Z","v":12676,"vw":71.000605},{"c":70.9901,"h":71.11,"l":70.9901,"n":93,"o":71.105,"t":"2026-10-21T19:05:00Z","v":3057,"vw":71.06933},{"c":71.2825,"h":71.295,"l":71.045,"n":115,"o":71.045,"t":"2026-10-21T19:10:00Z","v":3862,"vw":71.150795},{"c":71.3,"h":71.3,"l":71.3,"n":11,"o":71.3,"t":"2026-10-21T19:15:00Z","v":292,"vw":71.3},{"c":71.36,"h":71.48,"l":71.3,"n":106,"o":71.48,"t":"2026-10-21T19:20:00Z","v":3649,"vw":71.339109},{"c":71.61,"h":71.61,"l":71.42,"n":109,"o":71.42,"t":"2026-10-21T19:25:00Z","v":3476,"vw":71.52725},{"c":71.595,"h":71.64,"l":71.59,"n":158,"o":71.6,"t":"2026-10-21T19:30:00Z","v":6283,"vw":71.616517},{"c":71.59,"h":71.695,"l":71.49,"n":154,"o":71.595,"t":"2026-10-21T19:35:00Z","v":6313,"vw":71.629705},{"c":71.58,"h":71.585,"l":71.465,"n":164,"o":71.56,"t":"2026-10-21T19:40:00Z","v":4649,"vw":71.541163},{"c":71.555,"h":71.62,"l":71.49,"n":227,"o":71.62,"t":"2026-10-21T19:45:00Z","v":6353,"vw":71.544269},{"c":71.52,"h":71.52,"l":71.35,"n":96,"o":71.49,"t":"2026-10-21T19:50:00Z","v":2515,"vw":71.41179},{"c":71.28,"h":71.36,"l":71.14,"n":819,"o":71.36,"t":"2026-10-21T19:55:00Z","v":25311,"vw":71.258468},{"c":71.25,"h":71.25,"l":71.25,"n":21,"o":71.25,"t":"2026-10-21T20:00:00Z","v":80716,"vw":71.25},{"c":71.26,"h":71.26,"l":71.26,"n":2,"o":71.26,"t":"2026-10-21T20:30:00Z","v":158,"vw":71.26},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-22T11:05:00Z","v":200,"vw":69.2},{"c":68.05,"h":69.49,"l":68.05,"n":109,"o":68.98,"t":"2026-10-22T13:30:00Z","v":9219,"vw":68.764784},{"c":67.93,"h":68.86,"l":67.78,"n":173,"o":68.06,"t":"2026-10-22T13:35:00Z","v":7696,"vw":68.319676},{"c":67.515,"h":67.76,"l":67.515,"n":48,"o":67.72,"t":"2026-10-22T13:40:00Z","v":2400,"vw":67.662033},{"c":67.18,"h":67.52,"l":67.08,"n":69,"o":67.52,"t":"2026-10-22T13:45:00Z","v":1243,"vw":67.4225},{"c":67.72,"h":67.72,"l":67.72,"n":15,"o":67.72,"t":"2026-10-22T14:00:00Z","v":295,"vw":67.72},{"c":67.43,"h":67.75,"l":67.43,"n":45,"o":67.75,"t":"2026-10-22T14:05:00Z","v":1041,"vw":67.682857},{"c":66.55,"h":67.4,"l":66.55,"n":121,"o":66.98,"t":"2026-10-22T14:10:00Z","v":4306,"vw":66.847842},{"c":66.54,"h":66.765,"l":66.54,"n":62,"o":66.745,"t":"2026-10-22T14:15:00Z","v":3435,"vw":66.69577},{"c":66.22,"h":66.64,"l":66.22,"n":79,"o":66.51,"t":"2026-10-22T14:20:00Z","v":2407,"vw":66.4825},{"c":65.98,"h":65.98,"l":65.77,"n":56,"o":65.85,"t":"2026-10-22T14:25:00Z","v":2490,"vw":65.895524},{"c":66.23,"h":66.5,"l":65.98,"n":84,"o":65.98,"t":"2026-10-22T14:30:00Z","v":2775,"vw":66.152778},{"c":66.54,"h":66.57,"l":66.45,"n":33,"o":66.57,"t":"2026-10-22T14:40:00Z","v":991,"vw":66.534637},{"c":66.32,"h":66.43,"l":66.31,"n":28,"o":66.43,"t":"2026-10-22T14:45:00Z","v":1017,"vw":66.328571},{"c":66.49,"h":66.57,"l":66.2,"n":83,"o":66.2,"t":"2026-10-22T14:50:00Z","v":3094,"vw":66.522446},{"c":66.22,"h":66.41,"l":66.22,"n":87,"o":66.41,"t":"2026-10-22T14:55:00Z","v":1643,"vw":66.315},{"c":65.68,"h":66.06,"l":65.68,"n":79,"o":66.06,"t":"2026-10-22T15:00:00Z","v":3352,"vw":65.962917},{"c":65.98,"h":65.98,"l":65.835,"n":61,"o":65.835,"t":"2026-10-22T15:05:00Z","v":3935,"vw":65.923344},{"c":65.65,"h":65.82,"l":65.65,"n":133,"o":65.82,"t":"2026-10-22T15:10:00Z","v":3051,"vw":65.777692},{"c":66.05,"h":66.07,"l":65.78,"n":79,"o":65.78,"t":"2026-10-22T15:15:00Z","v":5699,"vw":65.910753},{"c":66.1,"h":66.25,"l":66.1,"n":173,"o":66.155,"t":"2026-10-22T15:20:00Z","v":3144,"vw":66.185724},{"c":65.77,"h":66.03,"l":65.77,"n":78,"o":66.03,"t":"2026-10-22T15:25:00Z","v":1627,"vw":65.908},{"c":65.83,"h":65.98,"l":65.83,"n":57,"o":65.895,"t":"2026-10-22T15:30:00Z","v":1233,"vw":65.92973},{"c":65.76,"h":65.95,"l":65.76,"n":134,"o":65.895,"t":"2026-10-22T15:35:00Z","v":4014,"vw":65.900588},{"c":65.97,"h":65.97,"l":65.61,"n":130,"o":65.65,"t":"2026-10-22T15:40:00Z","v":4444,"vw":65.858572},{"c":66.04,"h":66.045,"l":65.84,"n":67,"o":65.84,"t":"2026-10-22T15:45:00Z","v":1670,"vw":66.000909},{"c":66.32,"h":66.32,"l":66.1,"n":76,"o":66.1,"t":"2026-10-22T15:50:00Z","v":2236,"vw":66.221408},{"c":66.19,"h":66.39,"l":66.19,"n":138,"o":66.38,"t":"2026-10-22T15:55:00Z","v":3668,"vw":66.280398},{"c":65.74,"h":66.21,"l":65.56,"n":264,"o":66.195,"t":"2026-10-22T16:00:00Z","v":13701,"vw":65.897634},{"c":65.865,"h":65.94,"l":65.73,"n":59,"o":65.73,"t":"2026-10-22T16:05:00Z","v":1494,"vw":65.85875},{"c":66.225,"h":66.36,"l":65.95,"n":196,"o":65.96,"t":"2026-10-22T16:10:00Z","v":13214,"vw":66.193965},{"c":66.19,"h":66.23,"l":66.1,"n":129,"o":66.11,"t":"2026-10-22T16:15:00Z","v":3759,"vw":66.187724},{"c":66.395,"h":66.5,"l":66.06,"n":202,"o":66.13,"t":"2026-10-22T16:20:00Z","v":15217,"vw":66.261285},{"c":66.29,"h":66.485,"l":66.13,"n":229,"o":66.4,"t":"2026-10-22T16:25:00Z","v":10989,"vw":66.369796},{"c":66.15,"h":66.3,"l":66.15,"n":156,"o":66.28,"t":"2026-10-22T16:30:00Z","v":11098,"vw":66.232217},{"c":66.19,"h":66.3,"l":66.085,"n":177,"o":66.22,"t":"2026-10-22T16:35:00Z","v":7625,"vw":66.202824},{"c":66.1075,"h":66.19,"l":66.05,"n":83,"o":66.19,"t":"2026-10-22T16:40:00Z","v":4054,"vw":66.099592},{"c":65.98,"h":66.11,"l":65.92,"n":98,"o":66.11,"t":"2026-10-22T16:45:00Z","v":5092,"vw":66.028652},{"c":66.235,"h":66.235,"l":65.965,"n":80,"o":65.965,"t":"2026-10-22T16:50:00Z","v":3404,"vw":66.16641},{"c":66.395,"h":66.395,"l":66.12,"n":172,"o":66.17,"t":"2026-10-22T16:55:00Z","v":6942,"vw":66.232599},{"c":66.02,"h":66.32,"l":65.79,"n":141,"o":66.32,"t":"2026-10-22T17:00:00Z","v":6737,"vw":66.16409},{"c":66.05,"h":66.18,"l":65.95,"n":83,"o":65.95,"t":"2026-10-22T17:05:00Z","v":4032,"vw":66.071003},{"c":66.05,"h":66.11,"l":66.05,"n":55,"o":66.085,"t":"2026-10-22T17:10:00Z","v":2932,"vw":66.076312},{"c":66.205,"h":66.21,"l":66,"n":143,"o":66.045,"t":"2026-10-22T17:15:00Z","v":4615,"vw":66.116234},{"c":66.255,"h":66.3302,"l":66.2,"n":114,"o":66.205,"t":"2026-10-22T17:20:00Z","v":3543,"vw":66.259},{"c":66.25,"h":66.295,"l":66.1,"n":102,"o":66.185,"t":"2026-10-22T17:25:00Z","v":6088,"vw":66.228549},{"c":66.46,"h":66.46,"l":66.2,"n":113,"o":66.22,"t":"2026-10-22T17:30:00Z","v":4233,"vw":66.302585},{"c":66.31,"h":66.535,"l":66.31,"n":68,"o":66.46,"t":"2026-10-22T17:35:00Z","v":3189,"vw":66.359396},{"c":66.46,"h":66.46,"l":66.18,"n":95,"o":66.24,"t":"2026-10-22T17:40:00Z","v":5807,"vw":66.358793},{"c":66.28,"h":66.495,"l":66.28,"n":63,"o":66.49,"t":"2026-10-22T17:45:00Z","v":1712,"vw":66.388333},{"c":66.39,"h":66.44,"l":66.28,"n":111,"o":66.28,"t":"2026-10-22T17:50:00Z","v":3569,"vw":66.36141},{"c":66.37,"h":66.37,"l":66.37,"n":42,"o":66.37,"t":"2026-10-22T17:55:00Z","v":1135,"vw":66.37},{"c":66.065,"h":66.18,"l":66.01,"n":85,"o":66.18,"t":"2026-10-22T18:00:00Z","v":2482,"vw":66.092616},{"c":66.41,"h":66.425,"l":66.1,"n":107,"o":66.1,"t":"2026-10-22T18:05:00Z","v":3246,"vw":66.351098},{"c":66.375,"h":66.53,"l":66.35,"n":112,"o":66.42,"t":"2026-10-22T18:10:00Z","v":5641,"vw":66.435412},{"c":66.33,"h":66.37,"l":66.27,"n":79,"o":66.37,"t":"2026-10-22T18:15:00Z","v":1841,"vw":66.310164},{"c":66.4,"h":66.47,"l":66.4,"n":114,"o":66.42,"t":"2026-10-22T18:20:00Z","v":3952,"vw":66.436765},{"c":66.3,"h":66.36,"l":66.29,"n":142,"o":66.34,"t":"2026-10-22T18:25:00Z","v":3155,"vw":66.328},{"c":66.45,"h":66.45,"l":66.205,"n":155,"o":66.205,"t":"2026-10-22T18:30:00Z","v":4303,"vw":66.331194},{"c":66.34,"h":66.34,"l":66.34,"n":78,"o":66.34,"t":"2026-10-22T18:35:00Z","v":2140,"vw":66.34},{"c":66.52,"h":66.54,"l":66.25,"n":132,"o":66.34,"t":"2026-10-22T18:40:00Z","v":3496,"vw":66.405549},{"c":66.46,"h":66.5,"l":66.35,"n":118,"o":66.47,"t":"2026-10-22T18:45:00Z","v":3841,"vw":66.441084},{"c":66.29,"h":66.46,"l":66.285,"n":96,"o":66.46,"t":"2026-10-22T18:50:00Z","v":3093,"vw":66.306683},{"c":66.33,"h":66.6,"l":66.27,"n":129,"o":66.27,"t":"2026-10-22T18:55:00Z","v":8826,"vw":66.321315},{"c":66.125,"h":66.24,"l":66.05,"n":82,"o":66.24,"t":"2026-10-22T19:00:00Z","v":2236,"vw":66.150368},{"c":66.21,"h":66.28,"l":66.03,"n":135,"o":66.13,"t":"2026-10-22T19:05:00Z","v":3331,"vw":66.157179},{"c":66.39,"h":66.39,"l":66.11,"n":132,"o":66.11,"t":"2026-10-22T19:10:00Z","v":3133,"vw":66.227762},{"c":66.305,"h":66.41,"l":66.18,"n":165,"o":66.39,"t":"2026-10-22T19:15:00Z","v":4477,"vw":66.297723},{"c":66.115,"h":66.325,"l":66.115,"n":198,"o":66.29,"t":"2026-10-22T19:20:00Z","v":8911,"vw":66.240869},{"c":65.72,"h":66.06,"l":65.59,"n":329,"o":66.06,"t":"2026-10-22T19:25:00Z","v":22669,"vw":65.879592},{"c":65.86,"h":66.09,"l":65.67,"n":465,"o":65.965,"t":"2026-10-22T19:30:00Z","v":24837,"vw":65.91111},{"c":65.725,"h":65.9,"l":65.56,"n":232,"o":65.83,"t":"2026-10-22T19:35:00Z","v":11836,"vw":65.739975},{"c":65.75,"h":65.81,"l":65.715,"n":238,"o":65.715,"t":"2026-10-22T19:40:00Z","v":5469,"vw":65.766815},{"c":66.125,"h":66.125,"l":65.74,"n":473,"o":65.84,"t":"2026-10-22T19:45:00Z","v":19246,"vw":65.931553},{"c":66.48,"h":66.61,"l":66.02,"n":488,"o":66.02,"t":"2026-10-22T19:50:00Z","v":19433,"vw":66.323551},{"c":66.26,"h":66.49,"l":66.14,"n":910,"o":66.49,"t":"2026-10-22T19:55:00Z","v":48226,"vw":66.324044},{"c":66.3,"h":66.3,"l":66.3,"n":37,"o":66.3,"t":"2026-10-22T20:00:00Z","v":122963,"vw":66.3},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-22T22:35:00Z","v":125,"vw":67.59},{"c":66.36,"h":66.5,"l":66.36,"n":19,"o":66.5,"t":"2026-10-23T08:05:00Z","v":1227,"vw":66.485786},{"c":66.055,"h":66.27,"l":65.54,"n":55,"o":66.17,"t":"2026-10-23T13:30:00Z","v":4166,"vw":66.141305},{"c":65.7,"h":65.7,"l":65.09,"n":58,"o":65.43,"t":"2026-10-23T13:35:00Z","v":1673,"vw":65.345806},{"c":65.84,"h":66.66,"l":65.74,"n":141,"o":66.47,"t":"2026-10-23T13:45:00Z","v":5818,"vw":66.386851},{"c":65.55,"h":65.85,"l":65.5,"n":86,"o":65.83,"t":"2026-10-23T13:50:00Z","v":8952,"vw":65.756665},{"c":65.55,"h":65.55,"l":65.18,"n":32,"o":65.18,"t":"2026-10-23T13:55:00Z","v":1057,"vw":65.303333},{"c":65.94,"h":65.94,"l":65.93,"n":44,"o":65.93,"t":"2026-10-23T14:00:00Z","v":1253,"vw":65.936667},{"c":65.255,"h":65.48,"l":65.19,"n":119,"o":65.48,"t":"2026-10-23T14:10:00Z","v":2781,"vw":65.28375},{"c":65.7,"h":65.7,"l":65.275,"n":52,"o":65.275,"t":"2026-10-23T14:15:00Z","v":1125,"vw":65.473958},{"c":65.83,"h":65.83,"l":65.83,"n":7,"o":65.83,"t":"2026-10-23T14:20:00Z","v":426,"vw":65.83},{"c":65.755,"h":65.855,"l":65.755,"n":30,"o":65.855,"t":"2026-10-23T14:25:00Z","v":627,"vw":65.795984},{"c":65.915,"h":65.92,"l":65.91,"n":62,"o":65.915,"t":"2026-10-23T14:30:00Z","v":1413,"vw":65.915},{"c":65.86,"h":65.86,"l":65.86,"n":21,"o":65.86,"t":"2026-10-23T14:35:00Z","v":331,"vw":65.86},{"c":66.07,"h":66.07,"l":65.89,"n":67,"o":65.89,"t":"2026-10-23T14:40:00Z","v":1340,"vw":66.026},{"c":66.07,"h":66.21,"l":66.07,"n":58,"o":66.21,"t":"2026-10-23T14:45:00Z","v":1703,"vw":66.157273},{"c":66.04,"h":66.265,"l":66.005,"n":61,"o":66.005,"t":"2026-10-23T14:50:00Z","v":1526,"vw":66.127637},{"c":66.31,"h":66.31,"l":66,"n":36,"o":66.06,"t":"2026-10-23T14:55:00Z","v":941,"vw":66.106407},{"c":66.06,"h":66.09,"l":66.06,"n":44,"o":66.09,"t":"2026-10-23T15:00:00Z","v":877,"vw":66.075},{"c":65.69,"h":65.975,"l":65.69,"n":77,"o":65.77,"t":"2026-10-23T15:05:00Z","v":1596,"vw":65.837},{"c":65.8,"h":65.8,"l":65.69,"n":72,"o":65.69,"t":"2026-10-23T15:10:00Z","v":1712,"vw":65.73125},{"c":65.96,"h":65.96,"l":65.8,"n":63,"o":65.8,"t":"2026-10-23T15:20:00Z","v":2357,"vw":65.855333},{"c":66.28,"h":66.28,"l":65.94,"n":150,"o":65.97,"t":"2026-10-23T15:25:00Z","v":3285,"vw":66.065294},{"c":66.285,"h":66.285,"l":66.26,"n":37,"o":66.26,"t":"2026-10-23T15:30:00Z","v":357,"vw":66.2725},{"c":66.24,"h":66.31,"l":66.24,"n":66,"o":66.305,"t":"2026-10-23T15:35:00Z","v":4385,"vw":66.30027},{"c":66.35,"h":66.35,"l":66.25,"n":41,"o":66.25,"t":"2026-10-23T15:40:00Z","v":1368,"vw":66.332236},{"c":66.37,"h":66.435,"l":66.23,"n":77,"o":66.23,"t":"2026-10-23T15:45:00Z","v":1474,"vw":66.362008},{"c":66.685,"h":66.69,"l":66.49,"n":126,"o":66.5,"t":"2026-10-23T15:50:00Z","v":2525,"vw":66.658101},{"c":66.735,"h":66.74,"l":66.69,"n":40,"o":66.69,"t":"2026-10-23T15:55:00Z","v":1757,"vw":66.703772},{"c":66.79,"h":66.79,"l":66.72,"n":42,"o":66.72,"t":"2026-10-23T16:00:00Z","v":792,"vw":66.7375},{"c":66.74,"h":66.74,"l":66.74,"n":25,"o":66.74,"t":"2026-10-23T16:05:00Z","v":643,"vw":66.74},{"c":66.42,"h":66.64,"l":66.38,"n":99,"o":66.57,"t":"2026-10-23T16:10:00Z","v":2068,"vw":66.545455},{"c":66.22,"h":66.49,"l":66.22,"n":105,"o":66.385,"t":"2026-10-23T16:15:00Z","v":3450,"vw":66.351985},{"c":66.22,"h":66.36,"l":66.22,"n":40,"o":66.36,"t":"2026-10-23T16:20:00Z","v":810,"vw":66.313333},{"c":66.32,"h":66.335,"l":66.24,"n":28,"o":66.24,"t":"2026-10-23T16:30:00Z","v":585,"vw":66.30625},{"c":66.36,"h":66.45,"l":66.33,"n":251,"o":66.36,"t":"2026-10-23T16:35:00Z","v":5005,"vw":66.358989}],"history":[{"c":42.69,"h":44.32,"l":42.64,"n":4646,"o":44.32,"t":"2024-10-21T04:00:00Z","v":308568,"vw":42.891379},{"c":42.81,"h":42.92,"l":42.22,"n":5060,"o":42.51,"t":"2024-10-22T04:00:00Z","v":334983,"vw":42.738394},{"c":42.95,"h":43.15,"l":42.37,"n":4949,"o":42.68,"t":"2024-10-23T04:00:00Z","v":148539,"vw":42.842867},{"c":44.26,"h":44.28,"l":43.2,"n":5489,"o":43.33,"t":"2024-10-24T04:00:00Z","v":202533,"vw":43.966586},{"c":44.51,"h":44.99,"l":44.415,"n":6557,"o":44.57,"t":"2024-10-25T04:00:00Z","v":268750,"vw":44.64052},{"c":45.17,"h":45.2699,"l":44.76,"n":6187,"o":45,"t":"2024-10-28T04:00:00Z","v":181704,"vw":45.140344},{"c":45.25,"h":45.25,"l":44.129,"n":4593,"o":45,"t":"2024-10-29T04:00:00Z","v":159166,"vw":44.953064},{"c":45.42,"h":46.21,"l":44.685,"n":6845,"o":44.95,"t":"2024-10-30T04:00:00Z","v":258296,"vw":45.626524},{"c":43.3,"h":44.8439,"l":42.4298,"n":7721,"o":44.5,"t":"2024-10-31T04:00:00Z","v":380144,"vw":43.112805},{"c":45.92,"h":46.4392,"l":43.875,"n":8012,"o":44.05,"t":"2024-11-01T04:00:00Z","v":346655,"vw":45.680261},{"c":45.16,"h":46.5083,"l":45.05,"n":6502,"o":46,"t":"2024-11-04T05:00:00Z","v":253485,"vw":45.435119},{"c":46.53,"h":46.57,"l":44.5,"n":9130,"o":44.89,"t":"2024-11-05T05:00:00Z","v":405913,"vw":46.189093},{"c":51.41,"h":52.07,"l":49.702,"n":9653,"o":50.33,"t":"2024-11-06T05:00:00Z","v":433175,"vw":51.327138},{"c":51.42,"h":52.495,"l":51.09,"n":8276,"o":51.32,"t":"2024-11-07T05:00:00Z","v":382460,"vw":51.63579},{"c":51.83,"h":51.895,"l":50.81,"n":7844,"o":51.63,"t":"2024-11-08T05:00:00Z","v":349939,"vw":51.608512},{"c":51.27,"h":52.57,"l":51.16,"n":5017,"o":52.57,"t":"2024-11-11T05:00:00Z","v":171072,"vw":51.462001},{"c":49.85,"h":51.578,"l":49.76,"n":5633,"o":51.14,"t":"2024-11-12T05:00:00Z","v":228498,"vw":50.208334},{"c":48.46,"h":50.21,"l":48.335,"n":5436,"o":50.06,"t":"2024-11-13T05:00:00Z","v":191621,"vw":49.022446},{"c":47.87,"h":48.97,"l":47.42,"n":5074,"o":48.46,"t":"2024-11-14T05:00:00Z","v":230018,"vw":47.957544},{"c":47.06,"h":48.4099,"l":46.61,"n":4742,"o":47.95,"t":"2024-11-15T05:00:00Z","v":203888,"vw":47.199427},{"c":46.85,"h":47.81,"l":46.71,"n":5480,"o":47.4,"t":"2024-11-18T05:00:00Z","v":210711,"vw":47.015402},{"c":47.32,"h":47.435,"l":46.18,"n":4679,"o":46.31,"t":"2024-11-19T05:00:00Z","v":138158,"vw":47.095085},{"c":47.04,"h":47.5,"l":46.01,"n":4778,"o":47.33,"t":"2024-11-20T05:00:00Z","v":239349,"vw":46.777365},{"c":47.65,"h":48.265,"l":46.99,"n":5254,"o":47.2,"t":"2024-11-21T05:00:00Z","v":275895,"vw":47.767671},{"c":48.17,"h":48.53,"l":47.31,"n":5661,"o":47.67,"t":"2024-11-22T05:00:00Z","v":217599,"vw":48.161356},{"c":48.47,"h":49.76,"l":48.41,"n":6260,"o":48.89,"t":"2024-11-25T05:00:00Z","v":431563,"vw":48.648909},{"c":48.28,"h":48.73,"l":48.23,"n":6227,"o":48.39,"t":"2024-11-26T05:00:00Z","v":202243,"vw":48.38269},{"c":48.05,"h":48.74,"l":47.7202,"n":5392,"o":48.37,"t":"2024-11-27T05:00:00Z","v":133954,"vw":48.056531},{"c":48.49,"h":48.755,"l":48.17,"n":2972,"o":48.56,"t":"2024-11-29T05:00:00Z","v":97217,"vw":48.479225},{"c":49.48,"h":50.04,"l":47.92,"n":6877,"o":48.6,"t":"2024-12-02T05:00:00Z","v":243577,"vw":49.553143},{"c":48.95,"h":49.77,"l":48.84,"n":5477,"o":49.4,"t":"2024-12-03T05:00:00Z","v":223844,"vw":49.179611},{"c":48.79,"h":49.795,"l":48.45,"n":4427,"o":49.5,"t":"2024-12-04T05:00:00Z","v":175089,"vw":48.962486},{"c":48.4,"h":49.04,"l":48.16,"n":6190,"o":48.53,"t":"2024-12-05T05:00:00Z","v":218983,"vw":48.4602},{"c":47.62,"h":48.72,"l":47.371,"n":5919,"o":48.72,"t":"2024-12-06T05:00:00Z","v":239087,"vw":47.717402},{"c":47.59,"h":48.72,"l":47.35,"n":5987,"o":47.85,"t":"2024-12-09T05:00:00Z","v":142886,"vw":47.750999},{"c":47.47,"h":48.26,"l":46.865,"n":7123,"o":47.29,"t":"2024-12-10T05:00:00Z","v":178448,"vw":47.563826},{"c":48.65,"h":48.94,"l":47.45,"n":4990,"o":47.99,"t":"2024-12-11T05:00:00Z","v":291533,"vw":48.608616},{"c":48.57,"h":48.995,"l":47.66,"n":5242,"o":48.35,"t":"2024-12-12T05:00:00Z","v":201604,"vw":48.580964},{"c":48.33,"h":49.04,"l":47.49,"n":4640,"o":48.57,"t":"2024-12-13T05:00:00Z","v":234057,"vw":48.246815},{"c":48.61,"h":48.925,"l":48.12,"n":7993,"o":48.12,"t":"2024-12-16T05:00:00Z","v":184111,"vw":48.553017},{"c":47.51,"h":48.895,"l":47.16,"n":6514,"o":48.16,"t":"2024-12-17T05:00:00Z","v":226004,"vw":47.552498},{"c":45.97,"h":49.06,"l":45.465,"n":7368,"o":48.45,"t":"2024-12-18T05:00:00Z","v":284156,"vw":46.705153},{"c":45.93,"h":47.09,"l":45.57,"n":7403,"o":46.57,"t":"2024-12-19T05:00:00Z","v":211469,"vw":45.926544},{"c":45.21,"h":46.82,"l":44.83,"n":8363,"o":45.22,"t":"2024-12-20T05:00:00Z","v":1611262,"vw":45.287911},{"c":46.34,"h":46.78,"l":45.3,"n":7895,"o":45.32,"t":"2024-12-23T05:00:00Z","v":306239,"vw":46.343805},{"c":46.85,"h":47.175,"l":46.11,"n":2922,"o":46.26,"t":"2024-12-24T05:00:00Z","v":90127,"vw":46.747916},{"c":47.18,"h":47.33,"l":46.44,"n":4018,"o":46.64,"t":"2024-12-26T05:00:00Z","v":142151,"vw":47.105326},{"c":46.06,"h":47.13,"l":45.71,"n":3698,"o":46.76,"t":"2024-12-27T05:00:00Z","v":107118,"vw":46.122365},{"c":45.66,"h":46.1,"l":44.825,"n":4202,"o":45.36,"t":"2024-12-30T05:00:00Z","v":137483,"vw":45.699866},{"c":45.4,"h":46.005,"l":45.28,"n":4581,"o":45.6,"t":"2024-12-31T05:00:00Z","v":134545,"vw":45.504278},{"c":45.32,"h":46.51,"l":45.21,"n":4448,"o":45.79,"t":"2025-01-02T05:00:00Z","v":125521,"vw":45.530788},{"c":46.18,"h":46.23,"l":45.3,"n":4966,"o":45.48,"t":"2025-01-03T05:00:00Z","v":151395,"vw":46.043211},{"c":46.32,"h":46.97,"l":46.13,"n":5935,"o":46.64,"t":"2025-01-06T05:00:00Z","v":205042,"vw":46.375187},{"c":46.19,"h":46.63,"l":45.27,"n":5875,"o":46.37,"t":"2025-01-07T05:00:00Z","v":201443,"vw":46.110031},{"c":46.13,"h":46.16,"l":45.0901,"n":4337,"o":45.56,"t":"2025-01-08T05:00:00Z","v":152364,"vw":45.932633},{"c":45.38,"h":45.41,"l":44.615,"n":5750,"o":45.18,"t":"2025-01-10T05:00:00Z","v":225576,"vw":45.150683},{"c":45.63,"h":45.86,"l":44.18,"n":5767,"o":44.6,"t":"2025-01-13T05:00:00Z","v":194482,"vw":45.472431},{"c":47,"h":47.56,"l":46.045,"n":4741,"o":46.13,"t":"2025-01-14T05:00:00Z","v":171479,"vw":46.878616},{"c":47.84,"h":48.12,"l":47.07,"n":5393,"o":48.12,"t":"2025-01-15T05:00:00Z","v":167276,"vw":47.690601},{"c":47.71,"h":48.05,"l":47.245,"n":6306,"o":47.91,"t":"2025-01-16T05:00:00Z","v":233815,"vw":47.674907},{"c":48.08,"h":48.26,"l":47.41,"n":5586,"o":48.26,"t":"2025-01-17T05:00:00Z","v":200485,"vw":47.912368},{"c":48.97,"h":49.4242,"l":48.46,"n":5690,"o":48.67,"t":"2025-01-21T05:00:00Z","v":198152,"vw":49.052902},{"c":48.86,"h":50.26,"l":48.57,"n":5881,"o":49.11,"t":"2025-01-22T05:00:00Z","v":236157,"vw":48.984131},{"c":47.14,"h":48.31,"l":47.035,"n":6449,"o":48.13,"t":"2025-01-23T05:00:00Z","v":251125,"vw":47.458998},{"c":46.91,"h":47.27,"l":46.74,"n":5797,"o":47.14,"t":"2025-01-24T05:00:00Z","v":215660,"vw":46.94874},{"c":43.36,"h":46.01,"l":43.26,"n":6614,"o":45.87,"t":"2025-01-27T05:00:00Z","v":317599,"vw":43.822426},{"c":43.9,"h":44.285,"l":42.92,"n":7869,"o":43.76,"t":"2025-01-28T05:00:00Z","v":302549,"vw":43.720609},{"c":43.64,"h":44.31,"l":43.4,"n":8033,"o":44.01,"t":"2025-01-29T05:00:00Z","v":294013,"vw":43.804181},{"c":42.51,"h":46.53,"l":42.49,"n":11741,"o":46,"t":"2025-01-30T05:00:00Z","v":621030,"vw":43.764767},{"c":42.66,"h":43.56,"l":42.175,"n":11127,"o":42.74,"t":"2025-01-31T05:00:00Z","v":523371,"vw":42.757882},{"c":41.14,"h":42.41,"l":40.93,"n":7198,"o":41.62,"t":"2025-02-03T05:00:00Z","v":271853,"vw":41.271411},{"c":41.9,"h":42.19,"l":40.91,"n":6223,"o":40.95,"t":"2025-02-04T05:00:00Z","v":266962,"vw":41.874744},{"c":42.2,"h":42.78,"l":42.03,"n":5780,"o":42.03,"t":"2025-02-05T05:00:00Z","v":259680,"vw":42.26204},{"c":42.04,"h":42.8,"l":41.88,"n":6054,"o":42.31,"t":"2025-02-06T05:00:00Z","v":214901,"vw":42.131273},{"c":41.72,"h":42.7399,"l":41.12,"n":5466,"o":42.35,"t":"2025-02-07T05:00:00Z","v":215209,"vw":41.633998},{"c":41.92,"h":42.575,"l":41.56,"n":6125,"o":41.71,"t":"2025-02-10T05:00:00Z","v":292339,"vw":42.080563},{"c":42.15,"h":42.34,"l":41.495,"n":5242,"o":41.57,"t":"2025-02-11T05:00:00Z","v":236741,"vw":41.984338},{"c":41.6,"h":41.7,"l":40.8,"n":5533,"o":41.02,"t":"2025-02-12T05:00:00Z","v":278004,"vw":41.482319},{"c":41.74,"h":41.87,"l":41.19,"n":5428,"o":41.85,"t":"2025-02-13T05:00:00Z","v":177864,"vw":41.589656},{"c":41.6,"h":41.81,"l":41.24,"n":4133,"o":41.75,"t":"2025-02-14T05:00:00Z","v":142072,"vw":41.521279},{"c":42.08,"h":42.14,"l":41.45,"n":5931,"o":41.62,"t":"2025-02-18T05:00:00Z","v":238864,"vw":41.934747},{"c":42.61,"h":42.78,"l":41.89,"n":6543,"o":41.89,"t":"2025-02-19T05:00:00Z","v":314772,"vw":42.478333},{"c":42.21,"h":42.96,"l":41.53,"n":5649,"o":42.56,"t":"2025-02-20T05:00:00Z","v":224105,"vw":42.065363},{"c":41.13,"h":42.91,"l":40.8,"n":6091,"o":42.91,"t":"2025-02-21T05:00:00Z","v":288963,"vw":41.440227},{"c":40.32,"h":41.5369,"l":40.31,"n":5466,"o":41.29,"t":"2025-02-24T05:00:00Z","v":238540,"vw":40.565803},{"c":40,"h":41.02,"l":39.83,"n":8260,"o":40.19,"t":"2025-02-25T05:00:00Z","v":351623,"vw":40.147161},{"c":40.39,"h":40.98,"l":39.98,"n":6730,"o":40.37,"t":"2025-02-26T05:00:00Z","v":288709,"vw":40.401584},{"c":39.6,"h":40.74,"l":39.39,"n":9901,"o":40.17,"t":"2025-02-27T05:00:00Z","v":502894,"vw":40.025488},{"c":39.96,"h":40.135,"l":39.325,"n":9041,"o":39.38,"t":"2025-02-28T05:00:00Z","v":842704,"vw":39.946194},{"c":37.74,"h":40.135,"l":37.28,"n":9420,"o":40.03,"t":"2025-03-03T05:00:00Z","v":402717,"vw":38.382898},{"c":38.26,"h":38.57,"l":36.8501,"n":12100,"o":37.08,"t":"2025-03-04T05:00:00Z","v":626209,"vw":37.997805},{"c":39.16,"h":39.55,"l":38.285,"n":11112,"o":38.61,"t":"2025-03-05T05:00:00Z","v":639846,"vw":38.853248},{"c":38.37,"h":38.965,"l":38.115,"n":9209,"o":38.34,"t":"2025-03-06T05:00:00Z","v":379079,"vw":38.424362},{"c":38.21,"h":38.71,"l":37.28,"n":8027,"o":38.07,"t":"2025-03-07T05:00:00Z","v":266687,"vw":38.146763},{"c":38.18,"h":38.47,"l":37.31,"n":10158,"o":37.53,"t":"2025-03-10T04:00:00Z","v":402108,"vw":38.058637},{"c":39.09,"h":40.21,"l":38.21,"n":14268,"o":38.47,"t":"2025-03-11T04:00:00Z","v":748891,"vw":39.468819},{"c":38.59,"h":39.52,"l":38.29,"n":8301,"o":39.4,"t":"2025-03-12T04:00:00Z","v":347738,"vw":38.77646},{"c":38.21,"h":39.165,"l":37.55,"n":7710,"o":38.68,"t":"2025-03-13T04:00:00Z","v":296490,"vw":38.194473},{"c":39.3,"h":39.69,"l":38.3217,"n":10282,"o":38.62,"t":"2025-03-14T04:00:00Z","v":355234,"vw":39.277011},{"c":40.69,"h":41.49,"l":39.99,"n":14241,"o":40.08,"t":"2025-03-17T04:00:00Z","v":788808,"vw":40.827664},{"c":40,"h":40.75,"l":39.81,"n":8608,"o":40.22,"t":"2025-03-18T04:00:00Z","v":451886,"vw":40.252008},{"c":41.11,"h":41.425,"l":40.055,"n":8892,"o":40.15,"t":"2025-03-19T04:00:00Z","v":324899,"vw":40.968021},{"c":40.98,"h":41.85,"l":40.37,"n":8367,"o":40.7,"t":"2025-03-20T04:00:00Z","v":361589,"vw":41.198024},{"c":40.1,"h":40.77,"l":39.74,"n":13358,"o":40.33,"t":"2025-03-21T04:00:00Z","v":4446030,"vw":40.137654},{"c":41.31,"h":41.55,"l":40.87,"n":8756,"o":41.18,"t":"2025-03-24T04:00:00Z","v":504921,"vw":41.268706},{"c":40.63,"h":41.435,"l":40.29,"n":7262,"o":41.17,"t":"2025-03-25T04:00:00Z","v":318414,"vw":40.645882},{"c":39.84,"h":40.8,"l":39.63,"n":8538,"o":40.55,"t":"2025-03-26T04:00:00Z","v":244827,"vw":39.953655},{"c":39.72,"h":40.06,"l":39.24,"n":8159,"o":39.86,"t":"2025-03-27T04:00:00Z","v":298545,"vw":39.718802},{"c":38.85,"h":39.505,"l":38.275,"n":7777,"o":39.38,"t":"2025-03-28T04:00:00Z","v":355330,"vw":38.752962},{"c":38.03,"h":38.395,"l":37.675,"n":8001,"o":37.87,"t":"2025-03-31T04:00:00Z","v":299645,"vw":38.07424},{"c":37.87,"h":38.3,"l":37.44,"n":5606,"o":37.71,"t":"2025-04-01T04:00:00Z","v":322874,"vw":37.83552},{"c":38.38,"h":38.48,"l":37.08,"n":6651,"o":37.08,"t":"2025-04-02T04:00:00Z","v":239560,"vw":38.21908},{"c":33.79,"h":36.97,"l":33.6,"n":10027,"o":36.62,"t":"2025-04-03T04:00:00Z","v":449265,"vw":34.139591},{"c":32.66,"h":32.8751,"l":30.73,"n":10441,"o":31.81,"t":"2025-04-04T04:00:00Z","v":453892,"vw":32.259101},{"c":33.38,"h":35.025,"l":31.04,"n":15136,"o":31.04,"t":"2025-04-07T04:00:00Z","v":651833,"vw":33.199551},{"c":32.94,"h":34.67,"l":32.47,"n":10726,"o":34.38,"t":"2025-04-08T04:00:00Z","v":490867,"vw":33.262995},{"c":36.41,"h":37.105,"l":32.63,"n":10308,"o":32.63,"t":"2025-04-09T04:00:00Z","v":518714,"vw":35.919426},{"c":34.91,"h":36.095,"l":34.19,"n":9123,"o":35.4,"t":"2025-04-10T04:00:00Z","v":306599,"vw":34.93927},{"c":35.23,"h":35.73,"l":34.31,"n":7201,"o":34.63,"t":"2025-04-11T04:00:00Z","v":246893,"vw":35.101622},{"c":35.66,"h":36.26,"l":34.96,"n":6250,"o":36.2,"t":"2025-04-14T04:00:00Z","v":255962,"vw":35.644187},{"c":35.86,"h":36.135,"l":35.43,"n":6251,"o":35.45,"t":"2025-04-15T04:00:00Z","v":261168,"vw":35.765943},{"c":35.43,"h":35.695,"l":34.75,"n":7446,"o":34.95,"t":"2025-04-16T04:00:00Z","v":348316,"vw":35.280152},{"c":35.86,"h":35.97,"l":35.305,"n":7247,"o":35.35,"t":"2025-04-17T04:00:00Z","v":321507,"vw":35.708859},{"c":34.76,"h":35.64,"l":34.38,"n":4784,"o":35.24,"t":"2025-04-21T04:00:00Z","v":218469,"vw":34.751607},{"c":35.65,"h":35.945,"l":35.095,"n":6531,"o":35.47,"t":"2025-04-22T04:00:00Z","v":254506,"vw":35.585513},{"c":36.76,"h":38,"l":36.538,"n":8200,"o":37.26,"t":"2025-04-23T04:00:00Z","v":358659,"vw":36.877396},{"c":37.69,"h":37.728,"l":37,"n":7659,"o":37,"t":"2025-04-24T04:00:00Z","v":267674,"vw":37.5565},{"c":38.23,"h":38.24,"l":37.16,"n":6083,"o":37.24,"t":"2025-04-25T04:00:00Z","v":210305,"vw":37.985924},{"c":38.11,"h":38.35,"l":37.55,"n":7424,"o":38.07,"t":"2025-04-28T04:00:00Z","v":284665,"vw":38.062132},{"c":38.27,"h":38.355,"l":37.51,"n":7346,"o":37.78,"t":"2025-04-29T04:00:00Z","v":282931,"vw":38.142429},{"c":32.53,"h":36.51,"l":32.11,"n":15393,"o":36.135,"t":"2025-04-30T04:00:00Z","v":875900,"vw":32.775486},{"c":33.67,"h":33.98,"l":32.73,"n":11958,"o":32.86,"t":"2025-05-01T04:00:00Z","v":476018,"vw":33.565258},{"c":34.86,"h":35.25,"l":34.18,"n":8329,"o":34.18,"t":"2025-05-02T04:00:00Z","v":363921,"vw":34.878026},{"c":34.7,"h":35.23,"l":34.08,"n":8544,"o":34.08,"t":"2025-05-05T04:00:00Z","v":446344,"vw":34.853628},{"c":34.43,"h":34.55,"l":33.6869,"n":6107,"o":34.28,"t":"2025-05-06T04:00:00Z","v":273169,"vw":34.368226},{"c":34.66,"h":35,"l":34.37,"n":5990,"o":34.98,"t":"2025-05-07T04:00:00Z","v":248117,"vw":34.667961},{"c":34.81,"h":35.73,"l":34.75,"n":5681,"o":35.22,"t":"2025-05-08T04:00:00Z","v":291642,"vw":34.988606},{"c":34.99,"h":35.435,"l":34.93,"n":7266,"o":35.25,"t":"2025-05-09T04:00:00Z","v":276821,"vw":35.042736},{"c":36.54,"h":37.115,"l":36.19,"n":7199,"o":36.44,"t":"2025-05-12T04:00:00Z","v":294252,"vw":36.596396},{"c":37.16,"h":37.545,"l":36.67,"n":5441,"o":36.97,"t":"2025-05-13T04:00:00Z","v":185325,"vw":37.231081},{"c":37.3,"h":37.92,"l":37,"n":6007,"o":37.33,"t":"2025-05-14T04:00:00Z","v":266343,"vw":37.273751},{"c":37.14,"h":37.36,"l":36.89,"n":6752,"o":36.98,"t":"2025-05-15T04:00:00Z","v":272142,"vw":37.15792},{"c":37.47,"h":37.57,"l":36.84,"n":4831,"o":37.19,"t":"2025-05-16T04:00:00Z","v":202311,"vw":37.368241},{"c":37.02,"h":37.465,"l":36.585,"n":4680,"o":36.85,"t":"2025-05-19T04:00:00Z","v":264917,"vw":37.055033},{"c":37.12,"h":37.32,"l":36.56,"n":4463,"o":36.56,"t":"2025-05-20T04:00:00Z","v":193198,"vw":37.062927},{"c":36.39,"h":37.12,"l":36.265,"n":4472,"o":36.55,"t":"2025-05-21T04:00:00Z","v":189282,"vw":36.561891},{"c":36.27,"h":36.735,"l":36.14,"n":5662,"o":36.32,"t":"2025-05-22T04:00:00Z","v":173249,"vw":36.395934},{"c":35.83,"h":35.965,"l":35.01,"n":4671,"o":35.31,"t":"2025-05-23T04:00:00Z","v":177294,"vw":35.800603},{"c":36.91,"h":37.07,"l":36.08,"n":5980,"o":36.37,"t":"2025-05-27T04:00:00Z","v":236494,"vw":36.881035},{"c":36.47,"h":37.03,"l":36.29,"n":4466,"o":37.03,"t":"2025-05-28T04:00:00Z","v":162465,"vw":36.568373},{"c":36.58,"h":36.86,"l":36.17,"n":5091,"o":36.86,"t":"2025-05-29T04:00:00Z","v":186536,"vw":36.533209},{"c":36.52,"h":36.61,"l":35.62,"n":5530,"o":36.34,"t":"2025-05-30T04:00:00Z","v":236416,"vw":36.457939},{"c":36.45,"h":36.53,"l":36.055,"n":5221,"o":36.45,"t":"2025-06-02T04:00:00Z","v":184871,"vw":36.403653},{"c":37.56,"h":37.67,"l":36.45,"n":5760,"o":36.51,"t":"2025-06-03T04:00:00Z","v":215608,"vw":37.445263},{"c":37.13,"h":37.75,"l":37.12,"n":5696,"o":37.63,"t":"2025-06-04T04:00:00Z","v":180903,"vw":37.229136},{"c":37.42,"h":37.78,"l":36.9,"n":5763,"o":37.25,"t":"2025-06-05T04:00:00Z","v":233408,"vw":37.416821},{"c":37.83,"h":38.1,"l":37.62,"n":4519,"o":38.1,"t":"2025-06-06T04:00:00Z","v":127138,"vw":37.82426},{"c":38.26,"h":38.51,"l":37.8393,"n":5821,"o":38.29,"t":"2025-06-09T04:00:00Z","v":246673,"vw":38.278089},{"c":38.36,"h":38.74,"l":38.22,"n":5325,"o":38.68,"t":"2025-06-10T04:00:00Z","v":196790,"vw":38.368171},{"c":38.27,"h":38.76,"l":38.19,"n":6202,"o":38.7,"t":"2025-06-11T04:00:00Z","v":205884,"vw":38.355419},{"c":38.16,"h":38.415,"l":37.64,"n":6537,"o":37.7,"t":"2025-06-12T04:00:00Z","v":178938,"vw":38.108682},{"c":37.33,"h":38.09,"l":37.05,"n":7810,"o":37.68,"t":"2025-06-13T04:00:00Z","v":316815,"vw":37.480118},{"c":38.16,"h":38.475,"l":37.72,"n":6186,"o":37.72,"t":"2025-06-16T04:00:00Z","v":204166,"vw":38.182592},{"c":38.03,"h":38.91,"l":37.87,"n":5864,"o":37.97,"t":"2025-06-17T04:00:00Z","v":229548,"vw":38.247717},{"c":37.71,"h":38.41,"l":37.655,"n":5928,"o":37.92,"t":"2025-06-18T04:00:00Z","v":288906,"vw":37.853086},{"c":37.13,"h":38.07,"l":37.05,"n":8913,"o":37.96,"t":"2025-06-20T04:00:00Z","v":1106022,"vw":37.198524},{"c":37.63,"h":37.65,"l":36.65,"n":7184,"o":37.03,"t":"2025-06-23T04:00:00Z","v":309998,"vw":37.386514},{"c":38.63,"h":38.8,"l":37.9,"n":5668,"o":37.95,"t":"2025-06-24T04:00:00Z","v":264492,"vw":38.554008},{"c":38.63,"h":39.46,"l":38.52,"n":9100,"o":38.63,"t":"2025-06-25T04:00:00Z","v":332937,"vw":38.905994},{"c":39.36,"h":39.45,"l":38.715,"n":4882,"o":38.75,"t":"2025-06-26T04:00:00Z","v":196613,"vw":39.267373},{"c":39.28,"h":39.765,"l":38.79,"n":7195,"o":39.44,"t":"2025-06-27T04:00:00Z","v":377785,"vw":39.287954},{"c":38.83,"h":39.39,"l":38.701,"n":6486,"o":39.39,"t":"2025-06-30T04:00:00Z","v":292422,"vw":38.947521},{"c":38.77,"h":39.3202,"l":38.01,"n":6611,"o":38.47,"t":"2025-07-01T04:00:00Z","v":263667,"vw":38.762739},{"c":40.02,"h":40.07,"l":38.77,"n":6036,"o":38.77,"t":"2025-07-02T04:00:00Z","v":220785,"vw":39.766005},{"c":40.32,"h":40.6002,"l":40.24,"n":2673,"o":40.34,"t":"2025-07-03T04:00:00Z","v":161353,"vw":40.40253},{"c":39.62,"h":40.22,"l":39.405,"n":5804,"o":39.78,"t":"2025-07-07T04:00:00Z","v":180090,"vw":39.654466},{"c":39.96,"h":40.25,"l":39.72,"n":5263,"o":40.12,"t":"2025-07-08T04:00:00Z","v":201227,"vw":39.98357},{"c":40.15,"h":40.3,"l":39.555,"n":4794,"o":40.06,"t":"2025-07-09T04:00:00Z","v":108055,"vw":40.081947},{"c":40.36,"h":40.69,"l":40.01,"n":4809,"o":40.19,"t":"2025-07-10T04:00:00Z","v":157819,"vw":40.407738},{"c":39.77,"h":40.13,"l":39.68,"n":3482,"o":40.13,"t":"2025-07-11T04:00:00Z","v":175960,"vw":39.808615},{"c":39.57,"h":39.86,"l":39.27,"n":5012,"o":39.64,"t":"2025-07-14T04:00:00Z","v":144649,"vw":39.586445},{"c":38.86,"h":39.99,"l":38.85,"n":5697,"o":39.96,"t":"2025-07-15T04:00:00Z","v":213377,"vw":39.073406},{"c":39.18,"h":39.39,"l":38.5,"n":6168,"o":39.01,"t":"2025-07-16T04:00:00Z","v":215975,"vw":39.111807},{"c":39.88,"h":40.38,"l":38.93,"n":6858,"o":38.93,"t":"2025-07-17T04:00:00Z","v":267588,"vw":39.916114},{"c":39.41,"h":40.1,"l":39.32,"n":4878,"o":40.1,"t":"2025-07-18T04:00:00Z","v":179546,"vw":39.504208},{"c":39.84,"h":39.98,"l":39.355,"n":4958,"o":39.42,"t":"2025-07-21T04:00:00Z","v":180274,"vw":39.79662},{"c":39.59,"h":39.92,"l":39.1,"n":4843,"o":39.6,"t":"2025-07-22T04:00:00Z","v":211459,"vw":39.640764},{"c":40.44,"h":40.51,"l":39.35,"n":5493,"o":39.81,"t":"2025-07-23T04:00:00Z","v":179362,"vw":40.376389},{"c":38.57,"h":40.32,"l":38.47,"n":6108,"o":40.32,"t":"2025-07-24T04:00:00Z","v":272020,"vw":38.964795},{"c":38.91,"h":39.0965,"l":38.555,"n":4517,"o":38.72,"t":"2025-07-25T04:00:00Z","v":156969,"vw":38.82315},{"c":39.13,"h":39.4,"l":38.93,"n":5488,"o":38.98,"t":"2025-07-28T04:00:00Z","v":184089,"vw":39.132712},{"c":40.19,"h":40.55,"l":39.65,"n":5886,"o":39.69,"t":"2025-07-29T04:00:00Z","v":243186,"vw":40.219123},{"c":39.26,"h":40.5854,"l":38.84,"n":7243,"o":40.32,"t":"2025-07-30T04:00:00Z","v":269971,"vw":39.416819},{"c":38.5,"h":38.57,"l":34.44,"n":14462,"o":37.48,"t":"2025-07-31T04:00:00Z","v":816240,"vw":37.418746},{"c":37.71,"h":38.5,"l":37.51,"n":13192,"o":38.31,"t":"2025-08-01T04:00:00Z","v":415361,"vw":37.807825},{"c":39.6,"h":39.7,"l":37.77,"n":8260,"o":37.85,"t":"2025-08-04T04:00:00Z","v":316214,"vw":39.322178},{"c":39.11,"h":40.1,"l":38.925,"n":8395,"o":39.67,"t":"2025-08-05T04:00:00Z","v":334013,"vw":39.22481},{"c":38.65,"h":39.215,"l":38.55,"n":8335,"o":38.86,"t":"2025-08-06T04:00:00Z","v":375047,"vw":38.803584},{"c":38.32,"h":39.05,"l":38.05,"n":9205,"o":39.05,"t":"2025-08-07T04:00:00Z","v":342983,"vw":38.372062},{"c":38.42,"h":38.925,"l":38.41,"n":8016,"o":38.6,"t":"2025-08-08T04:00:00Z","v":301895,"vw":38.58277},{"c":37.9,"h":38.57,"l":37.62,"n":7507,"o":38.47,"t":"2025-08-11T04:00:00Z","v":334153,"vw":37.98913},{"c":39.68,"h":39.78,"l":37.9401,"n":8842,"o":38.31,"t":"2025-08-12T04:00:00Z","v":315379,"vw":39.55498},{"c":40.56,"h":40.56,"l":39.39,"n":9819,"o":39.84,"t":"2025-08-13T04:00:00Z","v":511991,"vw":40.118487},{"c":39.89,"h":40.27,"l":39.33,"n":8914,"o":40.12,"t":"2025-08-14T04:00:00Z","v":294620,"vw":39.830523},{"c":39.04,"h":39.87,"l":38.475,"n":5031,"o":39.85,"t":"2025-08-15T04:00:00Z","v":204099,"vw":39.057173},{"c":39.63,"h":39.7289,"l":38.99,"n":8933,"o":38.99,"t":"2025-08-18T04:00:00Z","v":226968,"vw":39.582527},{"c":39.01,"h":39.87,"l":38.615,"n":6102,"o":39.46,"t":"2025-08-19T04:00:00Z","v":248113,"vw":39.056301},{"c":38.24,"h":39.025,"l":38.05,"n":5591,"o":38.79,"t":"2025-08-20T04:00:00Z","v":151203,"vw":38.301103},{"c":38.4,"h":38.57,"l":37.73,"n":5397,"o":38.17,"t":"2025-08-21T04:00:00Z","v":195336,"vw":38.355177},{"c":40.68,"h":40.78,"l":38.79,"n":6739,"o":38.81,"t":"2025-08-22T04:00:00Z","v":203142,"vw":40.465686},{"c":40.88,"h":41.09,"l":40.42,"n":6536,"o":40.42,"t":"2025-08-25T04:00:00Z","v":249114,"vw":40.891129},{"c":40.95,"h":41.4899,"l":40.83,"n":5213,"o":40.95,"t":"2025-08-26T04:00:00Z","v":257691,"vw":41.0504},{"c":41.17,"h":41.2194,"l":40.69,"n":5728,"o":40.86,"t":"2025-08-27T04:00:00Z","v":153930,"vw":41.072073},{"c":41.46,"h":41.515,"l":41.045,"n":5154,"o":41.49,"t":"2025-08-28T04:00:00Z","v":180897,"vw":41.339829},{"c":40.59,"h":41.41,"l":40.32,"n":5030,"o":41.39,"t":"2025-08-29T04:00:00Z","v":158786,"vw":40.597629},{"c":40.16,"h":40.35,"l":39.6,"n":6191,"o":39.84,"t":"2025-09-02T04:00:00Z","v":225456,"vw":40.102406},{"c":39.16,"h":39.85,"l":38.89,"n":6108,"o":39.49,"t":"2025-09-03T04:00:00Z","v":207226,"vw":39.191231},{"c":40.25,"h":40.25,"l":39.245,"n":6301,"o":39.25,"t":"2025-09-04T04:00:00Z","v":206289,"vw":40.038782},{"c":40.38,"h":41.3901,"l":39.99,"n":5254,"o":40.52,"t":"2025-09-05T04:00:00Z","v":112870,"vw":40.409141},{"c":40.08,"h":40.5,"l":39.88,"n":6844,"o":40.5,"t":"2025-09-08T04:00:00Z","v":237365,"vw":40.081448},{"c":39.02,"h":40.13,"l":38.87,"n":5895,"o":40.04,"t":"2025-09-09T04:00:00Z","v":183322,"vw":39.188536},{"c":39.92,"h":39.92,"l":39.0251,"n":5599,"o":39.16,"t":"2025-09-10T04:00:00Z","v":173283,"vw":39.749726},{"c":40.11,"h":40.3,"l":39.64,"n":5735,"o":39.64,"t":"2025-09-11T04:00:00Z","v":196263,"vw":40.058516},{"c":39.19,"h":39.98,"l":39.17,"n":5868,"o":39.98,"t":"2025-09-12T04:00:00Z","v":172416,"vw":39.323423},{"c":39.68,"h":39.95,"l":38.97,"n":8635,"o":39.21,"t":"2025-09-15T04:00:00Z","v":265630,"vw":39.618164},{"c":39.69,"h":39.93,"l":39.05,"n":5982,"o":39.93,"t":"2025-09-16T04:00:00Z","v":236185,"vw":39.530551},{"c":39.29,"h":40.225,"l":39.13,"n":7041,"o":39.69,"t":"2025-09-17T04:00:00Z","v":262874,"vw":39.471991},{"c":40.79,"h":40.93,"l":39.53,"n":8922,"o":39.84,"t":"2025-09-18T04:00:00Z","v":266688,"vw":40.626179},{"c":40.13,"h":41.0094,"l":39.96,"n":9165,"o":40.9,"t":"2025-09-19T04:00:00Z","v":1974163,"vw":40.172726},{"c":40.26,"h":40.545,"l":40.0101,"n":6825,"o":40.39,"t":"2025-09-22T04:00:00Z","v":224835,"vw":40.267362},{"c":40.05,"h":41.3061,"l":39.975,"n":6163,"o":40.63,"t":"2025-09-23T04:00:00Z","v":265218,"vw":40.151778},{"c":39.58,"h":40.2515,"l":39.465,"n":5341,"o":40.1,"t":"2025-09-24T04:00:00Z","v":150478,"vw":39.63812},{"c":38.41,"h":39.27,"l":38.185,"n":6586,"o":38.97,"t":"2025-09-25T04:00:00Z","v":223697,"vw":38.445261},{"c":38.64,"h":38.805,"l":38.13,"n":5986,"o":38.42,"t":"2025-09-26T04:00:00Z","v":167359,"vw":38.593328},{"c":38.04,"h":39.0204,"l":37.7,"n":6558,"o":38.82,"t":"2025-09-29T04:00:00Z","v":219434,"vw":38.041617},{"c":38.55,"h":38.58,"l":37.9,"n":5757,"o":37.94,"t":"2025-09-30T04:00:00Z","v":182022,"vw":38.423514},{"c":38.2,"h":38.44,"l":38,"n":6194,"o":38.06,"t":"2025-10-01T04:00:00Z","v":198481,"vw":38.230583},{"c":38.56,"h":38.69,"l":38.15,"n":5605,"o":38.51,"t":"2025-10-02T04:00:00Z","v":172391,"vw":38.492585},{"c":38.14,"h":39.37,"l":38.03,"n":4927,"o":38.68,"t":"2025-10-03T04:00:00Z","v":191819,"vw":38.356799},{"c":38.59,"h":39.03,"l":38.155,"n":5650,"o":38.76,"t":"2025-10-06T04:00:00Z","v":174978,"vw":38.643462},{"c":37.36,"h":38.86,"l":37.13,"n":5997,"o":38.72,"t":"2025-10-07T04:00:00Z","v":149910,"vw":37.419082},{"c":38.12,"h":38.245,"l":37.23,"n":4680,"o":37.52,"t":"2025-10-08T04:00:00Z","v":132329,"vw":38.082258},{"c":37.55,"h":38.09,"l":37.18,"n":4645,"o":38.09,"t":"2025-10-09T04:00:00Z","v":164352,"vw":37.53971},{"c":35.97,"h":37.84,"l":35.91,"n":5994,"o":37.61,"t":"2025-10-10T04:00:00Z","v":174326,"vw":36.290377},{"c":37.02,"h":37.345,"l":36.3596,"n":6206,"o":36.99,"t":"2025-10-13T04:00:00Z","v":165431,"vw":37.008223},{"c":37.77,"h":38.05,"l":36.29,"n":5460,"o":36.29,"t":"2025-10-14T04:00:00Z","v":154673,"vw":37.689487},{"c":40,"h":40.1,"l":38.2,"n":6475,"o":38.2,"t":"2025-10-15T04:00:00Z","v":277865,"vw":39.670787},{"c":41.35,"h":41.62,"l":39.675,"n":8354,"o":40.15,"t":"2025-10-16T04:00:00Z","v":348772,"vw":41.044467},{"c":41.92,"h":42.6,"l":41.3,"n":9578,"o":41.46,"t":"2025-10-17T04:00:00Z","v":422778,"vw":41.92413},{"c":42.77,"h":43.12,"l":42.09,"n":7649,"o":42.29,"t":"2025-10-20T04:00:00Z","v":225450,"vw":42.755123},{"c":42.39,"h":42.955,"l":42.015,"n":6777,"o":42.37,"t":"2025-10-21T04:00:00Z","v":289463,"vw":42.4714},{"c":42.11,"h":42.87,"l":41.94,"n":7012,"o":42.62,"t":"2025-10-22T04:00:00Z","v":298123,"vw":42.311796},{"c":42.65,"h":42.93,"l":41.88,"n":5561,"o":42.02,"t":"2025-10-23T04:00:00Z","v":225817,"vw":42.629275},{"c":42.44,"h":43.055,"l":42.3,"n":3589,"o":43,"t":"2025-10-24T04:00:00Z","v":111270,"vw":42.505219},{"c":42.29,"h":43.09,"l":42.22,"n":5987,"o":42.85,"t":"2025-10-27T04:00:00Z","v":209599,"vw":42.372555},{"c":42.72,"h":42.78,"l":41.735,"n":5438,"o":41.95,"t":"2025-10-28T04:00:00Z","v":197095,"vw":42.562304},{"c":43.78,"h":44.5,"l":42.8,"n":10830,"o":42.85,"t":"2025-10-29T04:00:00Z","v":443836,"vw":43.835009},{"c":43.55,"h":44.49,"l":43.225,"n":8961,"o":43.44,"t":"2025-10-30T04:00:00Z","v":457587,"vw":43.62874},{"c":43.82,"h":43.87,"l":42.765,"n":7240,"o":43.33,"t":"2025-10-31T04:00:00Z","v":343804,"vw":43.501955},{"c":44,"h":44.29,"l":42.775,"n":10177,"o":43.95,"t":"2025-11-03T05:00:00Z","v":442243,"vw":43.958288},{"c":43,"h":44.27,"l":42.7501,"n":7514,"o":43.16,"t":"2025-11-04T05:00:00Z","v":336056,"vw":43.384446},{"c":46.7,"h":47.32,"l":43.05,"n":9024,"o":45.39,"t":"2025-11-05T05:00:00Z","v":445572,"vw":46.487992},{"c":45.37,"h":46.855,"l":45.36,"n":9337,"o":46.62,"t":"2025-11-06T05:00:00Z","v":544364,"vw":46.023273},{"c":44.12,"h":45.04,"l":43.895,"n":5915,"o":45,"t":"2025-11-07T05:00:00Z","v":269141,"vw":44.201269},{"c":45.03,"h":45.135,"l":43.65,"n":5890,"o":44.9,"t":"2025-11-10T05:00:00Z","v":255068,"vw":44.768616},{"c":45.05,"h":45.12,"l":44.35,"n":5777,"o":44.78,"t":"2025-11-11T05:00:00Z","v":250328,"vw":44.956647},{"c":45.24,"h":45.8,"l":45.11,"n":7119,"o":45.19,"t":"2025-11-12T05:00:00Z","v":304554,"vw":45.380998},{"c":43.2,"h":45.48,"l":42.82,"n":8427,"o":45.06,"t":"2025-11-13T05:00:00Z","v":413630,"vw":43.332224},{"c":43.35,"h":43.57,"l":42.1,"n":6171,"o":42.45,"t":"2025-11-14T05:00:00Z","v":246013,"vw":43.294681},{"c":42.6,"h":43.49,"l":42.3,"n":5657,"o":43.1,"t":"2025-11-17T05:00:00Z","v":215544,"vw":42.725395},{"c":42.5,"h":42.785,"l":42.05,"n":5341,"o":42.47,"t":"2025-11-18T05:00:00Z","v":207803,"vw":42.505208},{"c":42.92,"h":43.61,"l":42.435,"n":4600,"o":42.48,"t":"2025-11-19T05:00:00Z","v":169227,"vw":42.939624},{"c":42.15,"h":43.9149,"l":41.935,"n":9113,"o":43.9,"t":"2025-11-20T05:00:00Z","v":401196,"vw":42.496574},{"c":42.66,"h":43.3,"l":41.685,"n":6563,"o":42.11,"t":"2025-11-21T05:00:00Z","v":344279,"vw":42.615726},{"c":44.13,"h":44.23,"l":42.69,"n":6131,"o":42.69,"t":"2025-11-24T05:00:00Z","v":321965,"vw":44.017446},{"c":44.71,"h":45.1238,"l":44.185,"n":6700,"o":44.52,"t":"2025-11-25T05:00:00Z","v":310502,"vw":44.755965},{"c":44.91,"h":45.89,"l":44.36,"n":6649,"o":44.36,"t":"2025-11-26T05:00:00Z","v":408668,"vw":45.036037},{"c":44.93,"h":45.4,"l":44.585,"n":2820,"o":45.4,"t":"2025-11-28T05:00:00Z","v":134158,"vw":44.909636},{"c":44.98,"h":45.32,"l":44.46,"n":6930,"o":44.83,"t":"2025-12-01T05:00:00Z","v":337255,"vw":44.952902},{"c":45.66,"h":45.8,"l":44.83,"n":4340,"o":45,"t":"2025-12-02T05:00:00Z","v":187660,"vw":45.503449},{"c":46.52,"h":46.68,"l":45.1091,"n":4820,"o":45.89,"t":"2025-12-03T05:00:00Z","v":183727,"vw":46.345102},{"c":46.8,"h":47.325,"l":46.17,"n":4918,"o":46.17,"t":"2025-12-04T05:00:00Z","v":186936,"vw":46.925015},{"c":46.96,"h":47.21,"l":46.29,"n":6375,"o":46.86,"t":"2025-12-05T05:00:00Z","v":236369,"vw":46.930788},{"c":47.13,"h":48.105,"l":46.94,"n":7284,"o":47.34,"t":"2025-12-08T05:00:00Z","v":297946,"vw":47.343126},{"c":47.38,"h":47.9225,"l":46.685,"n":5183,"o":46.78,"t":"2025-12-09T05:00:00Z","v":190435,"vw":47.411269},{"c":49.17,"h":49.89,"l":46.91,"n":6491,"o":46.92,"t":"2025-12-10T05:00:00Z","v":259151,"vw":48.834473},{"c":49.16,"h":49.455,"l":48.14,"n":8063,"o":48.68,"t":"2025-12-11T05:00:00Z","v":326972,"vw":49.020386},{"c":47.66,"h":49.05,"l":47.4,"n":7150,"o":49.05,"t":"2025-12-12T05:00:00Z","v":293952,"vw":47.778305},{"c":47.2,"h":47.96,"l":47.02,"n":11009,"o":47.55,"t":"2025-12-15T05:00:00Z","v":353223,"vw":47.351836},{"c":45.6,"h":47.31,"l":45.46,"n":9773,"o":46.92,"t":"2025-12-16T05:00:00Z","v":525225,"vw":46.08062},{"c":44.18,"h":46.4194,"l":43.82,"n":8559,"o":46.21,"t":"2025-12-17T05:00:00Z","v":405066,"vw":44.448543},{"c":43.94,"h":44.83,"l":43.695,"n":8524,"o":44.83,"t":"2025-12-18T05:00:00Z","v":414388,"vw":44.047774},{"c":44.52,"h":44.88,"l":43.96,"n":8514,"o":43.96,"t":"2025-12-19T05:00:00Z","v":1535736,"vw":44.520783},{"c":44.6,"h":45.27,"l":44.23,"n":7060,"o":45.05,"t":"2025-12-22T05:00:00Z","v":422823,"vw":44.825979},{"c":44.68,"h":45.04,"l":44.35,"n":5974,"o":44.35,"t":"2025-12-23T05:00:00Z","v":214125,"vw":44.63147},{"c":44.88,"h":45.36,"l":44.5,"n":2104,"o":44.95,"t":"2025-12-24T05:00:00Z","v":193941,"vw":44.867902},{"c":44.77,"h":45.43,"l":44.725,"n":4000,"o":45.02,"t":"2025-12-26T05:00:00Z","v":143817,"vw":44.873783},{"c":44.46,"h":44.73,"l":44.18,"n":4210,"o":44.63,"t":"2025-12-29T05:00:00Z","v":161732,"vw":44.446724},{"c":43.64,"h":44.33,"l":43.63,"n":4413,"o":44.33,"t":"2025-12-30T05:00:00Z","v":174245,"vw":43.798163},{"c":42.76,"h":43.6,"l":42.68,"n":4859,"o":43.6,"t":"2025-12-31T05:00:00Z","v":211553,"vw":42.91011},{"c":43.9,"h":43.98,"l":43.04,"n":5430,"o":43.13,"t":"2026-01-02T05:00:00Z","v":199119,"vw":43.758637},{"c":44.25,"h":45.115,"l":43.7048,"n":5360,"o":44.3,"t":"2026-01-05T05:00:00Z","v":222047,"vw":44.331107},{"c":45.33,"h":45.37,"l":43.01,"n":4529,"o":43.92,"t":"2026-01-06T05:00:00Z","v":165517,"vw":44.967361},{"c":44.6,"h":45.2993,"l":44.235,"n":4750,"o":45,"t":"2026-01-07T05:00:00Z","v":181602,"vw":44.648817},{"c":44.48,"h":44.56,"l":43.525,"n":5135,"o":44.44,"t":"2026-01-08T05:00:00Z","v":179044,"vw":44.289938},{"c":45.05,"h":45.4,"l":44.375,"n":4539,"o":44.49,"t":"2026-01-09T05:00:00Z","v":161310,"vw":45.004242},{"c":45.98,"h":46.18,"l":44.61,"n":5454,"o":44.75,"t":"2026-01-12T05:00:00Z","v":222621,"vw":45.879993},{"c":47.63,"h":47.87,"l":45.805,"n":6728,"o":46.44,"t":"2026-01-13T05:00:00Z","v":209567,"vw":47.401905},{"c":48.03,"h":48.7,"l":47.275,"n":5723,"o":47.76,"t":"2026-01-14T05:00:00Z","v":162216,"vw":47.874467},{"c":49.53,"h":49.99,"l":48.7,"n":6624,"o":48.7,"t":"2026-01-15T05:00:00Z","v":209399,"vw":49.462647},{"c":49.49,"h":49.84,"l":48.54,"n":6021,"o":49.73,"t":"2026-01-16T05:00:00Z","v":235757,"vw":49.457786},{"c":49.54,"h":50.3,"l":48.53,"n":7345,"o":48.56,"t":"2026-01-20T05:00:00Z","v":226872,"vw":49.474793},{"c":51.56,"h":51.95,"l":49.76,"n":8221,"o":50.15,"t":"2026-01-21T05:00:00Z","v":255198,"vw":50.962666},{"c":51.04,"h":52.53,"l":50.69,"n":6716,"o":52.35,"t":"2026-01-22T05:00:00Z","v":293488,"vw":51.318511},{"c":49.24,"h":50.82,"l":48.28,"n":6722,"o":50.82,"t":"2026-01-23T05:00:00Z","v":195784,"vw":49.320286},{"c":49.28,"h":49.47,"l":48.56,"n":5317,"o":49.25,"t":"2026-01-26T05:00:00Z","v":195122,"vw":49.171062},{"c":49,"h":49.68,"l":48.95,"n":3992,"o":49.01,"t":"2026-01-27T05:00:00Z","v":149245,"vw":49.095767},{"c":49.78,"h":50.13,"l":48.97,"n":8958,"o":49.41,"t":"2026-01-28T05:00:00Z","v":369949,"vw":49.56105},{"c":51.82,"h":51.885,"l":49.845,"n":8666,"o":49.91,"t":"2026-01-29T05:00:00Z","v":251949,"vw":51.213903},{"c":52.14,"h":52.84,"l":51.19,"n":8077,"o":51.39,"t":"2026-01-30T05:00:00Z","v":425593,"vw":52.14238},{"c":53.88,"h":54.36,"l":51.8,"n":9387,"o":51.8,"t":"2026-02-02T05:00:00Z","v":311494,"vw":53.820703},{"c":56.02,"h":56.25,"l":53.89,"n":13697,"o":54.1,"t":"2026-02-03T05:00:00Z","v":561997,"vw":55.544989},{"c":55.98,"h":59.5,"l":54.61,"n":16216,"o":57.29,"t":"2026-02-04T05:00:00Z","v":649390,"vw":56.505138},{"c":56.01,"h":56.82,"l":55.01,"n":8046,"o":55.71,"t":"2026-02-05T05:00:00Z","v":261633,"vw":55.88446},{"c":58.3,"h":58.92,"l":56.26,"n":7608,"o":56.26,"t":"2026-02-06T05:00:00Z","v":295230,"vw":58.210417},{"c":58.81,"h":59.11,"l":57.93,"n":11127,"o":58.34,"t":"2026-02-09T05:00:00Z","v":443120,"vw":58.715477},{"c":58.27,"h":59.34,"l":58.12,"n":6504,"o":58.81,"t":"2026-02-10T05:00:00Z","v":303796,"vw":58.532065},{"c":58.93,"h":59.97,"l":57.74,"n":7560,"o":59.42,"t":"2026-02-11T05:00:00Z","v":322642,"vw":58.847459},{"c":58.4,"h":60.51,"l":57.2,"n":7441,"o":59.53,"t":"2026-02-12T05:00:00Z","v":310541,"vw":58.346815},{"c":59.23,"h":60.08,"l":57.65,"n":6678,"o":58.5,"t":"2026-02-13T05:00:00Z","v":296470,"vw":59.327829},{"c":58.06,"h":59.1803,"l":57.63,"n":5248,"o":59.03,"t":"2026-02-17T05:00:00Z","v":173541,"vw":58.199172},{"c":57.33,"h":58.75,"l":56.85,"n":6210,"o":57.69,"t":"2026-02-18T05:00:00Z","v":238603,"vw":57.486964},{"c":57.33,"h":57.38,"l":56.2,"n":5793,"o":57.04,"t":"2026-02-19T05:00:00Z","v":296568,"vw":57.142656},{"c":58.38,"h":58.9,"l":57.105,"n":6899,"o":57.28,"t":"2026-02-20T05:00:00Z","v":304487,"vw":58.180465},{"c":57.8,"h":58.46,"l":56.94,"n":7232,"o":58.46,"t":"2026-02-23T05:00:00Z","v":252461,"vw":57.746692},{"c":59.59,"h":61.12,"l":58.14,"n":8490,"o":58.14,"t":"2026-02-24T05:00:00Z","v":406596,"vw":59.785873},{"c":60.36,"h":60.75,"l":59.01,"n":8151,"o":60.07,"t":"2026-02-25T05:00:00Z","v":255962,"vw":60.230093},{"c":59.18,"h":60.45,"l":57.22,"n":6687,"o":59.955,"t":"2026-02-26T05:00:00Z","v":283088,"vw":58.945241},{"c":57.81,"h":58.43,"l":57.21,"n":6250,"o":57.93,"t":"2026-02-27T05:00:00Z","v":490873,"vw":57.752564},{"c":58.3,"h":58.455,"l":56.71,"n":6716,"o":57.11,"t":"2026-03-02T05:00:00Z","v":319675,"vw":58.034217},{"c":56.1,"h":56.93,"l":55.01,"n":7159,"o":56.43,"t":"2026-03-03T05:00:00Z","v":281540,"vw":56.027627},{"c":57.34,"h":57.91,"l":56.04,"n":5531,"o":57,"t":"2026-03-04T05:00:00Z","v":246880,"vw":57.224972},{"c":55.03,"h":57.01,"l":54.25,"n":6967,"o":56.62,"t":"2026-03-05T05:00:00Z","v":243691,"vw":55.089319},{"c":52.89,"h":54.185,"l":52.66,"n":7900,"o":53.32,"t":"2026-03-06T05:00:00Z","v":403798,"vw":53.183834},{"c":53.94,"h":54.08,"l":50.75,"n":8650,"o":51.83,"t":"2026-03-09T04:00:00Z","v":353167,"vw":53.205112},{"c":54.29,"h":55.99,"l":54.04,"n":8676,"o":54.04,"t":"2026-03-10T04:00:00Z","v":410966,"vw":54.792587},{"c":54.8,"h":55.91,"l":53.32,"n":7950,"o":53.89,"t":"2026-03-11T04:00:00Z","v":333817,"vw":54.798887},{"c":53.77,"h":54.62,"l":52.93,"n":7337,"o":53.82,"t":"2026-03-12T04:00:00Z","v":337424,"vw":53.889552},{"c":53.22,"h":54.61,"l":52.83,"n":6926,"o":54,"t":"2026-03-13T04:00:00Z","v":299339,"vw":53.599366},{"c":54.17,"h":55.415,"l":53.885,"n":6707,"o":54.42,"t":"2026-03-16T04:00:00Z","v":802493,"vw":54.39649},{"c":54.38,"h":55.1425,"l":53.835,"n":5611,"o":54.85,"t":"2026-03-17T04:00:00Z","v":229242,"vw":54.40632},{"c":54.42,"h":54.88,"l":53.86,"n":6677,"o":54.25,"t":"2026-03-18T04:00:00Z","v":403197,"vw":54.353727},{"c":56.05,"h":56.47,"l":53.32,"n":10839,"o":53.37,"t":"2026-03-19T04:00:00Z","v":345941,"vw":55.506662},{"c":54.03,"h":55.98,"l":53.95,"n":12011,"o":55.98,"t":"2026-03-20T04:00:00Z","v":1472908,"vw":54.152859},{"c":57.04,"h":57.5,"l":55.48,"n":7732,"o":56.11,"t":"2026-03-23T04:00:00Z","v":384595,"vw":56.996698},{"c":59.5,"h":60.07,"l":56.56,"n":7232,"o":56.56,"t":"2026-03-24T04:00:00Z","v":518722,"vw":59.377283},{"c":59.03,"h":60.28,"l":58.74,"n":10710,"o":60.07,"t":"2026-03-25T04:00:00Z","v":373564,"vw":59.228331},{"c":56.25,"h":58.61,"l":56.16,"n":8437,"o":57.96,"t":"2026-03-26T04:00:00Z","v":338188,"vw":56.493839},{"c":55.61,"h":56.5299,"l":55.18,"n":6757,"o":55.92,"t":"2026-03-27T04:00:00Z","v":241439,"vw":55.639311},{"c":53.53,"h":56.54,"l":53.36,"n":7950,"o":56.54,"t":"2026-03-30T04:00:00Z","v":256560,"vw":53.755485},{"c":56.06,"h":56.87,"l":54.13,"n":8299,"o":54.26,"t":"2026-03-31T04:00:00Z","v":370978,"vw":55.619034},{"c":57.29,"h":58.4,"l":56.52,"n":6979,"o":56.52,"t":"2026-04-01T04:00:00Z","v":253442,"vw":57.581308},{"c":56.57,"h":57.82,"l":55.755,"n":6392,"o":56.06,"t":"2026-04-02T04:00:00Z","v":234759,"vw":56.612884},{"c":55.85,"h":57.0586,"l":55.11,"n":5978,"o":56.58,"t":"2026-04-06T04:00:00Z","v":186161,"vw":55.985815},{"c":57.03,"h":57.04,"l":55.53,"n":7253,"o":55.64,"t":"2026-04-07T04:00:00Z","v":346650,"vw":56.570865},{"c":60.51,"h":61.335,"l":59.76,"n":8125,"o":59.76,"t":"2026-04-08T04:00:00Z","v":328187,"vw":60.562131},{"c":62.19,"h":62.98,"l":60.275,"n":9639,"o":60.64,"t":"2026-04-09T04:00:00Z","v":468761,"vw":62.206195},{"c":63,"h":63.35,"l":62.3115,"n":6214,"o":62.89,"t":"2026-04-10T04:00:00Z","v":230871,"vw":62.968328},{"c":64.88,"h":64.96,"l":62.69,"n":6120,"o":63,"t":"2026-04-13T04:00:00Z","v":273917,"vw":64.512794},{"c":63.82,"h":65.45,"l":63.695,"n":6125,"o":65,"t":"2026-04-14T04:00:00Z","v":224863,"vw":64.181643},{"c":62.3,"h":63.675,"l":61.6,"n":6172,"o":63.23,"t":"2026-04-15T04:00:00Z","v":225773,"vw":62.316985},{"c":63.3,"h":63.6451,"l":61.285,"n":8715,"o":61.83,"t":"2026-04-16T04:00:00Z","v":450118,"vw":62.835089},{"c":65.05,"h":66.0054,"l":64.04,"n":6558,"o":64.44,"t":"2026-04-17T04:00:00Z","v":289617,"vw":65.073597},{"c":65.73,"h":66.47,"l":65.3,"n":5938,"o":65.3,"t":"2026-04-20T04:00:00Z","v":298424,"vw":65.739405},{"c":66.17,"h":67.07,"l":65.82,"n":7413,"o":65.82,"t":"2026-04-21T04:00:00Z","v":349291,"vw":66.251626},{"c":65.88,"h":66.93,"l":65.135,"n":6679,"o":66.57,"t":"2026-04-22T04:00:00Z","v":210865,"vw":65.872523},{"c":67.6,"h":67.87,"l":65.39,"n":6684,"o":66.46,"t":"2026-04-23T04:00:00Z","v":278472,"vw":67.476846},{"c":69.52,"h":69.81,"l":66.46,"n":5483,"o":68.09,"t":"2026-04-24T04:00:00Z","v":339925,"vw":68.38692},{"c":69.26,"h":70.605,"l":68.42,"n":9917,"o":70.02,"t":"2026-04-27T04:00:00Z","v":387315,"vw":69.110695},{"c":68.81,"h":69.24,"l":66.44,"n":13187,"o":68.29,"t":"2026-04-28T04:00:00Z","v":638006,"vw":67.995965},{"c":72.4,"h":72.44,"l":68.395,"n":23984,"o":70.6,"t":"2026-04-29T04:00:00Z","v":1143998,"vw":71.097653},{"c":82.05,"h":82.485,"l":71.06,"n":21938,"o":77.82,"t":"2026-04-30T04:00:00Z","v":1000635,"vw":78.256404},{"c":84.5,"h":84.9999,"l":80,"n":17694,"o":81.64,"t":"2026-05-01T04:00:00Z","v":889276,"vw":83.289795},{"c":82.97,"h":84.79,"l":80.5,"n":16482,"o":84.43,"t":"2026-05-04T04:00:00Z","v":954754,"vw":82.531873},{"c":84.56,"h":86.59,"l":82.98,"n":11871,"o":83.62,"t":"2026-05-05T04:00:00Z","v":492817,"vw":84.927469},{"c":86.6,"h":87.73,"l":84.37,"n":11715,"o":86.48,"t":"2026-05-06T04:00:00Z","v":418528,"vw":85.939508},{"c":83.78,"h":87.205,"l":83.04,"n":10804,"o":86.55,"t":"2026-05-07T04:00:00Z","v":498945,"vw":84.259254},{"c":85.51,"h":86.609,"l":83.8601,"n":7817,"o":85.13,"t":"2026-05-08T04:00:00Z","v":245407,"vw":85.621761},{"c":86.51,"h":87.6,"l":83.7919,"n":7372,"o":85.97,"t":"2026-05-11T04:00:00Z","v":291017,"vw":86.633962},{"c":83.38,"h":85.3161,"l":81.3501,"n":11086,"o":85.24,"t":"2026-05-12T04:00:00Z","v":492435,"vw":83.121621},{"c":86.07,"h":86.4999,"l":84.16,"n":11296,"o":84.73,"t":"2026-05-13T04:00:00Z","v":538284,"vw":85.484855},{"c":87.03,"h":87.69,"l":85.17,"n":8846,"o":87.09,"t":"2026-05-14T04:00:00Z","v":336038,"vw":86.944561},{"c":84.94,"h":85.5,"l":81.59,"n":8722,"o":84.61,"t":"2026-05-15T04:00:00Z","v":393111,"vw":84.768355},{"c":82.79,"h":85.765,"l":82.41,"n":9965,"o":85.33,"t":"2026-05-18T04:00:00Z","v":421722,"vw":83.086616},{"c":81.31,"h":82.62,"l":79.49,"n":8091,"o":81.33,"t":"2026-05-19T04:00:00Z","v":287832,"vw":81.208738},{"c":83.45,"h":84.8999,"l":81.95,"n":8521,"o":82.3,"t":"2026-05-20T04:00:00Z","v":364476,"vw":83.32391},{"c":82.44,"h":83.29,"l":81,"n":9668,"o":82.57,"t":"2026-05-21T04:00:00Z","v":469924,"vw":82.011251},{"c":85.12,"h":85.31,"l":82.45,"n":8227,"o":83.68,"t":"2026-05-22T04:00:00Z","v":328131,"vw":84.638752},{"c":89.01,"h":89.35,"l":85.355,"n":12265,"o":86.46,"t":"2026-05-26T04:00:00Z","v":634605,"vw":88.211196},{"c":86.02,"h":89.4,"l":84.46,"n":8439,"o":89.35,"t":"2026-05-27T04:00:00Z","v":342744,"vw":86.2904},{"c":84.55,"h":86.03,"l":83.59,"n":8666,"o":85.88,"t":"2026-05-28T04:00:00Z","v":442573,"vw":84.742246},{"c":84.46,"h":85.56,"l":83.64,"n":8120,"o":85.06,"t":"2026-05-29T04:00:00Z","v":418965,"vw":84.500325},{"c":85.03,"h":85.5,"l":82.84,"n":8825,"o":83.13,"t":"2026-06-01T04:00:00Z","v":406804,"vw":84.499025},{"c":88.14,"h":89.07,"l":86.01,"n":8701,"o":86.22,"t":"2026-06-02T04:00:00Z","v":360011,"vw":88.026288},{"c":88.24,"h":89.28,"l":87.0001,"n":10322,"o":88.56,"t":"2026-06-03T04:00:00Z","v":404047,"vw":88.369553},{"c":88.53,"h":89,"l":84.7,"n":7916,"o":85.79,"t":"2026-06-04T04:00:00Z","v":259467,"vw":87.759098},{"c":83.92,"h":87.11,"l":83.025,"n":9124,"o":86.61,"t":"2026-06-05T04:00:00Z","v":279501,"vw":84.698455},{"c":86.13,"h":86.6998,"l":85.08,"n":7440,"o":85.59,"t":"2026-06-08T04:00:00Z","v":284790,"vw":85.993954},{"c":86.72,"h":88.845,"l":81.5408,"n":12030,"o":87.66,"t":"2026-06-09T04:00:00Z","v":582424,"vw":85.615257},{"c":82.86,"h":88.5703,"l":82.8,"n":13148,"o":86.41,"t":"2026-06-10T04:00:00Z","v":502014,"vw":84.387457},{"c":88.99,"h":89.1,"l":84.0001,"n":12093,"o":84.91,"t":"2026-06-11T04:00:00Z","v":590075,"vw":86.647221},{"c":89.93,"h":91.2,"l":87.61,"n":11455,"o":88.49,"t":"2026-06-12T04:00:00Z","v":380611,"vw":89.875374},{"c":91.31,"h":92.42,"l":89.9631,"n":9893,"o":91.9,"t":"2026-06-15T04:00:00Z","v":373274,"vw":91.364467},{"c":89.16,"h":93.18,"l":88.81,"n":8418,"o":91.5,"t":"2026-06-16T04:00:00Z","v":368052,"vw":89.886103},{"c":91.05,"h":92.225,"l":88.65,"n":11759,"o":91.63,"t":"2026-06-17T04:00:00Z","v":583301,"vw":90.624287},{"c":92.17,"h":94.7481,"l":91.15,"n":13706,"o":92.89,"t":"2026-06-18T04:00:00Z","v":1486483,"vw":92.28586},{"c":93.66,"h":94.73,"l":91.725,"n":14295,"o":94.23,"t":"2026-06-22T04:00:00Z","v":500446,"vw":93.604538},{"c":90.89,"h":91.6499,"l":88,"n":12015,"o":90.28,"t":"2026-06-23T04:00:00Z","v":484229,"vw":90.461274},{"c":91.88,"h":92.595,"l":88.5771,"n":13612,"o":90.39,"t":"2026-06-24T04:00:00Z","v":564934,"vw":91.279303},{"c":97.19,"h":98.5,"l":93.63,"n":12758,"o":94.46,"t":"2026-06-25T04:00:00Z","v":458484,"vw":96.713768},{"c":92.05,"h":95.96,"l":90.03,"n":12845,"o":95.02,"t":"2026-06-26T04:00:00Z","v":1840778,"vw":92.094457},{"c":95.16,"h":95.59,"l":89.14,"n":11795,"o":90.64,"t":"2026-06-29T04:00:00Z","v":611192,"vw":93.946409},{"c":98.67,"h":100.4099,"l":95.38,"n":15010,"o":96.22,"t":"2026-06-30T04:00:00Z","v":702627,"vw":99.133591},{"c":95.01,"h":96.72,"l":93.795,"n":11059,"o":96.05,"t":"2026-07-01T04:00:00Z","v":416021,"vw":95.152391},{"c":86.13,"h":94.27,"l":84.84,"n":12817,"o":94.1,"t":"2026-07-02T04:00:00Z","v":535881,"vw":87.162496},{"c":85.57,"h":90.42,"l":85,"n":10581,"o":85.87,"t":"2026-07-06T04:00:00Z","v":421867,"vw":86.563021},{"c":81.01,"h":83.63,"l":77.75,"n":14490,"o":83.42,"t":"2026-07-07T04:00:00Z","v":652091,"vw":80.320785},{"c":81.8,"h":82.14,"l":79.4,"n":10216,"o":80.67,"t":"2026-07-08T04:00:00Z","v":499100,"vw":81.563057},{"c":85.26,"h":86.535,"l":83.42,"n":9975,"o":83.42,"t":"2026-07-09T04:00:00Z","v":359987,"vw":85.401832},{"c":85.06,"h":85.73,"l":83.48,"n":7054,"o":84.21,"t":"2026-07-10T04:00:00Z","v":216222,"vw":85.07839},{"c":81.77,"h":85.02,"l":81.55,"n":10345,"o":83.29,"t":"2026-07-13T04:00:00Z","v":457014,"vw":82.802188},{"c":82.76,"h":84.6,"l":81.4,"n":9623,"o":84.37,"t":"2026-07-14T04:00:00Z","v":482071,"vw":82.374287},{"c":81.69,"h":83.84,"l":79.975,"n":11913,"o":83.52,"t":"2026-07-15T04:00:00Z","v":847752,"vw":81.579968},{"c":77.4,"h":80.74,"l":76.93,"n":15071,"o":79.62,"t":"2026-07-16T04:00:00Z","v":657888,"vw":77.869299},{"c":78.45,"h":78.935,"l":73.35,"n":10107,"o":74.94,"t":"2026-07-17T04:00:00Z","v":415115,"vw":77.402462},{"c":80.61,"h":81.1825,"l":79.54,"n":8377,"o":79.73,"t":"2026-07-20T04:00:00Z","v":304056,"vw":80.494827},{"c":84.65,"h":85.52,"l":82.33,"n":10206,"o":83.49,"t":"2026-07-21T04:00:00Z","v":391509,"vw":84.484129},{"c":83.51,"h":84.77,"l":82.7,"n":8056,"o":82.92,"t":"2026-07-22T04:00:00Z","v":207925,"vw":83.643844},{"c":83.85,"h":84.59,"l":82.06,"n":7895,"o":82.44,"t":"2026-07-23T04:00:00Z","v":275665,"vw":83.70624},{"c":81.1,"h":84.42,"l":80.99,"n":7968,"o":83.39,"t":"2026-07-24T04:00:00Z","v":293455,"vw":81.825326},{"c":79.63,"h":82.49,"l":76.5,"n":11037,"o":81.21,"t":"2026-07-27T04:00:00Z","v":542011,"vw":78.662085},{"c":76.93,"h":77.37,"l":74.23,"n":10733,"o":77.14,"t":"2026-07-28T04:00:00Z","v":448614,"vw":75.915518},{"c":74.11,"h":76.51,"l":71.27,"n":13766,"o":75.46,"t":"2026-07-29T04:00:00Z","v":792714,"vw":73.852918},{"c":79.42,"h":85.67,"l":75.3,"n":13099,"o":85.67,"t":"2026-07-30T04:00:00Z","v":710288,"vw":78.698715},{"c":79.77,"h":84.8,"l":79.305,"n":10011,"o":81.89,"t":"2026-07-31T04:00:00Z","v":411507,"vw":80.609004},{"c":80.96,"h":81.75,"l":76.53,"n":9705,"o":77.63,"t":"2026-08-03T04:00:00Z","v":358729,"vw":80.727503},{"c":85.41,"h":86.505,"l":82.14,"n":8584,"o":83.9,"t":"2026-08-04T04:00:00Z","v":333270,"vw":85.466086},{"c":84.06,"h":85.83,"l":83,"n":7897,"o":84.64,"t":"2026-08-05T04:00:00Z","v":306433,"vw":84.786431},{"c":82.37,"h":85.6,"l":82.09,"n":7244,"o":83.65,"t":"2026-08-06T04:00:00Z","v":226638,"vw":83.031988},{"c":82.36,"h":84.2,"l":80.82,"n":6659,"o":83.61,"t":"2026-08-07T04:00:00Z","v":228202,"vw":82.26735},{"c":81.26,"h":83.77,"l":81.02,"n":7902,"o":83.34,"t":"2026-08-10T04:00:00Z","v":381491,"vw":81.653647},{"c":81.32,"h":84.19,"l":81.0801,"n":7050,"o":82.97,"t":"2026-08-11T04:00:00Z","v":230704,"vw":81.678821},{"c":81.94,"h":84.71,"l":81.89,"n":7587,"o":83.56,"t":"2026-08-12T04:00:00Z","v":221608,"vw":82.536888},{"c":80.49,"h":82.8,"l":80.26,"n":7034,"o":81.85,"t":"2026-08-13T04:00:00Z","v":229194,"vw":80.953739},{"c":81.75,"h":82.6623,"l":79.59,"n":6027,"o":80.49,"t":"2026-08-14T04:00:00Z","v":212210,"vw":81.560223},{"c":84.17,"h":84.21,"l":82.59,"n":8313,"o":82.59,"t":"2026-08-17T04:00:00Z","v":292332,"vw":83.730103},{"c":76.71,"h":81.01,"l":75.36,"n":10274,"o":81.01,"t":"2026-08-18T04:00:00Z","v":406154,"vw":76.745163},{"c":73.52,"h":77.95,"l":72.4,"n":9658,"o":77.27,"t":"2026-08-19T04:00:00Z","v":379132,"vw":73.82213},{"c":73.36,"h":74.125,"l":72.75,"n":10114,"o":73.1,"t":"2026-08-20T04:00:00Z","v":343610,"vw":73.37267},{"c":72.64,"h":74.538,"l":71.78,"n":10538,"o":74.23,"t":"2026-08-21T04:00:00Z","v":360723,"vw":72.462919},{"c":71.72,"h":72.015,"l":70.67,"n":10121,"o":71.65,"t":"2026-08-24T04:00:00Z","v":370104,"vw":71.573385},{"c":71.86,"h":73.91,"l":71.09,"n":7129,"o":73.91,"t":"2026-08-25T04:00:00Z","v":257661,"vw":71.84292},{"c":72.32,"h":73.84,"l":72.025,"n":8297,"o":72.29,"t":"2026-08-26T04:00:00Z","v":264997,"vw":72.459571},{"c":73.69,"h":73.9,"l":71.88,"n":6084,"o":73.03,"t":"2026-08-27T04:00:00Z","v":210265,"vw":73.427463},{"c":71.31,"h":73.865,"l":71.2,"n":7755,"o":73.75,"t":"2026-08-28T04:00:00Z","v":238817,"vw":71.862768},{"c":70.28,"h":72,"l":70.0701,"n":10101,"o":71.6,"t":"2026-08-31T04:00:00Z","v":615823,"vw":70.320778},{"c":70.48,"h":70.85,"l":68.65,"n":10610,"o":69.65,"t":"2026-09-01T04:00:00Z","v":488610,"vw":70.222574},{"c":70.64,"h":71.38,"l":69.67,"n":9650,"o":70.81,"t":"2026-09-02T04:00:00Z","v":323843,"vw":70.697001},{"c":71.21,"h":71.57,"l":68.91,"n":8533,"o":70.19,"t":"2026-09-03T04:00:00Z","v":367943,"vw":70.929611},{"c":72.64,"h":73.28,"l":71.75,"n":6638,"o":71.98,"t":"2026-09-04T04:00:00Z","v":195833,"vw":72.421103},{"c":73.92,"h":74.69,"l":72.675,"n":8711,"o":73.11,"t":"2026-09-08T04:00:00Z","v":274499,"vw":74.038381},{"c":74.39,"h":74.8899,"l":73.48,"n":8371,"o":73.48,"t":"2026-09-09T04:00:00Z","v":312465,"vw":74.253406},{"c":73.98,"h":74.99,"l":73.135,"n":7115,"o":73.46,"t":"2026-09-10T04:00:00Z","v":315395,"vw":73.970014},{"c":77.8,"h":77.905,"l":74.41,"n":7910,"o":75.45,"t":"2026-09-11T04:00:00Z","v":333609,"vw":77.433682},{"c":72.25,"h":74.78,"l":72.175,"n":9749,"o":74.06,"t":"2026-09-14T04:00:00Z","v":389566,"vw":72.650801},{"c":72.63,"h":73.86,"l":72.06,"n":7887,"o":73.64,"t":"2026-09-15T04:00:00Z","v":270390,"vw":72.606152},{"c":73.85,"h":74.99,"l":72.99,"n":6872,"o":74.13,"t":"2026-09-16T04:00:00Z","v":212511,"vw":73.996031},{"c":74.55,"h":77.66,"l":74.22,"n":7045,"o":75.59,"t":"2026-09-17T04:00:00Z","v":231166,"vw":74.655166},{"c":75.4,"h":75.76,"l":73.94,"n":7131,"o":75.31,"t":"2026-09-18T04:00:00Z","v":694138,"vw":75.32454},{"c":77.16,"h":77.41,"l":75.2,"n":7506,"o":76.57,"t":"2026-09-21T04:00:00Z","v":484698,"vw":76.895621},{"c":82.23,"h":82.72,"l":76.48,"n":13785,"o":77.13,"t":"2026-09-22T04:00:00Z","v":817677,"vw":81.464767},{"c":83.11,"h":83.29,"l":80.35,"n":8990,"o":82,"t":"2026-09-23T04:00:00Z","v":366459,"vw":82.309497},{"c":82.15,"h":83.17,"l":81.265,"n":10484,"o":81.61,"t":"2026-09-24T04:00:00Z","v":434690,"vw":82.20459},{"c":82.52,"h":85.14,"l":82.36,"n":9814,"o":83.32,"t":"2026-09-25T04:00:00Z","v":544410,"vw":83.267729},{"c":82.79,"h":83.31,"l":80.97,"n":9133,"o":82.64,"t":"2026-09-28T04:00:00Z","v":477480,"vw":82.481934},{"c":83.53,"h":84.27,"l":82.47,"n":9182,"o":83.27,"t":"2026-09-29T04:00:00Z","v":389413,"vw":83.397289},{"c":82.91,"h":85.5025,"l":81.33,"n":9041,"o":84.55,"t":"2026-09-30T04:00:00Z","v":567962,"vw":83.101198},{"c":84.62,"h":85.75,"l":82.21,"n":10349,"o":83.03,"t":"2026-10-01T04:00:00Z","v":461273,"vw":84.670667},{"c":87.39,"h":88.61,"l":86.135,"n":10323,"o":86.26,"t":"2026-10-02T04:00:00Z","v":295190,"vw":87.506939},{"c":86.11,"h":88.52,"l":86.04,"n":9346,"o":87.65,"t":"2026-10-05T04:00:00Z","v":380112,"vw":86.642847},{"c":85.96,"h":87.175,"l":85.88,"n":7532,"o":87.15,"t":"2026-10-06T04:00:00Z","v":276978,"vw":86.179975},{"c":83.23,"h":84.8,"l":83.16,"n":6099,"o":84.19,"t":"2026-10-07T04:00:00Z","v":380665,"vw":83.349515},{"c":81.16,"h":83.27,"l":80.53,"n":8361,"o":81.83,"t":"2026-10-08T04:00:00Z","v":413936,"vw":81.393863},{"c":81.47,"h":82.33,"l":81,"n":5266,"o":82.23,"t":"2026-10-09T04:00:00Z","v":240721,"vw":81.577183},{"c":79.34,"h":81.14,"l":79.24,"n":6461,"o":81,"t":"2026-10-12T04:00:00Z","v":262392,"vw":79.751459},{"c":78.75,"h":78.99,"l":76.27,"n":8176,"o":77.87,"t":"2026-10-13T04:00:00Z","v":290310,"vw":78.235323},{"c":74.37,"h":78,"l":74.3,"n":8099,"o":77.33,"t":"2026-10-14T04:00:00Z","v":320256,"vw":75.031931},{"c":73.22,"h":73.32,"l":70.13,"n":7870,"o":72.06,"t":"2026-10-15T04:00:00Z","v":257453,"vw":72.446245},{"c":70.62,"h":72.41,"l":69.96,"n":8595,"o":72.29,"t":"2026-10-16T04:00:00Z","v":388286,"vw":70.64986},{"c":71.12,"h":72.92,"l":71,"n":7913,"o":72.56,"t":"2026-10-19T04:00:00Z","v":236574,"vw":71.517428},{"c":70.43,"h":70.98,"l":68.93,"n":7744,"o":70.05,"t":"2026-10-20T04:00:00Z","v":220681,"vw":70.405917},{"c":71.25,"h":72.41,"l":70.25,"n":6598,"o":71.63,"t":"2026-10-21T04:00:00Z","v":366484,"vw":71.262229},{"c":66.3,"h":69.49,"l":65.56,"n":11619,"o":68.98,"t":"2026-10-22T04:00:00Z","v":583058,"vw":66.287487},{"c":66.36,"h":66.79,"l":65.09,"n":3693,"o":66.17,"t":"2026-10-23T04:00:00Z","v":82981,"vw":66.119438}],"volatilityBars":[{"c":77.955,"h":77.99,"l":76.48,"n":180,"o":77.13,"t":"2026-09-22T13:30:00Z","v":9646,"vw":77.298397},{"c":78.805,"h":79,"l":77.485,"n":184,"o":77.485,"t":"2026-09-22T13:45:00Z","v":8956,"vw":78.380122},{"c":79.27,"h":79.3793,"l":78.71,"n":254,"o":79.24,"t":"2026-09-22T14:00:00Z","v":16225,"vw":78.909817},{"c":79.305,"h":79.4,"l":79.02,"n":283,"o":79.02,"t":"2026-09-22T14:15:00Z","v":34668,"vw":79.234913},{"c":79.15,"h":79.5,"l":79.15,"n":152,"o":79.3,"t":"2026-09-22T14:30:00Z","v":14419,"vw":79.305497},{"c":79.92,"h":79.92,"l":78.88,"n":501,"o":79.155,"t":"2026-09-22T14:45:00Z","v":20582,"vw":79.212209},{"c":80.41,"h":80.41,"l":79.87,"n":329,"o":79.95,"t":"2026-09-22T15:00:00Z","v":6094,"vw":80.013468},{"c":80.36,"h":80.41,"l":80.015,"n":258,"o":80.41,"t":"2026-09-22T15:15:00Z","v":5981,"vw":80.208546},{"c":80.41,"h":80.54,"l":80.085,"n":246,"o":80.18,"t":"2026-09-22T15:30:00Z","v":8632,"vw":80.264683},{"c":81.75,"h":81.9,"l":80.44,"n":396,"o":80.52,"t":"2026-09-22T15:45:00Z","v":10190,"vw":81.154764},{"c":81.34,"h":81.6375,"l":81.08,"n":340,"o":81.54,"t":"2026-09-22T16:00:00Z","v":19525,"vw":81.352207},{"c":81.08,"h":81.34,"l":81.0425,"n":225,"o":81.34,"t":"2026-09-22T16:15:00Z","v":9634,"vw":81.154465},{"c":81.105,"h":81.22,"l":80.87,"n":553,"o":81.08,"t":"2026-09-22T16:30:00Z","v":30917,"vw":81.072794},{"c":81.15,"h":81.37,"l":80.955,"n":520,"o":81.18,"t":"2026-09-22T16:45:00Z","v":55488,"vw":81.130472},{"c":81.3825,"h":81.51,"l":81.1425,"n":310,"o":81.31,"t":"2026-09-22T17:00:00Z","v":11788,"vw":81.305748},{"c":81.69,"h":81.69,"l":81.39,"n":238,"o":81.41,"t":"2026-09-22T17:15:00Z","v":9919,"vw":81.532892},{"c":81.505,"h":82,"l":81.5,"n":619,"o":81.63,"t":"2026-09-22T17:30:00Z","v":80858,"vw":81.741485},{"c":81.995,"h":82.11,"l":81.67,"n":396,"o":81.67,"t":"2026-09-22T17:45:00Z","v":11819,"vw":81.869054},{"c":82.11,"h":82.5,"l":81.6675,"n":516,"o":81.99,"t":"2026-09-22T18:00:00Z","v":23110,"vw":82.261157},{"c":81.985,"h":82.17,"l":81.955,"n":250,"o":82,"t":"2026-09-22T18:15:00Z","v":8711,"vw":82.033356},{"c":82.17,"h":82.3,"l":82.13,"n":275,"o":82.13,"t":"2026-09-22T18:30:00Z","v":12592,"vw":82.274048},{"c":82.05,"h":82.225,"l":81.92,"n":879,"o":82.155,"t":"2026-09-22T18:45:00Z","v":51060,"vw":82.04161},{"c":81.71,"h":82.16,"l":81.44,"n":612,"o":82.055,"t":"2026-09-22T19:00:00Z","v":32230,"vw":81.829548},{"c":81.96,"h":82.105,"l":81.64,"n":655,"o":81.65,"t":"2026-09-22T19:15:00Z","v":41589,"vw":81.853943},{"c":82.5,"h":82.545,"l":81.89,"n":894,"o":81.92,"t":"2026-09-22T19:30:00Z","v":41857,"vw":82.177715},{"c":82.23,"h":82.72,"l":82.18,"n":2369,"o":82.54,"t":"2026-09-22T19:45:00Z","v":104238,"vw":82.393231},{"c":82.23,"h":82.23,"l":82.23,"n":30,"o":82.23,"t":"2026-09-22T20:00:00Z","v":120395,"vw":82.23},{"c":83,"h":85,"l":83,"n":8,"o":85,"t":"2026-09-22T21:15:00Z","v":253,"vw":84.111111},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-22T22:15:00Z","v":100,"vw":83},{"c":82.1,"h":82.1,"l":82,"n":4,"o":82,"t":"2026-09-23T08:30:00Z","v":952,"vw":82.047368},{"c":81.82,"h":82,"l":81.5965,"n":119,"o":82,"t":"2026-09-23T13:30:00Z","v":8496,"vw":81.875795},{"c":81.17,"h":81.94,"l":80.35,"n":270,"o":81.855,"t":"2026-09-23T13:45:00Z","v":52071,"vw":81.013101},{"c":81.56,"h":82.15,"l":81.06,"n":154,"o":81.15,"t":"2026-09-23T14:00:00Z","v":9400,"vw":81.664247},{"c":82.06,"h":82.06,"l":81.74,"n":166,"o":81.77,"t":"2026-09-23T14:15:00Z","v":10110,"vw":81.796626},{"c":82.27,"h":82.52,"l":81.96,"n":201,"o":82.21,"t":"2026-09-23T14:30:00Z","v":4675,"vw":82.21397},{"c":82.95,"h":82.95,"l":82.24,"n":345,"o":82.24,"t":"2026-09-23T14:45:00Z","v":9145,"vw":82.628256},{"c":83.12,"h":83.18,"l":82.75,"n":150,"o":83.05,"t":"2026-09-23T15:00:00Z","v":5690,"vw":82.996097},{"c":83.19,"h":83.22,"l":82.87,"n":171,"o":83.03,"t":"2026-09-23T15:15:00Z","v":7547,"vw":83.036491},{"c":82.89,"h":83.29,"l":82.69,"n":294,"o":83.18,"t":"2026-09-23T15:30:00Z","v":9871,"vw":83.059145},{"c":82.5,"h":82.98,"l":82.35,"n":226,"o":82.98,"t":"2026-09-23T15:45:00Z","v":6195,"vw":82.65793},{"c":82.145,"h":82.52,"l":82.09,"n":175,"o":82.52,"t":"2026-09-23T16:00:00Z","v":5548,"vw":82.299354},{"c":82.25,"h":82.44,"l":82.14,"n":222,"o":82.44,"t":"2026-09-23T16:15:00Z","v":8283,"vw":82.248645},{"c":81.92,"h":82.37,"l":81.77,"n":228,"o":82.37,"t":"2026-09-23T16:30:00Z","v":6076,"vw":82.068676},{"c":81.79,"h":82,"l":81.77,"n":301,"o":81.92,"t":"2026-09-23T16:45:00Z","v":9198,"vw":81.882148},{"c":81.755,"h":81.87,"l":81.42,"n":285,"o":81.81,"t":"2026-09-23T17:00:00Z","v":12421,"vw":81.658954},{"c":81.76,"h":81.96,"l":81.73,"n":189,"o":81.89,"t":"2026-09-23T17:15:00Z","v":6219,"vw":81.865714},{"c":81.94,"h":81.94,"l":81.61,"n":246,"o":81.72,"t":"2026-09-23T17:30:00Z","v":10050,"vw":81.770275},{"c":82.64,"h":82.64,"l":82.21,"n":133,"o":82.21,"t":"2026-09-23T17:45:00Z","v":4687,"vw":82.360977},{"c":82.47,"h":82.51,"l":82.31,"n":222,"o":82.4,"t":"2026-09-23T18:00:00Z","v":6679,"vw":82.411558},{"c":82.58,"h":82.68,"l":82.535,"n":176,"o":82.55,"t":"2026-09-23T18:15:00Z","v":5176,"vw":82.606261},{"c":82.43,"h":82.71,"l":82.43,"n":205,"o":82.7,"t":"2026-09-23T18:30:00Z","v":5178,"vw":82.603218},{"c":82.705,"h":82.72,"l":82.39,"n":357,"o":82.455,"t":"2026-09-23T18:45:00Z","v":9309,"vw":82.571559},{"c":82.7,"h":82.78,"l":82.59,"n":224,"o":82.705,"t":"2026-09-23T19:00:00Z","v":5683,"vw":82.712484},{"c":82.84,"h":83.03,"l":82.795,"n":321,"o":82.87,"t":"2026-09-23T19:15:00Z","v":9115,"vw":82.871215},{"c":82.95,"h":83.25,"l":82.915,"n":622,"o":82.915,"t":"2026-09-23T19:30:00Z","v":15342,"vw":83.10793},{"c":83.065,"h":83.18,"l":82.81,"n":1493,"o":82.825,"t":"2026-09-23T19:45:00Z","v":54442,"vw":83.020949},{"c":83.11,"h":83.11,"l":83.11,"n":42,"o":83.11,"t":"2026-09-23T20:00:00Z","v":55285,"vw":83.11},{"c":82.01,"h":82.01,"l":82.01,"n":3,"o":82.01,"t":"2026-09-24T12:30:00Z","v":265,"vw":82.01},{"c":82.405,"h":82.67,"l":81.265,"n":137,"o":81.61,"t":"2026-09-24T13:30:00Z","v":6613,"vw":81.846083},{"c":82.42,"h":82.66,"l":82.24,"n":97,"o":82.3825,"t":"2026-09-24T13:45:00Z","v":4928,"vw":82.41439},{"c":82.33,"h":82.82,"l":82.1,"n":251,"o":82.51,"t":"2026-09-24T14:00:00Z","v":10468,"vw":82.48894},{"c":82.21,"h":82.41,"l":81.82,"n":301,"o":82.34,"t":"2026-09-24T14:15:00Z","v":17162,"vw":82.146498},{"c":82.07,"h":82.35,"l":82.06,"n":242,"o":82.23,"t":"2026-09-24T14:30:00Z","v":9628,"vw":82.204103},{"c":81.66,"h":82.23,"l":81.62,"n":289,"o":82.02,"t":"2026-09-24T14:45:00Z","v":13347,"vw":81.900579},{"c":81.74,"h":82.12,"l":81.595,"n":171,"o":81.595,"t":"2026-09-24T15:00:00Z","v":12977,"vw":81.800393},{"c":82,"h":82.06,"l":81.615,"n":274,"o":81.83,"t":"2026-09-24T15:15:00Z","v":13471,"vw":81.831916},{"c":82.45,"h":82.45,"l":81.6818,"n":256,"o":82,"t":"2026-09-24T15:30:00Z","v":6050,"vw":82.097772},{"c":82.2,"h":82.52,"l":82.04,"n":267,"o":82.49,"t":"2026-09-24T15:45:00Z","v":5969,"vw":82.226861},{"c":81.93,"h":82.12,"l":81.635,"n":300,"o":82.12,"t":"2026-09-24T16:00:00Z","v":9347,"vw":81.85838},{"c":82.47,"h":82.83,"l":82.045,"n":420,"o":82.125,"t":"2026-09-24T16:15:00Z","v":12942,"vw":82.530233},{"c":82.96,"h":83.17,"l":82.45,"n":356,"o":82.46,"t":"2026-09-24T16:30:00Z","v":11382,"vw":82.835503},{"c":82.86,"h":82.94,"l":82.65,"n":192,"o":82.94,"t":"2026-09-24T16:45:00Z","v":6347,"vw":82.785442},{"c":82.68,"h":82.9,"l":82.68,"n":254,"o":82.88,"t":"2026-09-24T17:00:00Z","v":5787,"vw":82.801547},{"c":82.4,"h":82.75,"l":82.36,"n":150,"o":82.69,"t":"2026-09-24T17:15:00Z","v":4729,"vw":82.569945},{"c":81.98,"h":82.45,"l":81.98,"n":300,"o":82.4,"t":"2026-09-24T17:30:00Z","v":8844,"vw":82.320064},{"c":81.8091,"h":82.06,"l":81.8091,"n":224,"o":81.97,"t":"2026-09-24T17:45:00Z","v":5310,"vw":81.943147},{"c":82.02,"h":82.115,"l":81.745,"n":269,"o":81.95,"t":"2026-09-24T18:00:00Z","v":7348,"vw":81.914702},{"c":82.26,"h":82.47,"l":82,"n":325,"o":82.1,"t":"2026-09-24T18:15:00Z","v":7368,"vw":82.19995},{"c":81.84,"h":82.16,"l":81.76,"n":287,"o":82.16,"t":"2026-09-24T18:30:00Z","v":9119,"vw":81.884601},{"c":82.19,"h":82.34,"l":81.885,"n":300,"o":81.885,"t":"2026-09-24T18:45:00Z","v":8630,"vw":82.132536},{"c":82.53,"h":82.605,"l":82.08,"n":340,"o":82.22,"t":"2026-09-24T19:00:00Z","v":10904,"vw":82.382853},{"c":82.175,"h":82.49,"l":82.175,"n":505,"o":82.43,"t":"2026-09-24T19:15:00Z","v":16379,"vw":82.368197},{"c":82.26,"h":82.36,"l":82.12,"n":651,"o":82.26,"t":"2026-09-24T19:30:00Z","v":22246,"vw":82.232982},{"c":82.15,"h":82.7,"l":82.08,"n":2040,"o":82.22,"t":"2026-09-24T19:45:00Z","v":77497,"vw":82.381885},{"c":82.15,"h":82.15,"l":82.15,"n":30,"o":82.15,"t":"2026-09-24T20:00:00Z","v":92958,"vw":82.15},{"c":82.46,"h":82.51,"l":82.15,"n":37,"o":82.15,"t":"2026-09-25T08:15:00Z","v":1680,"vw":82.382195},{"c":82.77,"h":82.77,"l":82.77,"n":1,"o":82.77,"t":"2026-09-25T08:30:00Z","v":199,"vw":82.77},{"c":83.01,"h":83.01,"l":82.15,"n":14,"o":82.15,"t":"2026-09-25T11:00:00Z","v":1051,"vw":82.541347},{"c":83.51,"h":83.51,"l":83.21,"n":17,"o":83.21,"t":"2026-09-25T11:15:00Z","v":1121,"vw":83.480941},{"c":83,"h":83,"l":82.7,"n":5,"o":82.7,"t":"2026-09-25T11:30:00Z","v":2285,"vw":82.856992},{"c":84.095,"h":84.095,"l":83.205,"n":72,"o":83.32,"t":"2026-09-25T13:30:00Z","v":5523,"vw":83.348519},{"c":85.12,"h":85.14,"l":84.1,"n":120,"o":84.1,"t":"2026-09-25T13:45:00Z","v":4610,"vw":84.422869},{"c":83.955,"h":84.68,"l":83.955,"n":40,"o":84.68,"t":"2026-09-25T14:00:00Z","v":861,"vw":84.230895},{"c":82.805,"h":83.56,"l":82.805,"n":95,"o":83.13,"t":"2026-09-25T14:15:00Z","v":2889,"vw":83.251765},{"c":82.86,"h":83.19,"l":82.86,"n":69,"o":82.93,"t":"2026-09-25T14:30:00Z","v":1874,"vw":83.030079},{"c":83.255,"h":83.5199,"l":83.16,"n":62,"o":83.16,"t":"2026-09-25T14:45:00Z","v":2123,"vw":83.205352},{"c":83.48,"h":83.66,"l":83.48,"n":94,"o":83.52,"t":"2026-09-25T15:00:00Z","v":2124,"vw":83.541586},{"c":83.615,"h":83.96,"l":83.52,"n":176,"o":83.625,"t":"2026-09-25T15:15:00Z","v":5922,"vw":83.739143},{"c":83.74,"h":83.9,"l":83.41,"n":193,"o":83.83,"t":"2026-09-25T15:30:00Z","v":9287,"vw":83.571449},{"c":84.4125,"h":84.47,"l":83.61,"n":425,"o":83.95,"t":"2026-09-25T15:45:00Z","v":15040,"vw":83.825293},{"c":84.28,"h":84.48,"l":84.18,"n":347,"o":84.47,"t":"2026-09-25T16:00:00Z","v":13373,"vw":84.343753},{"c":83.93,"h":84.32,"l":83.845,"n":181,"o":84.32,"t":"2026-09-25T16:15:00Z","v":8318,"vw":84.111139},{"c":83.71,"h":83.84,"l":83.7,"n":110,"o":83.77,"t":"2026-09-25T16:30:00Z","v":11134,"vw":83.771895},{"c":83.93,"h":84,"l":83.71,"n":311,"o":83.71,"t":"2026-09-25T16:45:00Z","v":15060,"vw":83.817019},{"c":84.1,"h":84.25,"l":84.05,"n":168,"o":84.05,"t":"2026-09-25T17:00:00Z","v":6489,"vw":84.197607},{"c":84.09,"h":84.2,"l":84.05,"n":170,"o":84.2,"t":"2026-09-25T17:15:00Z","v":7244,"vw":84.104501},{"c":83.65,"h":84.09,"l":83.44,"n":568,"o":84.09,"t":"2026-09-25T17:30:00Z","v":54386,"vw":83.921417},{"c":83.62,"h":83.67,"l":83.32,"n":415,"o":83.66,"t":"2026-09-25T17:45:00Z","v":18284,"vw":83.473691},{"c":83.44,"h":83.53,"l":83.26,"n":239,"o":83.51,"t":"2026-09-25T18:00:00Z","v":20647,"vw":83.394366},{"c":83.45,"h":83.53,"l":83.35,"n":192,"o":83.36,"t":"2026-09-25T18:15:00Z","v":10504,"vw":83.451189},{"c":83.51,"h":83.62,"l":83.48,"n":233,"o":83.52,"t":"2026-09-25T18:30:00Z","v":9364,"vw":83.559039},{"c":83.39,"h":83.51,"l":83.35,"n":318,"o":83.51,"t":"2026-09-25T18:45:00Z","v":17530,"vw":83.419099},{"c":83.52,"h":83.67,"l":83.325,"n":419,"o":83.34,"t":"2026-09-25T19:00:00Z","v":16434,"vw":83.445429},{"c":83.12,"h":83.54,"l":83.12,"n":445,"o":83.525,"t":"2026-09-25T19:15:00Z","v":19798,"vw":83.38197},{"c":83.32,"h":83.46,"l":82.98,"n":681,"o":83.095,"t":"2026-09-25T19:30:00Z","v":28150,"vw":83.209323},{"c":82.52,"h":83.45,"l":82.36,"n":2018,"o":83.36,"t":"2026-09-25T19:45:00Z","v":122562,"vw":82.983305},{"c":82.52,"h":82.52,"l":82.52,"n":28,"o":82.52,"t":"2026-09-25T20:00:00Z","v":90859,"vw":82.52},{"c":80.99,"h":80.99,"l":80.99,"n":3,"o":80.99,"t":"2026-09-28T12:15:00Z","v":136,"vw":80.99},{"c":81.705,"h":82.81,"l":81.705,"n":48,"o":82.2,"t":"2026-09-28T13:00:00Z","v":2919,"vw":82.344133},{"c":82.88,"h":83.31,"l":82.2,"n":39,"o":82.64,"t":"2026-09-28T13:30:00Z","v":4356,"vw":82.54117},{"c":82.385,"h":82.635,"l":81.9198,"n":50,"o":81.9198,"t":"2026-09-28T13:45:00Z","v":1879,"vw":82.268113},{"c":81.76,"h":82.7,"l":81.76,"n":111,"o":82.475,"t":"2026-09-28T14:00:00Z","v":3681,"vw":82.410173},{"c":82.27,"h":82.27,"l":81.835,"n":98,"o":81.835,"t":"2026-09-28T14:15:00Z","v":2597,"vw":81.983388},{"c":81.71,"h":82.29,"l":81.71,"n":150,"o":82.265,"t":"2026-09-28T14:30:00Z","v":4820,"vw":82.005735},{"c":81.49,"h":81.655,"l":81.35,"n":314,"o":81.655,"t":"2026-09-28T14:45:00Z","v":11552,"vw":81.524198},{"c":81.32,"h":81.66,"l":81.32,"n":221,"o":81.505,"t":"2026-09-28T15:00:00Z","v":6674,"vw":81.503871},{"c":81.08,"h":81.29,"l":80.97,"n":311,"o":81.14,"t":"2026-09-28T15:15:00Z","v":12288,"vw":81.119442},{"c":81.49,"h":81.71,"l":81.04,"n":273,"o":81.11,"t":"2026-09-28T15:30:00Z","v":18162,"vw":81.414702},{"c":81.48,"h":81.49,"l":81.185,"n":145,"o":81.22,"t":"2026-09-28T15:45:00Z","v":3753,"vw":81.332424},{"c":81.66,"h":81.76,"l":81.48,"n":180,"o":81.48,"t":"2026-09-28T16:00:00Z","v":5799,"vw":81.631219},{"c":82.53,"h":82.66,"l":81.78,"n":229,"o":81.78,"t":"2026-09-28T16:15:00Z","v":6016,"vw":82.201884},{"c":81.58,"h":82.24,"l":81.58,"n":188,"o":82.24,"t":"2026-09-28T16:30:00Z","v":3660,"vw":82.004667},{"c":81.5,"h":81.79,"l":81.46,"n":134,"o":81.78,"t":"2026-09-28T16:45:00Z","v":3482,"vw":81.626118},{"c":82.035,"h":82.19,"l":81.3891,"n":339,"o":81.5,"t":"2026-09-28T17:00:00Z","v":10952,"vw":81.674052},{"c":82.17,"h":82.17,"l":81.865,"n":176,"o":82.12,"t":"2026-09-28T17:15:00Z","v":5100,"vw":81.9834},{"c":82.08,"h":82.525,"l":82.02,"n":198,"o":82.23,"t":"2026-09-28T17:30:00Z","v":5900,"vw":82.300895},{"c":82.23,"h":82.24,"l":82.01,"n":166,"o":82.01,"t":"2026-09-28T17:45:00Z","v":5249,"vw":82.151305},{"c":82.28,"h":82.31,"l":82.16,"n":217,"o":82.16,"t":"2026-09-28T18:00:00Z","v":3802,"vw":82.257944},{"c":82.41,"h":82.43,"l":82.27,"n":248,"o":82.32,"t":"2026-09-28T18:15:00Z","v":6129,"vw":82.352829},{"c":82.41,"h":82.495,"l":82.395,"n":254,"o":82.415,"t":"2026-09-28T18:30:00Z","v":6812,"vw":82.436617},{"c":82.835,"h":82.84,"l":82.39,"n":276,"o":82.39,"t":"2026-09-28T18:45:00Z","v":6308,"vw":82.577203},{"c":82.41,"h":82.7,"l":82.38,"n":247,"o":82.7,"t":"2026-09-28T19:00:00Z","v":7396,"vw":82.608529},{"c":82.68,"h":82.91,"l":82.4,"n":470,"o":82.41,"t":"2026-09-28T19:15:00Z","v":13899,"vw":82.66203},{"c":82.74,"h":82.74,"l":82.5275,"n":486,"o":82.69,"t":"2026-09-28T19:30:00Z","v":14618,"vw":82.649024},{"c":82.8,"h":82.8,"l":82.45,"n":1855,"o":82.7,"t":"2026-09-28T19:45:00Z","v":81846,"vw":82.655456},{"c":82.79,"h":82.79,"l":82.79,"n":43,"o":82.79,"t":"2026-09-28T20:00:00Z","v":166498,"vw":82.79},{"c":83.75,"h":84.27,"l":83.27,"n":48,"o":83.27,"t":"2026-09-29T13:30:00Z","v":3165,"vw":83.417978},{"c":84.0386,"h":84.0643,"l":83.17,"n":44,"o":83.31,"t":"2026-09-29T13:45:00Z","v":3374,"vw":83.983644},{"c":83.16,"h":83.57,"l":83.16,"n":149,"o":83.45,"t":"2026-09-29T14:00:00Z","v":4208,"vw":83.403451},{"c":83.35,"h":83.515,"l":83.12,"n":261,"o":83.23,"t":"2026-09-29T14:15:00Z","v":9851,"vw":83.338028},{"c":82.815,"h":83.28,"l":82.815,"n":103,"o":83.28,"t":"2026-09-29T14:30:00Z","v":3240,"vw":83.08147},{"c":83.01,"h":83.01,"l":82.65,"n":126,"o":82.65,"t":"2026-09-29T14:45:00Z","v":4853,"vw":82.77882},{"c":82.725,"h":83.15,"l":82.725,"n":182,"o":83.03,"t":"2026-09-29T15:00:00Z","v":4190,"vw":82.890939},{"c":82.66,"h":82.74,"l":82.5,"n":187,"o":82.55,"t":"2026-09-29T15:15:00Z","v":6479,"vw":82.607566},{"c":82.47,"h":82.8,"l":82.47,"n":149,"o":82.72,"t":"2026-09-29T15:30:00Z","v":3193,"vw":82.66735},{"c":82.7,"h":82.94,"l":82.61,"n":218,"o":82.61,"t":"2026-09-29T15:45:00Z","v":6106,"vw":82.737659},{"c":82.75,"h":82.855,"l":82.69,"n":238,"o":82.74,"t":"2026-09-29T16:00:00Z","v":7163,"vw":82.746672},{"c":82.87,"h":82.92,"l":82.67,"n":125,"o":82.735,"t":"2026-09-29T16:15:00Z","v":3328,"vw":82.775556},{"c":82.785,"h":82.905,"l":82.595,"n":333,"o":82.74,"t":"2026-09-29T16:30:00Z","v":11817,"vw":82.729787},{"c":82.89,"h":82.92,"l":82.79,"n":123,"o":82.795,"t":"2026-09-29T16:45:00Z","v":3316,"vw":82.864697},{"c":83.14,"h":83.14,"l":82.87,"n":228,"o":82.92,"t":"2026-09-29T17:00:00Z","v":6824,"vw":82.987303},{"c":83.16,"h":83.16,"l":82.93,"n":149,"o":83.1,"t":"2026-09-29T17:15:00Z","v":4178,"vw":83.061394},{"c":83.205,"h":83.38,"l":83.1,"n":181,"o":83.16,"t":"2026-09-29T17:30:00Z","v":7477,"vw":83.195351},{"c":83.31,"h":83.32,"l":83.21,"n":250,"o":83.22,"t":"2026-09-29T17:45:00Z","v":9252,"vw":83.252062},{"c":83.44,"h":83.67,"l":83.37,"n":277,"o":83.37,"t":"2026-09-29T18:00:00Z","v":9860,"vw":83.505585},{"c":83.39,"h":83.56,"l":83.39,"n":300,"o":83.5,"t":"2026-09-29T18:15:00Z","v":8496,"vw":83.51773},{"c":83.41,"h":83.62,"l":83.23,"n":479,"o":83.46,"t":"2026-09-29T18:30:00Z","v":16238,"vw":83.481782},{"c":83.675,"h":83.675,"l":83.45,"n":294,"o":83.51,"t":"2026-09-29T18:45:00Z","v":10329,"vw":83.556187},{"c":83.46,"h":83.69,"l":83.46,"n":349,"o":83.67,"t":"2026-09-29T19:00:00Z","v":9559,"vw":83.605435},{"c":83.3725,"h":83.5,"l":83.3725,"n":469,"o":83.43,"t":"2026-09-29T19:15:00Z","v":21965,"vw":83.449852},{"c":83.48,"h":83.65,"l":83.325,"n":740,"o":83.3675,"t":"2026-09-29T19:30:00Z","v":25507,"vw":83.470972},{"c":83.5,"h":83.71,"l":83.37,"n":1525,"o":83.41,"t":"2026-09-29T19:45:00Z","v":65684,"vw":83.558991},{"c":83.53,"h":83.53,"l":83.53,"n":31,"o":83.53,"t":"2026-09-29T20:00:00Z","v":85333,"vw":83.53},{"c":83.5,"h":83.5,"l":83.5,"n":24,"o":83.5,"t":"2026-09-30T08:15:00Z","v":527,"vw":83.5},{"c":83.3,"h":83.55,"l":83.3,"n":2,"o":83.55,"t":"2026-09-30T08:30:00Z","v":500,"vw":83.5},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-30T11:15:00Z","v":150,"vw":83},{"c":85.065,"h":85.5025,"l":84.1601,"n":192,"o":84.55,"t":"2026-09-30T13:30:00Z","v":18853,"vw":84.870488},{"c":84.425,"h":84.99,"l":84.425,"n":483,"o":84.99,"t":"2026-09-30T13:45:00Z","v":43389,"vw":84.548081},{"c":83,"h":84.48,"l":83,"n":281,"o":84.47,"t":"2026-09-30T14:00:00Z","v":28417,"vw":83.776991},{"c":81.765,"h":83.26,"l":81.765,"n":352,"o":83.0025,"t":"2026-09-30T14:15:00Z","v":22977,"vw":82.637606},{"c":82.515,"h":82.65,"l":81.33,"n":342,"o":81.685,"t":"2026-09-30T14:30:00Z","v":17951,"vw":81.910526},{"c":82.86,"h":82.86,"l":82.0744,"n":114,"o":82.515,"t":"2026-09-30T14:45:00Z","v":4224,"vw":82.630891},{"c":82.75,"h":83.05,"l":82.55,"n":279,"o":82.86,"t":"2026-09-30T15:00:00Z","v":13499,"vw":82.718507},{"c":82.635,"h":82.98,"l":82.56,"n":175,"o":82.82,"t":"2026-09-30T15:15:00Z","v":9660,"vw":82.701346},{"c":82.1,"h":82.68,"l":82.1,"n":390,"o":82.68,"t":"2026-09-30T15:30:00Z","v":16373,"vw":82.571542},{"c":82.35,"h":82.42,"l":82.03,"n":143,"o":82.09,"t":"2026-09-30T15:45:00Z","v":4585,"vw":82.218919},{"c":82.525,"h":82.55,"l":82.378,"n":113,"o":82.42,"t":"2026-09-30T16:00:00Z","v":2873,"vw":82.448183},{"c":82.67,"h":82.8,"l":82.57,"n":86,"o":82.57,"t":"2026-09-30T16:15:00Z","v":2633,"vw":82.683572},{"c":82.71,"h":82.88,"l":82.63,"n":182,"o":82.745,"t":"2026-09-30T16:30:00Z","v":6052,"vw":82.755202},{"c":82.695,"h":82.695,"l":82.46,"n":144,"o":82.5,"t":"2026-09-30T16:45:00Z","v":3590,"vw":82.583241},{"c":82.675,"h":82.685,"l":82.595,"n":108,"o":82.6,"t":"2026-09-30T17:00:00Z","v":4340,"vw":82.651211},{"c":82.65,"h":82.82,"l":82.64,"n":257,"o":82.655,"t":"2026-09-30T17:15:00Z","v":7601,"vw":82.702875},{"c":82.93,"h":82.96,"l":82.71,"n":183,"o":82.71,"t":"2026-09-30T17:30:00Z","v":6489,"vw":82.824322},{"c":83,"h":83.05,"l":82.805,"n":265,"o":83.03,"t":"2026-09-30T17:45:00Z","v":11698,"vw":82.931858},{"c":82.51,"h":82.8675,"l":82.38,"n":226,"o":82.8675,"t":"2026-09-30T18:00:00Z","v":11115,"vw":82.520711},{"c":82.57,"h":82.65,"l":82.49,"n":204,"o":82.49,"t":"2026-09-30T18:15:00Z","v":6179,"vw":82.559627},{"c":82.85,"h":82.86,"l":82.55,"n":192,"o":82.62,"t":"2026-09-30T18:30:00Z","v":5040,"vw":82.743454},{"c":82.88,"h":82.88,"l":82.605,"n":230,"o":82.795,"t":"2026-09-30T18:45:00Z","v":6137,"vw":82.720331},{"c":82.73,"h":82.79,"l":82.61,"n":254,"o":82.78,"t":"2026-09-30T19:00:00Z","v":6279,"vw":82.695464},{"c":82.68,"h":82.76,"l":82.515,"n":330,"o":82.76,"t":"2026-09-30T19:15:00Z","v":8967,"vw":82.634886},{"c":83.2875,"h":83.35,"l":82.68,"n":582,"o":82.68,"t":"2026-09-30T19:30:00Z","v":20570,"vw":83.179788},{"c":82.92,"h":83.57,"l":82.365,"n":1386,"o":83.29,"t":"2026-09-30T19:45:00Z","v":57520,"vw":82.936629},{"c":82.91,"h":82.91,"l":82.86,"n":44,"o":82.88,"t":"2026-09-30T20:00:00Z","v":175344,"vw":82.909931},{"c":83.2,"h":83.2,"l":83.2,"n":3,"o":83.2,"t":"2026-10-01T09:00:00Z","v":1001,"vw":83.2},{"c":83.61,"h":83.61,"l":83.61,"n":9,"o":83.61,"t":"2026-10-01T12:00:00Z","v":504,"vw":83.61},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-01T12:15:00Z","v":373,"vw":82.5},{"c":83.6,"h":83.61,"l":83.3,"n":21,"o":83.3,"t":"2026-10-01T12:30:00Z","v":1354,"vw":83.376867},{"c":82.955,"h":83.39,"l":82.76,"n":121,"o":83.03,"t":"2026-10-01T13:30:00Z","v":9439,"vw":82.985852},{"c":83.355,"h":83.56,"l":83.115,"n":64,"o":83.1775,"t":"2026-10-01T13:45:00Z","v":2125,"vw":83.326828},{"c":83.185,"h":83.185,"l":82.21,"n":175,"o":82.77,"t":"2026-10-01T14:00:00Z","v":15686,"vw":82.540923},{"c":83.9,"h":83.9,"l":83.36,"n":143,"o":83.37,"t":"2026-10-01T14:15:00Z","v":4760,"vw":83.57887},{"c":84.505,"h":84.77,"l":84.01,"n":92,"o":84.01,"t":"2026-10-01T14:30:00Z","v":3084,"vw":84.50696},{"c":85.04,"h":85.2,"l":84.26,"n":207,"o":84.26,"t":"2026-10-01T14:45:00Z","v":6008,"vw":84.881926},{"c":85.165,"h":85.225,"l":84.7075,"n":233,"o":84.88,"t":"2026-10-01T15:00:00Z","v":6623,"vw":84.979547},{"c":85.28,"h":85.5,"l":84.97,"n":450,"o":85.175,"t":"2026-10-01T15:15:00Z","v":32644,"vw":85.186349},{"c":84.89,"h":85.2,"l":84.89,"n":113,"o":85.17,"t":"2026-10-01T15:30:00Z","v":4038,"vw":85.0545},{"c":85.065,"h":85.59,"l":84.93,"n":562,"o":85.1799,"t":"2026-10-01T15:45:00Z","v":48012,"vw":85.226835},{"c":85.39,"h":85.64,"l":84.99,"n":400,"o":84.99,"t":"2026-10-01T16:00:00Z","v":19830,"vw":85.404071},{"c":84.97,"h":85.535,"l":84.88,"n":267,"o":85.4,"t":"2026-10-01T16:15:00Z","v":7302,"vw":85.357615},{"c":85.1,"h":85.15,"l":84.835,"n":189,"o":84.91,"t":"2026-10-01T16:30:00Z","v":7236,"vw":85.034055},{"c":84.4,"h":85.12,"l":84.36,"n":286,"o":85.12,"t":"2026-10-01T16:45:00Z","v":8060,"vw":84.786235},{"c":84.63,"h":84.69,"l":84.29,"n":119,"o":84.39,"t":"2026-10-01T17:00:00Z","v":3753,"vw":84.55282},{"c":85.43,"h":85.51,"l":84.63,"n":222,"o":84.7,"t":"2026-10-01T17:15:00Z","v":7342,"vw":85.07368},{"c":85.51,"h":85.67,"l":85.37,"n":289,"o":85.48,"t":"2026-10-01T17:30:00Z","v":11286,"vw":85.496052},{"c":85.24,"h":85.75,"l":85.23,"n":290,"o":85.65,"t":"2026-10-01T17:45:00Z","v":7388,"vw":85.510195},{"c":84.965,"h":85.14,"l":84.7664,"n":241,"o":85.13,"t":"2026-10-01T18:00:00Z","v":6109,"vw":85.002339},{"c":85.17,"h":85.29,"l":84.975,"n":239,"o":84.975,"t":"2026-10-01T18:15:00Z","v":3930,"vw":85.151005},{"c":85.15,"h":85.36,"l":85.115,"n":231,"o":85.115,"t":"2026-10-01T18:30:00Z","v":6187,"vw":85.224828},{"c":85.39,"h":85.415,"l":84.96,"n":265,"o":85.12,"t":"2026-10-01T18:45:00Z","v":8576,"vw":85.146338},{"c":85.09,"h":85.365,"l":85.07,"n":388,"o":85.365,"t":"2026-10-01T19:00:00Z","v":9478,"vw":85.222213},{"c":84.68,"h":85,"l":84.68,"n":399,"o":84.96,"t":"2026-10-01T19:15:00Z","v":14589,"vw":84.906647},{"c":84.14,"h":84.735,"l":83.92,"n":873,"o":84.71,"t":"2026-10-01T19:30:00Z","v":40524,"vw":84.294572},{"c":84.57,"h":84.69,"l":84.05,"n":1531,"o":84.25,"t":"2026-10-01T19:45:00Z","v":59037,"vw":84.446608},{"c":84.62,"h":84.62,"l":84.62,"n":22,"o":84.62,"t":"2026-10-01T20:00:00Z","v":78844,"vw":84.62},{"c":86.02,"h":86.02,"l":86.02,"n":3,"o":86.02,"t":"2026-10-02T12:30:00Z","v":650,"vw":86.02},{"c":86.82,"h":87.37,"l":86.135,"n":153,"o":86.26,"t":"2026-10-02T13:30:00Z","v":11229,"vw":86.725752},{"c":87.035,"h":87.59,"l":87.035,"n":66,"o":87.48,"t":"2026-10-02T13:45:00Z","v":1357,"vw":87.467793},{"c":86.86,"h":87.17,"l":86.4,"n":158,"o":86.4,"t":"2026-10-02T14:00:00Z","v":2819,"vw":86.988547},{"c":86.855,"h":86.86,"l":86.3,"n":246,"o":86.59,"t":"2026-10-02T14:15:00Z","v":4228,"vw":86.471828},{"c":87.14,"h":87.14,"l":86.74,"n":146,"o":86.74,"t":"2026-10-02T14:30:00Z","v":3259,"vw":86.992574},{"c":87.91,"h":87.91,"l":87.25,"n":202,"o":87.25,"t":"2026-10-02T14:45:00Z","v":4037,"vw":87.659098},{"c":87.895,"h":88.13,"l":87.69,"n":432,"o":87.7602,"t":"2026-10-02T15:00:00Z","v":14174,"vw":87.909658},{"c":88.39,"h":88.39,"l":87.78,"n":226,"o":87.81,"t":"2026-10-02T15:15:00Z","v":5489,"vw":87.993125},{"c":88.6,"h":88.61,"l":88.17,"n":313,"o":88.23,"t":"2026-10-02T15:30:00Z","v":5471,"vw":88.425904},{"c":88.49,"h":88.56,"l":88.38,"n":131,"o":88.56,"t":"2026-10-02T15:45:00Z","v":2342,"vw":88.483846},{"c":88.18,"h":88.435,"l":88.18,"n":228,"o":88.41,"t":"2026-10-02T16:00:00Z","v":5745,"vw":88.306559},{"c":87.86,"h":88.3,"l":87.86,"n":195,"o":88.165,"t":"2026-10-02T16:15:00Z","v":4777,"vw":88.17611},{"c":87.93,"h":87.99,"l":87.83,"n":183,"o":87.97,"t":"2026-10-02T16:30:00Z","v":5500,"vw":87.910636},{"c":87.875,"h":87.94,"l":87.8,"n":200,"o":87.83,"t":"2026-10-02T16:45:00Z","v":6188,"vw":87.844841},{"c":87.59,"h":87.97,"l":87.59,"n":217,"o":87.81,"t":"2026-10-02T17:00:00Z","v":5100,"vw":87.794456},{"c":87.395,"h":87.6,"l":87.26,"n":230,"o":87.545,"t":"2026-10-02T17:15:00Z","v":5140,"vw":87.429594},{"c":87.575,"h":87.575,"l":87.325,"n":91,"o":87.325,"t":"2026-10-02T17:30:00Z","v":1637,"vw":87.475938},{"c":87.63,"h":87.63,"l":87.33,"n":130,"o":87.56,"t":"2026-10-02T17:45:00Z","v":4040,"vw":87.435969},{"c":87.55,"h":87.6992,"l":87.22,"n":255,"o":87.42,"t":"2026-10-02T18:00:00Z","v":6244,"vw":87.420626},{"c":87.94,"h":87.94,"l":87.62,"n":306,"o":87.62,"t":"2026-10-02T18:15:00Z","v":6138,"vw":87.717188},{"c":87.645,"h":87.94,"l":87.545,"n":257,"o":87.9,"t":"2026-10-02T18:30:00Z","v":6276,"vw":87.666233},{"c":87.725,"h":87.74,"l":87.64,"n":206,"o":87.65,"t":"2026-10-02T18:45:00Z","v":6424,"vw":87.673419},{"c":87.76,"h":87.91,"l":87.66,"n":352,"o":87.66,"t":"2026-10-02T19:00:00Z","v":8907,"vw":87.776543},{"c":87.535,"h":87.75,"l":87.5,"n":361,"o":87.75,"t":"2026-10-02T19:15:00Z","v":10639,"vw":87.62938},{"c":87.405,"h":87.675,"l":87.405,"n":471,"o":87.57,"t":"2026-10-02T19:30:00Z","v":12758,"vw":87.580854},{"c":87.34,"h":87.63,"l":87.01,"n":1227,"o":87.3885,"t":"2026-10-02T19:45:00Z","v":45085,"vw":87.384435},{"c":87.39,"h":87.39,"l":87.39,"n":44,"o":87.39,"t":"2026-10-02T20:00:00Z","v":67466,"vw":87.39},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-02T20:30:00Z","v":100,"vw":87.39},{"c":87.5,"h":87.5,"l":87.5,"n":30,"o":87.5,"t":"2026-10-05T08:15:00Z","v":533,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-05T09:15:00Z","v":500,"vw":87.5},{"c":87.85,"h":88.52,"l":87.185,"n":60,"o":87.65,"t":"2026-10-05T13:30:00Z","v":5482,"vw":87.604055},{"c":87.74,"h":88.52,"l":86.74,"n":156,"o":88.52,"t":"2026-10-05T13:45:00Z","v":3897,"vw":87.455682},{"c":87.805,"h":87.82,"l":87.385,"n":157,"o":87.39,"t":"2026-10-05T14:00:00Z","v":5120,"vw":87.56247},{"c":87.945,"h":88.48,"l":87.93,"n":56,"o":88.36,"t":"2026-10-05T14:15:00Z","v":1001,"vw":88.128457},{"c":87.555,"h":88.07,"l":87.475,"n":160,"o":87.82,"t":"2026-10-05T14:30:00Z","v":4275,"vw":87.646062},{"c":87.575,"h":87.84,"l":87.325,"n":68,"o":87.4,"t":"2026-10-05T14:45:00Z","v":2585,"vw":87.500278},{"c":87.38,"h":87.68,"l":87.06,"n":428,"o":87.56,"t":"2026-10-05T15:00:00Z","v":16052,"vw":87.337839},{"c":86.99,"h":87.535,"l":86.99,"n":209,"o":87.38,"t":"2026-10-05T15:15:00Z","v":7469,"vw":87.308714},{"c":87.19,"h":87.48,"l":86.91,"n":129,"o":86.96,"t":"2026-10-05T15:30:00Z","v":5602,"vw":87.200254},{"c":87.305,"h":87.37,"l":87.1,"n":120,"o":87.1,"t":"2026-10-05T15:45:00Z","v":3524,"vw":87.267396},{"c":87.31,"h":87.41,"l":87.07,"n":326,"o":87.295,"t":"2026-10-05T16:00:00Z","v":12556,"vw":87.277593},{"c":87.005,"h":87.23,"l":86.94,"n":317,"o":87.23,"t":"2026-10-05T16:15:00Z","v":12508,"vw":87.098735},{"c":87.375,"h":87.375,"l":86.87,"n":282,"o":86.87,"t":"2026-10-05T16:30:00Z","v":11111,"vw":87.173305},{"c":87.09,"h":87.345,"l":87.09,"n":289,"o":87.335,"t":"2026-10-05T16:45:00Z","v":7852,"vw":87.219008},{"c":87.16,"h":87.2,"l":86.96,"n":192,"o":87.11,"t":"2026-10-05T17:00:00Z","v":6482,"vw":87.117091},{"c":87.14,"h":87.2,"l":86.95,"n":226,"o":87.16,"t":"2026-10-05T17:15:00Z","v":5897,"vw":87.123217},{"c":87.34,"h":87.5325,"l":87.11,"n":275,"o":87.11,"t":"2026-10-05T17:30:00Z","v":6399,"vw":87.333256},{"c":87.42,"h":87.45,"l":87.27,"n":207,"o":87.36,"t":"2026-10-05T17:45:00Z","v":5290,"vw":87.398716},{"c":87.39,"h":87.41,"l":87.3,"n":197,"o":87.41,"t":"2026-10-05T18:00:00Z","v":4595,"vw":87.350357},{"c":87.04,"h":87.35,"l":86.91,"n":322,"o":87.3,"t":"2026-10-05T18:15:00Z","v":6462,"vw":87.165568},{"c":86.9501,"h":87.03,"l":86.92,"n":215,"o":86.92,"t":"2026-10-05T18:30:00Z","v":6500,"vw":86.970466},{"c":86.94,"h":86.98,"l":86.81,"n":388,"o":86.95,"t":"2026-10-05T18:45:00Z","v":10184,"vw":86.905767},{"c":87.3925,"h":87.41,"l":86.87,"n":299,"o":86.87,"t":"2026-10-05T19:00:00Z","v":10688,"vw":87.138938},{"c":87.06,"h":87.385,"l":86.88,"n":367,"o":87.385,"t":"2026-10-05T19:15:00Z","v":8923,"vw":87.113164},{"c":87.06,"h":87.21,"l":86.9,"n":470,"o":87.1,"t":"2026-10-05T19:30:00Z","v":12613,"vw":86.997873},{"c":86.11,"h":87.07,"l":86.04,"n":1710,"o":87,"t":"2026-10-05T19:45:00Z","v":55678,"vw":86.332505},{"c":86.11,"h":86.18,"l":86.11,"n":44,"o":86.18,"t":"2026-10-05T20:00:00Z","v":123813,"vw":86.111083},{"c":86.86,"h":87.15,"l":86.09,"n":62,"o":87.15,"t":"2026-10-06T13:30:00Z","v":4939,"vw":86.983279},{"c":86.79,"h":87.09,"l":86.65,"n":377,"o":86.86,"t":"2026-10-06T13:45:00Z","v":7374,"vw":86.775886},{"c":86.95,"h":86.95,"l":86.13,"n":159,"o":86.505,"t":"2026-10-06T14:00:00Z","v":5940,"vw":86.658761},{"c":86.655,"h":86.79,"l":86.46,"n":79,"o":86.77,"t":"2026-10-06T14:15:00Z","v":2901,"vw":86.672501},{"c":86.43,"h":86.61,"l":86.43,"n":61,"o":86.46,"t":"2026-10-06T14:30:00Z","v":1750,"vw":86.545556},{"c":86.69,"h":86.69,"l":86.33,"n":72,"o":86.6175,"t":"2026-10-06T14:45:00Z","v":2213,"vw":86.539173},{"c":86.625,"h":86.625,"l":86.5,"n":79,"o":86.54,"t":"2026-10-06T15:00:00Z","v":1883,"vw":86.544091},{"c":87.01,"h":87.175,"l":86.89,"n":110,"o":86.89,"t":"2026-10-06T15:15:00Z","v":3855,"vw":87.009637},{"c":87.03,"h":87.14,"l":86.91,"n":53,"o":86.94,"t":"2026-10-06T15:30:00Z","v":1573,"vw":86.989167},{"c":86.56,"h":86.98,"l":86.56,"n":103,"o":86.96,"t":"2026-10-06T15:45:00Z","v":2843,"vw":86.854833},{"c":86.36,"h":86.485,"l":86.24,"n":46,"o":86.485,"t":"2026-10-06T16:00:00Z","v":1108,"vw":86.382822},{"c":86.32,"h":86.39,"l":86.31,"n":46,"o":86.31,"t":"2026-10-06T16:15:00Z","v":1959,"vw":86.349246},{"c":86.38,"h":86.39,"l":86.1801,"n":99,"o":86.1801,"t":"2026-10-06T16:30:00Z","v":2657,"vw":86.307419},{"c":86.39,"h":86.48,"l":86.38,"n":51,"o":86.39,"t":"2026-10-06T16:45:00Z","v":1543,"vw":86.423},{"c":86.25,"h":86.48,"l":86.14,"n":502,"o":86.32,"t":"2026-10-06T17:00:00Z","v":18135,"vw":86.256624},{"c":86.43,"h":86.43,"l":86.2,"n":95,"o":86.25,"t":"2026-10-06T17:15:00Z","v":2578,"vw":86.310667},{"c":86.41,"h":86.435,"l":86.27,"n":150,"o":86.435,"t":"2026-10-06T17:30:00Z","v":3425,"vw":86.379231},{"c":86.38,"h":86.55,"l":86.38,"n":64,"o":86.44,"t":"2026-10-06T17:45:00Z","v":1390,"vw":86.483963},{"c":86.47,"h":86.55,"l":86.38,"n":78,"o":86.55,"t":"2026-10-06T18:00:00Z","v":1943,"vw":86.420323},{"c":86.39,"h":86.425,"l":86.34,"n":206,"o":86.38,"t":"2026-10-06T18:15:00Z","v":5617,"vw":86.383821},{"c":86.51,"h":86.51,"l":86.29,"n":183,"o":86.35,"t":"2026-10-06T18:30:00Z","v":5581,"vw":86.385149},{"c":86.635,"h":86.64,"l":86.41,"n":138,"o":86.51,"t":"2026-10-06T18:45:00Z","v":5871,"vw":86.478304},{"c":86.75,"h":86.75,"l":86.62,"n":127,"o":86.62,"t":"2026-10-06T19:00:00Z","v":3490,"vw":86.674041},{"c":86.38,"h":86.74,"l":86.32,"n":345,"o":86.675,"t":"2026-10-06T19:15:00Z","v":8493,"vw":86.538965},{"c":86,"h":86.44,"l":86,"n":332,"o":86.38,"t":"2026-10-06T19:30:00Z","v":8699,"vw":86.309925},{"c":85.97,"h":86.23,"l":85.88,"n":1597,"o":86.05,"t":"2026-10-06T19:45:00Z","v":52444,"vw":86.022745},{"c":85.96,"h":85.96,"l":85.96,"n":32,"o":85.96,"t":"2026-10-06T20:00:00Z","v":88725,"vw":85.96},{"c":84.675,"h":84.8,"l":83.69,"n":55,"o":84.19,"t":"2026-10-07T13:30:00Z","v":4303,"vw":84.255765},{"c":84.49,"h":84.49,"l":83.86,"n":46,"o":84.315,"t":"2026-10-07T13:45:00Z","v":2539,"vw":84.162845},{"c":84.115,"h":84.23,"l":83.86,"n":82,"o":84.23,"t":"2026-10-07T14:00:00Z","v":3564,"vw":84.112203},{"c":84.2,"h":84.2,"l":84.1,"n":25,"o":84.11,"t":"2026-10-07T14:15:00Z","v":773,"vw":84.148509},{"c":83.88,"h":84.13,"l":83.675,"n":95,"o":84.13,"t":"2026-10-07T14:30:00Z","v":2800,"vw":83.858569},{"c":83.52,"h":83.76,"l":83.47,"n":151,"o":83.66,"t":"2026-10-07T14:45:00Z","v":7060,"vw":83.568483},{"c":83.565,"h":83.67,"l":83.27,"n":160,"o":83.585,"t":"2026-10-07T15:00:00Z","v":5530,"vw":83.501386},{"c":83.36,"h":83.605,"l":83.17,"n":78,"o":83.605,"t":"2026-10-07T15:15:00Z","v":2016,"vw":83.289167},{"c":83.44,"h":83.44,"l":83.33,"n":119,"o":83.34,"t":"2026-10-07T15:30:00Z","v":3969,"vw":83.37212},{"c":83.48,"h":83.48,"l":83.32,"n":94,"o":83.42,"t":"2026-10-07T15:45:00Z","v":2496,"vw":83.390654},{"c":83.38,"h":83.8399,"l":83.28,"n":92,"o":83.455,"t":"2026-10-07T16:00:00Z","v":2770,"vw":83.521054},{"c":83.44,"h":83.605,"l":83.37,"n":51,"o":83.5575,"t":"2026-10-07T16:15:00Z","v":1369,"vw":83.477921},{"c":83.52,"h":83.56,"l":83.38,"n":130,"o":83.49,"t":"2026-10-07T16:30:00Z","v":4158,"vw":83.466717},{"c":83.655,"h":83.69,"l":83.54,"n":137,"o":83.69,"t":"2026-10-07T16:45:00Z","v":3645,"vw":83.622892},{"c":83.84,"h":83.965,"l":83.71,"n":160,"o":83.75,"t":"2026-10-07T17:00:00Z","v":4971,"vw":83.849432},{"c":84.045,"h":84.1225,"l":83.83,"n":99,"o":83.85,"t":"2026-10-07T17:15:00Z","v":4964,"vw":83.905638},{"c":84.16,"h":84.16,"l":84.085,"n":44,"o":84.085,"t":"2026-10-07T17:30:00Z","v":1773,"vw":84.104295},{"c":83.99,"h":84.32,"l":83.99,"n":92,"o":84.32,"t":"2026-10-07T17:45:00Z","v":2183,"vw":84.072276},{"c":84.08,"h":84.1,"l":84.03,"n":91,"o":84.03,"t":"2026-10-07T18:00:00Z","v":2434,"vw":84.058607},{"c":83.71,"h":84.075,"l":83.69,"n":190,"o":84.075,"t":"2026-10-07T18:15:00Z","v":6695,"vw":83.796761},{"c":83.535,"h":83.76,"l":83.52,"n":146,"o":83.75,"t":"2026-10-07T18:30:00Z","v":4343,"vw":83.59923},{"c":83.54,"h":83.61,"l":83.38,"n":127,"o":83.61,"t":"2026-10-07T18:45:00Z","v":3756,"vw":83.519116},{"c":83.34,"h":83.5575,"l":83.25,"n":143,"o":83.5575,"t":"2026-10-07T19:00:00Z","v":5631,"vw":83.392604},{"c":83.455,"h":83.55,"l":83.305,"n":199,"o":83.305,"t":"2026-10-07T19:15:00Z","v":6810,"vw":83.454985},{"c":83.32,"h":83.55,"l":83.31,"n":434,"o":83.48,"t":"2026-10-07T19:30:00Z","v":12901,"vw":83.41094},{"c":83.29,"h":83.395,"l":83.16,"n":1217,"o":83.325,"t":"2026-10-07T19:45:00Z","v":53690,"vw":83.287892},{"c":84.8,"h":84.8,"l":83.23,"n":62,"o":83.33,"t":"2026-10-07T20:00:00Z","v":201133,"vw":83.233287},{"c":81.75,"h":82.74,"l":81.42,"n":113,"o":81.83,"t":"2026-10-08T13:30:00Z","v":6735,"vw":81.804173},{"c":82.2,"h":82.33,"l":82.005,"n":346,"o":82.005,"t":"2026-10-08T14:00:00Z","v":25553,"vw":82.100826},{"c":82.5,"h":82.5,"l":82.22,"n":105,"o":82.22,"t":"2026-10-08T14:15:00Z","v":2748,"vw":82.344511},{"c":82.695,"h":82.695,"l":82.52,"n":35,"o":82.53,"t":"2026-10-08T14:30:00Z","v":1312,"vw":82.620556},{"c":82.31,"h":82.51,"l":82.08,"n":146,"o":82.51,"t":"2026-10-08T14:45:00Z","v":4923,"vw":82.337243},{"c":82.03,"h":82.35,"l":81.92,"n":54,"o":82.35,"t":"2026-10-08T15:00:00Z","v":1503,"vw":82.0875},{"c":82.27,"h":82.29,"l":81.82,"n":123,"o":81.82,"t":"2026-10-08T15:15:00Z","v":4208,"vw":82.102719},{"c":82.19,"h":82.25,"l":82.05,"n":122,"o":82.25,"t":"2026-10-08T15:30:00Z","v":3620,"vw":82.16301},{"c":82,"h":82.24,"l":82,"n":82,"o":82.1,"t":"2026-10-08T15:45:00Z","v":1641,"vw":82.125},{"c":82.435,"h":82.435,"l":82.08,"n":177,"o":82.08,"t":"2026-10-08T16:00:00Z","v":5972,"vw":82.276456},{"c":82.9,"h":83.27,"l":82.44,"n":252,"o":82.47,"t":"2026-10-08T16:15:00Z","v":6544,"vw":82.935345},{"c":82.53,"h":82.9921,"l":82.51,"n":152,"o":82.9921,"t":"2026-10-08T16:30:00Z","v":4887,"vw":82.651899},{"c":81.62,"h":82.54,"l":81.345,"n":192,"o":82.54,"t":"2026-10-08T16:45:00Z","v":5992,"vw":81.810454},{"c":81.27,"h":81.27,"l":80.61,"n":200,"o":81.01,"t":"2026-10-08T17:00:00Z","v":5992,"vw":80.892898},{"c":80.53,"h":81.515,"l":80.53,"n":272,"o":81.515,"t":"2026-10-08T17:15:00Z","v":12244,"vw":80.908809},{"c":81.545,"h":81.71,"l":80.8,"n":415,"o":80.8,"t":"2026-10-08T17:30:00Z","v":20440,"vw":81.294126},{"c":81.85,"h":82.185,"l":81.57,"n":318,"o":81.57,"t":"2026-10-08T17:45:00Z","v":10933,"vw":81.769191},{"c":82.07,"h":82.11,"l":81.465,"n":186,"o":81.79,"t":"2026-10-08T18:00:00Z","v":7494,"vw":81.678069},{"c":82.05,"h":82.31,"l":81.9901,"n":132,"o":82.15,"t":"2026-10-08T18:15:00Z","v":5257,"vw":82.058615},{"c":81.405,"h":82.05,"l":81.405,"n":103,"o":82.05,"t":"2026-10-08T18:30:00Z","v":2446,"vw":81.754878},{"c":81.28,"h":81.48,"l":81.01,"n":156,"o":81.48,"t":"2026-10-08T18:45:00Z","v":2904,"vw":81.152649},{"c":80.71,"h":81,"l":80.675,"n":298,"o":81,"t":"2026-10-08T19:00:00Z","v":5935,"vw":80.781889},{"c":80.95,"h":81.195,"l":80.77,"n":324,"o":80.77,"t":"2026-10-08T19:15:00Z","v":5390,"vw":81.035121},{"c":80.82,"h":81.005,"l":80.59,"n":562,"o":80.9,"t":"2026-10-08T19:30:00Z","v":18547,"vw":80.73584},{"c":81.15,"h":81.366,"l":80.77,"n":1406,"o":80.94,"t":"2026-10-08T19:45:00Z","v":46929,"vw":81.050335},{"c":81.16,"h":81.16,"l":81.16,"n":28,"o":81.16,"t":"2026-10-08T20:00:00Z","v":80059,"vw":81.16},{"c":81.19,"h":82.23,"l":81.19,"n":83,"o":82.23,"t":"2026-10-09T13:30:00Z","v":6562,"vw":81.660306},{"c":81.14,"h":81.31,"l":81,"n":57,"o":81.31,"t":"2026-10-09T14:00:00Z","v":1635,"vw":81.129474},{"c":81.69,"h":81.69,"l":81.19,"n":314,"o":81.26,"t":"2026-10-09T14:15:00Z","v":11496,"vw":81.441616},{"c":81.98,"h":82.24,"l":81.5301,"n":209,"o":81.93,"t":"2026-10-09T14:45:00Z","v":7467,"vw":81.839395},{"c":82.07,"h":82.33,"l":82.07,"n":37,"o":82.13,"t":"2026-10-09T15:00:00Z","v":1423,"vw":82.2175},{"c":82.29,"h":82.29,"l":82.24,"n":61,"o":82.29,"t":"2026-10-09T15:15:00Z","v":1610,"vw":82.275714},{"c":82.02,"h":82.06,"l":81.9,"n":35,"o":81.9,"t":"2026-10-09T15:45:00Z","v":1473,"vw":81.969126},{"c":81.785,"h":82.09,"l":81.765,"n":75,"o":82.02,"t":"2026-10-09T16:00:00Z","v":2279,"vw":81.974894},{"c":81.72,"h":81.72,"l":81.62,"n":53,"o":81.645,"t":"2026-10-09T16:15:00Z","v":1015,"vw":81.6825},{"c":81.98,"h":81.98,"l":81.76,"n":46,"o":81.8,"t":"2026-10-09T16:30:00Z","v":1737,"vw":81.814883},{"c":81.94,"h":81.97,"l":81.85,"n":133,"o":81.85,"t":"2026-10-09T16:45:00Z","v":2567,"vw":81.914137},{"c":81.98,"h":81.98,"l":81.98,"n":4,"o":81.98,"t":"2026-10-09T17:00:00Z","v":122,"vw":81.98},{"c":82.12,"h":82.12,"l":81.97,"n":81,"o":81.97,"t":"2026-10-09T17:15:00Z","v":2514,"vw":82.027337},{"c":82.08,"h":82.14,"l":81.96,"n":92,"o":82.13,"t":"2026-10-09T17:30:00Z","v":3423,"vw":82.073864},{"c":82.04,"h":82.06,"l":81.94,"n":85,"o":81.95,"t":"2026-10-09T17:45:00Z","v":2367,"vw":82.020112},{"c":82.125,"h":82.22,"l":82.03,"n":121,"o":82.05,"t":"2026-10-09T18:00:00Z","v":4068,"vw":82.104979},{"c":82.205,"h":82.205,"l":82.06,"n":90,"o":82.06,"t":"2026-10-09T18:15:00Z","v":2589,"vw":82.139096},{"c":82.11,"h":82.27,"l":82.11,"n":114,"o":82.205,"t":"2026-10-09T18:30:00Z","v":3147,"vw":82.197809},{"c":82.02,"h":82.21,"l":82.02,"n":141,"o":82.12,"t":"2026-10-09T18:45:00Z","v":3977,"vw":82.096307},{"c":82.01,"h":82.04,"l":81.88,"n":58,"o":82.01,"t":"2026-10-09T19:00:00Z","v":1586,"vw":81.978098},{"c":81.9,"h":82.08,"l":81.89,"n":159,"o":82.01,"t":"2026-10-09T19:15:00Z","v":5631,"vw":81.999857},{"c":81.64,"h":81.97,"l":81.6101,"n":250,"o":81.9083,"t":"2026-10-09T19:30:00Z","v":6329,"vw":81.85977},{"c":81.43,"h":81.77,"l":81.4,"n":928,"o":81.77,"t":"2026-10-09T19:45:00Z","v":29116,"vw":81.543509},{"c":81.47,"h":81.47,"l":81.47,"n":23,"o":81.47,"t":"2026-10-09T20:00:00Z","v":108942,"vw":81.47},{"c":81.45,"h":81.45,"l":81.45,"n":1,"o":81.45,"t":"2026-10-12T12:15:00Z","v":450,"vw":81.45},{"c":79.73,"h":81,"l":79.73,"n":44,"o":81,"t":"2026-10-12T13:30:00Z","v":2241,"vw":80.782794},{"c":80.455,"h":80.455,"l":80.455,"n":7,"o":80.455,"t":"2026-10-12T13:45:00Z","v":635,"vw":80.455},{"c":80.85,"h":80.85,"l":80.13,"n":128,"o":80.82,"t":"2026-10-12T14:00:00Z","v":4865,"vw":80.567014},{"c":80.635,"h":80.88,"l":80.635,"n":35,"o":80.87,"t":"2026-10-12T14:15:00Z","v":1659,"vw":80.817343},{"c":81.02,"h":81.14,"l":80.635,"n":168,"o":80.635,"t":"2026-10-12T14:30:00Z","v":6122,"vw":81.000164},{"c":80.9451,"h":81.13,"l":80.855,"n":93,"o":81.02,"t":"2026-10-12T14:45:00Z","v":2946,"vw":81.00247},{"c":80.4,"h":81.0574,"l":80.36,"n":99,"o":80.95,"t":"2026-10-12T15:00:00Z","v":2794,"vw":80.697827},{"c":80.25,"h":80.56,"l":80.07,"n":31,"o":80.56,"t":"2026-10-12T15:15:00Z","v":982,"vw":80.276},{"c":80.2,"h":80.42,"l":80.14,"n":176,"o":80.14,"t":"2026-10-12T15:30:00Z","v":7600,"vw":80.345049},{"c":80.21,"h":80.21,"l":80.2,"n":11,"o":80.2,"t":"2026-10-12T15:45:00Z","v":428,"vw":80.2025},{"c":80.31,"h":80.59,"l":80.18,"n":225,"o":80.2,"t":"2026-10-12T16:00:00Z","v":18202,"vw":80.270228},{"c":80.28,"h":80.29,"l":80.13,"n":56,"o":80.29,"t":"2026-10-12T16:15:00Z","v":2014,"vw":80.233859},{"c":80.38,"h":80.48,"l":80.25,"n":222,"o":80.26,"t":"2026-10-12T16:30:00Z","v":16935,"vw":80.265023},{"c":79.81,"h":80.38,"l":79.75,"n":164,"o":80.38,"t":"2026-10-12T16:45:00Z","v":5292,"vw":80.050938},{"c":79.605,"h":79.93,"l":79.605,"n":164,"o":79.75,"t":"2026-10-12T17:00:00Z","v":7534,"vw":79.811775},{"c":79.735,"h":79.76,"l":79.48,"n":169,"o":79.6,"t":"2026-10-12T17:15:00Z","v":9084,"vw":79.694424},{"c":79.52,"h":79.735,"l":79.5,"n":236,"o":79.735,"t":"2026-10-12T17:30:00Z","v":11256,"vw":79.563466},{"c":79.455,"h":79.52,"l":79.34,"n":275,"o":79.51,"t":"2026-10-12T17:45:00Z","v":11529,"vw":79.415977},{"c":79.57,"h":79.58,"l":79.45,"n":70,"o":79.45,"t":"2026-10-12T18:00:00Z","v":2838,"vw":79.5231},{"c":79.8,"h":79.94,"l":79.6,"n":225,"o":79.65,"t":"2026-10-12T18:15:00Z","v":6688,"vw":79.7433},{"c":79.8075,"h":79.85,"l":79.76,"n":102,"o":79.85,"t":"2026-10-12T18:30:00Z","v":3339,"vw":79.792794},{"c":79.57,"h":79.74,"l":79.415,"n":214,"o":79.74,"t":"2026-10-12T18:45:00Z","v":6524,"vw":79.566797},{"c":79.62,"h":79.68,"l":79.495,"n":94,"o":79.5,"t":"2026-10-12T19:00:00Z","v":2405,"vw":79.605701},{"c":79.54,"h":79.7,"l":79.35,"n":245,"o":79.62,"t":"2026-10-12T19:15:00Z","v":6993,"vw":79.561753},{"c":79.7,"h":79.72,"l":79.45,"n":278,"o":79.51,"t":"2026-10-12T19:30:00Z","v":14667,"vw":79.554851},{"c":79.34,"h":79.64,"l":79.24,"n":1326,"o":79.58,"t":"2026-10-12T19:45:00Z","v":46430,"vw":79.400639},{"c":79.34,"h":79.42,"l":79.34,"n":34,"o":79.42,"t":"2026-10-12T20:00:00Z","v":43513,"vw":79.340194},{"c":79,"h":79.05,"l":78.99,"n":21,"o":79,"t":"2026-10-13T08:15:00Z","v":2189,"vw":79.003565},{"c":79.3,"h":79.36,"l":79.3,"n":38,"o":79.36,"t":"2026-10-13T08:30:00Z","v":1076,"vw":79.331047},{"c":79.3,"h":79.3,"l":79.3,"n":6,"o":79.3,"t":"2026-10-13T08:45:00Z","v":204,"vw":79.3},{"c":78.635,"h":78.99,"l":76.36,"n":291,"o":77.87,"t":"2026-10-13T13:30:00Z","v":5788,"vw":77.770352},{"c":78.36,"h":78.75,"l":78.36,"n":70,"o":78.75,"t":"2026-10-13T13:45:00Z","v":1999,"vw":78.689},{"c":78.74,"h":78.81,"l":78.31,"n":61,"o":78.46,"t":"2026-10-13T14:00:00Z","v":6764,"vw":78.494372},{"c":77.82,"h":78.54,"l":77.82,"n":82,"o":78.54,"t":"2026-10-13T14:15:00Z","v":1774,"vw":78.227458},{"c":77.71,"h":77.84,"l":77.57,"n":83,"o":77.78,"t":"2026-10-13T14:30:00Z","v":2270,"vw":77.73},{"c":77.415,"h":77.84,"l":77.38,"n":194,"o":77.39,"t":"2026-10-13T14:45:00Z","v":3753,"vw":77.558031},{"c":77.52,"h":77.52,"l":77.46,"n":58,"o":77.52,"t":"2026-10-13T15:00:00Z","v":1624,"vw":77.512805},{"c":76.83,"h":77.52,"l":76.83,"n":79,"o":77.52,"t":"2026-10-13T15:15:00Z","v":2877,"vw":77.323924},{"c":76.73,"h":76.73,"l":76.27,"n":170,"o":76.56,"t":"2026-10-13T15:30:00Z","v":5556,"vw":76.458447},{"c":76.9,"h":76.97,"l":76.57,"n":288,"o":76.88,"t":"2026-10-13T15:45:00Z","v":11922,"vw":76.796871},{"c":77.3,"h":77.3,"l":76.96,"n":96,"o":76.96,"t":"2026-10-13T16:00:00Z","v":2362,"vw":77.147595},{"c":77.65,"h":77.65,"l":77.29,"n":210,"o":77.29,"t":"2026-10-13T16:15:00Z","v":5868,"vw":77.467681},{"c":78.02,"h":78.02,"l":77.635,"n":110,"o":77.635,"t":"2026-10-13T16:30:00Z","v":2315,"vw":77.839366},{"c":77.73,"h":77.99,"l":77.73,"n":176,"o":77.815,"t":"2026-10-13T16:45:00Z","v":6459,"vw":77.845048},{"c":77.535,"h":77.75,"l":77.52,"n":119,"o":77.75,"t":"2026-10-13T17:00:00Z","v":4977,"vw":77.64741},{"c":77.38,"h":77.77,"l":77.38,"n":373,"o":77.63,"t":"2026-10-13T17:15:00Z","v":12118,"vw":77.666421},{"c":78.03,"h":78.03,"l":77.65,"n":208,"o":77.66,"t":"2026-10-13T17:30:00Z","v":6140,"vw":77.785643},{"c":77.92,"h":77.92,"l":77.69,"n":210,"o":77.86,"t":"2026-10-13T17:45:00Z","v":10397,"vw":77.80077},{"c":78.145,"h":78.365,"l":77.92,"n":246,"o":77.92,"t":"2026-10-13T18:00:00Z","v":8192,"vw":78.077536},{"c":78.315,"h":78.33,"l":77.935,"n":271,"o":78.05,"t":"2026-10-13T18:15:00Z","v":10974,"vw":78.235049},{"c":78.395,"h":78.4954,"l":78.25,"n":182,"o":78.33,"t":"2026-10-13T18:30:00Z","v":7268,"vw":78.370832},{"c":78.12,"h":78.325,"l":77.97,"n":336,"o":78.325,"t":"2026-10-13T18:45:00Z","v":8523,"vw":78.102707},{"c":78.07,"h":78.22,"l":77.93,"n":234,"o":78,"t":"2026-10-13T19:00:00Z","v":10806,"vw":78.007633},{"c":78.27,"h":78.38,"l":78.01,"n":394,"o":78.07,"t":"2026-10-13T19:15:00Z","v":12263,"vw":78.165051},{"c":78.31,"h":78.53,"l":78.19,"n":437,"o":78.2,"t":"2026-10-13T19:30:00Z","v":17436,"vw":78.359047},{"c":78.72,"h":78.94,"l":78.41,"n":1244,"o":78.41,"t":"2026-10-13T19:45:00Z","v":34968,"vw":78.727936},{"c":78.75,"h":78.75,"l":78.75,"n":36,"o":78.75,"t":"2026-10-13T20:00:00Z","v":64065,"vw":78.75},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-14T12:30:00Z","v":106,"vw":77.51},{"c":77.5,"h":77.5,"l":77.5,"n":37,"o":77.5,"t":"2026-10-14T12:45:00Z","v":504,"vw":77.5},{"c":77.01,"h":77.01,"l":76,"n":23,"o":76,"t":"2026-10-14T13:00:00Z","v":1996,"vw":76.652539},{"c":76.5,"h":77,"l":76.5,"n":25,"o":77,"t":"2026-10-14T13:15:00Z","v":1841,"vw":76.750464},{"c":77.22,"h":78,"l":76.71,"n":73,"o":77.33,"t":"2026-10-14T13:30:00Z","v":4710,"vw":77.366313},{"c":77.41,"h":77.95,"l":76.9,"n":133,"o":77.215,"t":"2026-10-14T13:45:00Z","v":6820,"vw":77.367296},{"c":77.04,"h":77.8526,"l":76.89,"n":50,"o":77.055,"t":"2026-10-14T14:00:00Z","v":2012,"vw":77.363304},{"c":76.9,"h":77.515,"l":76.9,"n":90,"o":77.22,"t":"2026-10-14T14:15:00Z","v":2473,"vw":77.246538},{"c":77.2925,"h":77.37,"l":76.985,"n":55,"o":76.985,"t":"2026-10-14T14:30:00Z","v":1170,"vw":77.205795},{"c":76.84,"h":77.48,"l":76.84,"n":206,"o":77.3878,"t":"2026-10-14T14:45:00Z","v":14549,"vw":77.173789},{"c":76.6,"h":77.055,"l":76.6,"n":61,"o":77.055,"t":"2026-10-14T15:00:00Z","v":1569,"vw":76.837667},{"c":76.4,"h":76.82,"l":76.4,"n":161,"o":76.7,"t":"2026-10-14T15:15:00Z","v":9160,"vw":76.684001},{"c":75.625,"h":76.37,"l":75.625,"n":88,"o":76.37,"t":"2026-10-14T15:30:00Z","v":1862,"vw":76.0978},{"c":75.91,"h":76.1383,"l":75.675,"n":126,"o":75.82,"t":"2026-10-14T15:45:00Z","v":3220,"vw":75.857421},{"c":75.425,"h":75.93,"l":75.425,"n":196,"o":75.925,"t":"2026-10-14T16:00:00Z","v":5925,"vw":75.736141},{"c":75.255,"h":75.5299,"l":75,"n":183,"o":75.35,"t":"2026-10-14T16:15:00Z","v":4655,"vw":75.196346},{"c":75.695,"h":75.695,"l":75.26,"n":126,"o":75.26,"t":"2026-10-14T16:30:00Z","v":3093,"vw":75.561094},{"c":75.91,"h":75.95,"l":75.66,"n":166,"o":75.79,"t":"2026-10-14T16:45:00Z","v":4803,"vw":75.771759},{"c":75.37,"h":75.89,"l":75.35,"n":115,"o":75.89,"t":"2026-10-14T17:00:00Z","v":2425,"vw":75.603575},{"c":75.08,"h":75.33,"l":75.08,"n":127,"o":75.23,"t":"2026-10-14T17:15:00Z","v":2109,"vw":75.228125},{"c":74.935,"h":75.07,"l":74.615,"n":225,"o":75.06,"t":"2026-10-14T17:30:00Z","v":6720,"vw":74.841887},{"c":74.49,"h":74.88,"l":74.49,"n":90,"o":74.88,"t":"2026-10-14T17:45:00Z","v":2396,"vw":74.745121},{"c":75.1,"h":75.1,"l":74.46,"n":290,"o":74.46,"t":"2026-10-14T18:00:00Z","v":8656,"vw":74.703976},{"c":74.96,"h":75.105,"l":74.8401,"n":223,"o":75.105,"t":"2026-10-14T18:15:00Z","v":7066,"vw":74.963576},{"c":74.61,"h":75.035,"l":74.61,"n":225,"o":75.035,"t":"2026-10-14T18:30:00Z","v":6200,"vw":74.838503},{"c":74.78,"h":74.97,"l":74.62,"n":196,"o":74.62,"t":"2026-10-14T18:45:00Z","v":4720,"vw":74.835947},{"c":75.295,"h":75.375,"l":74.86,"n":211,"o":74.87,"t":"2026-10-14T19:00:00Z","v":7393,"vw":75.078986},{"c":75.54,"h":75.725,"l":75.39,"n":256,"o":75.39,"t":"2026-10-14T19:15:00Z","v":6214,"vw":75.57089},{"c":75.05,"h":75.72,"l":75.05,"n":403,"o":75.54,"t":"2026-10-14T19:30:00Z","v":8877,"vw":75.441249},{"c":74.35,"h":75.09,"l":74.3,"n":1375,"o":75.03,"t":"2026-10-14T19:45:00Z","v":61290,"vw":74.540092},{"c":74.37,"h":74.45,"l":74.37,"n":36,"o":74.45,"t":"2026-10-14T20:00:00Z","v":95425,"vw":74.370725},{"c":74,"h":74,"l":74,"n":27,"o":74,"t":"2026-10-15T09:30:00Z","v":792,"vw":74},{"c":72.5,"h":74,"l":72.5,"n":24,"o":73.51,"t":"2026-10-15T09:45:00Z","v":1117,"vw":73.556092},{"c":73.68,"h":73.68,"l":73.46,"n":36,"o":73.46,"t":"2026-10-15T10:15:00Z","v":1487,"vw":73.540185},{"c":71.55,"h":72.585,"l":70.71,"n":270,"o":72.06,"t":"2026-10-15T13:30:00Z","v":12386,"vw":71.618373},{"c":70.62,"h":71.94,"l":70.13,"n":260,"o":71.94,"t":"2026-10-15T13:45:00Z","v":7026,"vw":70.779202},{"c":70.48,"h":71.187198,"l":70.48,"n":238,"o":70.5,"t":"2026-10-15T14:00:00Z","v":7043,"vw":70.780887},{"c":70.91,"h":71.08,"l":70.4,"n":204,"o":70.4,"t":"2026-10-15T14:15:00Z","v":6183,"vw":70.907666},{"c":71.35,"h":71.35,"l":70.345,"n":155,"o":70.55,"t":"2026-10-15T14:30:00Z","v":4781,"vw":70.731388},{"c":71.2,"h":71.44,"l":71.16,"n":111,"o":71.325,"t":"2026-10-15T14:45:00Z","v":5201,"vw":71.272395},{"c":71.67,"h":71.88,"l":71.2172,"n":145,"o":71.345,"t":"2026-10-15T15:00:00Z","v":5837,"vw":71.573401},{"c":71.9899,"h":72.3375,"l":71.82,"n":125,"o":71.99,"t":"2026-10-15T15:15:00Z","v":6391,"vw":72.104741},{"c":71.58,"h":71.89,"l":71.58,"n":132,"o":71.77,"t":"2026-10-15T15:30:00Z","v":3907,"vw":71.802},{"c":71.58,"h":71.58,"l":71.34,"n":66,"o":71.4,"t":"2026-10-15T15:45:00Z","v":1297,"vw":71.481429},{"c":71.63,"h":71.71,"l":71.57,"n":72,"o":71.71,"t":"2026-10-15T16:00:00Z","v":1704,"vw":71.635845},{"c":71.265,"h":71.61,"l":71.265,"n":126,"o":71.605,"t":"2026-10-15T16:15:00Z","v":4070,"vw":71.510881},{"c":71.43,"h":71.59,"l":71.38,"n":93,"o":71.38,"t":"2026-10-15T16:30:00Z","v":3581,"vw":71.461579},{"c":71.3,"h":71.41,"l":71.13,"n":141,"o":71.17,"t":"2026-10-15T16:45:00Z","v":3977,"vw":71.251842},{"c":71.385,"h":71.5699,"l":71.265,"n":112,"o":71.3,"t":"2026-10-15T17:00:00Z","v":2720,"vw":71.359689},{"c":71.6784,"h":71.68,"l":71.51,"n":135,"o":71.51,"t":"2026-10-15T17:15:00Z","v":4277,"vw":71.637802},{"c":71.915,"h":71.915,"l":71.67,"n":111,"o":71.67,"t":"2026-10-15T17:30:00Z","v":3204,"vw":71.792847},{"c":71.41,"h":71.895,"l":71.41,"n":153,"o":71.895,"t":"2026-10-15T17:45:00Z","v":5043,"vw":71.631332},{"c":71.17,"h":71.43,"l":71.17,"n":140,"o":71.43,"t":"2026-10-15T18:00:00Z","v":2681,"vw":71.33},{"c":71.505,"h":71.505,"l":71.085,"n":124,"o":71.1,"t":"2026-10-15T18:15:00Z","v":4687,"vw":71.323313},{"c":71.74,"h":71.76,"l":71.54,"n":150,"o":71.7,"t":"2026-10-15T18:30:00Z","v":4574,"vw":71.628974},{"c":71.86,"h":71.86,"l":71.64,"n":150,"o":71.64,"t":"2026-10-15T18:45:00Z","v":2829,"vw":71.728592},{"c":72.34,"h":72.34,"l":71.96,"n":181,"o":71.96,"t":"2026-10-15T19:00:00Z","v":4034,"vw":72.163149},{"c":72.72,"h":72.9,"l":72.41,"n":337,"o":72.41,"t":"2026-10-15T19:15:00Z","v":6832,"vw":72.752109},{"c":72.865,"h":73.3,"l":72.685,"n":443,"o":72.72,"t":"2026-10-15T19:30:00Z","v":11512,"vw":72.93981},{"c":73.28,"h":73.32,"l":72.65,"n":1115,"o":72.86,"t":"2026-10-15T19:45:00Z","v":32867,"vw":73.088483},{"c":73.22,"h":73.22,"l":73.22,"n":21,"o":73.22,"t":"2026-10-15T20:00:00Z","v":66871,"vw":73.22},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-15T22:00:00Z","v":154,"vw":73.5},{"c":71.32,"h":72.38,"l":71.32,"n":32,"o":72.29,"t":"2026-10-16T13:30:00Z","v":7206,"vw":72.251557},{"c":71.54,"h":72.255,"l":71.35,"n":55,"o":72.255,"t":"2026-10-16T13:45:00Z","v":2029,"vw":71.735435},{"c":72.13,"h":72.27,"l":71.79,"n":134,"o":71.98,"t":"2026-10-16T14:00:00Z","v":5875,"vw":72.147595},{"c":72.07,"h":72.07,"l":71.665,"n":32,"o":71.75,"t":"2026-10-16T14:15:00Z","v":1490,"vw":71.873},{"c":72.135,"h":72.41,"l":72.135,"n":39,"o":72.38,"t":"2026-10-16T14:30:00Z","v":1221,"vw":72.338824},{"c":71.85,"h":72,"l":71.7175,"n":56,"o":72,"t":"2026-10-16T14:45:00Z","v":1781,"vw":71.822805},{"c":71.26,"h":71.8,"l":71.135,"n":264,"o":71.8,"t":"2026-10-16T15:00:00Z","v":7511,"vw":71.332595},{"c":71.32,"h":71.385,"l":71.23,"n":101,"o":71.36,"t":"2026-10-16T15:15:00Z","v":3024,"vw":71.31223},{"c":71.3,"h":71.48,"l":71.255,"n":154,"o":71.425,"t":"2026-10-16T15:30:00Z","v":5123,"vw":71.363975},{"c":71.01,"h":71.4985,"l":70.99,"n":153,"o":71.46,"t":"2026-10-16T15:45:00Z","v":6770,"vw":71.089216},{"c":70.96,"h":71.165,"l":70.89,"n":206,"o":71.13,"t":"2026-10-16T16:00:00Z","v":8074,"vw":71.020619},{"c":71.04,"h":71.17,"l":71.02,"n":99,"o":71.0725,"t":"2026-10-16T16:15:00Z","v":2765,"vw":71.089243},{"c":70.855,"h":71.14,"l":70.8,"n":236,"o":71,"t":"2026-10-16T16:30:00Z","v":8339,"vw":70.991622},{"c":70.64,"h":70.76,"l":70.53,"n":160,"o":70.76,"t":"2026-10-16T16:45:00Z","v":4081,"vw":70.632021},{"c":70.845,"h":70.845,"l":70.58,"n":153,"o":70.645,"t":"2026-10-16T17:00:00Z","v":3921,"vw":70.727603},{"c":70.85,"h":70.85,"l":70.5,"n":212,"o":70.68,"t":"2026-10-16T17:15:00Z","v":5684,"vw":70.660269},{"c":70.81,"h":70.8885,"l":70.64,"n":228,"o":70.74,"t":"2026-10-16T17:30:00Z","v":8474,"vw":70.731881},{"c":70.3,"h":70.74,"l":70.3,"n":323,"o":70.73,"t":"2026-10-16T17:45:00Z","v":8877,"vw":70.536846},{"c":70.25,"h":70.39,"l":70.12,"n":234,"o":70.26,"t":"2026-10-16T18:00:00Z","v":7035,"vw":70.237458},{"c":70.405,"h":70.4456,"l":70.085,"n":288,"o":70.26,"t":"2026-10-16T18:15:00Z","v":8227,"vw":70.244993},{"c":70.32,"h":70.52,"l":70.3,"n":373,"o":70.355,"t":"2026-10-16T18:30:00Z","v":11844,"vw":70.389689},{"c":70.21,"h":70.42,"l":70.135,"n":325,"o":70.42,"t":"2026-10-16T18:45:00Z","v":8804,"vw":70.238171},{"c":70.31,"h":70.31,"l":69.96,"n":439,"o":70.23,"t":"2026-10-16T19:00:00Z","v":12870,"vw":70.100378},{"c":70.36,"h":70.54,"l":70.21,"n":462,"o":70.325,"t":"2026-10-16T19:15:00Z","v":13229,"vw":70.385004},{"c":69.97,"h":70.49,"l":69.97,"n":595,"o":70.49,"t":"2026-10-16T19:30:00Z","v":20438,"vw":70.117656},{"c":70.63,"h":70.735,"l":69.96,"n":1729,"o":69.97,"t":"2026-10-16T19:45:00Z","v":81622,"vw":70.406147},{"c":70.62,"h":70.62,"l":70.57,"n":37,"o":70.57,"t":"2026-10-16T20:00:00Z","v":116091,"vw":70.619435},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-19T08:00:00Z","v":117,"vw":72.51},{"c":71.05,"h":71.81,"l":70.8,"n":26,"o":70.8,"t":"2026-10-19T11:15:00Z","v":2067,"vw":71.441574},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T11:30:00Z","v":500,"vw":70.8},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-10-19T12:15:00Z","v":200,"vw":71.1},{"c":73.01,"h":73.01,"l":73.01,"n":9,"o":73.01,"t":"2026-10-19T13:15:00Z","v":505,"vw":73.01},{"c":72.07,"h":72.56,"l":71.07,"n":129,"o":72.56,"t":"2026-10-19T13:30:00Z","v":9295,"vw":72.261167},{"c":71.06,"h":71.837,"l":71.06,"n":22,"o":71.63,"t":"2026-10-19T13:45:00Z","v":873,"vw":71.442727},{"c":71.86,"h":71.8899,"l":71.067,"n":70,"o":71.745,"t":"2026-10-19T14:00:00Z","v":2293,"vw":71.606373},{"c":71.67,"h":72.095,"l":71.58,"n":40,"o":72.095,"t":"2026-10-19T14:15:00Z","v":971,"vw":71.719},{"c":71.82,"h":72.05,"l":71.675,"n":159,"o":71.675,"t":"2026-10-19T14:30:00Z","v":6341,"vw":71.827701},{"c":72,"h":72.005,"l":71.83,"n":130,"o":72.005,"t":"2026-10-19T14:45:00Z","v":3137,"vw":71.933073},{"c":72.44,"h":72.44,"l":71.95,"n":117,"o":72.15,"t":"2026-10-19T15:00:00Z","v":3375,"vw":72.283968},{"c":72.77,"h":72.77,"l":72.21,"n":84,"o":72.21,"t":"2026-10-19T15:15:00Z","v":3629,"vw":72.612588},{"c":72.92,"h":72.92,"l":72.6,"n":156,"o":72.61,"t":"2026-10-19T15:30:00Z","v":5407,"vw":72.689252},{"c":72.585,"h":72.84,"l":72.55,"n":158,"o":72.81,"t":"2026-10-19T15:45:00Z","v":4579,"vw":72.690891},{"c":72.505,"h":72.505,"l":72.26,"n":97,"o":72.44,"t":"2026-10-19T16:00:00Z","v":3645,"vw":72.405727},{"c":72.365,"h":72.545,"l":72.15,"n":59,"o":72.48,"t":"2026-10-19T16:15:00Z","v":2560,"vw":72.341176},{"c":72.41,"h":72.41,"l":72.1,"n":177,"o":72.35,"t":"2026-10-19T16:30:00Z","v":6492,"vw":72.154552},{"c":71.945,"h":72.34,"l":71.9,"n":136,"o":72.34,"t":"2026-10-19T16:45:00Z","v":4886,"vw":72.079891},{"c":71.74,"h":71.87,"l":71.71,"n":120,"o":71.87,"t":"2026-10-19T17:00:00Z","v":4466,"vw":71.78266},{"c":71.69,"h":71.91,"l":71.69,"n":105,"o":71.74,"t":"2026-10-19T17:15:00Z","v":3034,"vw":71.773621},{"c":71.62,"h":71.78,"l":71.51,"n":121,"o":71.78,"t":"2026-10-19T17:30:00Z","v":3444,"vw":71.613927},{"c":71.36,"h":71.4,"l":71.36,"n":11,"o":71.4,"t":"2026-10-19T17:45:00Z","v":357,"vw":71.38},{"c":71.565,"h":71.68,"l":71.46,"n":108,"o":71.5,"t":"2026-10-19T18:00:00Z","v":2828,"vw":71.527692},{"c":71.41,"h":71.56,"l":71.41,"n":246,"o":71.495,"t":"2026-10-19T18:15:00Z","v":7989,"vw":71.482127},{"c":71.38,"h":71.38,"l":71.3,"n":154,"o":71.32,"t":"2026-10-19T18:30:00Z","v":4056,"vw":71.343569},{"c":71.395,"h":71.45,"l":71.36,"n":129,"o":71.415,"t":"2026-10-19T18:45:00Z","v":4096,"vw":71.414347},{"c":71.25,"h":71.415,"l":71.245,"n":212,"o":71.3225,"t":"2026-10-19T19:00:00Z","v":6865,"vw":71.347186},{"c":71.59,"h":71.59,"l":71.31,"n":369,"o":71.31,"t":"2026-10-19T19:15:00Z","v":11988,"vw":71.471579},{"c":71.87,"h":71.87,"l":71.45,"n":1157,"o":71.45,"t":"2026-10-19T19:30:00Z","v":8807,"vw":71.625949},{"c":71.15,"h":71.785,"l":71,"n":1238,"o":71.72,"t":"2026-10-19T19:45:00Z","v":42740,"vw":71.250144},{"c":71.12,"h":71.12,"l":71.12,"n":34,"o":71.12,"t":"2026-10-19T20:00:00Z","v":50886,"vw":71.12},{"c":71.02,"h":71.02,"l":70.5,"n":17,"o":70.5,"t":"2026-10-20T08:00:00Z","v":1310,"vw":70.5825},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-20T08:45:00Z","v":1003,"vw":71},{"c":69.015,"h":70.05,"l":68.93,"n":146,"o":70.05,"t":"2026-10-20T13:30:00Z","v":4931,"vw":69.643061},{"c":69.57,"h":69.8888,"l":69.1,"n":201,"o":69.1,"t":"2026-10-20T13:45:00Z","v":9275,"vw":69.552632},{"c":69.9,"h":70.4251,"l":69.74,"n":150,"o":69.84,"t":"2026-10-20T14:00:00Z","v":4017,"vw":69.884028},{"c":70.84,"h":70.87,"l":70.135,"n":155,"o":70.135,"t":"2026-10-20T14:15:00Z","v":7537,"vw":70.404966},{"c":70.72,"h":70.76,"l":70.49,"n":48,"o":70.76,"t":"2026-10-20T14:30:00Z","v":1741,"vw":70.678186},{"c":70.91,"h":70.98,"l":70.8,"n":181,"o":70.8,"t":"2026-10-20T14:45:00Z","v":3559,"vw":70.863489},{"c":70.085,"h":70.89,"l":69.95,"n":321,"o":70.795,"t":"2026-10-20T15:00:00Z","v":9427,"vw":70.706885},{"c":70.475,"h":70.5,"l":70.25,"n":40,"o":70.25,"t":"2026-10-20T15:15:00Z","v":1182,"vw":70.436172},{"c":70.44,"h":70.47,"l":70.16,"n":140,"o":70.47,"t":"2026-10-20T15:30:00Z","v":3133,"vw":70.324533},{"c":70.58,"h":70.58,"l":70.375,"n":108,"o":70.375,"t":"2026-10-20T15:45:00Z","v":2591,"vw":70.511307},{"c":70.45,"h":70.58,"l":70.37,"n":126,"o":70.58,"t":"2026-10-20T16:00:00Z","v":1993,"vw":70.472857},{"c":70.43,"h":70.48,"l":70.355,"n":120,"o":70.47,"t":"2026-10-20T16:15:00Z","v":3537,"vw":70.405494},{"c":70.3,"h":70.34,"l":70.28,"n":180,"o":70.2825,"t":"2026-10-20T16:30:00Z","v":3897,"vw":70.300122},{"c":70.1,"h":70.385,"l":70.1,"n":180,"o":70.27,"t":"2026-10-20T16:45:00Z","v":4419,"vw":70.312344},{"c":70.5,"h":70.5,"l":70.255,"n":116,"o":70.255,"t":"2026-10-20T17:00:00Z","v":2967,"vw":70.387381},{"c":70.51,"h":70.51,"l":70.5,"n":35,"o":70.5,"t":"2026-10-20T17:15:00Z","v":540,"vw":70.503333},{"c":70.6,"h":70.62,"l":70.53,"n":161,"o":70.53,"t":"2026-10-20T17:30:00Z","v":4924,"vw":70.57618},{"c":70.56,"h":70.66,"l":70.56,"n":118,"o":70.66,"t":"2026-10-20T17:45:00Z","v":2071,"vw":70.605},{"c":70.595,"h":70.595,"l":70.52,"n":198,"o":70.585,"t":"2026-10-20T18:00:00Z","v":4511,"vw":70.580567},{"c":70.6101,"h":70.62,"l":70.53,"n":133,"o":70.61,"t":"2026-10-20T18:15:00Z","v":3467,"vw":70.603462},{"c":70.5911,"h":70.62,"l":70.51,"n":179,"o":70.62,"t":"2026-10-20T18:30:00Z","v":4536,"vw":70.58805},{"c":70.5,"h":70.63,"l":70.5,"n":135,"o":70.525,"t":"2026-10-20T18:45:00Z","v":3059,"vw":70.599706},{"c":70.79,"h":70.79,"l":70.51,"n":191,"o":70.645,"t":"2026-10-20T19:00:00Z","v":5237,"vw":70.651147},{"c":70.56,"h":70.795,"l":70.56,"n":123,"o":70.795,"t":"2026-10-20T19:15:00Z","v":4078,"vw":70.646953},{"c":70.72,"h":70.72,"l":70.33,"n":477,"o":70.55,"t":"2026-10-20T19:30:00Z","v":15416,"vw":70.443977},{"c":70.36,"h":70.8,"l":70.33,"n":1101,"o":70.68,"t":"2026-10-20T19:45:00Z","v":31548,"vw":70.565358},{"c":70.43,"h":70.43,"l":70.43,"n":33,"o":70.43,"t":"2026-10-20T20:00:00Z","v":51992,"vw":70.43},{"c":70.98,"h":72.41,"l":70.98,"n":87,"o":71.63,"t":"2026-10-21T13:30:00Z","v":5349,"vw":71.407441},{"c":71.2,"h":71.55,"l":71.2,"n":57,"o":71.48,"t":"2026-10-21T13:45:00Z","v":2182,"vw":71.425579},{"c":70.87,"h":71.4,"l":70.87,"n":68,"o":71.4,"t":"2026-10-21T14:00:00Z","v":1685,"vw":71.020625},{"c":70.63,"h":71,"l":70.63,"n":83,"o":70.93,"t":"2026-10-21T14:15:00Z","v":3009,"vw":70.928442},{"c":70.5125,"h":70.815,"l":70.505,"n":38,"o":70.815,"t":"2026-10-21T14:30:00Z","v":1567,"vw":70.70675},{"c":70.69,"h":71,"l":70.69,"n":90,"o":70.71,"t":"2026-10-21T14:45:00Z","v":2761,"vw":70.777334},{"c":70.2668,"h":70.455,"l":70.25,"n":16,"o":70.25,"t":"2026-10-21T15:00:00Z","v":797,"vw":70.294006},{"c":70.67,"h":70.67,"l":70.445,"n":74,"o":70.445,"t":"2026-10-21T15:15:00Z","v":2456,"vw":70.522695},{"c":70.88,"h":70.88,"l":70.615,"n":56,"o":70.615,"t":"2026-10-21T15:30:00Z","v":1966,"vw":70.7486},{"c":71.015,"h":71.02,"l":71.015,"n":23,"o":71.02,"t":"2026-10-21T15:45:00Z","v":1036,"vw":71.019461},{"c":70.99,"h":71.19,"l":70.98,"n":101,"o":71.015,"t":"2026-10-21T16:00:00Z","v":3702,"vw":71.010416},{"c":71.23,"h":71.23,"l":70.99,"n":82,"o":70.99,"t":"2026-10-21T16:15:00Z","v":2738,"vw":71.154944},{"c":71.115,"h":71.53,"l":70.82,"n":315,"o":70.92,"t":"2026-10-21T16:30:00Z","v":12805,"vw":71.188646},{"c":71.25,"h":71.26,"l":71.085,"n":34,"o":71.085,"t":"2026-10-21T16:45:00Z","v":2304,"vw":71.127857},{"c":71.3001,"h":71.32,"l":71.095,"n":66,"o":71.095,"t":"2026-10-21T17:00:00Z","v":2010,"vw":71.253},{"c":71.275,"h":71.6,"l":71.2172,"n":205,"o":71.5,"t":"2026-10-21T17:15:00Z","v":4955,"vw":71.418914},{"c":71.45,"h":71.5,"l":71.405,"n":62,"o":71.405,"t":"2026-10-21T17:30:00Z","v":2408,"vw":71.428469},{"c":71.5,"h":71.51,"l":71.34,"n":95,"o":71.36,"t":"2026-10-21T17:45:00Z","v":4847,"vw":71.413514},{"c":71.51,"h":71.695,"l":71.51,"n":229,"o":71.54,"t":"2026-10-21T18:00:00Z","v":7910,"vw":71.620822},{"c":71.405,"h":71.56,"l":71.4,"n":75,"o":71.53,"t":"2026-10-21T18:15:00Z","v":2371,"vw":71.466584},{"c":71.5,"h":71.5,"l":71.34,"n":42,"o":71.39,"t":"2026-10-21T18:30:00Z","v":1482,"vw":71.407458},{"c":71.1,"h":71.57,"l":71.1,"n":335,"o":71.485,"t":"2026-10-21T18:45:00Z","v":9574,"vw":71.462071},{"c":71.2825,"h":71.295,"l":70.85,"n":495,"o":70.99,"t":"2026-10-21T19:00:00Z","v":19595,"vw":71.037986},{"c":71.61,"h":71.61,"l":71.3,"n":226,"o":71.3,"t":"2026-10-21T19:15:00Z","v":7417,"vw":71.434516},{"c":71.58,"h":71.695,"l":71.465,"n":476,"o":71.6,"t":"2026-10-21T19:30:00Z","v":17245,"vw":71.607484},{"c":71.28,"h":71.62,"l":71.14,"n":1142,"o":71.62,"t":"2026-10-21T19:45:00Z","v":34179,"vw":71.305976},{"c":71.25,"h":71.25,"l":71.25,"n":21,"o":71.25,"t":"2026-10-21T20:00:00Z","v":80716,"vw":71.25},{"c":71.26,"h":71.26,"l":71.26,"n":2,"o":71.26,"t":"2026-10-21T20:30:00Z","v":158,"vw":71.26},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-22T11:00:00Z","v":200,"vw":69.2},{"c":67.515,"h":69.49,"l":67.515,"n":330,"o":68.98,"t":"2026-10-22T13:30:00Z","v":19315,"vw":68.487326},{"c":67.18,"h":67.52,"l":67.08,"n":69,"o":67.52,"t":"2026-10-22T13:45:00Z","v":1243,"vw":67.4225},{"c":66.55,"h":67.75,"l":66.55,"n":181,"o":67.72,"t":"2026-10-22T14:00:00Z","v":5642,"vw":67.05153},{"c":65.98,"h":66.765,"l":65.77,"n":197,"o":66.745,"t":"2026-10-22T14:15:00Z","v":8332,"vw":66.390681},{"c":66.54,"h":66.57,"l":65.98,"n":117,"o":65.98,"t":"2026-10-22T14:30:00Z","v":3766,"vw":66.262651},{"c":66.22,"h":66.57,"l":66.2,"n":198,"o":66.43,"t":"2026-10-22T14:45:00Z","v":5754,"vw":66.442133},{"c":65.65,"h":66.06,"l":65.65,"n":273,"o":66.06,"t":"2026-10-22T15:00:00Z","v":10338,"vw":65.909174},{"c":65.77,"h":66.25,"l":65.77,"n":330,"o":65.78,"t":"2026-10-22T15:15:00Z","v":10470,"vw":65.969579},{"c":65.97,"h":65.98,"l":65.61,"n":321,"o":65.895,"t":"2026-10-22T15:30:00Z","v":9691,"vw":65.88365},{"c":66.19,"h":66.39,"l":65.84,"n":281,"o":65.84,"t":"2026-10-22T15:45:00Z","v":7574,"vw":66.193522},{"c":66.225,"h":66.36,"l":65.56,"n":519,"o":66.195,"t":"2026-10-22T16:00:00Z","v":28409,"vw":66.046955},{"c":66.29,"h":66.5,"l":66.06,"n":560,"o":66.11,"t":"2026-10-22T16:15:00Z","v":29965,"vw":66.294485},{"c":66.1075,"h":66.3,"l":66.05,"n":416,"o":66.28,"t":"2026-10-22T16:30:00Z","v":22777,"vw":66.198421},{"c":66.395,"h":66.395,"l":65.92,"n":350,"o":66.11,"t":"2026-10-22T16:45:00Z","v":15438,"vw":66.13955},{"c":66.05,"h":66.32,"l":65.79,"n":279,"o":66.32,"t":"2026-10-22T17:00:00Z","v":13701,"vw":66.113596},{"c":66.25,"h":66.3302,"l":66,"n":359,"o":66.045,"t":"2026-10-22T17:15:00Z","v":14246,"vw":66.200946},{"c":66.46,"h":66.535,"l":66.18,"n":276,"o":66.22,"t":"2026-10-22T17:30:00Z","v":13229,"vw":66.341931},{"c":66.37,"h":66.495,"l":66.28,"n":216,"o":66.49,"t":"2026-10-22T17:45:00Z","v":6416,"vw":66.370102},{"c":66.375,"h":66.53,"l":66.01,"n":304,"o":66.18,"t":"2026-10-22T18:00:00Z","v":11369,"vw":66.34644},{"c":66.3,"h":66.47,"l":66.27,"n":335,"o":66.37,"t":"2026-10-22T18:15:00Z","v":8948,"vw":66.381481},{"c":66.52,"h":66.54,"l":66.205,"n":365,"o":66.205,"t":"2026-10-22T18:30:00Z","v":9939,"vw":66.363248},{"c":66.33,"h":66.6,"l":66.27,"n":343,"o":66.47,"t":"2026-10-22T18:45:00Z","v":15760,"vw":66.346335},{"c":66.39,"h":66.39,"l":66.03,"n":349,"o":66.24,"t":"2026-10-22T19:00:00Z","v":8700,"vw":66.175521},{"c":65.72,"h":66.41,"l":65.59,"n":692,"o":66.39,"t":"2026-10-22T19:15:00Z","v":36057,"vw":65.995668},{"c":65.75,"h":66.09,"l":65.56,"n":935,"o":65.965,"t":"2026-10-22T19:30:00Z","v":42142,"vw":65.852505},{"c":66.26,"h":66.61,"l":65.74,"n":1871,"o":65.84,"t":"2026-10-22T19:45:00Z","v":86905,"vw":66.237094},{"c":66.3,"h":66.3,"l":66.3,"n":37,"o":66.3,"t":"2026-10-22T20:00:00Z","v":122963,"vw":66.3},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-22T22:30:00Z","v":125,"vw":67.59},{"c":66.36,"h":66.5,"l":66.36,"n":19,"o":66.5,"t":"2026-10-23T08:00:00Z","v":1227,"vw":66.485786},{"c":65.7,"h":66.27,"l":65.09,"n":113,"o":66.17,"t":"2026-10-23T13:30:00Z","v":5839,"vw":65.960671},{"c":65.55,"h":66.66,"l":65.18,"n":259,"o":66.47,"t":"2026-10-23T13:45:00Z","v":15827,"vw":65.956837},{"c":65.255,"h":65.94,"l":65.19,"n":163,"o":65.93,"t":"2026-10-23T14:00:00Z","v":4034,"vw":65.610208},{"c":65.755,"h":65.855,"l":65.275,"n":89,"o":65.275,"t":"2026-10-23T14:15:00Z","v":2178,"vw":65.654855},{"c":66.07,"h":66.07,"l":65.86,"n":150,"o":65.915,"t":"2026-10-23T14:30:00Z","v":3084,"vw":65.944085},{"c":66.31,"h":66.31,"l":66,"n":155,"o":66.21,"t":"2026-10-23T14:45:00Z","v":4170,"vw":66.134756},{"c":65.8,"h":66.09,"l":65.69,"n":193,"o":66.09,"t":"2026-10-23T15:00:00Z","v":4185,"vw":65.812333},{"c":66.28,"h":66.28,"l":65.8,"n":213,"o":65.8,"t":"2026-10-23T15:15:00Z","v":5642,"vw":65.966875},{"c":66.35,"h":66.35,"l":66.24,"n":144,"o":66.26,"t":"2026-10-23T15:30:00Z","v":6110,"vw":66.305671},{"c":66.735,"h":66.74,"l":66.23,"n":243,"o":66.23,"t":"2026-10-23T15:45:00Z","v":5756,"vw":66.621064},{"c":66.42,"h":66.79,"l":66.38,"n":166,"o":66.72,"t":"2026-10-23T16:00:00Z","v":3503,"vw":66.628946},{"c":66.22,"h":66.49,"l":66.22,"n":145,"o":66.385,"t":"2026-10-23T16:15:00Z","v":4260,"vw":66.345764},{"c":66.36,"h":66.45,"l":66.24,"n":279,"o":66.24,"t":"2026-10-23T16:30:00Z","v":5590,"vw":66.353326}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1749999999999998,"strike":90.95157723729318,"iv":0.9383087035841704,"gamma":0.013995349914335639,"theta":-0.0715278886942741,"vega":0.04277923875304398,"rho":0.006663999822977852,"breakevenPct":38.82847684944721},{"delta":0.2,"premium":1.9510703716906068,"strike":89.70345679812489,"iv":1.0820830288087664,"gamma":0.014066022046842716,"theta":-0.10063898909123908,"vega":0.05158463608940117,"rho":0.00859845283241268,"breakevenPct":38.117129550656266},{"delta":0.25,"premium":1.4251802265705458,"strike":74.3898043254377,"iv":0.5365168383110196,"gamma":0.03159289392378991,"theta":-0.05692219361483007,"vega":0.05732584963954686,"rho":0.011442958567447887,"breakevenPct":14.248017709475945},{"delta":0.3,"premium":1.9529866117404735,"strike":73.10247167868177,"iv":0.5644004634397528,"gamma":0.03221081359423275,"theta":-0.0647749227600412,"vega":0.061599794026776525,"rho":0.013590546433052601,"breakevenPct":13.103463367122126},{"delta":0.35,"premium":2.4807929969104014,"strike":71.81513903192585,"iv":0.5922840885684861,"gamma":0.03282873326467559,"theta":-0.0726276519052523,"vega":0.06587373841400618,"rho":0.015738134298657315,"breakevenPct":11.958909024768307},{"delta":0.4,"premium":3.00859938208033,"strike":70.52780638516992,"iv":0.6201677136972195,"gamma":0.033446652935118434,"theta":-0.08048038105046344,"vega":0.07014768280123584,"rho":0.017885722164262034,"breakevenPct":10.814354682414486},{"delta":0.45,"premium":3.4871649184149187,"strike":69.14044289044288,"iv":0.6161967365967367,"gamma":0.03461113053613054,"theta":-0.08182616550116549,"vega":0.0718140442890443,"rho":0.020064637914174024,"breakevenPct":9.444858060364384},{"delta":0.5,"premium":3.931512237762238,"strike":67.68356643356643,"iv":0.5900895104895105,"gamma":0.03615541958041958,"theta":-0.07865017482517482,"vega":0.07166835664335665,"rho":0.02226532388877412,"breakevenPct":7.919045616830423},{"delta":0.55,"premium":4.375859557109558,"strike":66.22668997668997,"iv":0.5639822843822844,"gamma":0.03769970862470863,"theta":-0.07547418414918415,"vega":0.071522668997669,"rho":0.024466009863374216,"breakevenPct":6.39323317329646},{"delta":0.6,"premium":4.8504856614246075,"strike":64.8172987974098,"iv":0.539149861239593,"gamma":0.03874421831637373,"theta":-0.07183899167437557,"vega":0.07062534690101759,"rho":0.02664854967899,"breakevenPct":4.9846058752778974},{"delta":0.65,"premium":5.486470860314524,"strike":63.660962072155414,"iv":0.5211110083256244,"gamma":0.03712534690101758,"theta":-0.06575666049953746,"vega":0.06572247918593895,"rho":0.02873438654609446,"breakevenPct":4.200471567917322},{"delta":0.7,"premium":6.12245605920444,"strike":62.504625346901015,"iv":0.503072155411656,"gamma":0.03550647548566142,"theta":-0.059674329324699356,"vega":0.06081961147086032,"rho":0.030820223413198913,"breakevenPct":3.416337260556749},{"delta":0.75,"premium":6.758441258094358,"strike":61.348288621646624,"iv":0.48503330249768734,"gamma":0.03388760407030527,"theta":-0.053591998149861236,"vega":0.055916743755781685,"rho":0.03290606028030337,"breakevenPct":2.632202953196174},{"delta":0.8,"premium":7.394426456984274,"strike":60.191951896392226,"iv":0.46699444958371883,"gamma":0.032268732654949124,"theta":-0.047509666975023124,"vega":0.05101387604070305,"rho":0.03499189714740783,"breakevenPct":1.8480686458355988},{"delta":0.85,"premium":8.939085072231139,"strike":58.326645264847514,"iv":0.46978980738362763,"gamma":0.026210192616372394,"theta":-0.03960577849117175,"vega":0.04139815409309792,"rho":0.03642725640875057,"breakevenPct":1.3648739256760871},{"delta":0.9,"premium":10.664606741573037,"strike":56.32022471910112,"iv":0.47673202247191016,"gamma":0.019267977528089876,"theta":-0.03133932584269662,"vega":0.0308443820224719,"rho":0.03773314410827503,"breakevenPct":0.9415784518899267}],"put":[{"delta":0.1,"premium":1.3720372301534935,"strike":43.72836931286752,"iv":1.3826657729117315,"gamma":0.00739188887742904,"theta":-0.07576188976282111,"vega":0.03217249587465458,"rho":-0.006283780658750575,"breakevenPct":36.17189258180527},{"delta":0.15,"premium":1.6809216423300353,"strike":51.58187396591127,"iv":1.0156726843824961,"gamma":0.01231310132399736,"theta":-0.07499512436240392,"vega":0.04246231321533324,"rho":-0.009150007859901688,"breakevenPct":24.802663767960773},{"delta":0.2,"premium":2.3840653746237175,"strike":54.70695722054985,"iv":1.0050130464187057,"gamma":0.015074957359055785,"theta":-0.08987262682075729,"vega":0.05149409277064104,"rho":-0.012295854271013661,"breakevenPct":21.152965874131805},{"delta":0.25,"premium":2.8769097162966113,"strike":56.73071506606734,"iv":0.9528981392430186,"gamma":0.017891482168688695,"theta":-0.08838690872786599,"vega":0.0545054442025486,"rho":-0.015269262085332415,"breakevenPct":18.845983499441335},{"delta":0.3,"premium":3.347993522241256,"strike":58.64051427935644,"iv":0.8964936862719451,"gamma":0.02071366377941283,"theta":-0.08520802146133374,"vega":0.05689383738007471,"rho":-0.018224826974688944,"breakevenPct":16.67793737625801},{"delta":0.35,"premium":3.8190773281859,"strike":60.550313492645536,"iv":0.8400892333008716,"gamma":0.023535845390136964,"theta":-0.08202913419480151,"vega":0.05928223055760082,"rho":-0.021180391864045474,"breakevenPct":14.509891253074686},{"delta":0.4,"premium":4.290161134130544,"strike":62.46011270593464,"iv":0.7836847803297982,"gamma":0.026358027000861105,"theta":-0.07885024692826928,"vega":0.061670623735126925,"rho":-0.024135956753402008,"breakevenPct":12.34184512989136},{"delta":0.45,"premium":4.761244940075189,"strike":64.36991191922374,"iv":0.7272803273587247,"gamma":0.02918020861158524,"theta":-0.07567135966173703,"vega":0.06405901691265303,"rho":-0.027091521642758538,"breakevenPct":10.173799006708034},{"delta":0.5,"premium":5.232328746019833,"strike":66.27971113251283,"iv":0.6708758743876513,"gamma":0.03200239022230938,"theta":-0.0724924723952048,"vega":0.06644741009017914,"rho":-0.030047086532115068,"breakevenPct":8.005752883524709},{"delta":0.55,"premium":5.703412551964478,"strike":68.18951034580193,"iv":0.6144714214165776,"gamma":0.034824571833033516,"theta":-0.06931358512867256,"vega":0.06883580326770525,"rho":-0.0330026514214716,"breakevenPct":5.837706760341382},{"delta":0.6,"premium":6.207742134484885,"strike":70.08019740900679,"iv":0.5608524367674276,"gamma":0.037390931523750774,"theta":-0.06603695249845774,"vega":0.07087705120296113,"rho":-0.035981313119078456,"breakevenPct":3.7485604663624152},{"delta":0.65,"premium":7.318167797655768,"strike":71.6224552745219,"iv":0.5580146822948797,"gamma":0.03529346082665021,"theta":-0.06097834669956816,"vega":0.06658957433682912,"rho":-0.039381047397864334,"breakevenPct":3.0978187509551933},{"delta":0.7,"premium":8.428593460826649,"strike":73.16471314003701,"iv":0.5551769278223319,"gamma":0.033195990129549664,"theta":-0.0559197409006786,"vega":0.0623020974706971,"rho":-0.042780781676650205,"breakevenPct":2.4470770355479736},{"delta":0.75,"premium":9.539019123997534,"strike":74.70697100555213,"iv":0.552339173349784,"gamma":0.031098519432449106,"theta":-0.050861135101789016,"vega":0.05801462060456508,"rho":-0.04618051595543608,"breakevenPct":1.796335320140752},{"delta":0.8,"premium":11.922228843861742,"strike":77.41358760429083,"iv":0.5787839094159715,"gamma":0.02625899880810488,"theta":-0.04526591179976162,"vega":0.05087640047675804,"rho":-0.050540323220276816,"breakevenPct":1.3089831819935456},{"delta":0.85,"premium":15.94230769230768,"strike":81.69230769230768,"iv":0.6519707692307689,"gamma":0.01970615384615386,"theta":-0.04189076923076922,"vega":0.04281384615384617,"rho":-0.05614981515098165,"breakevenPct":0.9192284508740196},{"delta":0.9,"premium":25.904553903345732,"strike":91.89591078066915,"iv":0.8190442379182157,"gamma":0.01171765799256505,"theta":-0.03700074349442378,"vega":0.03195594795539032,"rho":-0.06634959715046762,"breakevenPct":0.5555200763661587}]},"raw":{"call":[{"delta":0.15,"premium":1.1749999999999998,"strike":90.95157723729318,"iv":0.9383087035841704,"gamma":0.013995349914335639,"theta":-0.0715278886942741,"vega":0.04277923875304398,"rho":0.006663999822977852,"breakevenPct":38.82847684944721},{"delta":0.2,"premium":1.9510703716906068,"strike":89.70345679812489,"iv":1.0820830288087664,"gamma":0.014066022046842716,"theta":-0.10063898909123908,"vega":0.05158463608940117,"rho":0.00859845283241268,"breakevenPct":38.117129550656266},{"delta":0.25,"premium":1.4251802265705458,"strike":74.3898043254377,"iv":0.5365168383110196,"gamma":0.03159289392378991,"theta":-0.05692219361483007,"vega":0.05732584963954686,"rho":0.011442958567447887,"breakevenPct":14.248017709475945},{"delta":0.3,"premium":1.9529866117404735,"strike":73.10247167868177,"iv":0.5644004634397528,"gamma":0.03221081359423275,"theta":-0.0647749227600412,"vega":0.061599794026776525,"rho":0.013590546433052601,"breakevenPct":13.103463367122126},{"delta":0.35,"premium":2.4807929969104014,"strike":71.81513903192585,"iv":0.5922840885684861,"gamma":0.03282873326467559,"theta":-0.0726276519052523,"vega":0.06587373841400618,"rho":0.015738134298657315,"breakevenPct":11.958909024768307},{"delta":0.4,"premium":3.00859938208033,"strike":70.52780638516992,"iv":0.6201677136972195,"gamma":0.033446652935118434,"theta":-0.08048038105046344,"vega":0.07014768280123584,"rho":0.017885722164262034,"breakevenPct":10.814354682414486},{"delta":0.45,"premium":3.4871649184149187,"strike":69.14044289044288,"iv":0.6161967365967367,"gamma":0.03461113053613054,"theta":-0.08182616550116549,"vega":0.0718140442890443,"rho":0.020064637914174024,"breakevenPct":9.444858060364384},{"delta":0.5,"premium":3.931512237762238,"strike":67.68356643356643,"iv":0.5900895104895105,"gamma":0.03615541958041958,"theta":-0.07865017482517482,"vega":0.07166835664335665,"rho":0.02226532388877412,"breakevenPct":7.919045616830423},{"delta":0.55,"premium":4.375859557109558,"strike":66.22668997668997,"iv":0.5639822843822844,"gamma":0.03769970862470863,"theta":-0.07547418414918415,"vega":0.071522668997669,"rho":0.024466009863374216,"breakevenPct":6.39323317329646},{"delta":0.6,"premium":4.8504856614246075,"strike":64.8172987974098,"iv":0.539149861239593,"gamma":0.03874421831637373,"theta":-0.07183899167437557,"vega":0.07062534690101759,"rho":0.02664854967899,"breakevenPct":4.9846058752778974},{"delta":0.65,"premium":5.486470860314524,"strike":63.660962072155414,"iv":0.5211110083256244,"gamma":0.03712534690101758,"theta":-0.06575666049953746,"vega":0.06572247918593895,"rho":0.02873438654609446,"breakevenPct":4.200471567917322},{"delta":0.7,"premium":6.12245605920444,"strike":62.504625346901015,"iv":0.503072155411656,"gamma":0.03550647548566142,"theta":-0.059674329324699356,"vega":0.06081961147086032,"rho":0.030820223413198913,"breakevenPct":3.416337260556749},{"delta":0.75,"premium":6.758441258094358,"strike":61.348288621646624,"iv":0.48503330249768734,"gamma":0.03388760407030527,"theta":-0.053591998149861236,"vega":0.055916743755781685,"rho":0.03290606028030337,"breakevenPct":2.632202953196174},{"delta":0.8,"premium":7.394426456984274,"strike":60.191951896392226,"iv":0.46699444958371883,"gamma":0.032268732654949124,"theta":-0.047509666975023124,"vega":0.05101387604070305,"rho":0.03499189714740783,"breakevenPct":1.8480686458355988},{"delta":0.85,"premium":8.939085072231139,"strike":58.326645264847514,"iv":0.46978980738362763,"gamma":0.026210192616372394,"theta":-0.03960577849117175,"vega":0.04139815409309792,"rho":0.03642725640875057,"breakevenPct":1.3648739256760871},{"delta":0.9,"premium":10.664606741573037,"strike":56.32022471910112,"iv":0.47673202247191016,"gamma":0.019267977528089876,"theta":-0.03133932584269662,"vega":0.0308443820224719,"rho":0.03773314410827503,"breakevenPct":0.9415784518899267}],"put":[{"delta":0.1,"premium":1.3720372301534935,"strike":43.72836931286752,"iv":1.3826657729117315,"gamma":0.00739188887742904,"theta":-0.07576188976282111,"vega":0.03217249587465458,"rho":-0.006283780658750575,"breakevenPct":36.17189258180527},{"delta":0.15,"premium":1.6809216423300353,"strike":51.58187396591127,"iv":1.0156726843824961,"gamma":0.01231310132399736,"theta":-0.07499512436240392,"vega":0.04246231321533324,"rho":-0.009150007859901688,"breakevenPct":24.802663767960773},{"delta":0.2,"premium":2.3840653746237175,"strike":54.70695722054985,"iv":1.0050130464187057,"gamma":0.015074957359055785,"theta":-0.08987262682075729,"vega":0.05149409277064104,"rho":-0.012295854271013661,"breakevenPct":21.152965874131805},{"delta":0.25,"premium":2.8769097162966113,"strike":56.73071506606734,"iv":0.9528981392430186,"gamma":0.017891482168688695,"theta":-0.08838690872786599,"vega":0.0545054442025486,"rho":-0.015269262085332415,"breakevenPct":18.845983499441335},{"delta":0.3,"premium":3.347993522241256,"strike":58.64051427935644,"iv":0.8964936862719451,"gamma":0.02071366377941283,"theta":-0.08520802146133374,"vega":0.05689383738007471,"rho":-0.018224826974688944,"breakevenPct":16.67793737625801},{"delta":0.35,"premium":3.8190773281859,"strike":60.550313492645536,"iv":0.8400892333008716,"gamma":0.023535845390136964,"theta":-0.08202913419480151,"vega":0.05928223055760082,"rho":-0.021180391864045474,"breakevenPct":14.509891253074686},{"delta":0.4,"premium":4.290161134130544,"strike":62.46011270593464,"iv":0.7836847803297982,"gamma":0.026358027000861105,"theta":-0.07885024692826928,"vega":0.061670623735126925,"rho":-0.024135956753402008,"breakevenPct":12.34184512989136},{"delta":0.45,"premium":4.761244940075189,"strike":64.36991191922374,"iv":0.7272803273587247,"gamma":0.02918020861158524,"theta":-0.07567135966173703,"vega":0.06405901691265303,"rho":-0.027091521642758538,"breakevenPct":10.173799006708034},{"delta":0.5,"premium":5.232328746019833,"strike":66.27971113251283,"iv":0.6708758743876513,"gamma":0.03200239022230938,"theta":-0.0724924723952048,"vega":0.06644741009017914,"rho":-0.030047086532115068,"breakevenPct":8.005752883524709},{"delta":0.55,"premium":5.703412551964478,"strike":68.18951034580193,"iv":0.6144714214165776,"gamma":0.034824571833033516,"theta":-0.06931358512867256,"vega":0.06883580326770525,"rho":-0.0330026514214716,"breakevenPct":5.837706760341382},{"delta":0.6,"premium":6.207742134484885,"strike":70.08019740900679,"iv":0.5608524367674276,"gamma":0.037390931523750774,"theta":-0.06603695249845774,"vega":0.07087705120296113,"rho":-0.035981313119078456,"breakevenPct":3.7485604663624152},{"delta":0.65,"premium":7.318167797655768,"strike":71.6224552745219,"iv":0.5580146822948797,"gamma":0.03529346082665021,"theta":-0.06097834669956816,"vega":0.06658957433682912,"rho":-0.039381047397864334,"breakevenPct":3.0978187509551933},{"delta":0.7,"premium":8.428593460826649,"strike":73.16471314003701,"iv":0.5551769278223319,"gamma":0.033195990129549664,"theta":-0.0559197409006786,"vega":0.0623020974706971,"rho":-0.042780781676650205,"breakevenPct":2.4470770355479736},{"delta":0.75,"premium":9.539019123997534,"strike":74.70697100555213,"iv":0.552339173349784,"gamma":0.031098519432449106,"theta":-0.050861135101789016,"vega":0.05801462060456508,"rho":-0.04618051595543608,"breakevenPct":1.796335320140752},{"delta":0.8,"premium":11.922228843861742,"strike":77.41358760429083,"iv":0.5787839094159715,"gamma":0.02625899880810488,"theta":-0.04526591179976162,"vega":0.05087640047675804,"rho":-0.050540323220276816,"breakevenPct":1.3089831819935456},{"delta":0.85,"premium":15.94230769230768,"strike":81.69230769230768,"iv":0.6519707692307689,"gamma":0.01970615384615386,"theta":-0.04189076923076922,"vega":0.04281384615384617,"rho":-0.05614981515098165,"breakevenPct":0.9192284508740196},{"delta":0.9,"premium":25.904553903345732,"strike":91.89591078066915,"iv":0.8190442379182157,"gamma":0.01171765799256505,"theta":-0.03700074349442378,"vega":0.03195594795539032,"rho":-0.06634959715046762,"breakevenPct":0.5555200763661587}]}},"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"}}