{"symbol":"CBT","url":"https://intraalpha.com/companies/CBT","capturedAt":"2026-10-23T04:43:43.063Z","state":"partial","quote":{"symbol":"CBT","last_price":74.33,"prev_close":73.78,"regular_close":74.33,"change":0.55,"change_pct":0.7455,"regular_change":0.55,"regular_change_pct":0.7455,"extended_change":0,"extended_change_pct":0,"bid":71.55,"ask":80,"bid_size":100,"ask_size":100,"volume":338677,"vwap":74.072554,"open":73.6,"high":74.515,"low":73.4303,"close":74.33,"trade_count":8449,"last_trade_at":"2026-10-22T23:00:00.002702056Z","last_quote_at":"2026-10-23T00:00:00.077074564Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:36.813313529-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.365Z","bars":[{"c":75.89,"h":75.89,"l":75.66,"n":16,"o":75.66,"t":"2026-10-16T13:30:00Z","v":7512,"vw":75.665585},{"c":76.395,"h":76.395,"l":76.395,"n":22,"o":76.395,"t":"2026-10-16T13:40:00Z","v":307,"vw":76.395},{"c":76.425,"h":76.4251,"l":76.365,"n":21,"o":76.365,"t":"2026-10-16T13:45:00Z","v":1328,"vw":76.389539},{"c":76.455,"h":76.455,"l":76.43,"n":29,"o":76.43,"t":"2026-10-16T13:50:00Z","v":5783,"vw":76.449968},{"c":76.28,"h":76.475,"l":76.19,"n":61,"o":76.44,"t":"2026-10-16T13:55:00Z","v":5873,"vw":76.312991},{"c":76.44,"h":76.65,"l":76.27,"n":31,"o":76.27,"t":"2026-10-16T14:00:00Z","v":1118,"vw":76.441071},{"c":76.28,"h":76.45,"l":76.15,"n":111,"o":76.4177,"t":"2026-10-16T14:05:00Z","v":2934,"vw":76.276059},{"c":76.25,"h":76.335,"l":76.07,"n":23,"o":76.335,"t":"2026-10-16T14:10:00Z","v":1160,"vw":76.251273},{"c":76.02,"h":76.03,"l":75.915,"n":60,"o":76.03,"t":"2026-10-16T14:15:00Z","v":1822,"vw":75.98},{"c":76.02,"h":76.02,"l":76.02,"n":8,"o":76.02,"t":"2026-10-16T14:20:00Z","v":532,"vw":76.02},{"c":76.08,"h":76.08,"l":76.07,"n":14,"o":76.07,"t":"2026-10-16T14:25:00Z","v":474,"vw":76.0775},{"c":76.095,"h":76.095,"l":76.065,"n":26,"o":76.065,"t":"2026-10-16T14:30:00Z","v":1063,"vw":76.085},{"c":75.93,"h":75.95,"l":75.93,"n":35,"o":75.95,"t":"2026-10-16T14:35:00Z","v":660,"vw":75.94},{"c":75.73,"h":75.98,"l":75.73,"n":146,"o":75.87,"t":"2026-10-16T14:40:00Z","v":4718,"vw":75.861129},{"c":75.54,"h":75.8,"l":75.465,"n":133,"o":75.65,"t":"2026-10-16T14:45:00Z","v":9954,"vw":75.695242},{"c":75.515,"h":75.65,"l":75.515,"n":55,"o":75.56,"t":"2026-10-16T14:50:00Z","v":3746,"vw":75.55252},{"c":75.52,"h":75.52,"l":75.52,"n":9,"o":75.52,"t":"2026-10-16T14:55:00Z","v":500,"vw":75.52},{"c":75.66,"h":75.745,"l":75.66,"n":27,"o":75.745,"t":"2026-10-16T15:05:00Z","v":963,"vw":75.674407},{"c":75.68,"h":75.68,"l":75.67,"n":30,"o":75.68,"t":"2026-10-16T15:10:00Z","v":1254,"vw":75.675455},{"c":75.51,"h":75.57,"l":75.485,"n":109,"o":75.57,"t":"2026-10-16T15:15:00Z","v":4152,"vw":75.533576},{"c":75.38,"h":75.45,"l":75.38,"n":43,"o":75.45,"t":"2026-10-16T15:20:00Z","v":811,"vw":75.4225},{"c":75.27,"h":75.27,"l":75.14,"n":63,"o":75.14,"t":"2026-10-16T15:30:00Z","v":1400,"vw":75.236981},{"c":75.29,"h":75.3573,"l":75.29,"n":17,"o":75.3573,"t":"2026-10-16T15:35:00Z","v":549,"vw":75.322086},{"c":75.19,"h":75.285,"l":75.19,"n":27,"o":75.285,"t":"2026-10-16T15:40:00Z","v":607,"vw":75.253333},{"c":75.23,"h":75.23,"l":75.16,"n":39,"o":75.16,"t":"2026-10-16T15:45:00Z","v":1110,"vw":75.181429},{"c":75.1792,"h":75.1792,"l":75.1792,"n":2,"o":75.1792,"t":"2026-10-16T15:50:00Z","v":203,"vw":75.1792},{"c":74.9,"h":75.07,"l":74.9,"n":59,"o":75.07,"t":"2026-10-16T15:55:00Z","v":1408,"vw":75.011667},{"c":74.88,"h":74.88,"l":74.88,"n":4,"o":74.88,"t":"2026-10-16T16:00:00Z","v":121,"vw":74.88},{"c":74.78,"h":75.0184,"l":74.725,"n":51,"o":75.0184,"t":"2026-10-16T16:10:00Z","v":1092,"vw":74.8464},{"c":74.55,"h":74.8,"l":74.4901,"n":95,"o":74.8,"t":"2026-10-16T16:15:00Z","v":2963,"vw":74.576181},{"c":74.685,"h":74.685,"l":74.55,"n":45,"o":74.55,"t":"2026-10-16T16:20:00Z","v":1593,"vw":74.5725},{"c":74.59,"h":74.59,"l":74.59,"n":7,"o":74.59,"t":"2026-10-16T16:25:00Z","v":192,"vw":74.59},{"c":74.91,"h":74.99,"l":74.6512,"n":213,"o":74.715,"t":"2026-10-16T16:30:00Z","v":10987,"vw":74.917813},{"c":74.85,"h":74.89,"l":74.82,"n":42,"o":74.85,"t":"2026-10-16T16:35:00Z","v":1695,"vw":74.844583},{"c":74.86,"h":74.86,"l":74.85,"n":6,"o":74.85,"t":"2026-10-16T16:40:00Z","v":781,"vw":74.851346},{"c":74.68,"h":74.84,"l":74.68,"n":83,"o":74.84,"t":"2026-10-16T16:45:00Z","v":2859,"vw":74.772083},{"c":74.755,"h":74.775,"l":74.745,"n":30,"o":74.775,"t":"2026-10-16T16:50:00Z","v":1408,"vw":74.757692},{"c":74.81,"h":74.82,"l":74.81,"n":35,"o":74.81,"t":"2026-10-16T16:55:00Z","v":714,"vw":74.813333},{"c":74.71,"h":74.72,"l":74.61,"n":121,"o":74.71,"t":"2026-10-16T17:00:00Z","v":6945,"vw":74.659403},{"c":74.55,"h":74.64,"l":74.53,"n":101,"o":74.59,"t":"2026-10-16T17:05:00Z","v":2774,"vw":74.594444},{"c":74.56,"h":74.56,"l":74.49,"n":78,"o":74.56,"t":"2026-10-16T17:10:00Z","v":3771,"vw":74.510711},{"c":74.48,"h":74.585,"l":74.48,"n":86,"o":74.585,"t":"2026-10-16T17:15:00Z","v":2241,"vw":74.536923},{"c":74.55,"h":74.55,"l":74.44,"n":144,"o":74.44,"t":"2026-10-16T17:20:00Z","v":3077,"vw":74.492083},{"c":74.5,"h":74.59,"l":74.49,"n":59,"o":74.59,"t":"2026-10-16T17:25:00Z","v":2305,"vw":74.5525},{"c":74.63,"h":74.63,"l":74.49,"n":80,"o":74.51,"t":"2026-10-16T17:30:00Z","v":7771,"vw":74.547805},{"c":74.595,"h":74.69,"l":74.59,"n":80,"o":74.59,"t":"2026-10-16T17:35:00Z","v":3344,"vw":74.643089},{"c":74.75,"h":74.78,"l":74.57,"n":119,"o":74.57,"t":"2026-10-16T17:40:00Z","v":4538,"vw":74.712677},{"c":74.57,"h":74.6,"l":74.53,"n":56,"o":74.6,"t":"2026-10-16T17:45:00Z","v":1789,"vw":74.570769},{"c":74.33,"h":74.51,"l":74.33,"n":148,"o":74.51,"t":"2026-10-16T17:50:00Z","v":5032,"vw":74.453477},{"c":74.205,"h":74.26,"l":74.205,"n":19,"o":74.26,"t":"2026-10-16T17:55:00Z","v":427,"vw":74.238333},{"c":74.2,"h":74.2,"l":74.0625,"n":103,"o":74.13,"t":"2026-10-16T18:00:00Z","v":3816,"vw":74.162294},{"c":74.165,"h":74.19,"l":74.165,"n":38,"o":74.19,"t":"2026-10-16T18:05:00Z","v":801,"vw":74.18375},{"c":74.16,"h":74.2,"l":74.1301,"n":35,"o":74.16,"t":"2026-10-16T18:10:00Z","v":983,"vw":74.161517},{"c":74.16,"h":74.16,"l":74.14,"n":44,"o":74.14,"t":"2026-10-16T18:15:00Z","v":1203,"vw":74.151429},{"c":74.185,"h":74.23,"l":74.15,"n":46,"o":74.15,"t":"2026-10-16T18:20:00Z","v":2111,"vw":74.181252},{"c":74.14,"h":74.19,"l":74.12,"n":103,"o":74.14,"t":"2026-10-16T18:25:00Z","v":1932,"vw":74.146875},{"c":74.18,"h":74.2,"l":74.09,"n":147,"o":74.1206,"t":"2026-10-16T18:30:00Z","v":4632,"vw":74.13312},{"c":74.15,"h":74.15,"l":73.99,"n":136,"o":74.14,"t":"2026-10-16T18:35:00Z","v":5366,"vw":74.030186},{"c":74.14,"h":74.14,"l":74.04,"n":58,"o":74.1,"t":"2026-10-16T18:40:00Z","v":1467,"vw":74.081543},{"c":74.055,"h":74.12,"l":74.055,"n":32,"o":74.12,"t":"2026-10-16T18:45:00Z","v":784,"vw":74.077},{"c":74.075,"h":74.11,"l":73.99,"n":87,"o":74.06,"t":"2026-10-16T18:50:00Z","v":2327,"vw":74.05},{"c":74.22,"h":74.23,"l":74.05,"n":79,"o":74.05,"t":"2026-10-16T18:55:00Z","v":3423,"vw":74.176154},{"c":74.245,"h":74.28,"l":74.245,"n":37,"o":74.28,"t":"2026-10-16T19:00:00Z","v":880,"vw":74.250833},{"c":74.13,"h":74.25,"l":74.13,"n":70,"o":74.25,"t":"2026-10-16T19:05:00Z","v":1520,"vw":74.213394},{"c":74.1,"h":74.18,"l":74.1,"n":80,"o":74.15,"t":"2026-10-16T19:10:00Z","v":1440,"vw":74.146016},{"c":74.149,"h":74.19,"l":74.07,"n":195,"o":74.15,"t":"2026-10-16T19:15:00Z","v":5737,"vw":74.146294},{"c":74.19,"h":74.21,"l":74.12,"n":143,"o":74.12,"t":"2026-10-16T19:20:00Z","v":6055,"vw":74.166383},{"c":74.24,"h":74.26,"l":74.185,"n":104,"o":74.185,"t":"2026-10-16T19:25:00Z","v":2891,"vw":74.215167},{"c":74.23,"h":74.28,"l":74.23,"n":91,"o":74.28,"t":"2026-10-16T19:30:00Z","v":2355,"vw":74.239249},{"c":74.2,"h":74.255,"l":74.1575,"n":123,"o":74.255,"t":"2026-10-16T19:35:00Z","v":2629,"vw":74.197688},{"c":74.08,"h":74.18,"l":74.08,"n":146,"o":74.18,"t":"2026-10-16T19:40:00Z","v":3107,"vw":74.131429},{"c":74.09,"h":74.18,"l":74.02,"n":276,"o":74.07,"t":"2026-10-16T19:45:00Z","v":9507,"vw":74.0745},{"c":74.24,"h":74.31,"l":74.095,"n":191,"o":74.095,"t":"2026-10-16T19:50:00Z","v":8178,"vw":74.226862},{"c":74.275,"h":74.37,"l":74.22,"n":650,"o":74.24,"t":"2026-10-16T19:55:00Z","v":19644,"vw":74.279079},{"c":74.29,"h":74.29,"l":74.29,"n":23,"o":74.29,"t":"2026-10-16T20:00:00Z","v":78505,"vw":74.29},{"c":74.125,"h":75,"l":74.125,"n":41,"o":75,"t":"2026-10-19T13:30:00Z","v":2047,"vw":74.400088},{"c":74.355,"h":74.355,"l":74.355,"n":7,"o":74.355,"t":"2026-10-19T13:35:00Z","v":139,"vw":74.355},{"c":74.38,"h":74.38,"l":74.38,"n":9,"o":74.38,"t":"2026-10-19T13:40:00Z","v":315,"vw":74.38},{"c":74.4601,"h":74.4601,"l":74.411,"n":6,"o":74.411,"t":"2026-10-19T13:45:00Z","v":557,"vw":74.445535},{"c":74.14,"h":74.14,"l":74.14,"n":3,"o":74.14,"t":"2026-10-19T13:50:00Z","v":111,"vw":74.14},{"c":74.475,"h":74.475,"l":74.475,"n":5,"o":74.475,"t":"2026-10-19T13:55:00Z","v":188,"vw":74.475},{"c":74.7422,"h":74.7422,"l":74.47,"n":6,"o":74.47,"t":"2026-10-19T14:00:00Z","v":1191,"vw":74.71809},{"c":74.535,"h":74.535,"l":74.47,"n":35,"o":74.47,"t":"2026-10-19T14:05:00Z","v":1024,"vw":74.484885},{"c":74.28,"h":74.28,"l":74.25,"n":15,"o":74.2501,"t":"2026-10-19T14:10:00Z","v":944,"vw":74.254914},{"c":74.515,"h":74.515,"l":74.5,"n":9,"o":74.5,"t":"2026-10-19T14:15:00Z","v":602,"vw":74.503},{"c":74.28,"h":74.37,"l":74.28,"n":163,"o":74.31,"t":"2026-10-19T14:20:00Z","v":5439,"vw":74.323841},{"c":74.22,"h":74.22,"l":74.15,"n":32,"o":74.17,"t":"2026-10-19T14:25:00Z","v":1014,"vw":74.174286},{"c":74.0101,"h":74.16,"l":74.0101,"n":40,"o":74.16,"t":"2026-10-19T14:30:00Z","v":1119,"vw":74.132789},{"c":74.05,"h":74.23,"l":74.03,"n":36,"o":74.23,"t":"2026-10-19T14:35:00Z","v":1457,"vw":74.179847},{"c":74.15,"h":74.2325,"l":74.15,"n":42,"o":74.23,"t":"2026-10-19T14:50:00Z","v":1106,"vw":74.2145},{"c":74.34,"h":74.34,"l":74.24,"n":43,"o":74.24,"t":"2026-10-19T14:55:00Z","v":943,"vw":74.28625},{"c":74.42,"h":74.42,"l":74.33,"n":33,"o":74.395,"t":"2026-10-19T15:00:00Z","v":1170,"vw":74.3875},{"c":74.435,"h":74.58,"l":74.32,"n":66,"o":74.575,"t":"2026-10-19T15:05:00Z","v":2109,"vw":74.428846},{"c":74.56,"h":74.56,"l":74.44,"n":41,"o":74.44,"t":"2026-10-19T15:10:00Z","v":1150,"vw":74.523565},{"c":74.5,"h":74.58,"l":74.5,"n":10,"o":74.58,"t":"2026-10-19T15:20:00Z","v":319,"vw":74.543303},{"c":74.385,"h":74.42,"l":74.385,"n":89,"o":74.4,"t":"2026-10-19T15:25:00Z","v":1424,"vw":74.4025},{"c":74.32,"h":74.33,"l":74.32,"n":25,"o":74.33,"t":"2026-10-19T15:30:00Z","v":528,"vw":74.325},{"c":74.13,"h":74.27,"l":74.085,"n":208,"o":74.25,"t":"2026-10-19T15:35:00Z","v":16308,"vw":74.233519},{"c":74.11,"h":74.23,"l":74.11,"n":78,"o":74.14,"t":"2026-10-19T15:40:00Z","v":2015,"vw":74.143566},{"c":73.94,"h":74.1751,"l":73.94,"n":108,"o":74.11,"t":"2026-10-19T15:45:00Z","v":2926,"vw":74.052347},{"c":73.91,"h":73.97,"l":73.91,"n":87,"o":73.95,"t":"2026-10-19T15:50:00Z","v":1438,"vw":73.943333},{"c":73.8867,"h":73.9696,"l":73.81,"n":99,"o":73.89,"t":"2026-10-19T15:55:00Z","v":8032,"vw":73.920773},{"c":73.775,"h":73.97,"l":73.75,"n":130,"o":73.97,"t":"2026-10-19T16:00:00Z","v":3504,"vw":73.897397},{"c":73.69,"h":73.7401,"l":73.69,"n":26,"o":73.73,"t":"2026-10-19T16:05:00Z","v":962,"vw":73.729155},{"c":73.675,"h":73.69,"l":73.64,"n":51,"o":73.69,"t":"2026-10-19T16:10:00Z","v":1340,"vw":73.675667},{"c":73.68,"h":73.68,"l":73.68,"n":18,"o":73.68,"t":"2026-10-19T16:15:00Z","v":419,"vw":73.68},{"c":73.6,"h":73.63,"l":73.58,"n":95,"o":73.63,"t":"2026-10-19T16:20:00Z","v":2412,"vw":73.608343},{"c":73.7,"h":73.785,"l":73.57,"n":138,"o":73.57,"t":"2026-10-19T16:25:00Z","v":9087,"vw":73.658634},{"c":73.7,"h":73.7,"l":73.63,"n":9,"o":73.63,"t":"2026-10-19T16:30:00Z","v":250,"vw":73.663816},{"c":73.63,"h":73.63,"l":73.62,"n":24,"o":73.62,"t":"2026-10-19T16:35:00Z","v":663,"vw":73.623571},{"c":73.48,"h":73.64,"l":73.48,"n":120,"o":73.59,"t":"2026-10-19T16:40:00Z","v":6625,"vw":73.576012},{"c":73.6,"h":73.64,"l":73.48,"n":45,"o":73.48,"t":"2026-10-19T16:45:00Z","v":1872,"vw":73.608097},{"c":73.5,"h":73.56,"l":73.47,"n":63,"o":73.54,"t":"2026-10-19T16:50:00Z","v":1970,"vw":73.527264},{"c":73.525,"h":73.525,"l":73.48,"n":24,"o":73.49,"t":"2026-10-19T16:55:00Z","v":713,"vw":73.49625},{"c":73.4,"h":73.57,"l":73.4,"n":99,"o":73.49,"t":"2026-10-19T17:00:00Z","v":3273,"vw":73.523162},{"c":73.47,"h":73.48,"l":73.39,"n":56,"o":73.39,"t":"2026-10-19T17:05:00Z","v":1970,"vw":73.457398},{"c":73.4393,"h":73.51,"l":73.43,"n":88,"o":73.505,"t":"2026-10-19T17:10:00Z","v":2483,"vw":73.453047},{"c":73.57,"h":73.57,"l":73.38,"n":113,"o":73.4,"t":"2026-10-19T17:15:00Z","v":2924,"vw":73.472692},{"c":73.43,"h":73.49,"l":73.43,"n":73,"o":73.49,"t":"2026-10-19T17:25:00Z","v":1826,"vw":73.464266},{"c":73.465,"h":73.48,"l":73.44,"n":78,"o":73.455,"t":"2026-10-19T17:30:00Z","v":5034,"vw":73.457307},{"c":73.45,"h":73.47,"l":73.43,"n":64,"o":73.465,"t":"2026-10-19T17:35:00Z","v":2605,"vw":73.452976},{"c":73.58,"h":73.58,"l":73.5,"n":62,"o":73.5,"t":"2026-10-19T17:40:00Z","v":1791,"vw":73.516667},{"c":73.49,"h":73.49,"l":73.48,"n":50,"o":73.4855,"t":"2026-10-19T17:45:00Z","v":1096,"vw":73.483978},{"c":73.51,"h":73.51,"l":73.48,"n":46,"o":73.48,"t":"2026-10-19T17:50:00Z","v":1525,"vw":73.497778},{"c":73.46,"h":73.53,"l":73.46,"n":94,"o":73.52,"t":"2026-10-19T17:55:00Z","v":3883,"vw":73.49529},{"c":73.45,"h":73.45,"l":73.34,"n":173,"o":73.45,"t":"2026-10-19T18:00:00Z","v":5093,"vw":73.398931},{"c":73.37,"h":73.415,"l":73.37,"n":30,"o":73.415,"t":"2026-10-19T18:05:00Z","v":482,"vw":73.3925},{"c":73.33,"h":73.38,"l":73.33,"n":27,"o":73.37,"t":"2026-10-19T18:10:00Z","v":738,"vw":73.358197},{"c":73.3,"h":73.305,"l":73.23,"n":60,"o":73.23,"t":"2026-10-19T18:15:00Z","v":1361,"vw":73.288},{"c":73.14,"h":73.27,"l":73.14,"n":111,"o":73.27,"t":"2026-10-19T18:20:00Z","v":2667,"vw":73.201991},{"c":73.265,"h":73.265,"l":73.13,"n":101,"o":73.15,"t":"2026-10-19T18:25:00Z","v":3512,"vw":73.200586},{"c":73.34,"h":73.34,"l":73.23,"n":98,"o":73.27,"t":"2026-10-19T18:35:00Z","v":3062,"vw":73.313937},{"c":73.27,"h":73.38,"l":73.23,"n":210,"o":73.38,"t":"2026-10-19T18:40:00Z","v":4797,"vw":73.299843},{"c":73.43,"h":73.43,"l":73.29,"n":75,"o":73.29,"t":"2026-10-19T18:45:00Z","v":1919,"vw":73.357259},{"c":73.33,"h":73.47,"l":73.33,"n":121,"o":73.43,"t":"2026-10-19T18:50:00Z","v":3276,"vw":73.374541},{"c":73.38,"h":73.41,"l":73.35,"n":128,"o":73.35,"t":"2026-10-19T18:55:00Z","v":4787,"vw":73.366667},{"c":73.3801,"h":73.515,"l":73.34,"n":200,"o":73.36,"t":"2026-10-19T19:00:00Z","v":6190,"vw":73.391898},{"c":73.22,"h":73.34,"l":73.22,"n":119,"o":73.34,"t":"2026-10-19T19:05:00Z","v":1804,"vw":73.285714},{"c":73.22,"h":73.28,"l":73.22,"n":109,"o":73.22,"t":"2026-10-19T19:10:00Z","v":1987,"vw":73.234472},{"c":73.2,"h":73.245,"l":73.19,"n":117,"o":73.23,"t":"2026-10-19T19:15:00Z","v":3017,"vw":73.225094},{"c":73.275,"h":73.32,"l":73.245,"n":182,"o":73.245,"t":"2026-10-19T19:20:00Z","v":6098,"vw":73.288433},{"c":73.31,"h":73.375,"l":73.25,"n":316,"o":73.25,"t":"2026-10-19T19:25:00Z","v":12348,"vw":73.307115},{"c":73.26,"h":73.295,"l":73.23,"n":177,"o":73.29,"t":"2026-10-19T19:30:00Z","v":6012,"vw":73.271352},{"c":73.385,"h":73.385,"l":73.23,"n":285,"o":73.23,"t":"2026-10-19T19:35:00Z","v":9719,"vw":73.318174},{"c":73.37,"h":73.395,"l":73.36,"n":52,"o":73.39,"t":"2026-10-19T19:40:00Z","v":1176,"vw":73.37875},{"c":73.52,"h":73.535,"l":73.42,"n":401,"o":73.43,"t":"2026-10-19T19:45:00Z","v":10835,"vw":73.483501},{"c":73.41,"h":73.47,"l":73.39,"n":376,"o":73.47,"t":"2026-10-19T19:50:00Z","v":11668,"vw":73.424913},{"c":73.47,"h":73.54,"l":73.38,"n":1199,"o":73.41,"t":"2026-10-19T19:55:00Z","v":45362,"vw":73.460686},{"c":73.46,"h":73.46,"l":73.46,"n":36,"o":73.46,"t":"2026-10-19T20:00:00Z","v":71373,"vw":73.46},{"c":73.65,"h":73.65,"l":73.04,"n":9,"o":73.41,"t":"2026-10-20T13:30:00Z","v":1406,"vw":73.375698},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-20T13:40:00Z","v":100,"vw":73.78},{"c":73.715,"h":73.775,"l":73.715,"n":28,"o":73.775,"t":"2026-10-20T13:45:00Z","v":1013,"vw":73.748656},{"c":73.27,"h":73.785,"l":73.27,"n":10,"o":73.785,"t":"2026-10-20T13:50:00Z","v":547,"vw":73.646559},{"c":73.83,"h":73.83,"l":73.83,"n":6,"o":73.83,"t":"2026-10-20T13:55:00Z","v":182,"vw":73.83},{"c":73.815,"h":73.815,"l":73.815,"n":13,"o":73.815,"t":"2026-10-20T14:00:00Z","v":431,"vw":73.815},{"c":74.02,"h":74.02,"l":74.02,"n":9,"o":74.02,"t":"2026-10-20T14:10:00Z","v":269,"vw":74.02},{"c":73.82,"h":73.82,"l":73.755,"n":49,"o":73.755,"t":"2026-10-20T14:20:00Z","v":1524,"vw":73.767539},{"c":73.78,"h":73.94,"l":73.72,"n":37,"o":73.72,"t":"2026-10-20T14:25:00Z","v":1140,"vw":73.824},{"c":73.94,"h":74.08,"l":73.83,"n":101,"o":73.83,"t":"2026-10-20T14:30:00Z","v":2858,"vw":73.971698},{"c":73.9,"h":73.91,"l":73.71,"n":36,"o":73.91,"t":"2026-10-20T14:35:00Z","v":1716,"vw":73.864389},{"c":74.09,"h":74.09,"l":73.925,"n":24,"o":73.925,"t":"2026-10-20T14:40:00Z","v":311,"vw":74.0075},{"c":74.08,"h":74.09,"l":74.08,"n":27,"o":74.09,"t":"2026-10-20T14:45:00Z","v":471,"vw":74.085},{"c":74.12,"h":74.12,"l":74.03,"n":123,"o":74.09,"t":"2026-10-20T14:50:00Z","v":3569,"vw":74.064351},{"c":74.175,"h":74.21,"l":74.08,"n":44,"o":74.12,"t":"2026-10-20T14:55:00Z","v":1498,"vw":74.141875},{"c":74.05,"h":74.185,"l":74.05,"n":73,"o":74.185,"t":"2026-10-20T15:00:00Z","v":1704,"vw":74.095},{"c":74,"h":74.09,"l":74,"n":39,"o":74.09,"t":"2026-10-20T15:05:00Z","v":1546,"vw":74.055822},{"c":73.78,"h":74.01,"l":73.74,"n":148,"o":74.01,"t":"2026-10-20T15:10:00Z","v":2884,"vw":73.865},{"c":73.825,"h":73.87,"l":73.77,"n":52,"o":73.77,"t":"2026-10-20T15:15:00Z","v":902,"vw":73.83049},{"c":73.79,"h":73.83,"l":73.79,"n":27,"o":73.83,"t":"2026-10-20T15:20:00Z","v":686,"vw":73.799231},{"c":73.615,"h":73.73,"l":73.615,"n":82,"o":73.73,"t":"2026-10-20T15:25:00Z","v":2727,"vw":73.66541},{"c":73.55,"h":73.66,"l":73.55,"n":44,"o":73.66,"t":"2026-10-20T15:30:00Z","v":893,"vw":73.596667},{"c":73.67,"h":73.67,"l":73.67,"n":14,"o":73.67,"t":"2026-10-20T15:35:00Z","v":343,"vw":73.67},{"c":73.95,"h":73.95,"l":73.67,"n":127,"o":73.67,"t":"2026-10-20T15:40:00Z","v":1733,"vw":73.836016},{"c":73.74,"h":73.84,"l":73.74,"n":55,"o":73.84,"t":"2026-10-20T15:45:00Z","v":1046,"vw":73.805834},{"c":73.635,"h":73.7,"l":73.635,"n":72,"o":73.7,"t":"2026-10-20T15:55:00Z","v":1128,"vw":73.654286},{"c":73.59,"h":73.72,"l":73.5801,"n":91,"o":73.635,"t":"2026-10-20T16:00:00Z","v":3005,"vw":73.642144},{"c":73.585,"h":73.585,"l":73.57,"n":44,"o":73.58,"t":"2026-10-20T16:05:00Z","v":841,"vw":73.57875},{"c":73.68,"h":73.705,"l":73.66,"n":44,"o":73.66,"t":"2026-10-20T16:10:00Z","v":1047,"vw":73.681129},{"c":73.55,"h":73.6801,"l":73.55,"n":80,"o":73.6801,"t":"2026-10-20T16:15:00Z","v":2029,"vw":73.60201},{"c":73.58,"h":73.58,"l":73.48,"n":131,"o":73.535,"t":"2026-10-20T16:20:00Z","v":5064,"vw":73.52056},{"c":73.7,"h":73.7,"l":73.7,"n":17,"o":73.7,"t":"2026-10-20T16:25:00Z","v":279,"vw":73.7},{"c":73.69,"h":73.71,"l":73.675,"n":21,"o":73.71,"t":"2026-10-20T16:30:00Z","v":885,"vw":73.699921},{"c":73.83,"h":73.83,"l":73.745,"n":20,"o":73.745,"t":"2026-10-20T16:35:00Z","v":329,"vw":73.7875},{"c":73.72,"h":73.84,"l":73.72,"n":96,"o":73.835,"t":"2026-10-20T16:40:00Z","v":1678,"vw":73.785175},{"c":73.69,"h":73.76,"l":73.69,"n":102,"o":73.75,"t":"2026-10-20T16:45:00Z","v":3062,"vw":73.735258},{"c":73.58,"h":73.72,"l":73.58,"n":111,"o":73.72,"t":"2026-10-20T16:50:00Z","v":2513,"vw":73.677079},{"c":73.44,"h":73.515,"l":73.44,"n":61,"o":73.515,"t":"2026-10-20T16:55:00Z","v":1151,"vw":73.462644},{"c":73.51,"h":73.51,"l":73.445,"n":27,"o":73.445,"t":"2026-10-20T17:00:00Z","v":656,"vw":73.47875},{"c":73.44,"h":73.54,"l":73.44,"n":62,"o":73.51,"t":"2026-10-20T17:05:00Z","v":1192,"vw":73.497377},{"c":73.5,"h":73.5,"l":73.4385,"n":50,"o":73.45,"t":"2026-10-20T17:10:00Z","v":1656,"vw":73.463372},{"c":73.51,"h":73.515,"l":73.51,"n":31,"o":73.515,"t":"2026-10-20T17:15:00Z","v":463,"vw":73.513333},{"c":73.595,"h":73.595,"l":73.52,"n":79,"o":73.52,"t":"2026-10-20T17:20:00Z","v":1966,"vw":73.562048},{"c":73.48,"h":73.615,"l":73.37,"n":263,"o":73.615,"t":"2026-10-20T17:25:00Z","v":15759,"vw":73.428517},{"c":73.465,"h":73.5119,"l":73.43,"n":44,"o":73.5119,"t":"2026-10-20T17:30:00Z","v":1525,"vw":73.486398},{"c":73.555,"h":73.555,"l":73.43,"n":58,"o":73.43,"t":"2026-10-20T17:35:00Z","v":1917,"vw":73.4915},{"c":73.675,"h":73.71,"l":73.59,"n":74,"o":73.59,"t":"2026-10-20T17:40:00Z","v":2558,"vw":73.665634},{"c":73.68,"h":73.72,"l":73.68,"n":27,"o":73.72,"t":"2026-10-20T17:45:00Z","v":770,"vw":73.692698},{"c":73.775,"h":73.775,"l":73.775,"n":9,"o":73.775,"t":"2026-10-20T17:50:00Z","v":242,"vw":73.775},{"c":73.755,"h":73.77,"l":73.73,"n":52,"o":73.77,"t":"2026-10-20T17:55:00Z","v":1066,"vw":73.738796},{"c":73.82,"h":73.83,"l":73.78,"n":66,"o":73.78,"t":"2026-10-20T18:00:00Z","v":1637,"vw":73.809012},{"c":73.75,"h":73.82,"l":73.69,"n":135,"o":73.82,"t":"2026-10-20T18:05:00Z","v":3177,"vw":73.748618},{"c":73.8272,"h":73.8272,"l":73.71,"n":37,"o":73.71,"t":"2026-10-20T18:10:00Z","v":1335,"vw":73.789332},{"c":73.68,"h":73.7865,"l":73.68,"n":170,"o":73.755,"t":"2026-10-20T18:15:00Z","v":3454,"vw":73.739396},{"c":73.6,"h":73.67,"l":73.6,"n":56,"o":73.67,"t":"2026-10-20T18:20:00Z","v":1394,"vw":73.629036},{"c":73.6,"h":73.6,"l":73.6,"n":19,"o":73.6,"t":"2026-10-20T18:25:00Z","v":280,"vw":73.6},{"c":73.66,"h":73.7,"l":73.6,"n":95,"o":73.61,"t":"2026-10-20T18:30:00Z","v":1962,"vw":73.665581},{"c":73.705,"h":73.705,"l":73.64,"n":33,"o":73.705,"t":"2026-10-20T18:35:00Z","v":601,"vw":73.6825},{"c":73.62,"h":73.705,"l":73.61,"n":47,"o":73.61,"t":"2026-10-20T18:40:00Z","v":848,"vw":73.645},{"c":73.64,"h":73.685,"l":73.62,"n":99,"o":73.62,"t":"2026-10-20T18:45:00Z","v":2352,"vw":73.660496},{"c":73.665,"h":73.675,"l":73.62,"n":29,"o":73.675,"t":"2026-10-20T18:50:00Z","v":693,"vw":73.65375},{"c":73.67,"h":73.67,"l":73.62,"n":70,"o":73.63,"t":"2026-10-20T18:55:00Z","v":1500,"vw":73.648182},{"c":73.745,"h":73.7865,"l":73.67,"n":214,"o":73.72,"t":"2026-10-20T19:00:00Z","v":8341,"vw":73.70032},{"c":73.82,"h":73.82,"l":73.78,"n":35,"o":73.78,"t":"2026-10-20T19:05:00Z","v":829,"vw":73.8},{"c":73.72,"h":73.84,"l":73.72,"n":147,"o":73.84,"t":"2026-10-20T19:10:00Z","v":5136,"vw":73.776636},{"c":73.6,"h":73.67,"l":73.6,"n":49,"o":73.65,"t":"2026-10-20T19:15:00Z","v":1193,"vw":73.645048},{"c":73.63,"h":73.64,"l":73.52,"n":165,"o":73.64,"t":"2026-10-20T19:20:00Z","v":4333,"vw":73.576561},{"c":73.63,"h":73.67,"l":73.62,"n":88,"o":73.67,"t":"2026-10-20T19:25:00Z","v":2767,"vw":73.640303},{"c":73.68,"h":73.68,"l":73.61,"n":139,"o":73.63,"t":"2026-10-20T19:30:00Z","v":4981,"vw":73.646719},{"c":73.675,"h":73.675,"l":73.65,"n":103,"o":73.65,"t":"2026-10-20T19:35:00Z","v":2695,"vw":73.668099},{"c":73.765,"h":73.77,"l":73.72,"n":188,"o":73.72,"t":"2026-10-20T19:40:00Z","v":5391,"vw":73.754411},{"c":73.72,"h":73.73,"l":73.635,"n":347,"o":73.73,"t":"2026-10-20T19:45:00Z","v":10754,"vw":73.680433},{"c":73.63,"h":73.69,"l":73.62,"n":300,"o":73.69,"t":"2026-10-20T19:50:00Z","v":9553,"vw":73.646882},{"c":73.65,"h":73.745,"l":73.545,"n":1019,"o":73.61,"t":"2026-10-20T19:55:00Z","v":30692,"vw":73.649374},{"c":73.62,"h":73.62,"l":73.62,"n":25,"o":73.62,"t":"2026-10-20T20:00:00Z","v":84177,"vw":73.62},{"c":73.7,"h":73.7,"l":73.7,"n":4,"o":73.7,"t":"2026-10-21T09:35:00Z","v":1002,"vw":73.7},{"c":73.18,"h":73.78,"l":73.18,"n":37,"o":73.78,"t":"2026-10-21T13:30:00Z","v":2683,"vw":73.643806},{"c":73.42,"h":73.42,"l":73.12,"n":8,"o":73.12,"t":"2026-10-21T13:35:00Z","v":418,"vw":73.195},{"c":73.205,"h":73.205,"l":73.18,"n":32,"o":73.18,"t":"2026-10-21T13:40:00Z","v":669,"vw":73.195},{"c":73.49,"h":73.49,"l":73.06,"n":12,"o":73.06,"t":"2026-10-21T13:45:00Z","v":330,"vw":73.275},{"c":73.51,"h":73.51,"l":73.485,"n":4,"o":73.485,"t":"2026-10-21T13:50:00Z","v":211,"vw":73.4975},{"c":73.445,"h":73.68,"l":73.2,"n":113,"o":73.53,"t":"2026-10-21T13:55:00Z","v":4863,"vw":73.433879},{"c":73.445,"h":73.445,"l":73.445,"n":18,"o":73.445,"t":"2026-10-21T14:00:00Z","v":303,"vw":73.445},{"c":73.34,"h":73.47,"l":73.26,"n":101,"o":73.29,"t":"2026-10-21T14:05:00Z","v":2788,"vw":73.315278},{"c":73.355,"h":73.585,"l":73.34,"n":46,"o":73.34,"t":"2026-10-21T14:10:00Z","v":1239,"vw":73.383068},{"c":73.11,"h":73.48,"l":73.11,"n":107,"o":73.355,"t":"2026-10-21T14:15:00Z","v":1795,"vw":73.238},{"c":73.2,"h":73.2,"l":73.105,"n":53,"o":73.105,"t":"2026-10-21T14:20:00Z","v":1329,"vw":73.184973},{"c":73.1,"h":73.2,"l":73.1,"n":78,"o":73.2,"t":"2026-10-21T14:25:00Z","v":1378,"vw":73.15},{"c":73.31,"h":73.31,"l":73.07,"n":65,"o":73.07,"t":"2026-10-21T14:30:00Z","v":1239,"vw":73.2},{"c":73.38,"h":73.38,"l":73.31,"n":51,"o":73.31,"t":"2026-10-21T14:35:00Z","v":1116,"vw":73.344},{"c":73.38,"h":73.385,"l":73.33,"n":31,"o":73.33,"t":"2026-10-21T14:40:00Z","v":1059,"vw":73.376111},{"c":73.21,"h":73.395,"l":73.21,"n":19,"o":73.395,"t":"2026-10-21T14:45:00Z","v":439,"vw":73.333333},{"c":73.14,"h":73.395,"l":73.06,"n":159,"o":73.395,"t":"2026-10-21T14:50:00Z","v":4217,"vw":73.21454},{"c":73.19,"h":73.235,"l":73.1,"n":48,"o":73.235,"t":"2026-10-21T14:55:00Z","v":1168,"vw":73.172251},{"c":73,"h":73.1,"l":72.97,"n":87,"o":73.075,"t":"2026-10-21T15:00:00Z","v":2051,"vw":73.050714},{"c":72.935,"h":72.98,"l":72.91,"n":148,"o":72.92,"t":"2026-10-21T15:05:00Z","v":3506,"vw":72.947273},{"c":72.87,"h":72.93,"l":72.86,"n":88,"o":72.93,"t":"2026-10-21T15:10:00Z","v":1511,"vw":72.899283},{"c":72.96,"h":72.96,"l":72.865,"n":43,"o":72.865,"t":"2026-10-21T15:15:00Z","v":1109,"vw":72.882295},{"c":72.92,"h":73.035,"l":72.92,"n":82,"o":72.97,"t":"2026-10-21T15:20:00Z","v":2088,"vw":72.97},{"c":73,"h":73.005,"l":72.92,"n":58,"o":72.93,"t":"2026-10-21T15:25:00Z","v":1778,"vw":72.951364},{"c":72.955,"h":73,"l":72.955,"n":32,"o":73,"t":"2026-10-21T15:30:00Z","v":501,"vw":72.976667},{"c":72.95,"h":72.95,"l":72.95,"n":15,"o":72.95,"t":"2026-10-21T15:40:00Z","v":216,"vw":72.95},{"c":72.78,"h":72.91,"l":72.62,"n":290,"o":72.81,"t":"2026-10-21T15:45:00Z","v":19398,"vw":72.744596},{"c":73.03,"h":73.04,"l":72.785,"n":70,"o":72.785,"t":"2026-10-21T15:55:00Z","v":5220,"vw":72.858356},{"c":72.885,"h":73,"l":72.885,"n":15,"o":73,"t":"2026-10-21T16:00:00Z","v":317,"vw":72.9425},{"c":72.89,"h":72.96,"l":72.88,"n":19,"o":72.88,"t":"2026-10-21T16:05:00Z","v":613,"vw":72.905},{"c":73,"h":73,"l":72.89,"n":20,"o":73,"t":"2026-10-21T16:10:00Z","v":533,"vw":72.945},{"c":73.03,"h":73.03,"l":72.915,"n":47,"o":72.925,"t":"2026-10-21T16:15:00Z","v":1734,"vw":72.981786},{"c":73.05,"h":73.05,"l":72.935,"n":64,"o":73.01,"t":"2026-10-21T16:20:00Z","v":3107,"vw":73.006483},{"c":73.06,"h":73.12,"l":72.97,"n":192,"o":73.05,"t":"2026-10-21T16:25:00Z","v":10147,"vw":73.030577},{"c":73.1,"h":73.11,"l":73.06,"n":43,"o":73.065,"t":"2026-10-21T16:30:00Z","v":1363,"vw":73.093571},{"c":73.38,"h":73.395,"l":73.095,"n":78,"o":73.105,"t":"2026-10-21T16:35:00Z","v":5969,"vw":73.174773},{"c":73.25,"h":73.39,"l":73.16,"n":97,"o":73.39,"t":"2026-10-21T16:40:00Z","v":3106,"vw":73.254333},{"c":73.09,"h":73.18,"l":73.055,"n":103,"o":73.18,"t":"2026-10-21T16:45:00Z","v":3713,"vw":73.101883},{"c":73.125,"h":73.13,"l":73.1,"n":43,"o":73.13,"t":"2026-10-21T16:50:00Z","v":1450,"vw":73.117551},{"c":73.04,"h":73.115,"l":73.04,"n":85,"o":73.115,"t":"2026-10-21T17:00:00Z","v":1620,"vw":73.085},{"c":73.19,"h":73.19,"l":73.025,"n":81,"o":73.035,"t":"2026-10-21T17:05:00Z","v":3509,"vw":73.070054},{"c":73.135,"h":73.16,"l":73.12,"n":43,"o":73.16,"t":"2026-10-21T17:10:00Z","v":1271,"vw":73.137857},{"c":73.09,"h":73.09,"l":73.045,"n":97,"o":73.09,"t":"2026-10-21T17:15:00Z","v":2915,"vw":73.061563},{"c":73.135,"h":73.14,"l":73.1,"n":41,"o":73.1,"t":"2026-10-21T17:20:00Z","v":1412,"vw":73.133},{"c":73.18,"h":73.19,"l":73.15,"n":56,"o":73.19,"t":"2026-10-21T17:25:00Z","v":2392,"vw":73.167206},{"c":73.17,"h":73.23,"l":73.14,"n":86,"o":73.18,"t":"2026-10-21T17:30:00Z","v":3776,"vw":73.174673},{"c":73.315,"h":73.315,"l":73.18,"n":81,"o":73.22,"t":"2026-10-21T17:35:00Z","v":2439,"vw":73.266667},{"c":73.43,"h":73.43,"l":73.325,"n":48,"o":73.325,"t":"2026-10-21T17:40:00Z","v":1643,"vw":73.399295},{"c":73.425,"h":73.45,"l":73.42,"n":122,"o":73.43,"t":"2026-10-21T17:45:00Z","v":6819,"vw":73.426356},{"c":73.405,"h":73.425,"l":73.4,"n":94,"o":73.425,"t":"2026-10-21T17:50:00Z","v":5925,"vw":73.405951},{"c":73.46,"h":73.46,"l":73.4,"n":133,"o":73.4,"t":"2026-10-21T17:55:00Z","v":6164,"vw":73.426},{"c":73.34,"h":73.445,"l":73.34,"n":125,"o":73.445,"t":"2026-10-21T18:00:00Z","v":4218,"vw":73.388701},{"c":73.37,"h":73.37,"l":73.3675,"n":50,"o":73.3675,"t":"2026-10-21T18:05:00Z","v":1394,"vw":73.369589},{"c":73.41,"h":73.445,"l":73.41,"n":98,"o":73.41,"t":"2026-10-21T18:10:00Z","v":2614,"vw":73.423453},{"c":73.35,"h":73.415,"l":73.35,"n":97,"o":73.4,"t":"2026-10-21T18:15:00Z","v":2641,"vw":73.394771},{"c":73.4,"h":73.41,"l":73.365,"n":60,"o":73.365,"t":"2026-10-21T18:20:00Z","v":1891,"vw":73.386666},{"c":73.37,"h":73.375,"l":73.37,"n":72,"o":73.37,"t":"2026-10-21T18:25:00Z","v":1986,"vw":73.373659},{"c":73.49,"h":73.49,"l":73.35,"n":187,"o":73.375,"t":"2026-10-21T18:30:00Z","v":7268,"vw":73.382339},{"c":73.515,"h":73.515,"l":73.46,"n":107,"o":73.47,"t":"2026-10-21T18:35:00Z","v":3437,"vw":73.472895},{"c":73.525,"h":73.525,"l":73.52,"n":30,"o":73.52,"t":"2026-10-21T18:40:00Z","v":2765,"vw":73.524812},{"c":73.425,"h":73.5173,"l":73.39,"n":243,"o":73.49,"t":"2026-10-21T18:45:00Z","v":9165,"vw":73.461941},{"c":73.405,"h":73.435,"l":73.295,"n":101,"o":73.435,"t":"2026-10-21T18:50:00Z","v":3254,"vw":73.381389},{"c":73.18,"h":73.37,"l":73.16,"n":139,"o":73.36,"t":"2026-10-21T18:55:00Z","v":2911,"vw":73.265032},{"c":73,"h":73.09,"l":72.885,"n":255,"o":73.09,"t":"2026-10-21T19:00:00Z","v":5827,"vw":72.995771},{"c":72.97,"h":73.01,"l":72.87,"n":134,"o":72.985,"t":"2026-10-21T19:05:00Z","v":3083,"vw":72.983421},{"c":73.01,"h":73.01,"l":72.93,"n":69,"o":72.94,"t":"2026-10-21T19:10:00Z","v":1402,"vw":72.949885},{"c":73.095,"h":73.15,"l":73.08,"n":82,"o":73.08,"t":"2026-10-21T19:15:00Z","v":2446,"vw":73.105},{"c":73.085,"h":73.27,"l":73.08,"n":204,"o":73.17,"t":"2026-10-21T19:20:00Z","v":7522,"vw":73.12756},{"c":73.29,"h":73.29,"l":73.13,"n":187,"o":73.13,"t":"2026-10-21T19:25:00Z","v":4503,"vw":73.202273},{"c":73.305,"h":73.345,"l":73.29,"n":189,"o":73.3,"t":"2026-10-21T19:30:00Z","v":6589,"vw":73.309642},{"c":73.405,"h":73.44,"l":73.3,"n":136,"o":73.31,"t":"2026-10-21T19:35:00Z","v":3630,"vw":73.360892},{"c":73.48,"h":73.48,"l":73.35,"n":151,"o":73.35,"t":"2026-10-21T19:40:00Z","v":4358,"vw":73.421355},{"c":73.475,"h":73.51,"l":73.465,"n":284,"o":73.485,"t":"2026-10-21T19:45:00Z","v":11526,"vw":73.481349},{"c":73.58,"h":73.69,"l":73.48,"n":393,"o":73.5,"t":"2026-10-21T19:50:00Z","v":15508,"vw":73.596854},{"c":73.81,"h":73.86,"l":73.54,"n":1118,"o":73.59,"t":"2026-10-21T19:55:00Z","v":45654,"vw":73.712576},{"c":73.78,"h":73.79,"l":73.78,"n":40,"o":73.79,"t":"2026-10-21T20:00:00Z","v":74197,"vw":73.780016},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-21T20:10:00Z","v":29000,"vw":73.78},{"c":73.625,"h":73.625,"l":73.6,"n":23,"o":73.6,"t":"2026-10-22T13:30:00Z","v":2291,"vw":73.60303},{"c":73.615,"h":73.615,"l":73.615,"n":5,"o":73.615,"t":"2026-10-22T13:35:00Z","v":321,"vw":73.615},{"c":73.615,"h":73.615,"l":73.615,"n":5,"o":73.615,"t":"2026-10-22T13:40:00Z","v":831,"vw":73.615},{"c":73.615,"h":73.97,"l":73.61,"n":15,"o":73.61,"t":"2026-10-22T13:45:00Z","v":1383,"vw":73.703837},{"c":73.635,"h":74,"l":73.615,"n":60,"o":73.615,"t":"2026-10-22T13:55:00Z","v":3649,"vw":73.742325},{"c":73.99,"h":73.99,"l":73.88,"n":19,"o":73.88,"t":"2026-10-22T14:00:00Z","v":1866,"vw":73.972309},{"c":74.055,"h":74.06,"l":73.8201,"n":20,"o":74.055,"t":"2026-10-22T14:05:00Z","v":900,"vw":73.947325},{"c":73.67,"h":74.015,"l":73.67,"n":64,"o":73.91,"t":"2026-10-22T14:10:00Z","v":2114,"vw":73.820718},{"c":73.89,"h":73.89,"l":73.8,"n":15,"o":73.8,"t":"2026-10-22T14:15:00Z","v":325,"vw":73.845},{"c":73.83,"h":73.83,"l":73.83,"n":52,"o":73.83,"t":"2026-10-22T14:20:00Z","v":457,"vw":73.83},{"c":73.89,"h":73.89,"l":73.765,"n":18,"o":73.765,"t":"2026-10-22T14:25:00Z","v":367,"vw":73.8275},{"c":73.65,"h":73.94,"l":73.5966,"n":41,"o":73.7,"t":"2026-10-22T14:30:00Z","v":2427,"vw":73.69822},{"c":73.85,"h":73.85,"l":73.63,"n":74,"o":73.63,"t":"2026-10-22T14:40:00Z","v":1977,"vw":73.763636},{"c":73.73,"h":73.995,"l":73.73,"n":99,"o":73.86,"t":"2026-10-22T14:45:00Z","v":2364,"vw":73.847143},{"c":73.72,"h":73.85,"l":73.71,"n":32,"o":73.85,"t":"2026-10-22T14:50:00Z","v":1370,"vw":73.743322},{"c":73.58,"h":73.8,"l":73.58,"n":40,"o":73.75,"t":"2026-10-22T14:55:00Z","v":1637,"vw":73.644291},{"c":73.52,"h":73.69,"l":73.51,"n":88,"o":73.51,"t":"2026-10-22T15:00:00Z","v":2237,"vw":73.576875},{"c":73.67,"h":73.69,"l":73.67,"n":44,"o":73.69,"t":"2026-10-22T15:05:00Z","v":936,"vw":73.6825},{"c":73.59,"h":73.68,"l":73.59,"n":20,"o":73.68,"t":"2026-10-22T15:10:00Z","v":408,"vw":73.635},{"c":73.8,"h":73.8,"l":73.665,"n":25,"o":73.7,"t":"2026-10-22T15:15:00Z","v":567,"vw":73.712388},{"c":73.84,"h":73.84,"l":73.84,"n":8,"o":73.84,"t":"2026-10-22T15:20:00Z","v":124,"vw":73.84},{"c":73.84,"h":73.96,"l":73.84,"n":21,"o":73.84,"t":"2026-10-22T15:25:00Z","v":1151,"vw":73.91082},{"c":73.79,"h":73.87,"l":73.79,"n":53,"o":73.82,"t":"2026-10-22T15:30:00Z","v":1427,"vw":73.818041},{"c":73.86,"h":73.86,"l":73.855,"n":41,"o":73.855,"t":"2026-10-22T15:35:00Z","v":662,"vw":73.858333},{"c":73.87,"h":73.87,"l":73.4303,"n":219,"o":73.75,"t":"2026-10-22T15:40:00Z","v":20220,"vw":73.478463},{"c":73.78,"h":73.78,"l":73.74,"n":23,"o":73.77,"t":"2026-10-22T15:45:00Z","v":1026,"vw":73.773333},{"c":73.92,"h":73.92,"l":73.86,"n":92,"o":73.87,"t":"2026-10-22T15:55:00Z","v":1883,"vw":73.87},{"c":73.98,"h":73.98,"l":73.855,"n":100,"o":73.855,"t":"2026-10-22T16:00:00Z","v":3914,"vw":73.919899},{"c":74,"h":74.118,"l":73.9,"n":56,"o":73.9,"t":"2026-10-22T16:05:00Z","v":7104,"vw":74.066357},{"c":74.04,"h":74.11,"l":74.04,"n":46,"o":74.07,"t":"2026-10-22T16:10:00Z","v":1877,"vw":74.070625},{"c":73.945,"h":74.03,"l":73.945,"n":107,"o":74.03,"t":"2026-10-22T16:15:00Z","v":2373,"vw":73.992476},{"c":74.06,"h":74.06,"l":73.9463,"n":36,"o":73.9463,"t":"2026-10-22T16:20:00Z","v":1097,"vw":74.03297},{"c":74.07,"h":74.2,"l":74.07,"n":42,"o":74.145,"t":"2026-10-22T16:25:00Z","v":2342,"vw":74.140121},{"c":74.12,"h":74.12,"l":74,"n":85,"o":74.085,"t":"2026-10-22T16:30:00Z","v":2133,"vw":74.054539},{"c":74.02,"h":74.03,"l":73.97,"n":56,"o":73.97,"t":"2026-10-22T16:35:00Z","v":1506,"vw":74.007859},{"c":73.9501,"h":73.9501,"l":73.9501,"n":7,"o":73.9501,"t":"2026-10-22T16:40:00Z","v":200,"vw":73.9501},{"c":74,"h":74.02,"l":73.96,"n":58,"o":73.97,"t":"2026-10-22T16:45:00Z","v":2102,"vw":73.994615},{"c":74.11,"h":74.13,"l":74.07,"n":56,"o":74.07,"t":"2026-10-22T16:50:00Z","v":1443,"vw":74.103333},{"c":74.15,"h":74.18,"l":74.13,"n":56,"o":74.18,"t":"2026-10-22T16:55:00Z","v":2726,"vw":74.146053},{"c":74.04,"h":74.1,"l":74.01,"n":93,"o":74.1,"t":"2026-10-22T17:00:00Z","v":2968,"vw":74.065481},{"c":74.09,"h":74.12,"l":74.05,"n":69,"o":74.05,"t":"2026-10-22T17:05:00Z","v":3190,"vw":74.091775},{"c":73.965,"h":74,"l":73.965,"n":64,"o":74,"t":"2026-10-22T17:10:00Z","v":2443,"vw":73.973828},{"c":73.88,"h":73.97,"l":73.88,"n":49,"o":73.965,"t":"2026-10-22T17:15:00Z","v":1472,"vw":73.951359},{"c":73.8,"h":73.92,"l":73.8,"n":71,"o":73.88,"t":"2026-10-22T17:20:00Z","v":4238,"vw":73.857781},{"c":73.83,"h":73.8869,"l":73.76,"n":97,"o":73.825,"t":"2026-10-22T17:25:00Z","v":2851,"vw":73.824416},{"c":73.845,"h":73.845,"l":73.78,"n":67,"o":73.83,"t":"2026-10-22T17:30:00Z","v":1359,"vw":73.805},{"c":73.86,"h":73.9,"l":73.86,"n":36,"o":73.9,"t":"2026-10-22T17:35:00Z","v":1140,"vw":73.886601},{"c":73.9788,"h":73.9788,"l":73.9788,"n":14,"o":73.9788,"t":"2026-10-22T17:40:00Z","v":480,"vw":73.9788},{"c":73.825,"h":73.935,"l":73.825,"n":86,"o":73.935,"t":"2026-10-22T17:45:00Z","v":1842,"vw":73.864869},{"c":73.89,"h":73.89,"l":73.79,"n":68,"o":73.79,"t":"2026-10-22T17:50:00Z","v":1871,"vw":73.850508},{"c":73.96,"h":73.975,"l":73.89,"n":93,"o":73.975,"t":"2026-10-22T17:55:00Z","v":3114,"vw":73.952141},{"c":73.74,"h":73.92,"l":73.74,"n":69,"o":73.92,"t":"2026-10-22T18:00:00Z","v":1326,"vw":73.836559},{"c":73.895,"h":73.895,"l":73.775,"n":73,"o":73.775,"t":"2026-10-22T18:05:00Z","v":2035,"vw":73.8475},{"c":73.955,"h":73.955,"l":73.9,"n":53,"o":73.9,"t":"2026-10-22T18:10:00Z","v":2593,"vw":73.944871},{"c":74.02,"h":74.02,"l":73.88,"n":62,"o":73.92,"t":"2026-10-22T18:15:00Z","v":2447,"vw":73.964173},{"c":73.915,"h":74.05,"l":73.915,"n":106,"o":74.04,"t":"2026-10-22T18:20:00Z","v":5030,"vw":73.981662},{"c":73.88,"h":73.885,"l":73.815,"n":95,"o":73.885,"t":"2026-10-22T18:25:00Z","v":2329,"vw":73.869453},{"c":73.87,"h":73.87,"l":73.87,"n":3,"o":73.87,"t":"2026-10-22T18:30:00Z","v":225,"vw":73.87},{"c":73.7,"h":73.76,"l":73.7,"n":70,"o":73.76,"t":"2026-10-22T18:35:00Z","v":1456,"vw":73.71125},{"c":73.7,"h":73.7,"l":73.6401,"n":48,"o":73.6401,"t":"2026-10-22T18:40:00Z","v":1327,"vw":73.671622},{"c":73.76,"h":73.76,"l":73.7,"n":54,"o":73.7,"t":"2026-10-22T18:45:00Z","v":1550,"vw":73.742857},{"c":73.83,"h":73.83,"l":73.825,"n":62,"o":73.825,"t":"2026-10-22T18:50:00Z","v":698,"vw":73.8275},{"c":73.76,"h":73.88,"l":73.735,"n":202,"o":73.88,"t":"2026-10-22T18:55:00Z","v":5711,"vw":73.795094},{"c":73.91,"h":73.91,"l":73.81,"n":87,"o":73.81,"t":"2026-10-22T19:00:00Z","v":2730,"vw":73.875701},{"c":73.97,"h":73.97,"l":73.88,"n":88,"o":73.88,"t":"2026-10-22T19:05:00Z","v":1839,"vw":73.931208},{"c":74.04,"h":74.04,"l":73.99,"n":76,"o":73.99,"t":"2026-10-22T19:10:00Z","v":1939,"vw":74.014407},{"c":74.038,"h":74.11,"l":74.038,"n":63,"o":74.11,"t":"2026-10-22T19:15:00Z","v":2411,"vw":74.054317},{"c":74.155,"h":74.155,"l":74.04,"n":102,"o":74.04,"t":"2026-10-22T19:20:00Z","v":3288,"vw":74.118302},{"c":74.095,"h":74.165,"l":74.03,"n":80,"o":74.165,"t":"2026-10-22T19:25:00Z","v":1107,"vw":74.087994},{"c":74.185,"h":74.204,"l":74.03,"n":204,"o":74.09,"t":"2026-10-22T19:30:00Z","v":6424,"vw":74.102952},{"c":74.16,"h":74.185,"l":74.15,"n":131,"o":74.185,"t":"2026-10-22T19:35:00Z","v":3344,"vw":74.159534},{"c":74.19,"h":74.3,"l":74.17,"n":295,"o":74.22,"t":"2026-10-22T19:40:00Z","v":12233,"vw":74.220827},{"c":74.365,"h":74.37,"l":74.27,"n":212,"o":74.27,"t":"2026-10-22T19:45:00Z","v":6193,"vw":74.332822},{"c":74.385,"h":74.515,"l":74.3,"n":423,"o":74.365,"t":"2026-10-22T19:50:00Z","v":13992,"vw":74.402085},{"c":74.35,"h":74.45,"l":74.24,"n":1008,"o":74.385,"t":"2026-10-22T19:55:00Z","v":28420,"vw":74.355716},{"c":74.33,"h":74.33,"l":74.33,"n":24,"o":74.33,"t":"2026-10-22T20:00:00Z","v":96490,"vw":74.33}],"history":[{"c":112.86,"h":114.65,"l":112.56,"n":5759,"o":114.65,"t":"2024-10-21T04:00:00Z","v":215042,"vw":112.962976},{"c":110.91,"h":112.305,"l":110.84,"n":7041,"o":112.19,"t":"2024-10-22T04:00:00Z","v":296451,"vw":111.357432},{"c":109.19,"h":110.77,"l":108.33,"n":7075,"o":110,"t":"2024-10-23T04:00:00Z","v":284126,"vw":109.345274},{"c":110.39,"h":110.435,"l":108.4,"n":6321,"o":110.15,"t":"2024-10-24T04:00:00Z","v":292987,"vw":109.949209},{"c":109.26,"h":111.54,"l":109.13,"n":7112,"o":110.45,"t":"2024-10-25T04:00:00Z","v":264720,"vw":109.919869},{"c":110.26,"h":111.22,"l":109.36,"n":6492,"o":109.91,"t":"2024-10-28T04:00:00Z","v":262243,"vw":110.346166},{"c":108.87,"h":109.6,"l":108.51,"n":8124,"o":109.6,"t":"2024-10-29T04:00:00Z","v":469277,"vw":108.93143},{"c":110.24,"h":111.01,"l":108.68,"n":7420,"o":108.71,"t":"2024-10-30T04:00:00Z","v":341840,"vw":110.106034},{"c":107.83,"h":110.5,"l":107.79,"n":8358,"o":109.98,"t":"2024-10-31T04:00:00Z","v":491092,"vw":108.549845},{"c":109.02,"h":109.375,"l":107.51,"n":11324,"o":108.78,"t":"2024-11-01T04:00:00Z","v":599616,"vw":108.682978},{"c":110.09,"h":111.4,"l":108.8,"n":12662,"o":108.8,"t":"2024-11-04T05:00:00Z","v":723322,"vw":110.24194},{"c":108.86,"h":110.54,"l":104.16,"n":15643,"o":107.67,"t":"2024-11-05T05:00:00Z","v":742142,"vw":107.976355},{"c":117,"h":117.37,"l":114.2301,"n":18657,"o":115.01,"t":"2024-11-06T05:00:00Z","v":765167,"vw":116.419694},{"c":116.6,"h":117.46,"l":115.44,"n":11901,"o":117.09,"t":"2024-11-07T05:00:00Z","v":499039,"vw":116.620292},{"c":114.99,"h":115.72,"l":112.82,"n":11649,"o":114.95,"t":"2024-11-08T05:00:00Z","v":522848,"vw":114.731491},{"c":116.5,"h":117.25,"l":114.4,"n":11936,"o":114.58,"t":"2024-11-11T05:00:00Z","v":654049,"vw":116.177228},{"c":112.54,"h":116.74,"l":112.36,"n":9330,"o":115.63,"t":"2024-11-12T05:00:00Z","v":501770,"vw":113.196013},{"c":110.95,"h":113.82,"l":110.92,"n":7944,"o":113.25,"t":"2024-11-13T05:00:00Z","v":515461,"vw":111.913716},{"c":109.18,"h":111.285,"l":108.48,"n":8387,"o":110.93,"t":"2024-11-14T05:00:00Z","v":340451,"vw":109.295236},{"c":108.81,"h":110.45,"l":108.5,"n":6515,"o":109.82,"t":"2024-11-15T05:00:00Z","v":234281,"vw":109.048665},{"c":108.82,"h":110.405,"l":108.65,"n":6160,"o":109.46,"t":"2024-11-18T05:00:00Z","v":191822,"vw":109.075096},{"c":107.78,"h":108.12,"l":106.79,"n":7546,"o":107.28,"t":"2024-11-19T05:00:00Z","v":313125,"vw":107.621661},{"c":107.21,"h":107.84,"l":105.915,"n":7530,"o":107.46,"t":"2024-11-20T05:00:00Z","v":684332,"vw":106.850547},{"c":108.67,"h":109.45,"l":107.34,"n":7363,"o":107.65,"t":"2024-11-21T05:00:00Z","v":336451,"vw":108.801415},{"c":110.36,"h":110.52,"l":108.78,"n":7889,"o":108.87,"t":"2024-11-22T05:00:00Z","v":398012,"vw":110.134889},{"c":113.55,"h":114.71,"l":111.25,"n":9833,"o":111.35,"t":"2024-11-25T05:00:00Z","v":492457,"vw":113.648559},{"c":110.59,"h":112.93,"l":110.5,"n":9660,"o":112.66,"t":"2024-11-26T05:00:00Z","v":293919,"vw":110.990684},{"c":109.5,"h":112.49,"l":109.37,"n":8755,"o":110.84,"t":"2024-11-27T05:00:00Z","v":386761,"vw":109.888712},{"c":109.62,"h":110.31,"l":109.03,"n":4659,"o":109.99,"t":"2024-11-29T05:00:00Z","v":223914,"vw":109.735328},{"c":112.42,"h":113.15,"l":108.74,"n":11552,"o":110.1,"t":"2024-12-02T05:00:00Z","v":437881,"vw":111.886068},{"c":110.6,"h":112.83,"l":109.61,"n":8025,"o":112.83,"t":"2024-12-03T05:00:00Z","v":270765,"vw":110.626445},{"c":107.61,"h":115.16,"l":107.38,"n":10330,"o":115.16,"t":"2024-12-04T05:00:00Z","v":515325,"vw":108.232664},{"c":103.66,"h":107.82,"l":103.4,"n":13261,"o":107.25,"t":"2024-12-05T05:00:00Z","v":440338,"vw":104.389598},{"c":105.03,"h":105.39,"l":103.78,"n":9607,"o":104.65,"t":"2024-12-06T05:00:00Z","v":340057,"vw":104.846083},{"c":106.54,"h":108.93,"l":106,"n":11592,"o":106.6,"t":"2024-12-09T05:00:00Z","v":358102,"vw":107.090347},{"c":105.92,"h":107.99,"l":105,"n":11336,"o":106.48,"t":"2024-12-10T05:00:00Z","v":350466,"vw":106.368419},{"c":105.01,"h":106.83,"l":104.63,"n":10374,"o":106.54,"t":"2024-12-11T05:00:00Z","v":315320,"vw":105.3722},{"c":104.09,"h":105.72,"l":103.89,"n":9334,"o":104.87,"t":"2024-12-12T05:00:00Z","v":244266,"vw":104.391809},{"c":103.38,"h":104.12,"l":102.435,"n":10418,"o":103.41,"t":"2024-12-13T05:00:00Z","v":396741,"vw":103.374698},{"c":101.91,"h":103.7575,"l":101.59,"n":9388,"o":102.78,"t":"2024-12-16T05:00:00Z","v":238424,"vw":102.151345},{"c":100.09,"h":101.74,"l":99.8,"n":10656,"o":101.38,"t":"2024-12-17T05:00:00Z","v":447127,"vw":100.354011},{"c":94.97,"h":100.83,"l":94.24,"n":13382,"o":100.57,"t":"2024-12-18T05:00:00Z","v":512094,"vw":96.062851},{"c":92.81,"h":96.39,"l":92.59,"n":12059,"o":95.95,"t":"2024-12-19T05:00:00Z","v":520758,"vw":93.302959},{"c":92.39,"h":93.965,"l":91.92,"n":15235,"o":92.22,"t":"2024-12-20T05:00:00Z","v":1531906,"vw":92.481206},{"c":92.03,"h":92.73,"l":91.04,"n":10463,"o":92.53,"t":"2024-12-23T05:00:00Z","v":392746,"vw":91.912747},{"c":92.55,"h":92.78,"l":91.27,"n":3844,"o":92.34,"t":"2024-12-24T05:00:00Z","v":156776,"vw":92.463148},{"c":92.74,"h":93.16,"l":91.6,"n":6254,"o":92.04,"t":"2024-12-26T05:00:00Z","v":212100,"vw":92.598681},{"c":91.68,"h":93.2412,"l":91.0198,"n":6594,"o":92.17,"t":"2024-12-27T05:00:00Z","v":251689,"vw":91.736046},{"c":90.64,"h":91.405,"l":89.91,"n":6741,"o":91.14,"t":"2024-12-30T05:00:00Z","v":289320,"vw":90.775844},{"c":91.31,"h":92.34,"l":90.87,"n":5579,"o":91.15,"t":"2024-12-31T05:00:00Z","v":316059,"vw":91.294228},{"c":88.88,"h":92.205,"l":88.83,"n":7449,"o":91.63,"t":"2025-01-02T05:00:00Z","v":275085,"vw":89.569863},{"c":88.5,"h":89.15,"l":87.85,"n":7623,"o":89.15,"t":"2025-01-03T05:00:00Z","v":295180,"vw":88.581994},{"c":88.73,"h":90.3206,"l":88.66,"n":7859,"o":89.37,"t":"2025-01-06T05:00:00Z","v":246085,"vw":89.015427},{"c":88.72,"h":89.29,"l":87.7,"n":8428,"o":88.53,"t":"2025-01-07T05:00:00Z","v":333255,"vw":88.588853},{"c":87.7,"h":88.53,"l":87.01,"n":6249,"o":88.01,"t":"2025-01-08T05:00:00Z","v":294120,"vw":87.670763},{"c":86.71,"h":87.16,"l":85.04,"n":10247,"o":85.45,"t":"2025-01-10T05:00:00Z","v":366620,"vw":86.328195},{"c":89.33,"h":89.4,"l":85.99,"n":7976,"o":85.99,"t":"2025-01-13T05:00:00Z","v":307150,"vw":88.626158},{"c":89.37,"h":91,"l":88.53,"n":8746,"o":89.7,"t":"2025-01-14T05:00:00Z","v":317469,"vw":89.335514},{"c":90.98,"h":91.8024,"l":89.86,"n":7673,"o":91.54,"t":"2025-01-15T05:00:00Z","v":316982,"vw":91.035486},{"c":90.2,"h":91.56,"l":89.53,"n":8035,"o":90.59,"t":"2025-01-16T05:00:00Z","v":268648,"vw":90.153505},{"c":91.27,"h":91.952,"l":90,"n":7925,"o":91.18,"t":"2025-01-17T05:00:00Z","v":428655,"vw":91.291563},{"c":92.51,"h":92.89,"l":91.845,"n":7889,"o":92.11,"t":"2025-01-21T05:00:00Z","v":272757,"vw":92.503201},{"c":91.58,"h":92.5909,"l":90.465,"n":7901,"o":92.35,"t":"2025-01-22T05:00:00Z","v":283323,"vw":91.539002},{"c":89.41,"h":92.15,"l":88.535,"n":10781,"o":91.08,"t":"2025-01-23T05:00:00Z","v":503990,"vw":90.067646},{"c":88.31,"h":89.79,"l":87.8,"n":9842,"o":89.47,"t":"2025-01-24T05:00:00Z","v":466391,"vw":88.29196},{"c":88.11,"h":89.37,"l":87.495,"n":10380,"o":88.62,"t":"2025-01-27T05:00:00Z","v":466432,"vw":88.179521},{"c":87.8,"h":88.75,"l":87.58,"n":8484,"o":88.5,"t":"2025-01-28T05:00:00Z","v":379744,"vw":87.925042},{"c":87.49,"h":88.59,"l":86.86,"n":7454,"o":87.44,"t":"2025-01-29T05:00:00Z","v":286341,"vw":87.616275},{"c":87.24,"h":88.555,"l":86.5,"n":10657,"o":88.05,"t":"2025-01-30T05:00:00Z","v":366238,"vw":87.607767},{"c":86.47,"h":87.7031,"l":85.4,"n":9872,"o":86.87,"t":"2025-01-31T05:00:00Z","v":513211,"vw":86.527173},{"c":84.87,"h":85.55,"l":83.6,"n":12911,"o":84.81,"t":"2025-02-03T05:00:00Z","v":508082,"vw":84.840419},{"c":88.19,"h":89.16,"l":84.305,"n":15698,"o":85.61,"t":"2025-02-04T05:00:00Z","v":686149,"vw":86.95438},{"c":87.26,"h":88.665,"l":86.925,"n":9754,"o":88.01,"t":"2025-02-05T05:00:00Z","v":476686,"vw":87.578414},{"c":87.88,"h":89.0699,"l":87.005,"n":9010,"o":88,"t":"2025-02-06T05:00:00Z","v":435015,"vw":87.92437},{"c":86.21,"h":87.97,"l":85.74,"n":12707,"o":87.97,"t":"2025-02-07T05:00:00Z","v":481795,"vw":86.257972},{"c":86.33,"h":87.28,"l":85.75,"n":10763,"o":87.13,"t":"2025-02-10T05:00:00Z","v":409406,"vw":86.535509},{"c":86,"h":86.59,"l":85.59,"n":9173,"o":85.99,"t":"2025-02-11T05:00:00Z","v":424556,"vw":85.991599},{"c":85.6,"h":86.06,"l":84.5326,"n":9170,"o":84.8,"t":"2025-02-12T05:00:00Z","v":461061,"vw":85.540796},{"c":85.85,"h":86.42,"l":85.54,"n":9862,"o":86.1,"t":"2025-02-13T05:00:00Z","v":472967,"vw":85.944157},{"c":86.6,"h":87.86,"l":86.205,"n":8913,"o":86.74,"t":"2025-02-14T05:00:00Z","v":433522,"vw":86.762614},{"c":88.36,"h":88.93,"l":86.4,"n":11720,"o":87.16,"t":"2025-02-18T05:00:00Z","v":473226,"vw":88.170085},{"c":88.34,"h":88.495,"l":86.535,"n":7326,"o":86.82,"t":"2025-02-19T05:00:00Z","v":373040,"vw":88.126738},{"c":85.51,"h":88.86,"l":85.43,"n":11318,"o":88.86,"t":"2025-02-20T05:00:00Z","v":553036,"vw":86.015318},{"c":84.47,"h":86.25,"l":84.28,"n":11556,"o":86.25,"t":"2025-02-21T05:00:00Z","v":629703,"vw":84.889424},{"c":84.89,"h":86.19,"l":84.05,"n":10626,"o":84.53,"t":"2025-02-24T05:00:00Z","v":372182,"vw":85.099985},{"c":87,"h":87.16,"l":85.01,"n":11779,"o":85.53,"t":"2025-02-25T05:00:00Z","v":561600,"vw":86.572444},{"c":86.63,"h":87.19,"l":85.21,"n":9618,"o":86.84,"t":"2025-02-26T05:00:00Z","v":481851,"vw":86.410212},{"c":85.44,"h":86.78,"l":85.02,"n":10666,"o":85.89,"t":"2025-02-27T05:00:00Z","v":525567,"vw":85.907346},{"c":86,"h":86.2,"l":84.1,"n":11676,"o":85.27,"t":"2025-02-28T05:00:00Z","v":611236,"vw":85.672392},{"c":81.91,"h":86.27,"l":81.3,"n":10617,"o":86.27,"t":"2025-03-03T05:00:00Z","v":505058,"vw":82.444244},{"c":81.23,"h":82.21,"l":79.57,"n":13614,"o":81.24,"t":"2025-03-04T05:00:00Z","v":584298,"vw":81.011126},{"c":82.91,"h":83.06,"l":80.95,"n":9598,"o":81.73,"t":"2025-03-05T05:00:00Z","v":413287,"vw":82.480774},{"c":84.07,"h":84.54,"l":82.1,"n":9624,"o":82.31,"t":"2025-03-06T05:00:00Z","v":324277,"vw":83.605067},{"c":84.88,"h":84.9741,"l":82.41,"n":10947,"o":83.72,"t":"2025-03-07T05:00:00Z","v":540064,"vw":83.973809},{"c":86.53,"h":89.15,"l":84.25,"n":18323,"o":84.25,"t":"2025-03-10T04:00:00Z","v":812490,"vw":87.122192},{"c":84.59,"h":87.27,"l":83.905,"n":14894,"o":87.27,"t":"2025-03-11T04:00:00Z","v":569546,"vw":84.975269},{"c":81.12,"h":85.64,"l":80.38,"n":10686,"o":84.91,"t":"2025-03-12T04:00:00Z","v":453725,"vw":81.55798},{"c":81.62,"h":82.515,"l":80.2075,"n":9825,"o":81.03,"t":"2025-03-13T04:00:00Z","v":314345,"vw":81.482464},{"c":83.31,"h":83.51,"l":82.22,"n":9351,"o":82.97,"t":"2025-03-14T04:00:00Z","v":370747,"vw":83.031603},{"c":84.09,"h":84.55,"l":82.86,"n":9204,"o":82.86,"t":"2025-03-17T04:00:00Z","v":314055,"vw":83.998439},{"c":84.42,"h":84.73,"l":83.5227,"n":9262,"o":84.22,"t":"2025-03-18T04:00:00Z","v":415131,"vw":84.324314},{"c":84.16,"h":84.885,"l":82.555,"n":9405,"o":84.62,"t":"2025-03-19T04:00:00Z","v":345681,"vw":84.059912},{"c":82.55,"h":83.88,"l":82.315,"n":9517,"o":83.25,"t":"2025-03-20T04:00:00Z","v":285480,"vw":82.72395},{"c":82.21,"h":82.389,"l":80.84,"n":9121,"o":81.43,"t":"2025-03-21T04:00:00Z","v":996165,"vw":82.03951},{"c":84.07,"h":84.11,"l":82.96,"n":8015,"o":83.2,"t":"2025-03-24T04:00:00Z","v":262796,"vw":83.85629},{"c":83.9,"h":84.535,"l":82.81,"n":9271,"o":83.77,"t":"2025-03-25T04:00:00Z","v":602423,"vw":83.801841},{"c":83.57,"h":84.41,"l":83.05,"n":8751,"o":83.61,"t":"2025-03-26T04:00:00Z","v":314139,"vw":83.653864},{"c":84.1,"h":84.25,"l":82.81,"n":7694,"o":83.7,"t":"2025-03-27T04:00:00Z","v":310367,"vw":83.880436},{"c":82.27,"h":84.115,"l":81.8,"n":6691,"o":83.76,"t":"2025-03-28T04:00:00Z","v":217764,"vw":82.381233},{"c":83.14,"h":84.03,"l":80.55,"n":6834,"o":81.44,"t":"2025-03-31T04:00:00Z","v":347037,"vw":83.026809},{"c":84,"h":84.25,"l":81.5344,"n":9205,"o":82.7,"t":"2025-04-01T04:00:00Z","v":343830,"vw":83.611033},{"c":84.35,"h":84.44,"l":82.6,"n":5969,"o":82.74,"t":"2025-04-02T04:00:00Z","v":215357,"vw":83.861208},{"c":79.84,"h":81.56,"l":78.44,"n":12243,"o":80.78,"t":"2025-04-03T04:00:00Z","v":477398,"vw":80.088876},{"c":78.27,"h":78.59,"l":75.51,"n":23101,"o":76.71,"t":"2025-04-04T04:00:00Z","v":702872,"vw":77.690994},{"c":76.41,"h":82.78,"l":74.28,"n":20800,"o":75.99,"t":"2025-04-07T04:00:00Z","v":896481,"vw":76.78379},{"c":74.8,"h":78.5,"l":73.63,"n":17691,"o":78.37,"t":"2025-04-08T04:00:00Z","v":715109,"vw":75.1479},{"c":80.89,"h":83,"l":74.27,"n":17014,"o":74.27,"t":"2025-04-09T04:00:00Z","v":628971,"vw":79.637844},{"c":77.35,"h":78.27,"l":75.26,"n":13342,"o":78.27,"t":"2025-04-10T04:00:00Z","v":447000,"vw":77.049472},{"c":79.47,"h":79.795,"l":76.08,"n":9178,"o":77.8,"t":"2025-04-11T04:00:00Z","v":393818,"vw":79.001637},{"c":79.11,"h":80,"l":77.84,"n":10636,"o":80,"t":"2025-04-14T04:00:00Z","v":403812,"vw":78.884105},{"c":78.41,"h":79.58,"l":78.17,"n":8253,"o":78.59,"t":"2025-04-15T04:00:00Z","v":264358,"vw":78.480114},{"c":78.32,"h":80.61,"l":77.35,"n":9544,"o":78.24,"t":"2025-04-16T04:00:00Z","v":354914,"vw":78.913609},{"c":78.33,"h":79.52,"l":78.29,"n":9905,"o":78.41,"t":"2025-04-17T04:00:00Z","v":338411,"vw":78.57452},{"c":77.15,"h":77.96,"l":76.05,"n":7515,"o":77.89,"t":"2025-04-21T04:00:00Z","v":243329,"vw":76.985257},{"c":79.26,"h":79.5225,"l":77.61,"n":8329,"o":78.34,"t":"2025-04-22T04:00:00Z","v":557368,"vw":79.082707},{"c":78.4,"h":82.145,"l":77.97,"n":8108,"o":80,"t":"2025-04-23T04:00:00Z","v":294043,"vw":79.007769},{"c":79.51,"h":79.88,"l":78.185,"n":8309,"o":78.55,"t":"2025-04-24T04:00:00Z","v":301585,"vw":79.390723},{"c":79.2,"h":79.5188,"l":78.17,"n":7197,"o":78.5,"t":"2025-04-25T04:00:00Z","v":265114,"vw":78.923326},{"c":78.97,"h":81.13,"l":78.41,"n":10174,"o":79.18,"t":"2025-04-28T04:00:00Z","v":348074,"vw":79.06314},{"c":78.72,"h":79.6,"l":78,"n":11468,"o":78.67,"t":"2025-04-29T04:00:00Z","v":651117,"vw":78.864865},{"c":78.54,"h":78.88,"l":77.02,"n":11475,"o":77.84,"t":"2025-04-30T04:00:00Z","v":587897,"vw":78.320593},{"c":77.22,"h":78.63,"l":77.04,"n":13981,"o":78.08,"t":"2025-05-01T04:00:00Z","v":599117,"vw":77.641029},{"c":77.99,"h":78.851,"l":76.92,"n":10846,"o":77.88,"t":"2025-05-02T04:00:00Z","v":506147,"vw":78.110679},{"c":77.5,"h":78.12,"l":76.7,"n":12836,"o":77.26,"t":"2025-05-05T04:00:00Z","v":602081,"vw":77.524227},{"c":72.47,"h":75.1542,"l":72.005,"n":21999,"o":73.5,"t":"2025-05-06T04:00:00Z","v":1180145,"vw":73.0005},{"c":73,"h":73.92,"l":71.64,"n":20009,"o":72.85,"t":"2025-05-07T04:00:00Z","v":1070402,"vw":72.963598},{"c":74.31,"h":74.985,"l":72.405,"n":14385,"o":73.79,"t":"2025-05-08T04:00:00Z","v":680828,"vw":74.042725},{"c":73.97,"h":75.29,"l":73.8,"n":9084,"o":74.54,"t":"2025-05-09T04:00:00Z","v":381847,"vw":74.175718},{"c":76.11,"h":79.07,"l":75.59,"n":12138,"o":77.45,"t":"2025-05-12T04:00:00Z","v":595658,"vw":76.220469},{"c":76.38,"h":77.0759,"l":75.755,"n":8823,"o":76.34,"t":"2025-05-13T04:00:00Z","v":330551,"vw":76.530061},{"c":75.31,"h":76.37,"l":75.14,"n":11350,"o":76.28,"t":"2025-05-14T04:00:00Z","v":376927,"vw":75.605626},{"c":75.39,"h":75.95,"l":74.32,"n":9942,"o":74.8,"t":"2025-05-15T04:00:00Z","v":420235,"vw":75.297702},{"c":76.59,"h":76.91,"l":75.19,"n":8611,"o":75.55,"t":"2025-05-16T04:00:00Z","v":393126,"vw":76.445329},{"c":75.7,"h":76.21,"l":74.79,"n":6606,"o":75.53,"t":"2025-05-19T04:00:00Z","v":265513,"vw":75.732392},{"c":75.41,"h":76.21,"l":75.045,"n":9452,"o":75.79,"t":"2025-05-20T04:00:00Z","v":584140,"vw":75.525011},{"c":73.37,"h":75.13,"l":73.34,"n":9610,"o":74.45,"t":"2025-05-21T04:00:00Z","v":436026,"vw":73.832199},{"c":74.05,"h":74.335,"l":72.77,"n":9642,"o":73,"t":"2025-05-22T04:00:00Z","v":399606,"vw":73.890387},{"c":73.99,"h":74.275,"l":72.62,"n":7472,"o":72.62,"t":"2025-05-23T04:00:00Z","v":450380,"vw":73.861444},{"c":76.22,"h":76.36,"l":74.48,"n":8565,"o":74.89,"t":"2025-05-27T04:00:00Z","v":378943,"vw":75.875599},{"c":74.38,"h":76.13,"l":74.195,"n":9839,"o":76.03,"t":"2025-05-28T04:00:00Z","v":395406,"vw":74.755746},{"c":75.14,"h":75.44,"l":74.16,"n":6860,"o":75.02,"t":"2025-05-29T04:00:00Z","v":276257,"vw":75.06376},{"c":74.69,"h":74.92,"l":73.7932,"n":8015,"o":74.54,"t":"2025-05-30T04:00:00Z","v":471599,"vw":74.609194},{"c":74.03,"h":74.31,"l":73.01,"n":9838,"o":74.31,"t":"2025-06-02T04:00:00Z","v":512727,"vw":73.825223},{"c":75.28,"h":75.78,"l":73.24,"n":8220,"o":73.81,"t":"2025-06-03T04:00:00Z","v":312630,"vw":75.141731},{"c":75.11,"h":75.925,"l":74.75,"n":7232,"o":75.39,"t":"2025-06-04T04:00:00Z","v":266638,"vw":75.163952},{"c":74.95,"h":75.47,"l":74.385,"n":7223,"o":75.31,"t":"2025-06-05T04:00:00Z","v":244613,"vw":75.021904},{"c":75.06,"h":76.4,"l":74.14,"n":10353,"o":76.22,"t":"2025-06-06T04:00:00Z","v":398357,"vw":74.874086},{"c":76.62,"h":77.52,"l":75.3,"n":10121,"o":75.6,"t":"2025-06-09T04:00:00Z","v":364837,"vw":76.735757},{"c":78.16,"h":78.52,"l":76.975,"n":7732,"o":77.25,"t":"2025-06-10T04:00:00Z","v":281606,"vw":78.099283},{"c":77.7,"h":78.62,"l":77.03,"n":7996,"o":78.25,"t":"2025-06-11T04:00:00Z","v":277838,"vw":77.648196},{"c":76.23,"h":77.315,"l":75.86,"n":6984,"o":76.92,"t":"2025-06-12T04:00:00Z","v":303279,"vw":76.181172},{"c":74.72,"h":76.155,"l":74.063,"n":8494,"o":75.34,"t":"2025-06-13T04:00:00Z","v":322142,"vw":74.764946},{"c":74.46,"h":75.435,"l":74.25,"n":6452,"o":75.19,"t":"2025-06-16T04:00:00Z","v":280396,"vw":74.569109},{"c":73.03,"h":74.39,"l":72.995,"n":7804,"o":73.69,"t":"2025-06-17T04:00:00Z","v":363363,"vw":73.464078},{"c":73.09,"h":74.13,"l":72.825,"n":7967,"o":72.89,"t":"2025-06-18T04:00:00Z","v":338855,"vw":73.164634},{"c":73.19,"h":73.82,"l":72.71,"n":8123,"o":73.46,"t":"2025-06-20T04:00:00Z","v":655816,"vw":73.230617},{"c":74.57,"h":74.61,"l":72.92,"n":7087,"o":73.04,"t":"2025-06-23T04:00:00Z","v":260416,"vw":74.153142},{"c":75.51,"h":75.91,"l":74.51,"n":9514,"o":74.97,"t":"2025-06-24T04:00:00Z","v":536433,"vw":75.522225},{"c":75.08,"h":75.47,"l":74.17,"n":7128,"o":75.35,"t":"2025-06-25T04:00:00Z","v":352846,"vw":74.992605},{"c":76.39,"h":76.45,"l":75.24,"n":9482,"o":75.43,"t":"2025-06-26T04:00:00Z","v":437306,"vw":75.957441},{"c":76.45,"h":76.9256,"l":75.84,"n":9441,"o":76.61,"t":"2025-06-27T04:00:00Z","v":913421,"vw":76.437951},{"c":75,"h":76.475,"l":74.81,"n":9612,"o":76.1,"t":"2025-06-30T04:00:00Z","v":432425,"vw":75.329509},{"c":77.9,"h":78.6673,"l":74.57,"n":9860,"o":74.57,"t":"2025-07-01T04:00:00Z","v":377969,"vw":77.058722},{"c":78.93,"h":79.21,"l":77.64,"n":6159,"o":78.33,"t":"2025-07-02T04:00:00Z","v":264141,"vw":78.766119},{"c":78.37,"h":79.545,"l":77.81,"n":4541,"o":79.53,"t":"2025-07-03T04:00:00Z","v":156613,"vw":78.420052},{"c":76.37,"h":78.24,"l":76.17,"n":8190,"o":77.67,"t":"2025-07-07T04:00:00Z","v":271268,"vw":76.624002},{"c":78.38,"h":79.76,"l":76.63,"n":9761,"o":76.9,"t":"2025-07-08T04:00:00Z","v":505060,"vw":78.29339},{"c":78.84,"h":78.9625,"l":77.72,"n":6590,"o":78.26,"t":"2025-07-09T04:00:00Z","v":257243,"vw":78.547917},{"c":79.06,"h":79.61,"l":78.29,"n":9489,"o":78.56,"t":"2025-07-10T04:00:00Z","v":468079,"vw":78.977793},{"c":78.44,"h":78.88,"l":77.75,"n":5286,"o":77.98,"t":"2025-07-11T04:00:00Z","v":251520,"vw":78.398653},{"c":77.8,"h":78.585,"l":77.2375,"n":6147,"o":78.21,"t":"2025-07-14T04:00:00Z","v":271067,"vw":77.782585},{"c":76.19,"h":78.35,"l":76.15,"n":7116,"o":78.35,"t":"2025-07-15T04:00:00Z","v":372789,"vw":76.473546},{"c":75.71,"h":76.745,"l":75.06,"n":8703,"o":76.36,"t":"2025-07-16T04:00:00Z","v":397786,"vw":75.792103},{"c":76.26,"h":76.5,"l":75.665,"n":7587,"o":75.79,"t":"2025-07-17T04:00:00Z","v":313867,"vw":76.200872},{"c":74.9,"h":76.89,"l":74.685,"n":8601,"o":76.7,"t":"2025-07-18T04:00:00Z","v":260358,"vw":75.257724},{"c":75.03,"h":75.83,"l":74.92,"n":9187,"o":75.44,"t":"2025-07-21T04:00:00Z","v":322292,"vw":75.169853},{"c":77.02,"h":77.19,"l":75.09,"n":7147,"o":75.09,"t":"2025-07-22T04:00:00Z","v":287919,"vw":76.718953},{"c":78.14,"h":78.61,"l":77.1282,"n":8313,"o":77.96,"t":"2025-07-23T04:00:00Z","v":431873,"vw":78.214925},{"c":75.47,"h":77.42,"l":75.25,"n":9886,"o":77.28,"t":"2025-07-24T04:00:00Z","v":368559,"vw":75.73502},{"c":76.13,"h":76.3,"l":74.78,"n":7675,"o":75.8,"t":"2025-07-25T04:00:00Z","v":362169,"vw":75.800985},{"c":75.26,"h":76.12,"l":75.1301,"n":5897,"o":75.94,"t":"2025-07-28T04:00:00Z","v":247136,"vw":75.37923},{"c":74.57,"h":75.735,"l":74.15,"n":7547,"o":75.66,"t":"2025-07-29T04:00:00Z","v":316259,"vw":74.619439},{"c":72.42,"h":74.42,"l":72.23,"n":12498,"o":74.42,"t":"2025-07-30T04:00:00Z","v":458737,"vw":72.830272},{"c":72.18,"h":72.28,"l":70.96,"n":13196,"o":71.47,"t":"2025-07-31T04:00:00Z","v":526146,"vw":71.927576},{"c":72,"h":72.09,"l":70.405,"n":16413,"o":71.39,"t":"2025-08-01T04:00:00Z","v":734837,"vw":71.652199},{"c":73.71,"h":73.99,"l":72.45,"n":12550,"o":72.52,"t":"2025-08-04T04:00:00Z","v":582800,"vw":73.615052},{"c":80.1,"h":80.52,"l":76.145,"n":18502,"o":76.89,"t":"2025-08-05T04:00:00Z","v":721197,"vw":79.709223},{"c":77.84,"h":80.57,"l":77.51,"n":13374,"o":80.57,"t":"2025-08-06T04:00:00Z","v":606547,"vw":78.374277},{"c":77.74,"h":79.46,"l":77.31,"n":10862,"o":79.02,"t":"2025-08-07T04:00:00Z","v":447501,"vw":77.862117},{"c":78.02,"h":78.955,"l":77.59,"n":8095,"o":77.88,"t":"2025-08-08T04:00:00Z","v":271988,"vw":78.141324},{"c":75.79,"h":78.35,"l":75.601,"n":8643,"o":77.94,"t":"2025-08-11T04:00:00Z","v":330289,"vw":76.012051},{"c":78.45,"h":78.57,"l":76.1723,"n":7867,"o":76.25,"t":"2025-08-12T04:00:00Z","v":289314,"vw":78.068428},{"c":82.05,"h":82.27,"l":78.8,"n":9589,"o":78.8,"t":"2025-08-13T04:00:00Z","v":453402,"vw":81.418224},{"c":79.45,"h":81.245,"l":78.57,"n":13404,"o":80.6,"t":"2025-08-14T04:00:00Z","v":555862,"vw":79.554811},{"c":78.15,"h":80,"l":77.91,"n":9536,"o":79.83,"t":"2025-08-15T04:00:00Z","v":497956,"vw":78.371111},{"c":78.58,"h":79.25,"l":77.87,"n":7494,"o":77.87,"t":"2025-08-18T04:00:00Z","v":287589,"vw":78.603402},{"c":79.4,"h":80.155,"l":78.84,"n":7168,"o":79.17,"t":"2025-08-19T04:00:00Z","v":324605,"vw":79.428181},{"c":79.23,"h":80.45,"l":79.14,"n":6927,"o":79.23,"t":"2025-08-20T04:00:00Z","v":328103,"vw":79.367868},{"c":79.1,"h":79.6,"l":78.4976,"n":8629,"o":78.8,"t":"2025-08-21T04:00:00Z","v":335475,"vw":79.147343},{"c":82.94,"h":83.71,"l":79.635,"n":11314,"o":79.81,"t":"2025-08-22T04:00:00Z","v":366335,"vw":82.729416},{"c":81.56,"h":82.585,"l":81.13,"n":7353,"o":82.2,"t":"2025-08-25T04:00:00Z","v":215073,"vw":81.595322},{"c":81.56,"h":82.08,"l":81.32,"n":6703,"o":81.37,"t":"2025-08-26T04:00:00Z","v":210967,"vw":81.601816},{"c":81.95,"h":82.4,"l":80.78,"n":9019,"o":80.78,"t":"2025-08-27T04:00:00Z","v":309523,"vw":81.908893},{"c":81.77,"h":82.26,"l":80.72,"n":8575,"o":82.26,"t":"2025-08-28T04:00:00Z","v":251480,"vw":81.606158},{"c":81.56,"h":82.35,"l":80.81,"n":7732,"o":81.67,"t":"2025-08-29T04:00:00Z","v":348923,"vw":81.500099},{"c":80.81,"h":80.93,"l":79.75,"n":7733,"o":80.34,"t":"2025-09-02T04:00:00Z","v":297055,"vw":80.649066},{"c":80.39,"h":80.93,"l":79.955,"n":7847,"o":80.42,"t":"2025-09-03T04:00:00Z","v":193849,"vw":80.389218},{"c":81.02,"h":81.19,"l":79.61,"n":8012,"o":80.38,"t":"2025-09-04T04:00:00Z","v":288077,"vw":80.888609},{"c":81.05,"h":82.8,"l":80.14,"n":9514,"o":81.48,"t":"2025-09-05T04:00:00Z","v":312216,"vw":81.003668},{"c":81.1,"h":81.44,"l":78.945,"n":8787,"o":80.8,"t":"2025-09-08T04:00:00Z","v":292837,"vw":80.594295},{"c":80.44,"h":81.06,"l":79.81,"n":8346,"o":81.06,"t":"2025-09-09T04:00:00Z","v":266546,"vw":80.364489},{"c":79.17,"h":80.975,"l":79.09,"n":9486,"o":79.92,"t":"2025-09-10T04:00:00Z","v":375511,"vw":79.537966},{"c":81.47,"h":81.57,"l":79.11,"n":8169,"o":79.11,"t":"2025-09-11T04:00:00Z","v":343515,"vw":81.022395},{"c":79,"h":81.725,"l":78.945,"n":9384,"o":81.45,"t":"2025-09-12T04:00:00Z","v":317280,"vw":79.647922},{"c":78.93,"h":80,"l":78.44,"n":8715,"o":79.41,"t":"2025-09-15T04:00:00Z","v":284114,"vw":79.17841},{"c":77.91,"h":79.17,"l":77.765,"n":7853,"o":79.16,"t":"2025-09-16T04:00:00Z","v":306218,"vw":78.062075},{"c":76.97,"h":80.37,"l":76.69,"n":11015,"o":77.91,"t":"2025-09-17T04:00:00Z","v":361514,"vw":77.949469},{"c":78.09,"h":78.46,"l":76.93,"n":8242,"o":77.5,"t":"2025-09-18T04:00:00Z","v":234987,"vw":78.021201},{"c":77.51,"h":78.26,"l":76.62,"n":9855,"o":78.26,"t":"2025-09-19T04:00:00Z","v":870553,"vw":77.567742},{"c":76.26,"h":77.105,"l":75.58,"n":8341,"o":77.1,"t":"2025-09-22T04:00:00Z","v":242766,"vw":76.250389},{"c":76.46,"h":77.18,"l":76.24,"n":9804,"o":76.36,"t":"2025-09-23T04:00:00Z","v":326444,"vw":76.495409},{"c":75.9,"h":77.335,"l":75.79,"n":8152,"o":76.33,"t":"2025-09-24T04:00:00Z","v":320321,"vw":76.134008},{"c":75.51,"h":75.82,"l":74.805,"n":10453,"o":75.65,"t":"2025-09-25T04:00:00Z","v":506200,"vw":75.226968},{"c":77.23,"h":77.9,"l":75.66,"n":11542,"o":75.66,"t":"2025-09-26T04:00:00Z","v":340904,"vw":77.221762},{"c":76.21,"h":77.56,"l":75.81,"n":10308,"o":77.56,"t":"2025-09-29T04:00:00Z","v":291203,"vw":76.254729},{"c":76.05,"h":76.7,"l":75.56,"n":9493,"o":75.86,"t":"2025-09-30T04:00:00Z","v":396338,"vw":75.948298},{"c":75.28,"h":76.12,"l":74.895,"n":11537,"o":75.6,"t":"2025-10-01T04:00:00Z","v":416095,"vw":75.257332},{"c":75.6,"h":76.12,"l":74.925,"n":8941,"o":75.28,"t":"2025-10-02T04:00:00Z","v":304798,"vw":75.516293},{"c":75.17,"h":76.14,"l":74.9,"n":7843,"o":75.34,"t":"2025-10-03T04:00:00Z","v":275516,"vw":75.227071},{"c":75.49,"h":76.05,"l":75,"n":8360,"o":75.34,"t":"2025-10-06T04:00:00Z","v":261067,"vw":75.52381},{"c":73.4,"h":75.77,"l":73.085,"n":12140,"o":75.39,"t":"2025-10-07T04:00:00Z","v":606561,"vw":74.032646},{"c":73.03,"h":73.82,"l":72.585,"n":9489,"o":73.82,"t":"2025-10-08T04:00:00Z","v":276610,"vw":73.105154},{"c":71.24,"h":73.22,"l":71.07,"n":13539,"o":73.22,"t":"2025-10-09T04:00:00Z","v":505393,"vw":71.349132},{"c":69.18,"h":71.95,"l":69.045,"n":12734,"o":71.79,"t":"2025-10-10T04:00:00Z","v":564314,"vw":69.733472},{"c":69.58,"h":70.92,"l":69.56,"n":9746,"o":69.97,"t":"2025-10-13T04:00:00Z","v":379096,"vw":69.859786},{"c":68.09,"h":68.3,"l":66.5,"n":18394,"o":68.06,"t":"2025-10-14T04:00:00Z","v":924641,"vw":67.623373},{"c":68.45,"h":69.62,"l":68.03,"n":11471,"o":68.58,"t":"2025-10-15T04:00:00Z","v":632059,"vw":68.509344},{"c":69.12,"h":69.575,"l":67.68,"n":13196,"o":68.6,"t":"2025-10-16T04:00:00Z","v":531103,"vw":68.716734},{"c":69.65,"h":69.74,"l":68.67,"n":9399,"o":69.1,"t":"2025-10-17T04:00:00Z","v":373245,"vw":69.387251},{"c":70.61,"h":70.66,"l":69.56,"n":6934,"o":69.97,"t":"2025-10-20T04:00:00Z","v":269535,"vw":70.337261},{"c":71.05,"h":71.55,"l":70.33,"n":7058,"o":70.48,"t":"2025-10-21T04:00:00Z","v":295091,"vw":71.046167},{"c":71.04,"h":72.235,"l":70.97,"n":8200,"o":71.09,"t":"2025-10-22T04:00:00Z","v":268629,"vw":71.323281},{"c":71.1,"h":72.37,"l":70.9,"n":7742,"o":71.88,"t":"2025-10-23T04:00:00Z","v":245817,"vw":71.235295},{"c":71.34,"h":71.825,"l":71.05,"n":8227,"o":71.48,"t":"2025-10-24T04:00:00Z","v":264348,"vw":71.331935},{"c":71.07,"h":71.8553,"l":70.95,"n":9492,"o":71.57,"t":"2025-10-27T04:00:00Z","v":294499,"vw":71.120293},{"c":71,"h":71.5,"l":70.52,"n":8253,"o":70.64,"t":"2025-10-28T04:00:00Z","v":304874,"vw":70.966465},{"c":69.08,"h":71.395,"l":68.46,"n":12000,"o":70.58,"t":"2025-10-29T04:00:00Z","v":444580,"vw":69.997498},{"c":67.56,"h":68.91,"l":67.24,"n":10201,"o":68.17,"t":"2025-10-30T04:00:00Z","v":402020,"vw":67.747219},{"c":67.48,"h":67.735,"l":65.59,"n":15046,"o":66.9,"t":"2025-10-31T04:00:00Z","v":649514,"vw":67.360027},{"c":65.9,"h":67.36,"l":65.4,"n":20919,"o":67.36,"t":"2025-11-03T05:00:00Z","v":1023877,"vw":66.069389},{"c":61.24,"h":66.4879,"l":61.18,"n":21005,"o":64.05,"t":"2025-11-04T05:00:00Z","v":924432,"vw":62.301924},{"c":60.47,"h":61.8235,"l":59.6,"n":19491,"o":61.35,"t":"2025-11-05T05:00:00Z","v":929875,"vw":60.431749},{"c":59.33,"h":60.46,"l":58.99,"n":14050,"o":60.23,"t":"2025-11-06T05:00:00Z","v":520621,"vw":59.420309},{"c":61.48,"h":61.53,"l":59.43,"n":13466,"o":59.43,"t":"2025-11-07T05:00:00Z","v":621427,"vw":60.960782},{"c":61.09,"h":62.0233,"l":60.25,"n":10756,"o":61.94,"t":"2025-11-10T05:00:00Z","v":449601,"vw":61.045752},{"c":61.41,"h":61.45,"l":60.03,"n":9880,"o":61.41,"t":"2025-11-11T05:00:00Z","v":373696,"vw":61.222623},{"c":61.48,"h":61.83,"l":60.9501,"n":12109,"o":61.33,"t":"2025-11-12T05:00:00Z","v":565049,"vw":61.517366},{"c":62.22,"h":62.57,"l":61.505,"n":11976,"o":61.55,"t":"2025-11-13T05:00:00Z","v":454294,"vw":62.206422},{"c":61.6,"h":62,"l":60.75,"n":10789,"o":61.55,"t":"2025-11-14T05:00:00Z","v":467110,"vw":61.376663},{"c":59.45,"h":61.715,"l":59.36,"n":10041,"o":61.54,"t":"2025-11-17T05:00:00Z","v":343181,"vw":60.159154},{"c":60.25,"h":60.84,"l":59.4001,"n":10853,"o":59.64,"t":"2025-11-18T05:00:00Z","v":524672,"vw":60.283265},{"c":59.76,"h":60.8,"l":59.115,"n":11238,"o":60.41,"t":"2025-11-19T05:00:00Z","v":386010,"vw":59.627623},{"c":58.71,"h":60.46,"l":58.33,"n":10164,"o":59.75,"t":"2025-11-20T05:00:00Z","v":386129,"vw":58.972841},{"c":61.71,"h":62.4,"l":59.34,"n":13634,"o":59.57,"t":"2025-11-21T05:00:00Z","v":472400,"vw":61.454486},{"c":61.81,"h":62.0966,"l":60.68,"n":9809,"o":61.41,"t":"2025-11-24T05:00:00Z","v":490087,"vw":61.754428},{"c":64.1,"h":64.39,"l":61.72,"n":11413,"o":62.56,"t":"2025-11-25T05:00:00Z","v":433872,"vw":63.88302},{"c":63.8,"h":64.38,"l":63.25,"n":9889,"o":63.46,"t":"2025-11-26T05:00:00Z","v":454338,"vw":63.934986},{"c":62.57,"h":63.25,"l":61.78,"n":7543,"o":63.02,"t":"2025-11-28T05:00:00Z","v":317360,"vw":62.632046},{"c":63.32,"h":64.15,"l":62.01,"n":11539,"o":62.47,"t":"2025-12-01T05:00:00Z","v":517066,"vw":63.51962},{"c":63.95,"h":64.29,"l":63.04,"n":13240,"o":63.67,"t":"2025-12-02T05:00:00Z","v":550079,"vw":63.860901},{"c":64.54,"h":65.5055,"l":63.72,"n":11101,"o":64.22,"t":"2025-12-03T05:00:00Z","v":551347,"vw":64.347818},{"c":64.1,"h":65.62,"l":64.03,"n":10643,"o":64.55,"t":"2025-12-04T05:00:00Z","v":491664,"vw":64.534532},{"c":65.33,"h":65.585,"l":63.24,"n":11398,"o":63.79,"t":"2025-12-05T05:00:00Z","v":518646,"vw":65.082247},{"c":64.54,"h":65.34,"l":64.1875,"n":10508,"o":65.34,"t":"2025-12-08T05:00:00Z","v":589316,"vw":64.613209},{"c":65.67,"h":66.11,"l":64.48,"n":12031,"o":64.48,"t":"2025-12-09T05:00:00Z","v":749564,"vw":65.666164},{"c":68.53,"h":68.57,"l":65.75,"n":12605,"o":65.75,"t":"2025-12-10T05:00:00Z","v":810781,"vw":67.951949},{"c":68.55,"h":69.39,"l":67.38,"n":14282,"o":68.59,"t":"2025-12-11T05:00:00Z","v":739484,"vw":68.563907},{"c":68.34,"h":69.7493,"l":68.13,"n":12101,"o":69,"t":"2025-12-12T05:00:00Z","v":579588,"vw":68.605751},{"c":68.7,"h":68.98,"l":67.9,"n":11467,"o":68.85,"t":"2025-12-15T05:00:00Z","v":560510,"vw":68.51023},{"c":68,"h":68.55,"l":67.36,"n":14289,"o":68.55,"t":"2025-12-16T05:00:00Z","v":617282,"vw":67.954465},{"c":67.53,"h":68.83,"l":67.25,"n":10731,"o":67.62,"t":"2025-12-17T05:00:00Z","v":366030,"vw":67.850162},{"c":67.42,"h":68.62,"l":67.105,"n":9211,"o":68.05,"t":"2025-12-18T05:00:00Z","v":418717,"vw":67.567258},{"c":66.13,"h":67.615,"l":65.15,"n":12217,"o":67.02,"t":"2025-12-19T05:00:00Z","v":1680167,"vw":66.150109},{"c":65.7,"h":66.61,"l":65.33,"n":11562,"o":66,"t":"2025-12-22T05:00:00Z","v":488624,"vw":65.835485},{"c":65.43,"h":66.14,"l":64.45,"n":9225,"o":65.7,"t":"2025-12-23T05:00:00Z","v":331780,"vw":65.334687},{"c":66.14,"h":66.14,"l":65.375,"n":3789,"o":65.7,"t":"2025-12-24T05:00:00Z","v":150457,"vw":65.930081},{"c":66.49,"h":66.65,"l":65.86,"n":5818,"o":66.3,"t":"2025-12-26T05:00:00Z","v":205546,"vw":66.287713},{"c":66.13,"h":66.485,"l":65.86,"n":8869,"o":66.42,"t":"2025-12-29T05:00:00Z","v":433978,"vw":66.207019},{"c":66.43,"h":66.71,"l":65.61,"n":7648,"o":65.93,"t":"2025-12-30T05:00:00Z","v":316436,"vw":66.376112},{"c":66.28,"h":66.76,"l":65.87,"n":6882,"o":66.24,"t":"2025-12-31T05:00:00Z","v":351312,"vw":66.242649},{"c":67.05,"h":67.33,"l":65.65,"n":9593,"o":66.4,"t":"2026-01-02T05:00:00Z","v":344399,"vw":66.842907},{"c":69.52,"h":70.25,"l":66.372,"n":11001,"o":66.79,"t":"2026-01-05T05:00:00Z","v":510570,"vw":69.451952},{"c":70.18,"h":70.48,"l":68.82,"n":9719,"o":69,"t":"2026-01-06T05:00:00Z","v":381969,"vw":70.10441},{"c":70.08,"h":70.99,"l":69.12,"n":10773,"o":70.8,"t":"2026-01-07T05:00:00Z","v":414008,"vw":69.928672},{"c":71.8,"h":72.3572,"l":69.2125,"n":10900,"o":69.34,"t":"2026-01-08T05:00:00Z","v":405165,"vw":71.107921},{"c":72.83,"h":73.18,"l":71.1,"n":9242,"o":72.05,"t":"2026-01-09T05:00:00Z","v":310948,"vw":72.604641},{"c":73.05,"h":73.49,"l":72.19,"n":8322,"o":72.85,"t":"2026-01-12T05:00:00Z","v":309927,"vw":73.022495},{"c":71.66,"h":73.3425,"l":71.56,"n":11391,"o":73.1,"t":"2026-01-13T05:00:00Z","v":434341,"vw":71.997597},{"c":72.75,"h":73.535,"l":71.85,"n":10212,"o":72.14,"t":"2026-01-14T05:00:00Z","v":386326,"vw":72.857827},{"c":73.56,"h":74.06,"l":72.1711,"n":9387,"o":73.05,"t":"2026-01-15T05:00:00Z","v":370672,"vw":73.539729},{"c":70.92,"h":72.97,"l":70.74,"n":8524,"o":72.57,"t":"2026-01-16T05:00:00Z","v":352716,"vw":71.341158},{"c":69.35,"h":70.23,"l":68.86,"n":10307,"o":69.81,"t":"2026-01-20T05:00:00Z","v":453733,"vw":69.356484},{"c":72.5,"h":73.55,"l":69.79,"n":9227,"o":70.19,"t":"2026-01-21T05:00:00Z","v":434940,"vw":72.201885},{"c":72.96,"h":73.32,"l":72.3,"n":7932,"o":72.9,"t":"2026-01-22T05:00:00Z","v":377705,"vw":72.76323},{"c":72.91,"h":73.3675,"l":71.9504,"n":7682,"o":72.97,"t":"2026-01-23T05:00:00Z","v":332146,"vw":72.803969},{"c":71.25,"h":73.38,"l":71.19,"n":10121,"o":73.33,"t":"2026-01-26T05:00:00Z","v":435951,"vw":71.563082},{"c":71.56,"h":72.25,"l":71.125,"n":9653,"o":71.4,"t":"2026-01-27T05:00:00Z","v":342222,"vw":71.713917},{"c":71.49,"h":72.695,"l":71.04,"n":12833,"o":71.74,"t":"2026-01-28T05:00:00Z","v":555007,"vw":71.575998},{"c":72.23,"h":72.305,"l":70.5,"n":12644,"o":71.67,"t":"2026-01-29T05:00:00Z","v":611037,"vw":71.766766},{"c":72.19,"h":73.01,"l":71.44,"n":13157,"o":71.72,"t":"2026-01-30T05:00:00Z","v":1371259,"vw":72.118724},{"c":72.86,"h":73.57,"l":71.5547,"n":10622,"o":71.99,"t":"2026-02-02T05:00:00Z","v":498660,"vw":72.902979},{"c":71.29,"h":74.92,"l":70.83,"n":16954,"o":72.84,"t":"2026-02-03T05:00:00Z","v":718037,"vw":71.90491},{"c":78.73,"h":81.15,"l":71.28,"n":27073,"o":74.82,"t":"2026-02-04T05:00:00Z","v":1257463,"vw":79.291284},{"c":76.25,"h":78.115,"l":74.8,"n":18728,"o":77.91,"t":"2026-02-05T05:00:00Z","v":719006,"vw":76.230724},{"c":74.58,"h":77.33,"l":74.22,"n":13415,"o":76.55,"t":"2026-02-06T05:00:00Z","v":653488,"vw":75.153234},{"c":74.59,"h":76.09,"l":72.985,"n":11814,"o":76.08,"t":"2026-02-09T05:00:00Z","v":489559,"vw":74.523021},{"c":75.76,"h":76.04,"l":73.465,"n":9585,"o":74.82,"t":"2026-02-10T05:00:00Z","v":503944,"vw":75.489026},{"c":75.93,"h":77.69,"l":75.49,"n":11521,"o":75.88,"t":"2026-02-11T05:00:00Z","v":492478,"vw":76.434961},{"c":76.66,"h":77.45,"l":75.65,"n":12186,"o":76.1,"t":"2026-02-12T05:00:00Z","v":507784,"vw":76.57455},{"c":76.19,"h":77.13,"l":75.52,"n":11636,"o":76.54,"t":"2026-02-13T05:00:00Z","v":502369,"vw":76.385518},{"c":74.82,"h":76.66,"l":73.6456,"n":10529,"o":76.56,"t":"2026-02-17T05:00:00Z","v":521537,"vw":74.805477},{"c":75.35,"h":76.6725,"l":74.78,"n":8928,"o":74.78,"t":"2026-02-18T05:00:00Z","v":325540,"vw":75.525053},{"c":74.91,"h":75.745,"l":74.28,"n":9098,"o":75.1,"t":"2026-02-19T05:00:00Z","v":384637,"vw":74.875492},{"c":75.62,"h":76.43,"l":74.03,"n":10897,"o":74.78,"t":"2026-02-20T05:00:00Z","v":539817,"vw":75.41028},{"c":74.58,"h":75.61,"l":73.39,"n":8506,"o":75.01,"t":"2026-02-23T05:00:00Z","v":334824,"vw":74.464457},{"c":75.75,"h":76.85,"l":75.33,"n":8602,"o":75.33,"t":"2026-02-24T05:00:00Z","v":352356,"vw":76.115495},{"c":75.87,"h":76.26,"l":74.22,"n":7815,"o":76.08,"t":"2026-02-25T05:00:00Z","v":289050,"vw":75.535727},{"c":75.81,"h":76.295,"l":74.5,"n":8655,"o":76.08,"t":"2026-02-26T05:00:00Z","v":386961,"vw":75.577885},{"c":76.14,"h":76.51,"l":74.38,"n":6815,"o":74.52,"t":"2026-02-27T05:00:00Z","v":339568,"vw":76.011332},{"c":76.26,"h":76.6,"l":74.67,"n":9334,"o":75.03,"t":"2026-03-02T05:00:00Z","v":403570,"vw":76.030307},{"c":74.4,"h":74.765,"l":71.82,"n":11145,"o":73.98,"t":"2026-03-03T05:00:00Z","v":473958,"vw":73.957305},{"c":74.87,"h":75.52,"l":73.24,"n":10024,"o":74.92,"t":"2026-03-04T05:00:00Z","v":441617,"vw":74.54178},{"c":74.02,"h":75.74,"l":73.96,"n":11264,"o":74.52,"t":"2026-03-05T05:00:00Z","v":454806,"vw":74.579119},{"c":70.02,"h":73.685,"l":69.685,"n":12902,"o":73.25,"t":"2026-03-06T05:00:00Z","v":561114,"vw":70.367211},{"c":69.78,"h":70,"l":68.15,"n":12362,"o":69.41,"t":"2026-03-09T04:00:00Z","v":450111,"vw":69.10446},{"c":68.74,"h":70.37,"l":68.66,"n":11227,"o":69.5,"t":"2026-03-10T04:00:00Z","v":450075,"vw":69.19325},{"c":67.76,"h":68.85,"l":66.99,"n":12075,"o":68.55,"t":"2026-03-11T04:00:00Z","v":435934,"vw":67.650902},{"c":68.89,"h":68.92,"l":66.93,"n":13311,"o":67.28,"t":"2026-03-12T04:00:00Z","v":492858,"vw":68.496247},{"c":69.49,"h":70.22,"l":68.5,"n":12284,"o":69.7,"t":"2026-03-13T04:00:00Z","v":475536,"vw":69.352829},{"c":68.64,"h":69.96,"l":67.69,"n":9254,"o":69.67,"t":"2026-03-16T04:00:00Z","v":359987,"vw":68.584456},{"c":68.98,"h":70.345,"l":68.73,"n":7543,"o":69.2,"t":"2026-03-17T04:00:00Z","v":423689,"vw":69.056237},{"c":67.93,"h":69.095,"l":67.92,"n":11077,"o":68.56,"t":"2026-03-18T04:00:00Z","v":511287,"vw":68.269557},{"c":68.59,"h":69.38,"l":66.61,"n":11805,"o":67.05,"t":"2026-03-19T04:00:00Z","v":513964,"vw":68.19227},{"c":67.82,"h":69.68,"l":67.395,"n":11733,"o":69.12,"t":"2026-03-20T04:00:00Z","v":964032,"vw":67.979681},{"c":68.46,"h":70.54,"l":68.38,"n":9874,"o":69.63,"t":"2026-03-23T04:00:00Z","v":392851,"vw":68.832273},{"c":70.71,"h":70.95,"l":67.65,"n":9035,"o":67.65,"t":"2026-03-24T04:00:00Z","v":360214,"vw":70.304016},{"c":72.74,"h":72.77,"l":70.5,"n":8703,"o":71.41,"t":"2026-03-25T04:00:00Z","v":250354,"vw":72.137075},{"c":73.86,"h":73.93,"l":72.39,"n":9489,"o":72.61,"t":"2026-03-26T04:00:00Z","v":313858,"vw":73.527878},{"c":74.11,"h":74.71,"l":73.01,"n":8712,"o":73.5,"t":"2026-03-27T04:00:00Z","v":280788,"vw":74.080999},{"c":75.51,"h":75.99,"l":74.03,"n":10494,"o":74.99,"t":"2026-03-30T04:00:00Z","v":405105,"vw":75.43209},{"c":75.31,"h":76.47,"l":74.43,"n":11406,"o":75.9,"t":"2026-03-31T04:00:00Z","v":591043,"vw":75.459444},{"c":75.29,"h":76.145,"l":74.5601,"n":9810,"o":75.64,"t":"2026-04-01T04:00:00Z","v":360963,"vw":75.256632},{"c":75.93,"h":76.565,"l":74.9,"n":9412,"o":76.01,"t":"2026-04-02T04:00:00Z","v":342766,"vw":75.751964},{"c":74.4,"h":75.505,"l":73.76,"n":7160,"o":75.44,"t":"2026-04-06T04:00:00Z","v":297857,"vw":74.708461},{"c":74.85,"h":75.04,"l":73.95,"n":7901,"o":74.36,"t":"2026-04-07T04:00:00Z","v":285709,"vw":74.653255},{"c":76.35,"h":76.778,"l":75.35,"n":8654,"o":75.78,"t":"2026-04-08T04:00:00Z","v":498649,"vw":76.306362},{"c":74.68,"h":76,"l":73.865,"n":8332,"o":75.51,"t":"2026-04-09T04:00:00Z","v":264841,"vw":74.669753},{"c":74.62,"h":75.46,"l":74.12,"n":8050,"o":75.06,"t":"2026-04-10T04:00:00Z","v":367602,"vw":74.599438},{"c":74.52,"h":75.46,"l":72.86,"n":8580,"o":74.48,"t":"2026-04-13T04:00:00Z","v":312917,"vw":74.18389},{"c":74.57,"h":74.66,"l":73.2,"n":9019,"o":74.22,"t":"2026-04-14T04:00:00Z","v":355989,"vw":74.399898},{"c":73.32,"h":74.365,"l":72.92,"n":6846,"o":74.26,"t":"2026-04-15T04:00:00Z","v":346963,"vw":73.449468},{"c":73.42,"h":74.155,"l":72.69,"n":7434,"o":73.45,"t":"2026-04-16T04:00:00Z","v":303871,"vw":73.293545},{"c":74.43,"h":75.4,"l":72.445,"n":9426,"o":73.28,"t":"2026-04-17T04:00:00Z","v":355390,"vw":74.324197},{"c":75.51,"h":75.81,"l":74.16,"n":7060,"o":74.31,"t":"2026-04-20T04:00:00Z","v":293427,"vw":75.396701},{"c":76.02,"h":76.49,"l":75.205,"n":9189,"o":75.49,"t":"2026-04-21T04:00:00Z","v":338735,"vw":75.774664},{"c":75.41,"h":76.475,"l":75.1426,"n":8248,"o":76.47,"t":"2026-04-22T04:00:00Z","v":271026,"vw":75.628897},{"c":76.29,"h":76.88,"l":74.92,"n":7230,"o":75.45,"t":"2026-04-23T04:00:00Z","v":297304,"vw":76.030853},{"c":76.85,"h":77.11,"l":75.285,"n":6210,"o":76.35,"t":"2026-04-24T04:00:00Z","v":248230,"vw":76.68658},{"c":77.26,"h":78.46,"l":76.59,"n":9703,"o":77.08,"t":"2026-04-27T04:00:00Z","v":281548,"vw":77.168955},{"c":76.86,"h":77.98,"l":76.46,"n":7951,"o":77.78,"t":"2026-04-28T04:00:00Z","v":247948,"vw":76.874186},{"c":75.76,"h":77.62,"l":75.28,"n":9251,"o":76.93,"t":"2026-04-29T04:00:00Z","v":319576,"vw":75.960022},{"c":76.96,"h":77.69,"l":75,"n":8580,"o":75.69,"t":"2026-04-30T04:00:00Z","v":317937,"vw":76.880838},{"c":77.33,"h":77.73,"l":76.72,"n":11809,"o":77.68,"t":"2026-05-01T04:00:00Z","v":300909,"vw":77.296498},{"c":75.85,"h":77.06,"l":75.16,"n":9773,"o":76.94,"t":"2026-05-04T04:00:00Z","v":343966,"vw":75.910657},{"c":78.93,"h":79.45,"l":76.26,"n":12224,"o":77.27,"t":"2026-05-05T04:00:00Z","v":500575,"vw":78.68991},{"c":82.41,"h":85.27,"l":79.8,"n":14264,"o":82.94,"t":"2026-05-06T04:00:00Z","v":758815,"vw":81.910837},{"c":81.28,"h":83.58,"l":80.69,"n":13075,"o":83,"t":"2026-05-07T04:00:00Z","v":516578,"vw":81.401117},{"c":85.68,"h":86.035,"l":81.135,"n":12373,"o":81.87,"t":"2026-05-08T04:00:00Z","v":568705,"vw":85.081928},{"c":84.55,"h":86.43,"l":82.59,"n":11452,"o":86.11,"t":"2026-05-11T04:00:00Z","v":550664,"vw":84.278053},{"c":84.53,"h":84.98,"l":82.89,"n":9791,"o":84.51,"t":"2026-05-12T04:00:00Z","v":347941,"vw":84.292948},{"c":82.9,"h":85.5099,"l":82.305,"n":9541,"o":84.8,"t":"2026-05-13T04:00:00Z","v":354906,"vw":83.152216},{"c":82.09,"h":83.66,"l":81.645,"n":9599,"o":83.32,"t":"2026-05-14T04:00:00Z","v":310595,"vw":82.490891},{"c":81,"h":82.175,"l":80.8,"n":10360,"o":80.86,"t":"2026-05-15T04:00:00Z","v":445316,"vw":81.233593},{"c":81.93,"h":82.51,"l":80.555,"n":10659,"o":81.45,"t":"2026-05-18T04:00:00Z","v":471344,"vw":81.90459},{"c":78.6,"h":80.78,"l":78.29,"n":10432,"o":80.78,"t":"2026-05-19T04:00:00Z","v":308837,"vw":78.764442},{"c":78.25,"h":79.28,"l":77.92,"n":9784,"o":78.66,"t":"2026-05-20T04:00:00Z","v":379717,"vw":78.367988},{"c":78.34,"h":79.01,"l":76.09,"n":9347,"o":77.61,"t":"2026-05-21T04:00:00Z","v":418082,"vw":78.257373},{"c":83.41,"h":83.75,"l":81.08,"n":12022,"o":81.09,"t":"2026-05-22T04:00:00Z","v":492581,"vw":82.954705},{"c":84.73,"h":85.27,"l":83.43,"n":12597,"o":83.74,"t":"2026-05-26T04:00:00Z","v":547949,"vw":84.415907},{"c":86.12,"h":86.31,"l":84.74,"n":17189,"o":85,"t":"2026-05-27T04:00:00Z","v":777756,"vw":85.601713},{"c":87.71,"h":88.51,"l":84.12,"n":13207,"o":85.71,"t":"2026-05-28T04:00:00Z","v":597578,"vw":87.557681},{"c":87.51,"h":89.4599,"l":86.67,"n":13290,"o":87.15,"t":"2026-05-29T04:00:00Z","v":550467,"vw":88.003443},{"c":86.72,"h":87.8134,"l":86.01,"n":11179,"o":87.12,"t":"2026-06-01T04:00:00Z","v":401700,"vw":86.676753},{"c":87.3,"h":88.48,"l":86.76,"n":11508,"o":87.02,"t":"2026-06-02T04:00:00Z","v":444071,"vw":87.625893},{"c":85.27,"h":87.485,"l":84.79,"n":12298,"o":86.8,"t":"2026-06-03T04:00:00Z","v":546000,"vw":85.712902},{"c":83.04,"h":85.75,"l":82.82,"n":9957,"o":85.72,"t":"2026-06-04T04:00:00Z","v":479727,"vw":83.390468},{"c":80.88,"h":83.56,"l":80.64,"n":11223,"o":82.58,"t":"2026-06-05T04:00:00Z","v":424405,"vw":81.39579},{"c":82.92,"h":83.29,"l":81.345,"n":12295,"o":82.49,"t":"2026-06-08T04:00:00Z","v":606460,"vw":82.587395},{"c":84.39,"h":85.36,"l":82.75,"n":16516,"o":84.16,"t":"2026-06-09T04:00:00Z","v":703858,"vw":84.097613},{"c":83.03,"h":86.2,"l":82.97,"n":12271,"o":84.89,"t":"2026-06-10T04:00:00Z","v":499898,"vw":84.069239},{"c":85.46,"h":85.81,"l":83.21,"n":11499,"o":84.17,"t":"2026-06-11T04:00:00Z","v":374064,"vw":84.957635},{"c":87.65,"h":87.85,"l":86.167,"n":9802,"o":86.26,"t":"2026-06-12T04:00:00Z","v":463335,"vw":87.348963},{"c":89.21,"h":89.37,"l":87.386,"n":13817,"o":87.85,"t":"2026-06-15T04:00:00Z","v":611037,"vw":88.917083},{"c":88.31,"h":90.07,"l":87.8,"n":14831,"o":89.2,"t":"2026-06-16T04:00:00Z","v":593739,"vw":88.367448},{"c":88.45,"h":90.075,"l":88.1,"n":10420,"o":88.5,"t":"2026-06-17T04:00:00Z","v":416049,"vw":88.826873},{"c":91.8,"h":91.8,"l":88.92,"n":11004,"o":88.95,"t":"2026-06-18T04:00:00Z","v":1456693,"vw":91.38937},{"c":90.7,"h":93.15,"l":90.11,"n":12225,"o":91.07,"t":"2026-06-22T04:00:00Z","v":848621,"vw":91.092719},{"c":87.49,"h":91.5461,"l":87.43,"n":11860,"o":89.58,"t":"2026-06-23T04:00:00Z","v":485176,"vw":88.307932},{"c":91.89,"h":91.9,"l":87.55,"n":15691,"o":88,"t":"2026-06-24T04:00:00Z","v":767044,"vw":91.159113},{"c":93.09,"h":93.705,"l":91.68,"n":10425,"o":92.39,"t":"2026-06-25T04:00:00Z","v":486600,"vw":92.972957},{"c":93.4,"h":94.53,"l":92,"n":15467,"o":92.25,"t":"2026-06-26T04:00:00Z","v":2492770,"vw":93.434261},{"c":90.36,"h":92.18,"l":87.835,"n":13312,"o":92.18,"t":"2026-06-29T04:00:00Z","v":755221,"vw":89.26225},{"c":90.82,"h":91.81,"l":90.46,"n":10764,"o":91.1,"t":"2026-06-30T04:00:00Z","v":519963,"vw":91.026697},{"c":86.7,"h":91.4199,"l":86.51,"n":11029,"o":90.54,"t":"2026-07-01T04:00:00Z","v":431524,"vw":87.616008},{"c":86.35,"h":88.06,"l":85.06,"n":10847,"o":86.9,"t":"2026-07-02T04:00:00Z","v":397915,"vw":86.205331},{"c":87.6,"h":88.51,"l":85.91,"n":10505,"o":87.63,"t":"2026-07-06T04:00:00Z","v":343413,"vw":87.681447},{"c":87.41,"h":88.24,"l":86.86,"n":9626,"o":87.25,"t":"2026-07-07T04:00:00Z","v":453356,"vw":87.482807},{"c":82.9,"h":86.51,"l":81.6,"n":20648,"o":86.42,"t":"2026-07-08T04:00:00Z","v":986187,"vw":82.890012},{"c":85.52,"h":86.29,"l":83.22,"n":11712,"o":83.4,"t":"2026-07-09T04:00:00Z","v":496442,"vw":85.577946},{"c":87.32,"h":89.38,"l":85.615,"n":10319,"o":85.83,"t":"2026-07-10T04:00:00Z","v":372667,"vw":87.522624},{"c":87.84,"h":88.8599,"l":87.01,"n":10801,"o":87.56,"t":"2026-07-13T04:00:00Z","v":316378,"vw":87.648159},{"c":87.74,"h":89.79,"l":87.41,"n":9531,"o":89.46,"t":"2026-07-14T04:00:00Z","v":439644,"vw":87.977299},{"c":89.84,"h":90.31,"l":87.61,"n":9492,"o":87.61,"t":"2026-07-15T04:00:00Z","v":325889,"vw":89.71778},{"c":91.38,"h":92.215,"l":89.49,"n":8438,"o":89.82,"t":"2026-07-16T04:00:00Z","v":299525,"vw":91.284124},{"c":90.39,"h":92.08,"l":89.92,"n":10511,"o":90.78,"t":"2026-07-17T04:00:00Z","v":311204,"vw":90.636503},{"c":88.89,"h":91.46,"l":88.84,"n":11281,"o":91.46,"t":"2026-07-20T04:00:00Z","v":337054,"vw":89.097204},{"c":88.87,"h":89.47,"l":87.1,"n":12188,"o":89.47,"t":"2026-07-21T04:00:00Z","v":515730,"vw":88.612427},{"c":89.58,"h":90.5,"l":89.045,"n":11902,"o":89.15,"t":"2026-07-22T04:00:00Z","v":454972,"vw":89.659366},{"c":89.11,"h":89.53,"l":87.95,"n":8172,"o":88.62,"t":"2026-07-23T04:00:00Z","v":307347,"vw":88.915448},{"c":90.15,"h":90.59,"l":89.1117,"n":7407,"o":89.99,"t":"2026-07-24T04:00:00Z","v":206321,"vw":90.153953},{"c":89.37,"h":91.66,"l":87.93,"n":9022,"o":90.59,"t":"2026-07-27T04:00:00Z","v":324694,"vw":89.251412},{"c":91.05,"h":92.99,"l":89.95,"n":7865,"o":90.16,"t":"2026-07-28T04:00:00Z","v":256819,"vw":91.316233},{"c":91.53,"h":92.065,"l":89.87,"n":10578,"o":90.85,"t":"2026-07-29T04:00:00Z","v":376925,"vw":91.223285},{"c":88.23,"h":89.08,"l":85.768,"n":12105,"o":87.03,"t":"2026-07-30T04:00:00Z","v":596248,"vw":87.781755},{"c":88.02,"h":88.61,"l":86.33,"n":11121,"o":87.71,"t":"2026-07-31T04:00:00Z","v":454586,"vw":87.815416},{"c":89.58,"h":90.52,"l":88.39,"n":12532,"o":88.4,"t":"2026-08-03T04:00:00Z","v":550943,"vw":89.643981},{"c":81.96,"h":84.51,"l":78.58,"n":28075,"o":81.18,"t":"2026-08-04T04:00:00Z","v":1478219,"vw":81.06929},{"c":84.54,"h":85.195,"l":80.6101,"n":18148,"o":81.97,"t":"2026-08-05T04:00:00Z","v":844099,"vw":83.358784},{"c":87.55,"h":87.915,"l":83.39,"n":13785,"o":83.39,"t":"2026-08-06T04:00:00Z","v":522241,"vw":86.865866},{"c":87.62,"h":87.795,"l":85.6,"n":13439,"o":87.095,"t":"2026-08-07T04:00:00Z","v":645397,"vw":86.910583},{"c":86.45,"h":88.27,"l":86.06,"n":10700,"o":87.15,"t":"2026-08-10T04:00:00Z","v":394053,"vw":86.640129},{"c":86.98,"h":89.23,"l":86.82,"n":10694,"o":86.82,"t":"2026-08-11T04:00:00Z","v":428350,"vw":87.454191},{"c":86.3,"h":87.4,"l":85.447,"n":9137,"o":86.85,"t":"2026-08-12T04:00:00Z","v":324889,"vw":86.25038},{"c":86.27,"h":87,"l":85.39,"n":8840,"o":85.39,"t":"2026-08-13T04:00:00Z","v":351980,"vw":86.303148},{"c":87.88,"h":87.91,"l":85.84,"n":9337,"o":85.84,"t":"2026-08-14T04:00:00Z","v":256664,"vw":87.533146},{"c":86.4,"h":88.035,"l":86,"n":12529,"o":86.88,"t":"2026-08-17T04:00:00Z","v":352632,"vw":86.945631},{"c":84.26,"h":86.58,"l":84.04,"n":10317,"o":86.58,"t":"2026-08-18T04:00:00Z","v":439130,"vw":84.633743},{"c":85.18,"h":86.96,"l":84.74,"n":10764,"o":85.48,"t":"2026-08-19T04:00:00Z","v":415914,"vw":85.607575},{"c":84.93,"h":85.84,"l":84.11,"n":9189,"o":84.66,"t":"2026-08-20T04:00:00Z","v":356989,"vw":85.074208},{"c":85.19,"h":86.05,"l":84.3201,"n":8062,"o":85.45,"t":"2026-08-21T04:00:00Z","v":353478,"vw":84.985383},{"c":83.88,"h":85.5,"l":83.47,"n":9429,"o":85.45,"t":"2026-08-24T04:00:00Z","v":281273,"vw":84.200865},{"c":83.64,"h":85.05,"l":82.37,"n":8444,"o":84,"t":"2026-08-25T04:00:00Z","v":316822,"vw":83.510772},{"c":84.58,"h":85.025,"l":83.88,"n":8215,"o":84.03,"t":"2026-08-26T04:00:00Z","v":235696,"vw":84.510157},{"c":84.58,"h":84.69,"l":83.015,"n":7852,"o":83.77,"t":"2026-08-27T04:00:00Z","v":215981,"vw":84.29436},{"c":83.65,"h":85.6,"l":83.015,"n":9594,"o":84.27,"t":"2026-08-28T04:00:00Z","v":399722,"vw":84.379631},{"c":82.71,"h":84.145,"l":82.01,"n":8662,"o":83.99,"t":"2026-08-31T04:00:00Z","v":351328,"vw":82.644616},{"c":80.65,"h":81.91,"l":80.5,"n":10499,"o":81.47,"t":"2026-09-01T04:00:00Z","v":358318,"vw":80.917987},{"c":82.84,"h":83.9,"l":81.09,"n":11251,"o":82.13,"t":"2026-09-02T04:00:00Z","v":374462,"vw":83.061509},{"c":81.19,"h":83.77,"l":80.95,"n":9470,"o":83.77,"t":"2026-09-03T04:00:00Z","v":343438,"vw":81.425424},{"c":81.48,"h":82.4,"l":80.24,"n":8617,"o":80.26,"t":"2026-09-04T04:00:00Z","v":284106,"vw":81.332222},{"c":80.32,"h":82.35,"l":80.16,"n":8964,"o":82.35,"t":"2026-09-08T04:00:00Z","v":275956,"vw":80.657982},{"c":79.35,"h":80.53,"l":78.5901,"n":9275,"o":80.53,"t":"2026-09-09T04:00:00Z","v":359925,"vw":79.251126},{"c":78.79,"h":78.94,"l":77.6811,"n":8780,"o":78.86,"t":"2026-09-10T04:00:00Z","v":283621,"vw":78.490768},{"c":79.68,"h":80.0886,"l":78.59,"n":9194,"o":79.23,"t":"2026-09-11T04:00:00Z","v":382139,"vw":79.629128},{"c":80.76,"h":80.82,"l":78.02,"n":10387,"o":79.1,"t":"2026-09-14T04:00:00Z","v":452427,"vw":80.124707},{"c":79.2,"h":80.51,"l":78.365,"n":11775,"o":79.2,"t":"2026-09-15T04:00:00Z","v":517649,"vw":79.413835},{"c":78.46,"h":80.03,"l":77.615,"n":10145,"o":80.03,"t":"2026-09-16T04:00:00Z","v":425878,"vw":78.809436},{"c":77.56,"h":79.65,"l":77.345,"n":10153,"o":79.65,"t":"2026-09-17T04:00:00Z","v":322887,"vw":77.863118},{"c":77.44,"h":77.51,"l":76.03,"n":8967,"o":77.09,"t":"2026-09-18T04:00:00Z","v":1046669,"vw":77.279341},{"c":76.59,"h":77.88,"l":76.21,"n":9225,"o":77.88,"t":"2026-09-21T04:00:00Z","v":313270,"vw":76.753721},{"c":79.47,"h":79.96,"l":77.39,"n":8559,"o":77.39,"t":"2026-09-22T04:00:00Z","v":340265,"vw":79.267765},{"c":78.8,"h":80.04,"l":78.75,"n":10495,"o":79.09,"t":"2026-09-23T04:00:00Z","v":335918,"vw":79.212167},{"c":78.65,"h":78.92,"l":77.76,"n":8698,"o":78.52,"t":"2026-09-24T04:00:00Z","v":293453,"vw":78.486133},{"c":78.76,"h":80.105,"l":78.43,"n":8857,"o":78.52,"t":"2026-09-25T04:00:00Z","v":413830,"vw":78.923241},{"c":78.45,"h":79.29,"l":77.5,"n":9605,"o":78.19,"t":"2026-09-28T04:00:00Z","v":370761,"vw":78.434613},{"c":77.76,"h":78.65,"l":77.65,"n":8184,"o":78.65,"t":"2026-09-29T04:00:00Z","v":362922,"vw":78.04013},{"c":76.91,"h":78.02,"l":76.76,"n":10239,"o":77.94,"t":"2026-09-30T04:00:00Z","v":570138,"vw":77.12094},{"c":76.35,"h":77.135,"l":74.55,"n":11680,"o":76.5,"t":"2026-10-01T04:00:00Z","v":606625,"vw":76.342511},{"c":76.95,"h":78.68,"l":76.93,"n":10898,"o":77.67,"t":"2026-10-02T04:00:00Z","v":376758,"vw":77.41766},{"c":77.38,"h":78.1279,"l":75.1,"n":10722,"o":76.67,"t":"2026-10-05T04:00:00Z","v":496046,"vw":77.351793},{"c":77.11,"h":77.74,"l":76.64,"n":9055,"o":76.87,"t":"2026-10-06T04:00:00Z","v":419002,"vw":77.118897},{"c":75.41,"h":76.905,"l":75.36,"n":8423,"o":76.67,"t":"2026-10-07T04:00:00Z","v":420467,"vw":75.687908},{"c":75.61,"h":76.41,"l":74.78,"n":8928,"o":75.58,"t":"2026-10-08T04:00:00Z","v":363250,"vw":75.415405},{"c":74.91,"h":75.64,"l":74.5,"n":7824,"o":75.27,"t":"2026-10-09T04:00:00Z","v":285609,"vw":75.094466},{"c":74.26,"h":75.46,"l":74.07,"n":8984,"o":74.63,"t":"2026-10-12T04:00:00Z","v":352789,"vw":74.420169},{"c":75.47,"h":75.66,"l":74.2466,"n":6612,"o":74.27,"t":"2026-10-13T04:00:00Z","v":298595,"vw":75.260939},{"c":75.15,"h":75.52,"l":74.36,"n":9651,"o":74.94,"t":"2026-10-14T04:00:00Z","v":377913,"vw":74.900612},{"c":75.48,"h":76.35,"l":75.27,"n":7663,"o":75.99,"t":"2026-10-15T04:00:00Z","v":321297,"vw":75.675253},{"c":74.29,"h":76.65,"l":73.99,"n":7319,"o":75.66,"t":"2026-10-16T04:00:00Z","v":317330,"vw":74.687257},{"c":73.46,"h":75,"l":73.13,"n":9202,"o":75,"t":"2026-10-19T04:00:00Z","v":353458,"vw":73.583958},{"c":73.62,"h":74.21,"l":73.04,"n":8499,"o":73.41,"t":"2026-10-20T04:00:00Z","v":292076,"vw":73.64365},{"c":73.78,"h":73.86,"l":72.62,"n":9704,"o":73.78,"t":"2026-10-21T04:00:00Z","v":411117,"vw":73.412007},{"c":74.33,"h":74.515,"l":73.4303,"n":8449,"o":73.6,"t":"2026-10-22T04:00:00Z","v":338677,"vw":74.072554}],"volatilityBars":[{"c":78.21,"h":78.21,"l":77.39,"n":85,"o":77.39,"t":"2026-09-22T13:30:00Z","v":9413,"vw":77.765296},{"c":79.41,"h":79.41,"l":78.11,"n":169,"o":78.24,"t":"2026-09-22T13:45:00Z","v":7654,"vw":78.556035},{"c":79.71,"h":79.96,"l":79.291,"n":388,"o":79.33,"t":"2026-09-22T14:00:00Z","v":16433,"vw":79.533907},{"c":78.9,"h":79.71,"l":78.9,"n":482,"o":79.71,"t":"2026-09-22T14:15:00Z","v":27721,"vw":79.377352},{"c":78.59,"h":79.04,"l":78.59,"n":231,"o":78.92,"t":"2026-09-22T14:30:00Z","v":6940,"vw":78.753871},{"c":78.68,"h":78.92,"l":78.575,"n":95,"o":78.575,"t":"2026-09-22T14:45:00Z","v":3440,"vw":78.682037},{"c":79.09,"h":79.105,"l":78.735,"n":163,"o":78.79,"t":"2026-09-22T15:00:00Z","v":5020,"vw":78.932937},{"c":79.12,"h":79.19,"l":78.79,"n":276,"o":79.07,"t":"2026-09-22T15:15:00Z","v":10820,"vw":78.924433},{"c":79.02,"h":79.08,"l":78.965,"n":171,"o":79.05,"t":"2026-09-22T15:30:00Z","v":4211,"vw":79.016721},{"c":79.055,"h":79.13,"l":78.94,"n":153,"o":79.09,"t":"2026-09-22T15:45:00Z","v":3628,"vw":79.051307},{"c":79.22,"h":79.22,"l":79,"n":139,"o":79.14,"t":"2026-09-22T16:00:00Z","v":3071,"vw":79.071786},{"c":78.94,"h":79.06,"l":78.89,"n":133,"o":79.06,"t":"2026-09-22T16:15:00Z","v":3286,"vw":78.966176},{"c":79.08,"h":79.17,"l":79.07,"n":181,"o":79.07,"t":"2026-09-22T16:30:00Z","v":5500,"vw":79.110032},{"c":79.09,"h":79.28,"l":79.03,"n":191,"o":79.1225,"t":"2026-09-22T16:45:00Z","v":5702,"vw":79.098971},{"c":78.99,"h":79.1489,"l":78.945,"n":201,"o":79.105,"t":"2026-09-22T17:00:00Z","v":7095,"vw":79.031401},{"c":78.84,"h":78.96,"l":78.76,"n":169,"o":78.96,"t":"2026-09-22T17:15:00Z","v":7555,"vw":78.79638},{"c":78.965,"h":78.99,"l":78.86,"n":123,"o":78.86,"t":"2026-09-22T17:30:00Z","v":2709,"vw":78.914688},{"c":79.404,"h":79.41,"l":78.91,"n":349,"o":78.98,"t":"2026-09-22T17:45:00Z","v":10730,"vw":79.163895},{"c":79.22,"h":79.44,"l":79.18,"n":192,"o":79.34,"t":"2026-09-22T18:00:00Z","v":4343,"vw":79.295167},{"c":79.07,"h":79.14,"l":78.98,"n":297,"o":79.14,"t":"2026-09-22T18:15:00Z","v":8594,"vw":79.073622},{"c":79.25,"h":79.31,"l":79.04,"n":231,"o":79.08,"t":"2026-09-22T18:30:00Z","v":8457,"vw":79.220055},{"c":79.47,"h":79.47,"l":79.1765,"n":174,"o":79.235,"t":"2026-09-22T18:45:00Z","v":5256,"vw":79.335485},{"c":79.58,"h":79.58,"l":79.445,"n":126,"o":79.57,"t":"2026-09-22T19:00:00Z","v":4749,"vw":79.477705},{"c":79.41,"h":79.65,"l":79.35,"n":378,"o":79.65,"t":"2026-09-22T19:15:00Z","v":10918,"vw":79.420578},{"c":79.6,"h":79.6225,"l":79.37,"n":380,"o":79.45,"t":"2026-09-22T19:30:00Z","v":9559,"vw":79.543239},{"c":79.47,"h":79.79,"l":79.44,"n":1502,"o":79.56,"t":"2026-09-22T19:45:00Z","v":52750,"vw":79.617545},{"c":79.47,"h":79.47,"l":79.47,"n":26,"o":79.47,"t":"2026-09-22T20:00:00Z","v":78082,"vw":79.47},{"c":79.5,"h":79.5,"l":79.09,"n":113,"o":79.09,"t":"2026-09-23T13:30:00Z","v":3649,"vw":79.185895},{"c":79.4356,"h":79.4356,"l":78.795,"n":207,"o":78.93,"t":"2026-09-23T13:45:00Z","v":15809,"vw":78.95146},{"c":78.89,"h":79.24,"l":78.86,"n":215,"o":79.21,"t":"2026-09-23T14:00:00Z","v":4783,"vw":79.055048},{"c":79.01,"h":79.24,"l":79.01,"n":135,"o":79.05,"t":"2026-09-23T14:15:00Z","v":2641,"vw":79.075714},{"c":78.76,"h":79.17,"l":78.76,"n":135,"o":79.02,"t":"2026-09-23T14:30:00Z","v":2839,"vw":78.937058},{"c":78.99,"h":79.19,"l":78.92,"n":225,"o":78.99,"t":"2026-09-23T14:45:00Z","v":5361,"vw":79.066842},{"c":79.37,"h":79.37,"l":78.99,"n":105,"o":79.19,"t":"2026-09-23T15:00:00Z","v":1878,"vw":79.194167},{"c":79.33,"h":79.61,"l":79.33,"n":149,"o":79.425,"t":"2026-09-23T15:15:00Z","v":4374,"vw":79.438963},{"c":79.385,"h":79.47,"l":79.29,"n":83,"o":79.295,"t":"2026-09-23T15:30:00Z","v":1448,"vw":79.38},{"c":79.59,"h":79.59,"l":79.39,"n":143,"o":79.395,"t":"2026-09-23T15:45:00Z","v":8737,"vw":79.455732},{"c":79.6499,"h":79.6499,"l":79.5,"n":187,"o":79.52,"t":"2026-09-23T16:00:00Z","v":5503,"vw":79.59329},{"c":79.54,"h":79.695,"l":79.49,"n":190,"o":79.56,"t":"2026-09-23T16:15:00Z","v":5476,"vw":79.581487},{"c":79.76,"h":79.855,"l":79.6,"n":237,"o":79.6,"t":"2026-09-23T16:30:00Z","v":9109,"vw":79.737934},{"c":79.49,"h":79.74,"l":79.4298,"n":340,"o":79.74,"t":"2026-09-23T16:45:00Z","v":9468,"vw":79.522022},{"c":79.74,"h":79.75,"l":79.48,"n":236,"o":79.53,"t":"2026-09-23T17:00:00Z","v":11340,"vw":79.549996},{"c":79.73,"h":79.79,"l":79.59,"n":109,"o":79.69,"t":"2026-09-23T17:15:00Z","v":3572,"vw":79.707951},{"c":79.85,"h":79.89,"l":79.725,"n":513,"o":79.725,"t":"2026-09-23T17:30:00Z","v":26147,"vw":79.850282},{"c":79.97,"h":79.98,"l":79.885,"n":52,"o":79.885,"t":"2026-09-23T17:45:00Z","v":1764,"vw":79.959375},{"c":79.9,"h":80.04,"l":79.89,"n":155,"o":80.04,"t":"2026-09-23T18:00:00Z","v":4682,"vw":79.932624},{"c":79.93,"h":80,"l":79.85,"n":179,"o":79.9101,"t":"2026-09-23T18:15:00Z","v":4236,"vw":79.937176},{"c":79.8,"h":79.975,"l":79.675,"n":232,"o":79.975,"t":"2026-09-23T18:30:00Z","v":5466,"vw":79.779788},{"c":79.565,"h":79.83,"l":79.39,"n":290,"o":79.79,"t":"2026-09-23T18:45:00Z","v":4889,"vw":79.620741},{"c":79.48,"h":79.6765,"l":79.46,"n":351,"o":79.565,"t":"2026-09-23T19:00:00Z","v":9071,"vw":79.582328},{"c":79.38,"h":79.58,"l":79.32,"n":331,"o":79.49,"t":"2026-09-23T19:15:00Z","v":8979,"vw":79.407923},{"c":79.44,"h":79.545,"l":79.32,"n":517,"o":79.44,"t":"2026-09-23T19:30:00Z","v":13499,"vw":79.466706},{"c":78.79,"h":79.49,"l":78.75,"n":2285,"o":79.49,"t":"2026-09-23T19:45:00Z","v":77967,"vw":78.98802},{"c":78.8,"h":78.8,"l":78.8,"n":22,"o":78.8,"t":"2026-09-23T20:00:00Z","v":62074,"vw":78.8},{"c":77.5,"h":77.5,"l":77.5,"n":5,"o":77.5,"t":"2026-09-24T08:00:00Z","v":199,"vw":77.5},{"c":78.305,"h":78.85,"l":77.76,"n":103,"o":78.52,"t":"2026-09-24T13:30:00Z","v":6543,"vw":78.504492},{"c":78.505,"h":78.74,"l":78.03,"n":109,"o":78.03,"t":"2026-09-24T13:45:00Z","v":5723,"vw":78.32722},{"c":78.48,"h":78.63,"l":78.17,"n":213,"o":78.46,"t":"2026-09-24T14:00:00Z","v":10015,"vw":78.354409},{"c":77.8301,"h":78.41,"l":77.8301,"n":288,"o":78.405,"t":"2026-09-24T14:15:00Z","v":5919,"vw":78.270625},{"c":77.8,"h":77.945,"l":77.8,"n":99,"o":77.945,"t":"2026-09-24T14:30:00Z","v":1517,"vw":77.91493},{"c":78.145,"h":78.145,"l":77.77,"n":185,"o":77.77,"t":"2026-09-24T14:45:00Z","v":5759,"vw":77.881861},{"c":78.03,"h":78.13,"l":78.02,"n":102,"o":78.02,"t":"2026-09-24T15:00:00Z","v":2107,"vw":78.069097},{"c":78.04,"h":78.15,"l":77.925,"n":141,"o":77.995,"t":"2026-09-24T15:15:00Z","v":2486,"vw":78.014614},{"c":78.14,"h":78.25,"l":78.085,"n":205,"o":78.085,"t":"2026-09-24T15:30:00Z","v":4941,"vw":78.16239},{"c":78.005,"h":78.195,"l":78.005,"n":162,"o":78.195,"t":"2026-09-24T15:45:00Z","v":4029,"vw":78.067116},{"c":77.95,"h":77.98,"l":77.87,"n":264,"o":77.9,"t":"2026-09-24T16:00:00Z","v":11963,"vw":77.913409},{"c":78.385,"h":78.49,"l":77.945,"n":328,"o":77.96,"t":"2026-09-24T16:15:00Z","v":11905,"vw":78.050796},{"c":78.595,"h":78.695,"l":78.25,"n":176,"o":78.43,"t":"2026-09-24T16:30:00Z","v":3820,"vw":78.533696},{"c":78.54,"h":78.63,"l":78.53,"n":61,"o":78.63,"t":"2026-09-24T16:45:00Z","v":2025,"vw":78.616875},{"c":78.7,"h":78.73,"l":78.44,"n":218,"o":78.52,"t":"2026-09-24T17:00:00Z","v":6494,"vw":78.56933},{"c":78.59,"h":78.715,"l":78.58,"n":47,"o":78.715,"t":"2026-09-24T17:15:00Z","v":3312,"vw":78.657905},{"c":78.185,"h":78.44,"l":78.14,"n":258,"o":78.44,"t":"2026-09-24T17:30:00Z","v":6595,"vw":78.238421},{"c":78.29,"h":78.29,"l":78.115,"n":212,"o":78.17,"t":"2026-09-24T17:45:00Z","v":5992,"vw":78.184608},{"c":78.43,"h":78.43,"l":78.25,"n":82,"o":78.3,"t":"2026-09-24T18:00:00Z","v":2741,"vw":78.32285},{"c":78.88,"h":78.92,"l":78.52,"n":159,"o":78.58,"t":"2026-09-24T18:15:00Z","v":5322,"vw":78.720182},{"c":78.66,"h":78.86,"l":78.59,"n":220,"o":78.855,"t":"2026-09-24T18:30:00Z","v":4257,"vw":78.727688},{"c":78.79,"h":78.9,"l":78.65,"n":287,"o":78.74,"t":"2026-09-24T18:45:00Z","v":6943,"vw":78.762151},{"c":78.69,"h":78.81,"l":78.69,"n":226,"o":78.79,"t":"2026-09-24T19:00:00Z","v":4643,"vw":78.745138},{"c":78.67,"h":78.67,"l":78.5,"n":308,"o":78.63,"t":"2026-09-24T19:15:00Z","v":5462,"vw":78.601042},{"c":78.735,"h":78.7425,"l":78.62,"n":436,"o":78.65,"t":"2026-09-24T19:30:00Z","v":10426,"vw":78.674551},{"c":78.66,"h":78.72,"l":78.46,"n":1755,"o":78.72,"t":"2026-09-24T19:45:00Z","v":62120,"vw":78.622621},{"c":78.65,"h":78.65,"l":78.65,"n":29,"o":78.65,"t":"2026-09-24T20:00:00Z","v":71742,"vw":78.65},{"c":78.73,"h":79.085,"l":78.43,"n":217,"o":78.52,"t":"2026-09-25T13:30:00Z","v":17995,"vw":78.666266},{"c":78.9825,"h":79.2,"l":78.46,"n":102,"o":78.68,"t":"2026-09-25T13:45:00Z","v":6125,"vw":78.940048},{"c":78.805,"h":79.13,"l":78.795,"n":492,"o":78.845,"t":"2026-09-25T14:00:00Z","v":30706,"vw":78.894422},{"c":78.93,"h":79.015,"l":78.83,"n":79,"o":79,"t":"2026-09-25T14:15:00Z","v":2093,"vw":78.946362},{"c":79.2,"h":79.2,"l":78.9,"n":79,"o":78.91,"t":"2026-09-25T14:30:00Z","v":2876,"vw":79.075214},{"c":79.175,"h":79.46,"l":79.155,"n":134,"o":79.24,"t":"2026-09-25T14:45:00Z","v":6042,"vw":79.291063},{"c":79.26,"h":79.6275,"l":79.26,"n":145,"o":79.28,"t":"2026-09-25T15:00:00Z","v":7852,"vw":79.498332},{"c":79.165,"h":79.2875,"l":79.165,"n":49,"o":79.2875,"t":"2026-09-25T15:15:00Z","v":885,"vw":79.195625},{"c":79.23,"h":79.45,"l":79.22,"n":141,"o":79.25,"t":"2026-09-25T15:30:00Z","v":3380,"vw":79.311621},{"c":79.39,"h":79.39,"l":79.08,"n":200,"o":79.11,"t":"2026-09-25T15:45:00Z","v":6000,"vw":79.214398},{"c":79.72,"h":80.105,"l":79.46,"n":249,"o":79.46,"t":"2026-09-25T16:00:00Z","v":10552,"vw":79.742471},{"c":79.38,"h":79.55,"l":79.33,"n":49,"o":79.55,"t":"2026-09-25T16:15:00Z","v":2364,"vw":79.416627},{"c":79.555,"h":79.62,"l":79.4463,"n":213,"o":79.55,"t":"2026-09-25T16:30:00Z","v":7688,"vw":79.551509},{"c":79.435,"h":79.49,"l":79.435,"n":25,"o":79.49,"t":"2026-09-25T16:45:00Z","v":1056,"vw":79.443265},{"c":79.39,"h":79.49,"l":79.39,"n":129,"o":79.405,"t":"2026-09-25T17:00:00Z","v":5833,"vw":79.422291},{"c":79.245,"h":79.405,"l":79.165,"n":232,"o":79.405,"t":"2026-09-25T17:15:00Z","v":9680,"vw":79.303176},{"c":79.295,"h":79.335,"l":79.07,"n":237,"o":79.17,"t":"2026-09-25T17:30:00Z","v":9913,"vw":79.216003},{"c":79.175,"h":79.31,"l":79.15,"n":105,"o":79.24,"t":"2026-09-25T17:45:00Z","v":4747,"vw":79.236503},{"c":78.84,"h":79.13,"l":78.84,"n":132,"o":79.13,"t":"2026-09-25T18:00:00Z","v":3433,"vw":79.008622},{"c":78.895,"h":78.98,"l":78.79,"n":293,"o":78.845,"t":"2026-09-25T18:15:00Z","v":10093,"vw":78.91133},{"c":78.81,"h":78.95,"l":78.81,"n":176,"o":78.895,"t":"2026-09-25T18:30:00Z","v":5718,"vw":78.884549},{"c":78.785,"h":78.89,"l":78.5625,"n":372,"o":78.86,"t":"2026-09-25T18:45:00Z","v":17329,"vw":78.74965},{"c":78.925,"h":78.95,"l":78.75,"n":282,"o":78.785,"t":"2026-09-25T19:00:00Z","v":11184,"vw":78.857275},{"c":78.78,"h":78.93,"l":78.66,"n":432,"o":78.925,"t":"2026-09-25T19:15:00Z","v":17429,"vw":78.833505},{"c":78.925,"h":79,"l":78.7556,"n":596,"o":78.77,"t":"2026-09-25T19:30:00Z","v":16568,"vw":78.929782},{"c":78.77,"h":79.085,"l":78.66,"n":2268,"o":78.925,"t":"2026-09-25T19:45:00Z","v":94508,"vw":78.862088},{"c":78.76,"h":78.77,"l":78.76,"n":27,"o":78.77,"t":"2026-09-25T20:00:00Z","v":89429,"vw":78.760306},{"c":78.05,"h":78.75,"l":77.5,"n":203,"o":78.19,"t":"2026-09-28T13:30:00Z","v":13437,"vw":78.038746},{"c":78.15,"h":78.405,"l":77.8,"n":192,"o":78.275,"t":"2026-09-28T13:45:00Z","v":29875,"vw":78.237291},{"c":78.82,"h":78.82,"l":78.06,"n":220,"o":78.06,"t":"2026-09-28T14:00:00Z","v":9605,"vw":78.306948},{"c":78.725,"h":78.84,"l":78.33,"n":156,"o":78.68,"t":"2026-09-28T14:15:00Z","v":7683,"vw":78.537305},{"c":78.75,"h":78.98,"l":78.74,"n":98,"o":78.82,"t":"2026-09-28T14:30:00Z","v":4677,"vw":78.891287},{"c":78.28,"h":78.65,"l":78.275,"n":184,"o":78.65,"t":"2026-09-28T14:45:00Z","v":6004,"vw":78.438965},{"c":77.99,"h":78.18,"l":77.94,"n":347,"o":78.18,"t":"2026-09-28T15:00:00Z","v":21217,"vw":78.004741},{"c":78.005,"h":78.2,"l":77.98,"n":237,"o":78.11,"t":"2026-09-28T15:15:00Z","v":9786,"vw":78.064892},{"c":78.075,"h":78.23,"l":78.075,"n":194,"o":78.16,"t":"2026-09-28T15:30:00Z","v":3704,"vw":78.137579},{"c":78.095,"h":78.18,"l":77.975,"n":189,"o":77.975,"t":"2026-09-28T15:45:00Z","v":5622,"vw":78.078191},{"c":78.42,"h":78.475,"l":78.095,"n":253,"o":78.15,"t":"2026-09-28T16:00:00Z","v":13837,"vw":78.178124},{"c":78.975,"h":79.11,"l":78.42,"n":471,"o":78.42,"t":"2026-09-28T16:15:00Z","v":16272,"vw":78.685766},{"c":78.51,"h":78.91,"l":78.51,"n":154,"o":78.91,"t":"2026-09-28T16:30:00Z","v":4964,"vw":78.654706},{"c":78.61,"h":78.61,"l":78.32,"n":103,"o":78.32,"t":"2026-09-28T16:45:00Z","v":2539,"vw":78.457126},{"c":78.8901,"h":79.29,"l":78.59,"n":336,"o":78.62,"t":"2026-09-28T17:00:00Z","v":10597,"vw":78.912389},{"c":78.7661,"h":78.89,"l":78.7661,"n":48,"o":78.89,"t":"2026-09-28T17:15:00Z","v":1066,"vw":78.843944},{"c":78.75,"h":78.93,"l":78.625,"n":197,"o":78.855,"t":"2026-09-28T17:30:00Z","v":5228,"vw":78.778981},{"c":78.925,"h":79.055,"l":78.785,"n":289,"o":78.785,"t":"2026-09-28T17:45:00Z","v":8592,"vw":78.959575},{"c":79.03,"h":79.03,"l":78.73,"n":200,"o":78.84,"t":"2026-09-28T18:00:00Z","v":8616,"vw":78.837147},{"c":78.95,"h":79.01,"l":78.88,"n":101,"o":78.97,"t":"2026-09-28T18:15:00Z","v":2832,"vw":78.958919},{"c":78.72,"h":78.95,"l":78.71,"n":132,"o":78.95,"t":"2026-09-28T18:30:00Z","v":3287,"vw":78.875391},{"c":78.745,"h":78.84,"l":78.71,"n":112,"o":78.76,"t":"2026-09-28T18:45:00Z","v":3027,"vw":78.755192},{"c":78.63,"h":78.69,"l":78.59,"n":287,"o":78.69,"t":"2026-09-28T19:00:00Z","v":5511,"vw":78.649038},{"c":78.95,"h":78.98,"l":78.675,"n":215,"o":78.675,"t":"2026-09-28T19:15:00Z","v":4955,"vw":78.856026},{"c":78.66,"h":79.02,"l":78.64,"n":684,"o":78.96,"t":"2026-09-28T19:30:00Z","v":17354,"vw":78.850857},{"c":78.44,"h":78.75,"l":78.41,"n":1825,"o":78.695,"t":"2026-09-28T19:45:00Z","v":52226,"vw":78.512285},{"c":78.45,"h":78.47,"l":78.45,"n":20,"o":78.47,"t":"2026-09-28T20:00:00Z","v":71630,"vw":78.450033},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-09-28T20:15:00Z","v":5565,"vw":78.45},{"c":78.5,"h":78.65,"l":77.79,"n":53,"o":78.65,"t":"2026-09-29T13:30:00Z","v":2980,"vw":78.430815},{"c":78.1907,"h":78.1907,"l":77.65,"n":49,"o":78.0399,"t":"2026-09-29T13:45:00Z","v":1730,"vw":77.937479},{"c":78.49,"h":78.63,"l":77.67,"n":205,"o":78.1,"t":"2026-09-29T14:00:00Z","v":5788,"vw":78.445484},{"c":78.09,"h":78.56,"l":78.09,"n":177,"o":78.52,"t":"2026-09-29T14:15:00Z","v":32069,"vw":78.218675},{"c":77.97,"h":78.25,"l":77.865,"n":110,"o":78.18,"t":"2026-09-29T14:30:00Z","v":3557,"vw":78.076667},{"c":78.19,"h":78.41,"l":78.17,"n":170,"o":78.17,"t":"2026-09-29T14:45:00Z","v":6797,"vw":78.326759},{"c":78.07,"h":78.24,"l":78,"n":194,"o":78.01,"t":"2026-09-29T15:00:00Z","v":7320,"vw":78.160463},{"c":78.045,"h":78.12,"l":77.8948,"n":150,"o":78.02,"t":"2026-09-29T15:15:00Z","v":5692,"vw":78.017869},{"c":78.35,"h":78.46,"l":78.045,"n":202,"o":78.06,"t":"2026-09-29T15:30:00Z","v":7035,"vw":78.279774},{"c":78.4,"h":78.44,"l":78.3,"n":80,"o":78.35,"t":"2026-09-29T15:45:00Z","v":2119,"vw":78.367809},{"c":78.32,"h":78.4,"l":78.26,"n":134,"o":78.4,"t":"2026-09-29T16:00:00Z","v":7343,"vw":78.308248},{"c":78.34,"h":78.34,"l":78.205,"n":281,"o":78.26,"t":"2026-09-29T16:15:00Z","v":15404,"vw":78.271305},{"c":78.26,"h":78.26,"l":78.26,"n":22,"o":78.26,"t":"2026-09-29T16:30:00Z","v":223,"vw":78.26},{"c":77.95,"h":78.235,"l":77.95,"n":149,"o":78.22,"t":"2026-09-29T16:45:00Z","v":5221,"vw":78.157},{"c":78.23,"h":78.23,"l":77.95,"n":121,"o":78.075,"t":"2026-09-29T17:00:00Z","v":5240,"vw":78.138529},{"c":78.25,"h":78.25,"l":78.235,"n":78,"o":78.25,"t":"2026-09-29T17:15:00Z","v":4250,"vw":78.249324},{"c":78.15,"h":78.32,"l":78.1369,"n":96,"o":78.32,"t":"2026-09-29T17:30:00Z","v":2531,"vw":78.217834},{"c":78.22,"h":78.33,"l":78.22,"n":101,"o":78.235,"t":"2026-09-29T17:45:00Z","v":2461,"vw":78.275188},{"c":78.125,"h":78.4,"l":78.125,"n":158,"o":78.28,"t":"2026-09-29T18:00:00Z","v":3999,"vw":78.284231},{"c":78.06,"h":78.23,"l":78.02,"n":257,"o":78.115,"t":"2026-09-29T18:15:00Z","v":7013,"vw":78.091277},{"c":78.195,"h":78.27,"l":78.06,"n":145,"o":78.13,"t":"2026-09-29T18:30:00Z","v":3144,"vw":78.166579},{"c":78.245,"h":78.3099,"l":78.02,"n":144,"o":78.3099,"t":"2026-09-29T18:45:00Z","v":7584,"vw":78.196497},{"c":78.21,"h":78.33,"l":78.145,"n":319,"o":78.25,"t":"2026-09-29T19:00:00Z","v":9114,"vw":78.240036},{"c":78.075,"h":78.33,"l":77.92,"n":505,"o":78.17,"t":"2026-09-29T19:15:00Z","v":39387,"vw":78.106704},{"c":78.09,"h":78.19,"l":78.02,"n":400,"o":78.075,"t":"2026-09-29T19:30:00Z","v":13906,"vw":78.113772},{"c":77.74,"h":78.18,"l":77.65,"n":1447,"o":78.11,"t":"2026-09-29T19:45:00Z","v":68466,"vw":77.907227},{"c":77.76,"h":77.79,"l":77.76,"n":30,"o":77.79,"t":"2026-09-29T20:00:00Z","v":72249,"vw":77.760046},{"c":77.655,"h":78.02,"l":77.32,"n":161,"o":77.94,"t":"2026-09-30T13:30:00Z","v":11290,"vw":77.804831},{"c":77.625,"h":77.625,"l":77.31,"n":40,"o":77.42,"t":"2026-09-30T13:45:00Z","v":733,"vw":77.52},{"c":77.505,"h":77.83,"l":77.125,"n":411,"o":77.31,"t":"2026-09-30T14:00:00Z","v":20796,"vw":77.44222},{"c":77.665,"h":78.01,"l":77.505,"n":624,"o":77.6,"t":"2026-09-30T14:15:00Z","v":32714,"vw":77.573254},{"c":77.69,"h":77.885,"l":77.59,"n":172,"o":77.665,"t":"2026-09-30T14:30:00Z","v":6717,"vw":77.698041},{"c":77.875,"h":77.99,"l":77.41,"n":299,"o":77.695,"t":"2026-09-30T14:45:00Z","v":11073,"vw":77.704954},{"c":77.93,"h":77.95,"l":77.75,"n":117,"o":77.875,"t":"2026-09-30T15:00:00Z","v":5118,"vw":77.847095},{"c":77.8098,"h":77.87,"l":77.54,"n":223,"o":77.855,"t":"2026-09-30T15:15:00Z","v":8187,"vw":77.703154},{"c":77.475,"h":77.805,"l":77.45,"n":223,"o":77.7659,"t":"2026-09-30T15:30:00Z","v":5679,"vw":77.602068},{"c":77.6,"h":77.6,"l":77.485,"n":190,"o":77.58,"t":"2026-09-30T15:45:00Z","v":7887,"vw":77.509261},{"c":77.61,"h":77.66,"l":77.47,"n":172,"o":77.56,"t":"2026-09-30T16:00:00Z","v":3556,"vw":77.56578},{"c":77.57,"h":77.7,"l":77.57,"n":71,"o":77.625,"t":"2026-09-30T16:15:00Z","v":1724,"vw":77.638654},{"c":77.535,"h":77.62,"l":77.415,"n":293,"o":77.56,"t":"2026-09-30T16:30:00Z","v":14114,"vw":77.53334},{"c":77.48,"h":77.51,"l":77.38,"n":159,"o":77.49,"t":"2026-09-30T16:45:00Z","v":5130,"vw":77.458824},{"c":77.6075,"h":77.645,"l":77.45,"n":256,"o":77.485,"t":"2026-09-30T17:00:00Z","v":7507,"vw":77.586768},{"c":77.51,"h":77.6125,"l":77.38,"n":289,"o":77.6125,"t":"2026-09-30T17:15:00Z","v":9545,"vw":77.488893},{"c":77.21,"h":77.54,"l":77.21,"n":276,"o":77.51,"t":"2026-09-30T17:30:00Z","v":10821,"vw":77.331711},{"c":76.94,"h":77.17,"l":76.86,"n":261,"o":77.16,"t":"2026-09-30T17:45:00Z","v":6291,"vw":77.080271},{"c":76.99,"h":77.115,"l":76.96,"n":229,"o":76.985,"t":"2026-09-30T18:00:00Z","v":6452,"vw":77.032357},{"c":77.25,"h":77.365,"l":77.03,"n":322,"o":77.03,"t":"2026-09-30T18:15:00Z","v":10326,"vw":77.258117},{"c":76.99,"h":77.29,"l":76.99,"n":409,"o":77.26,"t":"2026-09-30T18:30:00Z","v":23520,"vw":77.167858},{"c":77.07,"h":77.07,"l":76.885,"n":253,"o":76.94,"t":"2026-09-30T18:45:00Z","v":8256,"vw":76.941501},{"c":76.92,"h":77.05,"l":76.76,"n":236,"o":77.05,"t":"2026-09-30T19:00:00Z","v":9736,"vw":76.884148},{"c":76.89,"h":77.06,"l":76.88,"n":327,"o":76.89,"t":"2026-09-30T19:15:00Z","v":8659,"vw":76.960721},{"c":76.89,"h":76.96,"l":76.8,"n":489,"o":76.82,"t":"2026-09-30T19:30:00Z","v":17960,"vw":76.885094},{"c":76.92,"h":77.13,"l":76.795,"n":1957,"o":76.87,"t":"2026-09-30T19:45:00Z","v":100535,"vw":76.975163},{"c":76.91,"h":76.91,"l":76.84,"n":43,"o":76.84,"t":"2026-09-30T20:00:00Z","v":198916,"vw":76.909961},{"c":74.595,"h":76.5,"l":74.595,"n":248,"o":76.5,"t":"2026-10-01T13:30:00Z","v":13565,"vw":75.743153},{"c":75.04,"h":75.95,"l":74.55,"n":164,"o":74.97,"t":"2026-10-01T13:45:00Z","v":4716,"vw":75.30707},{"c":75.47,"h":75.47,"l":74.97,"n":75,"o":75.3,"t":"2026-10-01T14:00:00Z","v":2821,"vw":75.318978},{"c":75.45,"h":75.63,"l":75.27,"n":154,"o":75.27,"t":"2026-10-01T14:15:00Z","v":8263,"vw":75.578274},{"c":75.72,"h":75.72,"l":75.43,"n":159,"o":75.59,"t":"2026-10-01T14:30:00Z","v":4569,"vw":75.521642},{"c":75.33,"h":75.8,"l":75.21,"n":150,"o":75.8,"t":"2026-10-01T14:45:00Z","v":3087,"vw":75.551593},{"c":75.215,"h":75.33,"l":75.215,"n":149,"o":75.33,"t":"2026-10-01T15:00:00Z","v":2356,"vw":75.285468},{"c":75.55,"h":75.56,"l":75.215,"n":183,"o":75.215,"t":"2026-10-01T15:15:00Z","v":6821,"vw":75.324578},{"c":75.75,"h":75.75,"l":75.495,"n":212,"o":75.51,"t":"2026-10-01T15:30:00Z","v":5829,"vw":75.598013},{"c":75.74,"h":75.76,"l":75.49,"n":243,"o":75.49,"t":"2026-10-01T15:45:00Z","v":10194,"vw":75.576109},{"c":75.975,"h":76.08,"l":75.88,"n":161,"o":75.88,"t":"2026-10-01T16:00:00Z","v":5198,"vw":75.983481},{"c":76.19,"h":76.23,"l":75.91,"n":208,"o":75.91,"t":"2026-10-01T16:15:00Z","v":5146,"vw":76.113517},{"c":76.5701,"h":76.5701,"l":76.4,"n":132,"o":76.43,"t":"2026-10-01T16:30:00Z","v":2961,"vw":76.479599},{"c":76.41,"h":76.62,"l":76.25,"n":263,"o":76.575,"t":"2026-10-01T16:45:00Z","v":9238,"vw":76.425712},{"c":76.685,"h":76.915,"l":76.685,"n":120,"o":76.76,"t":"2026-10-01T17:00:00Z","v":2769,"vw":76.791038},{"c":76.86,"h":77.01,"l":76.695,"n":238,"o":76.695,"t":"2026-10-01T17:15:00Z","v":7074,"vw":76.916151},{"c":77.01,"h":77.135,"l":76.93,"n":187,"o":76.96,"t":"2026-10-01T17:30:00Z","v":5797,"vw":76.975408},{"c":76.79,"h":77.08,"l":76.79,"n":284,"o":77.06,"t":"2026-10-01T17:45:00Z","v":9577,"vw":76.920703},{"c":76.915,"h":76.915,"l":76.78,"n":197,"o":76.81,"t":"2026-10-01T18:00:00Z","v":4898,"vw":76.843692},{"c":76.82,"h":77,"l":76.76,"n":389,"o":76.98,"t":"2026-10-01T18:15:00Z","v":18042,"vw":76.896495},{"c":76.64,"h":76.88,"l":76.61,"n":335,"o":76.8,"t":"2026-10-01T18:30:00Z","v":10777,"vw":76.795749},{"c":76.79,"h":76.79,"l":76.485,"n":344,"o":76.64,"t":"2026-10-01T18:45:00Z","v":8371,"vw":76.626677},{"c":76.8,"h":76.8499,"l":76.735,"n":263,"o":76.825,"t":"2026-10-01T19:00:00Z","v":9543,"vw":76.806852},{"c":76.775,"h":76.81,"l":76.64,"n":370,"o":76.75,"t":"2026-10-01T19:15:00Z","v":13927,"vw":76.752251},{"c":76.63,"h":76.849,"l":76.58,"n":852,"o":76.805,"t":"2026-10-01T19:30:00Z","v":24927,"vw":76.686766},{"c":76.36,"h":76.73,"l":76.07,"n":3110,"o":76.64,"t":"2026-10-01T19:45:00Z","v":143158,"vw":76.373573},{"c":76.35,"h":76.35,"l":76.35,"n":38,"o":76.35,"t":"2026-10-01T20:00:00Z","v":243374,"vw":76.35},{"c":76.99,"h":76.99,"l":76.99,"n":2,"o":76.99,"t":"2026-10-02T12:30:00Z","v":110,"vw":76.99},{"c":77.8073,"h":78.16,"l":77.23,"n":85,"o":77.67,"t":"2026-10-02T13:30:00Z","v":6390,"vw":77.690662},{"c":77.57,"h":78.02,"l":77.3467,"n":158,"o":78,"t":"2026-10-02T13:45:00Z","v":5309,"vw":77.637231},{"c":78.07,"h":78.07,"l":77.44,"n":161,"o":77.44,"t":"2026-10-02T14:00:00Z","v":5041,"vw":77.96138},{"c":78.0839,"h":78.28,"l":77.87,"n":115,"o":78.28,"t":"2026-10-02T14:15:00Z","v":3970,"vw":78.020068},{"c":78.345,"h":78.68,"l":78.035,"n":144,"o":78.055,"t":"2026-10-02T14:30:00Z","v":5691,"vw":78.137235},{"c":78.34,"h":78.58,"l":78.21,"n":264,"o":78.33,"t":"2026-10-02T14:45:00Z","v":7575,"vw":78.361383},{"c":77.81,"h":78.16,"l":77.81,"n":149,"o":78.16,"t":"2026-10-02T15:00:00Z","v":4498,"vw":77.954371},{"c":77.655,"h":77.74,"l":77.4366,"n":143,"o":77.74,"t":"2026-10-02T15:15:00Z","v":5552,"vw":77.560124},{"c":77.7,"h":77.815,"l":77.56,"n":152,"o":77.56,"t":"2026-10-02T15:30:00Z","v":4283,"vw":77.654189},{"c":77.9,"h":77.9,"l":77.8,"n":55,"o":77.9,"t":"2026-10-02T15:45:00Z","v":970,"vw":77.833333},{"c":77.61,"h":77.765,"l":77.52,"n":205,"o":77.765,"t":"2026-10-02T16:00:00Z","v":5176,"vw":77.587762},{"c":77.55,"h":77.595,"l":77.47,"n":178,"o":77.53,"t":"2026-10-02T16:15:00Z","v":4407,"vw":77.535587},{"c":77.89,"h":77.89,"l":77.47,"n":356,"o":77.5556,"t":"2026-10-02T16:30:00Z","v":12118,"vw":77.634601},{"c":78.12,"h":78.325,"l":77.905,"n":446,"o":77.905,"t":"2026-10-02T16:45:00Z","v":16090,"vw":78.152089},{"c":77.96,"h":78.0851,"l":77.92,"n":151,"o":78.07,"t":"2026-10-02T17:00:00Z","v":5017,"vw":78.029774},{"c":77.93,"h":78.1399,"l":77.9,"n":356,"o":77.9175,"t":"2026-10-02T17:15:00Z","v":12768,"vw":77.976082},{"c":78.0625,"h":78.11,"l":77.9701,"n":128,"o":78.11,"t":"2026-10-02T17:30:00Z","v":2925,"vw":78.057507},{"c":78.12,"h":78.14,"l":78.03,"n":248,"o":78.07,"t":"2026-10-02T17:45:00Z","v":6172,"vw":78.073894},{"c":78.02,"h":78.22,"l":78,"n":174,"o":78.22,"t":"2026-10-02T18:00:00Z","v":4945,"vw":78.057566},{"c":77.99,"h":78.085,"l":77.94,"n":310,"o":78.085,"t":"2026-10-02T18:15:00Z","v":6664,"vw":78.017598},{"c":78.04,"h":78.085,"l":78,"n":190,"o":78.04,"t":"2026-10-02T18:30:00Z","v":5270,"vw":78.024347},{"c":78.005,"h":78.05,"l":77.91,"n":442,"o":78.03,"t":"2026-10-02T18:45:00Z","v":11710,"vw":77.994578},{"c":77.92,"h":78.145,"l":77.92,"n":385,"o":78.005,"t":"2026-10-02T19:00:00Z","v":8546,"vw":78.034224},{"c":77.63,"h":77.85,"l":77.63,"n":414,"o":77.85,"t":"2026-10-02T19:15:00Z","v":9311,"vw":77.688832},{"c":77.395,"h":77.79,"l":77.36,"n":661,"o":77.69,"t":"2026-10-02T19:30:00Z","v":18502,"vw":77.611216},{"c":76.96,"h":77.4,"l":76.93,"n":2072,"o":77.345,"t":"2026-10-02T19:45:00Z","v":58068,"vw":77.153587},{"c":76.95,"h":76.95,"l":76.95,"n":31,"o":76.95,"t":"2026-10-02T20:00:00Z","v":109615,"vw":76.95},{"c":75.1,"h":76.9,"l":75.1,"n":109,"o":76.67,"t":"2026-10-05T13:30:00Z","v":4779,"vw":76.203129},{"c":75.52,"h":75.66,"l":75.52,"n":27,"o":75.66,"t":"2026-10-05T13:45:00Z","v":676,"vw":75.57},{"c":76.65,"h":77.0899,"l":75.7175,"n":111,"o":75.7175,"t":"2026-10-05T14:00:00Z","v":4347,"vw":76.500461},{"c":76.925,"h":77.11,"l":76.555,"n":67,"o":76.555,"t":"2026-10-05T14:15:00Z","v":2645,"vw":76.726117},{"c":76.69,"h":76.93,"l":76.3,"n":177,"o":76.58,"t":"2026-10-05T14:30:00Z","v":5335,"vw":76.613469},{"c":76.35,"h":76.82,"l":76.15,"n":534,"o":76.82,"t":"2026-10-05T14:45:00Z","v":33741,"vw":76.281334},{"c":76.775,"h":76.775,"l":76.355,"n":215,"o":76.46,"t":"2026-10-05T15:00:00Z","v":6886,"vw":76.563673},{"c":76.895,"h":77,"l":76.57,"n":187,"o":76.69,"t":"2026-10-05T15:15:00Z","v":7445,"vw":76.708994},{"c":77.4,"h":77.405,"l":76.8425,"n":189,"o":76.85,"t":"2026-10-05T15:30:00Z","v":7298,"vw":77.06124},{"c":77.48,"h":77.48,"l":77.2508,"n":158,"o":77.35,"t":"2026-10-05T15:45:00Z","v":5430,"vw":77.351351},{"c":77.51,"h":77.665,"l":77.36,"n":156,"o":77.38,"t":"2026-10-05T16:00:00Z","v":7115,"vw":77.486498},{"c":77.875,"h":78.08,"l":77.67,"n":122,"o":77.67,"t":"2026-10-05T16:15:00Z","v":8517,"vw":77.884682},{"c":77.905,"h":78.04,"l":77.86,"n":129,"o":77.87,"t":"2026-10-05T16:30:00Z","v":4616,"vw":77.904163},{"c":77.79,"h":78.04,"l":77.79,"n":152,"o":77.93,"t":"2026-10-05T16:45:00Z","v":5189,"vw":77.927085},{"c":77.91,"h":78.04,"l":77.75,"n":104,"o":77.81,"t":"2026-10-05T17:00:00Z","v":3374,"vw":77.901403},{"c":78.01,"h":78.095,"l":77.95,"n":218,"o":78.04,"t":"2026-10-05T17:15:00Z","v":6522,"vw":78.014588},{"c":77.995,"h":78.1279,"l":77.88,"n":113,"o":78.005,"t":"2026-10-05T17:30:00Z","v":4758,"vw":77.985262},{"c":77.885,"h":78.02,"l":77.69,"n":547,"o":77.98,"t":"2026-10-05T17:45:00Z","v":23146,"vw":77.901656},{"c":78.005,"h":78.03,"l":77.77,"n":619,"o":77.865,"t":"2026-10-05T18:00:00Z","v":27054,"vw":77.906138},{"c":77.83,"h":78.01,"l":77.83,"n":221,"o":78.01,"t":"2026-10-05T18:15:00Z","v":4891,"vw":77.918648},{"c":77.86,"h":77.86,"l":77.71,"n":217,"o":77.72,"t":"2026-10-05T18:30:00Z","v":5269,"vw":77.759841},{"c":77.655,"h":77.82,"l":77.55,"n":348,"o":77.82,"t":"2026-10-05T18:45:00Z","v":9316,"vw":77.664339},{"c":77.705,"h":77.705,"l":77.55,"n":243,"o":77.65,"t":"2026-10-05T19:00:00Z","v":6217,"vw":77.650337},{"c":77.485,"h":77.763,"l":77.485,"n":435,"o":77.705,"t":"2026-10-05T19:15:00Z","v":12046,"vw":77.650331},{"c":77.655,"h":77.655,"l":77.48,"n":653,"o":77.515,"t":"2026-10-05T19:30:00Z","v":18130,"vw":77.551188},{"c":77.38,"h":77.74,"l":77.25,"n":2476,"o":77.6,"t":"2026-10-05T19:45:00Z","v":82195,"vw":77.396907},{"c":77.38,"h":77.43,"l":77.38,"n":44,"o":77.43,"t":"2026-10-05T20:00:00Z","v":168059,"vw":77.380067},{"c":77.6,"h":77.74,"l":76.87,"n":16,"o":76.87,"t":"2026-10-06T13:30:00Z","v":2870,"vw":77.668597},{"c":77.15,"h":77.31,"l":76.755,"n":174,"o":77.2594,"t":"2026-10-06T13:45:00Z","v":11313,"vw":77.00584},{"c":77.26,"h":77.49,"l":77,"n":127,"o":77,"t":"2026-10-06T14:00:00Z","v":4368,"vw":77.342626},{"c":77.205,"h":77.375,"l":77.06,"n":172,"o":77.21,"t":"2026-10-06T14:15:00Z","v":5025,"vw":77.179722},{"c":77.32,"h":77.56,"l":77.29,"n":151,"o":77.29,"t":"2026-10-06T14:30:00Z","v":3459,"vw":77.380833},{"c":77.22,"h":77.35,"l":77.16,"n":81,"o":77.18,"t":"2026-10-06T14:45:00Z","v":1740,"vw":77.231429},{"c":77.41,"h":77.46,"l":77.17,"n":107,"o":77.22,"t":"2026-10-06T15:00:00Z","v":4557,"vw":77.359914},{"c":77.485,"h":77.6,"l":77.43,"n":197,"o":77.43,"t":"2026-10-06T15:15:00Z","v":11223,"vw":77.532731},{"c":77.55,"h":77.64,"l":77.4,"n":182,"o":77.485,"t":"2026-10-06T15:30:00Z","v":11827,"vw":77.537445},{"c":77.38,"h":77.64,"l":77.34,"n":157,"o":77.64,"t":"2026-10-06T15:45:00Z","v":4612,"vw":77.423996},{"c":77.34,"h":77.35,"l":77.27,"n":129,"o":77.35,"t":"2026-10-06T16:00:00Z","v":3500,"vw":77.315278},{"c":77.26,"h":77.33,"l":77.25,"n":147,"o":77.29,"t":"2026-10-06T16:15:00Z","v":4917,"vw":77.291669},{"c":77.33,"h":77.35,"l":77.25,"n":131,"o":77.295,"t":"2026-10-06T16:30:00Z","v":6317,"vw":77.302032},{"c":77.285,"h":77.32,"l":77.24,"n":160,"o":77.3,"t":"2026-10-06T16:45:00Z","v":5639,"vw":77.288798},{"c":77.39,"h":77.5171,"l":77.285,"n":182,"o":77.285,"t":"2026-10-06T17:00:00Z","v":7491,"vw":77.382371},{"c":77.16,"h":77.33,"l":77.04,"n":274,"o":77.33,"t":"2026-10-06T17:15:00Z","v":20514,"vw":77.14772},{"c":77.09,"h":77.16,"l":76.97,"n":169,"o":77.05,"t":"2026-10-06T17:30:00Z","v":6830,"vw":77.07442},{"c":77.32,"h":77.41,"l":77.08,"n":404,"o":77.08,"t":"2026-10-06T17:45:00Z","v":23018,"vw":77.188666},{"c":76.8901,"h":77.3,"l":76.8901,"n":246,"o":77.3,"t":"2026-10-06T18:00:00Z","v":6974,"vw":77.089597},{"c":76.855,"h":76.9961,"l":76.85,"n":333,"o":76.965,"t":"2026-10-06T18:15:00Z","v":9475,"vw":76.909075},{"c":76.91,"h":76.92,"l":76.8,"n":186,"o":76.81,"t":"2026-10-06T18:30:00Z","v":7978,"vw":76.864596},{"c":76.89,"h":76.98,"l":76.8,"n":299,"o":76.85,"t":"2026-10-06T18:45:00Z","v":8932,"vw":76.853811},{"c":76.86,"h":76.94,"l":76.86,"n":335,"o":76.935,"t":"2026-10-06T19:00:00Z","v":9281,"vw":76.902599},{"c":76.72,"h":76.89,"l":76.67,"n":486,"o":76.89,"t":"2026-10-06T19:15:00Z","v":11229,"vw":76.761012},{"c":76.77,"h":76.83,"l":76.64,"n":522,"o":76.73,"t":"2026-10-06T19:30:00Z","v":15276,"vw":76.740612},{"c":77.11,"h":77.12,"l":76.71,"n":1803,"o":76.71,"t":"2026-10-06T19:45:00Z","v":65949,"vw":76.967428},{"c":77.11,"h":77.11,"l":77.11,"n":25,"o":77.11,"t":"2026-10-06T20:00:00Z","v":123696,"vw":77.11},{"c":76.41,"h":76.905,"l":75.89,"n":174,"o":76.67,"t":"2026-10-07T13:30:00Z","v":20559,"vw":76.495687},{"c":75.87,"h":76.325,"l":75.75,"n":124,"o":76.1,"t":"2026-10-07T13:45:00Z","v":5593,"vw":76.031685},{"c":76.2,"h":76.21,"l":75.83,"n":160,"o":75.87,"t":"2026-10-07T14:00:00Z","v":5518,"vw":75.973523},{"c":76.15,"h":76.165,"l":75.69,"n":169,"o":76.165,"t":"2026-10-07T14:15:00Z","v":6084,"vw":75.981871},{"c":76.0027,"h":76.06,"l":75.805,"n":65,"o":76.02,"t":"2026-10-07T14:30:00Z","v":2998,"vw":75.874257},{"c":75.895,"h":75.895,"l":75.69,"n":183,"o":75.87,"t":"2026-10-07T14:45:00Z","v":6138,"vw":75.838554},{"c":75.595,"h":75.79,"l":75.595,"n":112,"o":75.755,"t":"2026-10-07T15:00:00Z","v":10303,"vw":75.644191},{"c":75.41,"h":75.53,"l":75.37,"n":193,"o":75.47,"t":"2026-10-07T15:15:00Z","v":7778,"vw":75.435182},{"c":75.58,"h":75.68,"l":75.47,"n":98,"o":75.47,"t":"2026-10-07T15:30:00Z","v":3037,"vw":75.537531},{"c":75.62,"h":75.62,"l":75.38,"n":190,"o":75.54,"t":"2026-10-07T15:45:00Z","v":7127,"vw":75.485338},{"c":75.755,"h":75.755,"l":75.575,"n":117,"o":75.66,"t":"2026-10-07T16:00:00Z","v":3475,"vw":75.638851},{"c":75.95,"h":75.985,"l":75.77,"n":201,"o":75.77,"t":"2026-10-07T16:15:00Z","v":6693,"vw":75.835692},{"c":75.845,"h":75.89,"l":75.845,"n":59,"o":75.89,"t":"2026-10-07T16:30:00Z","v":1405,"vw":75.871859},{"c":76.115,"h":76.3,"l":75.855,"n":260,"o":75.855,"t":"2026-10-07T16:45:00Z","v":17438,"vw":76.0306},{"c":76.34,"h":76.4,"l":76.05,"n":329,"o":76.05,"t":"2026-10-07T17:00:00Z","v":12061,"vw":76.240703},{"c":76.2,"h":76.37,"l":76.2,"n":118,"o":76.325,"t":"2026-10-07T17:15:00Z","v":2918,"vw":76.270769},{"c":76.26,"h":76.26,"l":76.17,"n":64,"o":76.17,"t":"2026-10-07T17:30:00Z","v":2613,"vw":76.237971},{"c":75.99,"h":76.25,"l":75.99,"n":243,"o":76.24,"t":"2026-10-07T17:45:00Z","v":7666,"vw":76.088214},{"c":75.69,"h":76.03,"l":75.69,"n":275,"o":76.03,"t":"2026-10-07T18:00:00Z","v":10132,"vw":75.91707},{"c":75.845,"h":75.91,"l":75.65,"n":161,"o":75.71,"t":"2026-10-07T18:15:00Z","v":6645,"vw":75.782184},{"c":75.77,"h":75.855,"l":75.75,"n":124,"o":75.84,"t":"2026-10-07T18:30:00Z","v":4631,"vw":75.785468},{"c":75.76,"h":75.84,"l":75.75,"n":196,"o":75.79,"t":"2026-10-07T18:45:00Z","v":9902,"vw":75.810967},{"c":76.015,"h":76.015,"l":75.8,"n":256,"o":75.8,"t":"2026-10-07T19:00:00Z","v":9301,"vw":75.933979},{"c":75.965,"h":76.01,"l":75.79,"n":260,"o":75.96,"t":"2026-10-07T19:15:00Z","v":7687,"vw":75.96208},{"c":75.845,"h":76.01,"l":75.815,"n":402,"o":76.01,"t":"2026-10-07T19:30:00Z","v":11008,"vw":75.885289},{"c":75.42,"h":75.83,"l":75.36,"n":2171,"o":75.81,"t":"2026-10-07T19:45:00Z","v":79695,"vw":75.519409},{"c":75.41,"h":75.41,"l":75.41,"n":38,"o":75.41,"t":"2026-10-07T20:00:00Z","v":124357,"vw":75.41},{"c":75.06,"h":76.41,"l":74.83,"n":151,"o":75.58,"t":"2026-10-08T13:30:00Z","v":8809,"vw":75.139369},{"c":75,"h":75.7,"l":74.835,"n":113,"o":74.995,"t":"2026-10-08T13:45:00Z","v":8158,"vw":75.138491},{"c":75.08,"h":75.7,"l":75.03,"n":135,"o":75.295,"t":"2026-10-08T14:00:00Z","v":6237,"vw":75.177609},{"c":75.21,"h":75.42,"l":75.0801,"n":167,"o":75.325,"t":"2026-10-08T14:15:00Z","v":7076,"vw":75.249729},{"c":75.26,"h":75.485,"l":75.11,"n":332,"o":75.32,"t":"2026-10-08T14:30:00Z","v":15839,"vw":75.353277},{"c":75.13,"h":75.24,"l":75.04,"n":177,"o":75.24,"t":"2026-10-08T14:45:00Z","v":5930,"vw":75.147203},{"c":75.02,"h":75.135,"l":74.99,"n":143,"o":75,"t":"2026-10-08T15:00:00Z","v":4739,"vw":75.086314},{"c":74.94,"h":75.015,"l":74.82,"n":154,"o":74.94,"t":"2026-10-08T15:15:00Z","v":4489,"vw":74.932271},{"c":74.87,"h":74.96,"l":74.78,"n":168,"o":74.96,"t":"2026-10-08T15:30:00Z","v":6426,"vw":74.843225},{"c":74.93,"h":75.08,"l":74.865,"n":237,"o":74.94,"t":"2026-10-08T15:45:00Z","v":9437,"vw":75.008752},{"c":74.83,"h":75.03,"l":74.8,"n":267,"o":74.975,"t":"2026-10-08T16:00:00Z","v":6519,"vw":74.920983},{"c":74.81,"h":75.155,"l":74.8,"n":191,"o":74.86,"t":"2026-10-08T16:15:00Z","v":8469,"vw":75.017722},{"c":75.07,"h":75.07,"l":74.87,"n":107,"o":74.87,"t":"2026-10-08T16:30:00Z","v":3982,"vw":74.97232},{"c":75.53,"h":75.75,"l":75,"n":256,"o":75.09,"t":"2026-10-08T16:45:00Z","v":7522,"vw":75.401729},{"c":75.52,"h":75.68,"l":75.455,"n":260,"o":75.53,"t":"2026-10-08T17:00:00Z","v":11785,"vw":75.551056},{"c":75.6,"h":75.79,"l":75.31,"n":318,"o":75.38,"t":"2026-10-08T17:15:00Z","v":11637,"vw":75.489418},{"c":75.65,"h":75.7628,"l":75.43,"n":440,"o":75.69,"t":"2026-10-08T17:30:00Z","v":14020,"vw":75.570897},{"c":75.57,"h":75.78,"l":75.46,"n":339,"o":75.64,"t":"2026-10-08T17:45:00Z","v":10771,"vw":75.627951},{"c":75.43,"h":75.6,"l":75.31,"n":247,"o":75.58,"t":"2026-10-08T18:00:00Z","v":6753,"vw":75.492234},{"c":75.22,"h":75.495,"l":75.22,"n":217,"o":75.495,"t":"2026-10-08T18:15:00Z","v":5702,"vw":75.321532},{"c":75.23,"h":75.23,"l":75.145,"n":81,"o":75.215,"t":"2026-10-08T18:30:00Z","v":2888,"vw":75.173166},{"c":75.23,"h":75.315,"l":75.1401,"n":174,"o":75.25,"t":"2026-10-08T18:45:00Z","v":7114,"vw":75.230683},{"c":75.41,"h":75.43,"l":75.1789,"n":146,"o":75.1789,"t":"2026-10-08T19:00:00Z","v":4545,"vw":75.332613},{"c":75.37,"h":75.6591,"l":75.32,"n":405,"o":75.465,"t":"2026-10-08T19:15:00Z","v":13171,"vw":75.445984},{"c":75.42,"h":75.46,"l":75.33,"n":392,"o":75.38,"t":"2026-10-08T19:30:00Z","v":12025,"vw":75.396295},{"c":75.62,"h":75.699,"l":75.345,"n":1587,"o":75.45,"t":"2026-10-08T19:45:00Z","v":53837,"vw":75.541605},{"c":75.61,"h":75.61,"l":75.61,"n":22,"o":75.61,"t":"2026-10-08T20:00:00Z","v":84871,"vw":75.61},{"c":75.332,"h":75.46,"l":74.905,"n":56,"o":75.27,"t":"2026-10-09T13:30:00Z","v":3836,"vw":75.293461},{"c":74.67,"h":74.97,"l":74.5,"n":223,"o":74.85,"t":"2026-10-09T13:45:00Z","v":18960,"vw":74.614523},{"c":74.97,"h":75.1951,"l":74.95,"n":74,"o":75.01,"t":"2026-10-09T14:00:00Z","v":2430,"vw":75.070375},{"c":75.05,"h":75.23,"l":74.93,"n":92,"o":74.93,"t":"2026-10-09T14:15:00Z","v":2452,"vw":75.093308},{"c":74.98,"h":75.13,"l":74.85,"n":148,"o":74.985,"t":"2026-10-09T14:30:00Z","v":4788,"vw":74.996056},{"c":75.01,"h":75.18,"l":74.97,"n":86,"o":74.985,"t":"2026-10-09T14:45:00Z","v":3082,"vw":75.063852},{"c":75.07,"h":75.07,"l":75.07,"n":9,"o":75.07,"t":"2026-10-09T15:00:00Z","v":435,"vw":75.07},{"c":75.1,"h":75.24,"l":75.06,"n":106,"o":75.23,"t":"2026-10-09T15:15:00Z","v":2580,"vw":75.183636},{"c":75.24,"h":75.31,"l":75.16,"n":138,"o":75.16,"t":"2026-10-09T15:30:00Z","v":2829,"vw":75.231844},{"c":75.31,"h":75.31,"l":75.225,"n":103,"o":75.255,"t":"2026-10-09T15:45:00Z","v":2254,"vw":75.282727},{"c":75.17,"h":75.39,"l":75.07,"n":156,"o":75.2641,"t":"2026-10-09T16:00:00Z","v":9862,"vw":75.205033},{"c":75.35,"h":75.35,"l":75.145,"n":190,"o":75.23,"t":"2026-10-09T16:15:00Z","v":5670,"vw":75.268492},{"c":75.525,"h":75.56,"l":75.38,"n":111,"o":75.43,"t":"2026-10-09T16:30:00Z","v":3358,"vw":75.453863},{"c":75.51,"h":75.58,"l":75.45,"n":209,"o":75.55,"t":"2026-10-09T16:45:00Z","v":7605,"vw":75.519964},{"c":75.53,"h":75.53,"l":75.43,"n":160,"o":75.45,"t":"2026-10-09T17:00:00Z","v":5647,"vw":75.485489},{"c":75.5,"h":75.64,"l":75.49,"n":304,"o":75.53,"t":"2026-10-09T17:15:00Z","v":15664,"vw":75.570805},{"c":75.61,"h":75.62,"l":75.5,"n":107,"o":75.5,"t":"2026-10-09T17:30:00Z","v":2707,"vw":75.57875},{"c":75.61,"h":75.64,"l":75.6,"n":74,"o":75.6336,"t":"2026-10-09T17:45:00Z","v":2110,"vw":75.617806},{"c":75.59,"h":75.6,"l":75.54,"n":200,"o":75.6,"t":"2026-10-09T18:00:00Z","v":5783,"vw":75.578397},{"c":75.55,"h":75.64,"l":75.55,"n":255,"o":75.595,"t":"2026-10-09T18:15:00Z","v":6603,"vw":75.585324},{"c":75.33,"h":75.5,"l":75.33,"n":174,"o":75.5,"t":"2026-10-09T18:30:00Z","v":3954,"vw":75.41553},{"c":75.29,"h":75.4,"l":75.28,"n":164,"o":75.29,"t":"2026-10-09T18:45:00Z","v":5879,"vw":75.332739},{"c":75.42,"h":75.42,"l":75.26,"n":167,"o":75.37,"t":"2026-10-09T19:00:00Z","v":6303,"vw":75.349639},{"c":75.295,"h":75.385,"l":75.26,"n":236,"o":75.35,"t":"2026-10-09T19:15:00Z","v":4389,"vw":75.308798},{"c":75.22,"h":75.28,"l":75.21,"n":322,"o":75.26,"t":"2026-10-09T19:30:00Z","v":7401,"vw":75.235956},{"c":74.94,"h":75.16,"l":74.91,"n":1404,"o":75.155,"t":"2026-10-09T19:45:00Z","v":45444,"vw":75.024007},{"c":74.91,"h":74.94,"l":74.91,"n":28,"o":74.94,"t":"2026-10-09T20:00:00Z","v":64436,"vw":74.910221},{"c":74.11,"h":74.735,"l":74.11,"n":39,"o":74.63,"t":"2026-10-12T13:30:00Z","v":4359,"vw":74.372201},{"c":74.67,"h":74.7,"l":74.67,"n":25,"o":74.7,"t":"2026-10-12T13:45:00Z","v":2337,"vw":74.698049},{"c":75.42,"h":75.46,"l":74.27,"n":119,"o":74.27,"t":"2026-10-12T14:00:00Z","v":6117,"vw":74.981676},{"c":74.62,"h":75.08,"l":74.5,"n":477,"o":75.08,"t":"2026-10-12T14:15:00Z","v":27660,"vw":74.749364},{"c":74.73,"h":74.79,"l":74.6,"n":272,"o":74.695,"t":"2026-10-12T14:30:00Z","v":8061,"vw":74.71333},{"c":74.8,"h":74.81,"l":74.7005,"n":66,"o":74.8,"t":"2026-10-12T14:45:00Z","v":1572,"vw":74.784028},{"c":74.66,"h":74.7848,"l":74.66,"n":108,"o":74.7001,"t":"2026-10-12T15:00:00Z","v":2051,"vw":74.722005},{"c":74.65,"h":74.705,"l":74.53,"n":152,"o":74.705,"t":"2026-10-12T15:15:00Z","v":5490,"vw":74.611852},{"c":74.72,"h":74.76,"l":74.68,"n":71,"o":74.68,"t":"2026-10-12T15:30:00Z","v":1608,"vw":74.706111},{"c":74.61,"h":74.79,"l":74.345,"n":395,"o":74.69,"t":"2026-10-12T15:45:00Z","v":21424,"vw":74.541651},{"c":74.53,"h":74.61,"l":74.53,"n":90,"o":74.555,"t":"2026-10-12T16:00:00Z","v":2371,"vw":74.555866},{"c":74.525,"h":74.535,"l":74.47,"n":143,"o":74.53,"t":"2026-10-12T16:15:00Z","v":5984,"vw":74.509031},{"c":74.52,"h":74.63,"l":74.51,"n":210,"o":74.565,"t":"2026-10-12T16:30:00Z","v":4592,"vw":74.58241},{"c":74.545,"h":74.63,"l":74.495,"n":140,"o":74.5,"t":"2026-10-12T16:45:00Z","v":5022,"vw":74.547029},{"c":74.71,"h":74.74,"l":74.545,"n":121,"o":74.5557,"t":"2026-10-12T17:00:00Z","v":5849,"vw":74.595658},{"c":74.71,"h":74.72,"l":74.62,"n":112,"o":74.71,"t":"2026-10-12T17:15:00Z","v":3607,"vw":74.684614},{"c":74.74,"h":74.79,"l":74.64,"n":237,"o":74.69,"t":"2026-10-12T17:30:00Z","v":9554,"vw":74.691854},{"c":74.68,"h":74.72,"l":74.6575,"n":97,"o":74.68,"t":"2026-10-12T17:45:00Z","v":2580,"vw":74.69125},{"c":74.63,"h":74.73,"l":74.63,"n":204,"o":74.705,"t":"2026-10-12T18:00:00Z","v":4398,"vw":74.687794},{"c":74.46,"h":74.58,"l":74.38,"n":222,"o":74.565,"t":"2026-10-12T18:15:00Z","v":5131,"vw":74.450766},{"c":74.425,"h":74.51,"l":74.425,"n":156,"o":74.51,"t":"2026-10-12T18:30:00Z","v":4162,"vw":74.473892},{"c":74.32,"h":74.46,"l":74.305,"n":212,"o":74.4,"t":"2026-10-12T18:45:00Z","v":6491,"vw":74.388588},{"c":74.15,"h":74.38,"l":74.15,"n":311,"o":74.32,"t":"2026-10-12T19:00:00Z","v":9041,"vw":74.275297},{"c":74.12,"h":74.23,"l":74.07,"n":335,"o":74.2,"t":"2026-10-12T19:15:00Z","v":10391,"vw":74.149996},{"c":74.275,"h":74.3,"l":74.11,"n":458,"o":74.11,"t":"2026-10-12T19:30:00Z","v":14119,"vw":74.230961},{"c":74.22,"h":74.49,"l":74.18,"n":1960,"o":74.275,"t":"2026-10-12T19:45:00Z","v":73610,"vw":74.30863},{"c":74.26,"h":74.27,"l":74.231,"n":37,"o":74.27,"t":"2026-10-12T20:00:00Z","v":76672,"vw":74.260016},{"c":74.64,"h":74.93,"l":74.2466,"n":70,"o":74.27,"t":"2026-10-13T13:30:00Z","v":4159,"vw":74.394082},{"c":74.29,"h":74.6601,"l":74.29,"n":35,"o":74.595,"t":"2026-10-13T13:45:00Z","v":3678,"vw":74.646068},{"c":74.53,"h":74.8199,"l":74.45,"n":128,"o":74.57,"t":"2026-10-13T14:00:00Z","v":6139,"vw":74.587842},{"c":74.4,"h":74.53,"l":74.4,"n":8,"o":74.53,"t":"2026-10-13T14:15:00Z","v":231,"vw":74.465},{"c":74.6615,"h":74.75,"l":74.535,"n":143,"o":74.535,"t":"2026-10-13T14:30:00Z","v":3866,"vw":74.608679},{"c":74.765,"h":74.78,"l":74.6301,"n":50,"o":74.72,"t":"2026-10-13T14:45:00Z","v":3601,"vw":74.708502},{"c":74.83,"h":74.95,"l":74.76,"n":172,"o":74.76,"t":"2026-10-13T15:00:00Z","v":4428,"vw":74.834138},{"c":74.68,"h":74.78,"l":74.66,"n":107,"o":74.77,"t":"2026-10-13T15:15:00Z","v":3840,"vw":74.724783},{"c":74.61,"h":74.765,"l":74.61,"n":110,"o":74.66,"t":"2026-10-13T15:30:00Z","v":3062,"vw":74.686309},{"c":74.48,"h":74.53,"l":74.4475,"n":76,"o":74.525,"t":"2026-10-13T15:45:00Z","v":1834,"vw":74.489167},{"c":74.58,"h":74.66,"l":74.48,"n":131,"o":74.5,"t":"2026-10-13T16:00:00Z","v":4457,"vw":74.541727},{"c":74.56,"h":74.62,"l":74.56,"n":39,"o":74.62,"t":"2026-10-13T16:15:00Z","v":934,"vw":74.608},{"c":74.795,"h":74.795,"l":74.58,"n":160,"o":74.63,"t":"2026-10-13T16:30:00Z","v":5754,"vw":74.661897},{"c":74.97,"h":74.97,"l":74.76,"n":135,"o":74.795,"t":"2026-10-13T16:45:00Z","v":7249,"vw":74.879584},{"c":74.93,"h":74.96,"l":74.87,"n":114,"o":74.945,"t":"2026-10-13T17:00:00Z","v":3476,"vw":74.917623},{"c":75.04,"h":75.24,"l":74.93,"n":243,"o":74.95,"t":"2026-10-13T17:15:00Z","v":8941,"vw":75.024663},{"c":75.065,"h":75.16,"l":75.065,"n":183,"o":75.08,"t":"2026-10-13T17:30:00Z","v":7341,"vw":75.094401},{"c":74.92,"h":75.04,"l":74.92,"n":151,"o":75.04,"t":"2026-10-13T17:45:00Z","v":3693,"vw":74.983333},{"c":75.01,"h":75.105,"l":74.89,"n":252,"o":74.92,"t":"2026-10-13T18:00:00Z","v":8889,"vw":74.961036},{"c":74.99,"h":75.0399,"l":74.91,"n":177,"o":74.92,"t":"2026-10-13T18:15:00Z","v":7679,"vw":74.970642},{"c":75.18,"h":75.19,"l":75,"n":209,"o":75.015,"t":"2026-10-13T18:30:00Z","v":7984,"vw":75.07206},{"c":75.41,"h":75.42,"l":75.17,"n":208,"o":75.2,"t":"2026-10-13T18:45:00Z","v":5584,"vw":75.292972},{"c":75.48,"h":75.5565,"l":75.42,"n":137,"o":75.49,"t":"2026-10-13T19:00:00Z","v":7938,"vw":75.501941},{"c":75.54,"h":75.55,"l":75.41,"n":343,"o":75.44,"t":"2026-10-13T19:15:00Z","v":11018,"vw":75.491401},{"c":75.39,"h":75.58,"l":75.39,"n":372,"o":75.51,"t":"2026-10-13T19:30:00Z","v":14369,"vw":75.505801},{"c":75.46,"h":75.66,"l":75.395,"n":1374,"o":75.395,"t":"2026-10-13T19:45:00Z","v":50852,"vw":75.523695},{"c":75.47,"h":75.48,"l":75.47,"n":59,"o":75.48,"t":"2026-10-13T20:00:00Z","v":92216,"vw":75.470116},{"c":75.09,"h":75.09,"l":74.94,"n":13,"o":74.94,"t":"2026-10-14T13:30:00Z","v":3879,"vw":75.006743},{"c":75.12,"h":75.52,"l":75.02,"n":389,"o":75.33,"t":"2026-10-14T13:45:00Z","v":12668,"vw":75.252868},{"c":74.83,"h":75.03,"l":74.505,"n":125,"o":74.99,"t":"2026-10-14T14:00:00Z","v":4124,"vw":74.851778},{"c":75.155,"h":75.155,"l":74.74,"n":239,"o":74.9,"t":"2026-10-14T14:15:00Z","v":9464,"vw":74.900072},{"c":75.44,"h":75.47,"l":75.07,"n":204,"o":75.15,"t":"2026-10-14T14:30:00Z","v":6930,"vw":75.280866},{"c":75.06,"h":75.41,"l":75.06,"n":98,"o":75.41,"t":"2026-10-14T14:45:00Z","v":2715,"vw":75.210338},{"c":74.86,"h":75.04,"l":74.86,"n":172,"o":75.04,"t":"2026-10-14T15:00:00Z","v":6616,"vw":74.950603},{"c":74.78,"h":74.8,"l":74.73,"n":147,"o":74.73,"t":"2026-10-14T15:15:00Z","v":4467,"vw":74.766216},{"c":74.455,"h":74.73,"l":74.415,"n":97,"o":74.73,"t":"2026-10-14T15:30:00Z","v":4607,"vw":74.620966},{"c":74.53,"h":74.61,"l":74.36,"n":694,"o":74.4,"t":"2026-10-14T15:45:00Z","v":30798,"vw":74.436126},{"c":74.73,"h":74.79,"l":74.47,"n":201,"o":74.485,"t":"2026-10-14T16:00:00Z","v":7211,"vw":74.584151},{"c":74.7,"h":74.76,"l":74.66,"n":165,"o":74.7,"t":"2026-10-14T16:15:00Z","v":4751,"vw":74.733833},{"c":74.85,"h":74.955,"l":74.745,"n":151,"o":74.745,"t":"2026-10-14T16:30:00Z","v":4855,"vw":74.817549},{"c":74.795,"h":74.83,"l":74.68,"n":176,"o":74.83,"t":"2026-10-14T16:45:00Z","v":6472,"vw":74.771553},{"c":74.78,"h":74.87,"l":74.74,"n":84,"o":74.87,"t":"2026-10-14T17:00:00Z","v":1980,"vw":74.793329},{"c":74.63,"h":74.8,"l":74.63,"n":281,"o":74.77,"t":"2026-10-14T17:15:00Z","v":9244,"vw":74.743721},{"c":74.5,"h":74.64,"l":74.48,"n":249,"o":74.63,"t":"2026-10-14T17:30:00Z","v":9110,"vw":74.542522},{"c":74.505,"h":74.565,"l":74.43,"n":233,"o":74.56,"t":"2026-10-14T17:45:00Z","v":6739,"vw":74.500121},{"c":74.55,"h":74.55,"l":74.41,"n":290,"o":74.42,"t":"2026-10-14T18:00:00Z","v":9814,"vw":74.479072},{"c":74.71,"h":74.71,"l":74.58,"n":223,"o":74.6,"t":"2026-10-14T18:15:00Z","v":6763,"vw":74.643236},{"c":74.68,"h":74.73,"l":74.57,"n":274,"o":74.69,"t":"2026-10-14T18:30:00Z","v":7602,"vw":74.656595},{"c":74.65,"h":74.6765,"l":74.605,"n":297,"o":74.67,"t":"2026-10-14T18:45:00Z","v":8249,"vw":74.650066},{"c":74.68,"h":74.83,"l":74.57,"n":313,"o":74.655,"t":"2026-10-14T19:00:00Z","v":12829,"vw":74.737796},{"c":74.695,"h":74.87,"l":74.69,"n":405,"o":74.72,"t":"2026-10-14T19:15:00Z","v":14022,"vw":74.772617},{"c":74.87,"h":75.0235,"l":74.695,"n":609,"o":74.695,"t":"2026-10-14T19:30:00Z","v":19047,"vw":74.909264},{"c":75.17,"h":75.17,"l":74.79,"n":1927,"o":74.85,"t":"2026-10-14T19:45:00Z","v":76444,"vw":75.002943},{"c":75.15,"h":75.15,"l":75.15,"n":29,"o":75.15,"t":"2026-10-14T20:00:00Z","v":72996,"vw":75.15},{"c":75.84,"h":76.25,"l":75.27,"n":88,"o":75.99,"t":"2026-10-15T13:30:00Z","v":3961,"vw":75.957227},{"c":76.18,"h":76.27,"l":75.775,"n":175,"o":75.88,"t":"2026-10-15T13:45:00Z","v":8953,"vw":75.98596},{"c":76.015,"h":76.13,"l":75.665,"n":319,"o":76.12,"t":"2026-10-15T14:00:00Z","v":14017,"vw":75.970259},{"c":75.89,"h":76.09,"l":75.77,"n":171,"o":76.08,"t":"2026-10-15T14:15:00Z","v":8259,"vw":75.946399},{"c":76.175,"h":76.29,"l":75.94,"n":236,"o":76.01,"t":"2026-10-15T14:30:00Z","v":9954,"vw":76.091103},{"c":76.17,"h":76.24,"l":76.06,"n":213,"o":76.06,"t":"2026-10-15T14:45:00Z","v":8880,"vw":76.133626},{"c":76.315,"h":76.35,"l":76.16,"n":206,"o":76.19,"t":"2026-10-15T15:00:00Z","v":9168,"vw":76.261449},{"c":76.16,"h":76.27,"l":76.08,"n":119,"o":76.22,"t":"2026-10-15T15:15:00Z","v":3479,"vw":76.177688},{"c":76.1,"h":76.175,"l":76.02,"n":143,"o":76.175,"t":"2026-10-15T15:30:00Z","v":4908,"vw":76.090943},{"c":76.04,"h":76.18,"l":75.95,"n":85,"o":76.17823,"t":"2026-10-15T15:45:00Z","v":2418,"vw":76.078668},{"c":75.665,"h":76.03,"l":75.6413,"n":150,"o":76.03,"t":"2026-10-15T16:00:00Z","v":7762,"vw":75.819073},{"c":75.76,"h":75.76,"l":75.5659,"n":221,"o":75.75,"t":"2026-10-15T16:15:00Z","v":9429,"vw":75.65746},{"c":75.72,"h":75.75,"l":75.6,"n":167,"o":75.73,"t":"2026-10-15T16:30:00Z","v":5513,"vw":75.665371},{"c":75.57,"h":75.72,"l":75.57,"n":48,"o":75.665,"t":"2026-10-15T16:45:00Z","v":1066,"vw":75.635362},{"c":75.61,"h":75.6899,"l":75.59,"n":104,"o":75.62,"t":"2026-10-15T17:00:00Z","v":4366,"vw":75.63985},{"c":75.6121,"h":75.62,"l":75.56,"n":93,"o":75.57,"t":"2026-10-15T17:15:00Z","v":2720,"vw":75.585706},{"c":75.65,"h":75.65,"l":75.6,"n":136,"o":75.62,"t":"2026-10-15T17:30:00Z","v":4061,"vw":75.614383},{"c":75.73,"h":75.73,"l":75.64,"n":122,"o":75.67,"t":"2026-10-15T17:45:00Z","v":3480,"vw":75.691663},{"c":75.7301,"h":75.81,"l":75.715,"n":172,"o":75.715,"t":"2026-10-15T18:00:00Z","v":6616,"vw":75.764852},{"c":75.61,"h":75.79,"l":75.61,"n":169,"o":75.71,"t":"2026-10-15T18:15:00Z","v":5836,"vw":75.70278},{"c":75.555,"h":75.65,"l":75.52,"n":167,"o":75.625,"t":"2026-10-15T18:30:00Z","v":6009,"vw":75.57845},{"c":75.63,"h":75.64,"l":75.497,"n":226,"o":75.53,"t":"2026-10-15T18:45:00Z","v":5896,"vw":75.57949},{"c":75.73,"h":75.76,"l":75.65,"n":147,"o":75.65,"t":"2026-10-15T19:00:00Z","v":4982,"vw":75.729658},{"c":75.41,"h":75.78,"l":75.41,"n":283,"o":75.725,"t":"2026-10-15T19:15:00Z","v":6574,"vw":75.685469},{"c":75.63,"h":75.65,"l":75.41,"n":438,"o":75.41,"t":"2026-10-15T19:30:00Z","v":10410,"vw":75.510066},{"c":75.48,"h":75.63,"l":75.43,"n":1719,"o":75.6,"t":"2026-10-15T19:45:00Z","v":56900,"vw":75.529729},{"c":75.48,"h":75.48,"l":75.48,"n":38,"o":75.48,"t":"2026-10-15T20:00:00Z","v":91032,"vw":75.48},{"c":76.395,"h":76.395,"l":75.66,"n":38,"o":75.66,"t":"2026-10-16T13:30:00Z","v":7819,"vw":75.675272},{"c":76.28,"h":76.475,"l":76.19,"n":111,"o":76.365,"t":"2026-10-16T13:45:00Z","v":12984,"vw":76.38422},{"c":76.25,"h":76.65,"l":76.07,"n":165,"o":76.27,"t":"2026-10-16T14:00:00Z","v":5212,"vw":76.305086},{"c":76.08,"h":76.08,"l":75.915,"n":82,"o":76.03,"t":"2026-10-16T14:15:00Z","v":2828,"vw":76.010791},{"c":75.73,"h":76.095,"l":75.73,"n":207,"o":76.065,"t":"2026-10-16T14:30:00Z","v":6441,"vw":75.913488},{"c":75.52,"h":75.8,"l":75.465,"n":197,"o":75.65,"t":"2026-10-16T14:45:00Z","v":14200,"vw":75.650601},{"c":75.68,"h":75.745,"l":75.66,"n":57,"o":75.745,"t":"2026-10-16T15:00:00Z","v":2217,"vw":75.675089},{"c":75.38,"h":75.57,"l":75.38,"n":152,"o":75.57,"t":"2026-10-16T15:15:00Z","v":4963,"vw":75.519591},{"c":75.19,"h":75.3573,"l":75.14,"n":107,"o":75.14,"t":"2026-10-16T15:30:00Z","v":2556,"vw":75.269283},{"c":74.9,"h":75.23,"l":74.9,"n":100,"o":75.16,"t":"2026-10-16T15:45:00Z","v":2721,"vw":75.111512},{"c":74.78,"h":75.0184,"l":74.725,"n":55,"o":74.88,"t":"2026-10-16T16:00:00Z","v":1213,"vw":74.851954},{"c":74.59,"h":74.8,"l":74.4901,"n":147,"o":74.8,"t":"2026-10-16T16:15:00Z","v":4748,"vw":74.575451},{"c":74.86,"h":74.99,"l":74.6512,"n":261,"o":74.715,"t":"2026-10-16T16:30:00Z","v":13463,"vw":74.904207},{"c":74.81,"h":74.84,"l":74.68,"n":148,"o":74.84,"t":"2026-10-16T16:45:00Z","v":4981,"vw":74.770221},{"c":74.56,"h":74.72,"l":74.49,"n":300,"o":74.71,"t":"2026-10-16T17:00:00Z","v":13490,"vw":74.609624},{"c":74.5,"h":74.59,"l":74.44,"n":289,"o":74.585,"t":"2026-10-16T17:15:00Z","v":7623,"vw":74.529878},{"c":74.75,"h":74.78,"l":74.49,"n":279,"o":74.51,"t":"2026-10-16T17:30:00Z","v":15653,"vw":74.604507},{"c":74.205,"h":74.6,"l":74.205,"n":223,"o":74.6,"t":"2026-10-16T17:45:00Z","v":7248,"vw":74.472323},{"c":74.16,"h":74.2,"l":74.0625,"n":176,"o":74.13,"t":"2026-10-16T18:00:00Z","v":5600,"vw":74.164891},{"c":74.14,"h":74.23,"l":74.12,"n":193,"o":74.14,"t":"2026-10-16T18:15:00Z","v":5246,"vw":74.166288},{"c":74.14,"h":74.2,"l":73.99,"n":341,"o":74.1206,"t":"2026-10-16T18:30:00Z","v":11465,"vw":74.078708},{"c":74.22,"h":74.23,"l":73.99,"n":198,"o":74.12,"t":"2026-10-16T18:45:00Z","v":6534,"vw":74.121429},{"c":74.1,"h":74.28,"l":74.1,"n":187,"o":74.28,"t":"2026-10-16T19:00:00Z","v":3840,"vw":74.206484},{"c":74.24,"h":74.26,"l":74.07,"n":442,"o":74.15,"t":"2026-10-16T19:15:00Z","v":14683,"vw":74.166822},{"c":74.08,"h":74.28,"l":74.08,"n":360,"o":74.28,"t":"2026-10-16T19:30:00Z","v":8091,"vw":74.200844},{"c":74.275,"h":74.37,"l":74.02,"n":1117,"o":74.07,"t":"2026-10-16T19:45:00Z","v":37329,"vw":74.203544},{"c":74.29,"h":74.29,"l":74.29,"n":23,"o":74.29,"t":"2026-10-16T20:00:00Z","v":78505,"vw":74.29},{"c":74.38,"h":75,"l":74.125,"n":57,"o":75,"t":"2026-10-19T13:30:00Z","v":2501,"vw":74.394825},{"c":74.475,"h":74.475,"l":74.14,"n":14,"o":74.411,"t":"2026-10-19T13:45:00Z","v":856,"vw":74.412286},{"c":74.28,"h":74.7422,"l":74.25,"n":56,"o":74.47,"t":"2026-10-19T14:00:00Z","v":3159,"vw":74.533513},{"c":74.22,"h":74.515,"l":74.15,"n":204,"o":74.5,"t":"2026-10-19T14:15:00Z","v":7055,"vw":74.320179},{"c":74.05,"h":74.23,"l":74.0101,"n":76,"o":74.16,"t":"2026-10-19T14:30:00Z","v":2576,"vw":74.161878},{"c":74.34,"h":74.34,"l":74.15,"n":85,"o":74.23,"t":"2026-10-19T14:45:00Z","v":2049,"vw":74.246389},{"c":74.56,"h":74.58,"l":74.32,"n":140,"o":74.395,"t":"2026-10-19T15:00:00Z","v":4429,"vw":74.442502},{"c":74.385,"h":74.58,"l":74.385,"n":99,"o":74.58,"t":"2026-10-19T15:15:00Z","v":1743,"vw":74.452168},{"c":74.11,"h":74.33,"l":74.085,"n":311,"o":74.33,"t":"2026-10-19T15:30:00Z","v":18851,"vw":74.228459},{"c":73.8867,"h":74.1751,"l":73.81,"n":294,"o":74.11,"t":"2026-10-19T15:45:00Z","v":12396,"vw":73.945959},{"c":73.675,"h":73.97,"l":73.64,"n":207,"o":73.97,"t":"2026-10-19T16:00:00Z","v":5806,"vw":73.808036},{"c":73.7,"h":73.785,"l":73.57,"n":251,"o":73.68,"t":"2026-10-19T16:15:00Z","v":11918,"vw":73.652785},{"c":73.48,"h":73.7,"l":73.48,"n":153,"o":73.63,"t":"2026-10-19T16:30:00Z","v":7538,"vw":73.581615},{"c":73.525,"h":73.64,"l":73.47,"n":132,"o":73.48,"t":"2026-10-19T16:45:00Z","v":4555,"vw":73.563895},{"c":73.4393,"h":73.57,"l":73.39,"n":243,"o":73.49,"t":"2026-10-19T17:00:00Z","v":7726,"vw":73.484655},{"c":73.43,"h":73.57,"l":73.38,"n":186,"o":73.4,"t":"2026-10-19T17:15:00Z","v":4750,"vw":73.469309},{"c":73.58,"h":73.58,"l":73.43,"n":204,"o":73.455,"t":"2026-10-19T17:30:00Z","v":9430,"vw":73.462625},{"c":73.46,"h":73.53,"l":73.46,"n":190,"o":73.4855,"t":"2026-10-19T17:45:00Z","v":6504,"vw":73.494626},{"c":73.33,"h":73.45,"l":73.33,"n":230,"o":73.45,"t":"2026-10-19T18:00:00Z","v":6313,"vw":73.391412},{"c":73.265,"h":73.305,"l":73.13,"n":272,"o":73.23,"t":"2026-10-19T18:15:00Z","v":7540,"vw":73.21242},{"c":73.27,"h":73.38,"l":73.23,"n":308,"o":73.27,"t":"2026-10-19T18:30:00Z","v":7859,"vw":73.305944},{"c":73.38,"h":73.47,"l":73.29,"n":324,"o":73.29,"t":"2026-10-19T18:45:00Z","v":9982,"vw":73.367347},{"c":73.22,"h":73.515,"l":73.22,"n":428,"o":73.36,"t":"2026-10-19T19:00:00Z","v":9981,"vw":73.356827},{"c":73.31,"h":73.375,"l":73.19,"n":615,"o":73.23,"t":"2026-10-19T19:15:00Z","v":21463,"vw":73.293714},{"c":73.37,"h":73.395,"l":73.23,"n":514,"o":73.29,"t":"2026-10-19T19:30:00Z","v":16907,"vw":73.303175},{"c":73.47,"h":73.54,"l":73.38,"n":1976,"o":73.43,"t":"2026-10-19T19:45:00Z","v":67865,"vw":73.457794},{"c":73.46,"h":73.46,"l":73.46,"n":36,"o":73.46,"t":"2026-10-19T20:00:00Z","v":71373,"vw":73.46},{"c":73.78,"h":73.78,"l":73.04,"n":10,"o":73.41,"t":"2026-10-20T13:30:00Z","v":1506,"vw":73.403794},{"c":73.83,"h":73.83,"l":73.27,"n":44,"o":73.775,"t":"2026-10-20T13:45:00Z","v":1742,"vw":73.728052},{"c":74.02,"h":74.02,"l":73.815,"n":22,"o":73.815,"t":"2026-10-20T14:00:00Z","v":700,"vw":73.869893},{"c":73.78,"h":73.94,"l":73.72,"n":86,"o":73.755,"t":"2026-10-20T14:15:00Z","v":2664,"vw":73.792346},{"c":74.09,"h":74.09,"l":73.71,"n":161,"o":73.83,"t":"2026-10-20T14:30:00Z","v":4885,"vw":73.919794},{"c":74.175,"h":74.21,"l":74.03,"n":194,"o":74.09,"t":"2026-10-20T14:45:00Z","v":5538,"vw":74.088214},{"c":73.78,"h":74.185,"l":73.74,"n":260,"o":74.185,"t":"2026-10-20T15:00:00Z","v":6134,"vw":73.983105},{"c":73.615,"h":73.87,"l":73.615,"n":161,"o":73.77,"t":"2026-10-20T15:15:00Z","v":4315,"vw":73.721932},{"c":73.95,"h":73.95,"l":73.55,"n":185,"o":73.66,"t":"2026-10-20T15:30:00Z","v":2969,"vw":73.752211},{"c":73.635,"h":73.84,"l":73.635,"n":127,"o":73.84,"t":"2026-10-20T15:45:00Z","v":2174,"vw":73.724231},{"c":73.68,"h":73.72,"l":73.57,"n":179,"o":73.635,"t":"2026-10-20T16:00:00Z","v":4893,"vw":73.641835},{"c":73.7,"h":73.7,"l":73.48,"n":228,"o":73.6801,"t":"2026-10-20T16:15:00Z","v":7372,"vw":73.545885},{"c":73.72,"h":73.84,"l":73.675,"n":137,"o":73.71,"t":"2026-10-20T16:30:00Z","v":2892,"vw":73.752349},{"c":73.44,"h":73.76,"l":73.44,"n":274,"o":73.75,"t":"2026-10-20T16:45:00Z","v":6726,"vw":73.672378},{"c":73.5,"h":73.54,"l":73.4385,"n":139,"o":73.445,"t":"2026-10-20T17:00:00Z","v":3504,"vw":73.471036},{"c":73.48,"h":73.615,"l":73.37,"n":373,"o":73.515,"t":"2026-10-20T17:15:00Z","v":18188,"vw":73.438399},{"c":73.675,"h":73.71,"l":73.43,"n":176,"o":73.5119,"t":"2026-10-20T17:30:00Z","v":6000,"vw":73.56968},{"c":73.755,"h":73.775,"l":73.68,"n":88,"o":73.72,"t":"2026-10-20T17:45:00Z","v":2078,"vw":73.73299},{"c":73.8272,"h":73.83,"l":73.69,"n":238,"o":73.78,"t":"2026-10-20T18:00:00Z","v":6149,"vw":73.772848},{"c":73.6,"h":73.7865,"l":73.6,"n":245,"o":73.755,"t":"2026-10-20T18:15:00Z","v":5128,"vw":73.701346},{"c":73.62,"h":73.705,"l":73.6,"n":175,"o":73.61,"t":"2026-10-20T18:30:00Z","v":3411,"vw":73.665894},{"c":73.67,"h":73.685,"l":73.62,"n":198,"o":73.62,"t":"2026-10-20T18:45:00Z","v":4545,"vw":73.65569},{"c":73.72,"h":73.84,"l":73.67,"n":396,"o":73.72,"t":"2026-10-20T19:00:00Z","v":14306,"vw":73.729519},{"c":73.63,"h":73.67,"l":73.52,"n":302,"o":73.65,"t":"2026-10-20T19:15:00Z","v":8293,"vw":73.611363},{"c":73.765,"h":73.77,"l":73.61,"n":430,"o":73.63,"t":"2026-10-20T19:30:00Z","v":13067,"vw":73.689341},{"c":73.65,"h":73.745,"l":73.545,"n":1666,"o":73.73,"t":"2026-10-20T19:45:00Z","v":50999,"vw":73.655677},{"c":73.62,"h":73.62,"l":73.62,"n":25,"o":73.62,"t":"2026-10-20T20:00:00Z","v":84177,"vw":73.62},{"c":73.7,"h":73.7,"l":73.7,"n":4,"o":73.7,"t":"2026-10-21T09:30:00Z","v":1002,"vw":73.7},{"c":73.205,"h":73.78,"l":73.12,"n":77,"o":73.78,"t":"2026-10-21T13:30:00Z","v":3770,"vw":73.542201},{"c":73.445,"h":73.68,"l":73.06,"n":129,"o":73.06,"t":"2026-10-21T13:45:00Z","v":5404,"vw":73.429172},{"c":73.355,"h":73.585,"l":73.26,"n":165,"o":73.445,"t":"2026-10-21T14:00:00Z","v":4330,"vw":73.343431},{"c":73.1,"h":73.48,"l":73.1,"n":238,"o":73.355,"t":"2026-10-21T14:15:00Z","v":4502,"vw":73.203283},{"c":73.38,"h":73.385,"l":73.07,"n":147,"o":73.07,"t":"2026-10-21T14:30:00Z","v":3414,"vw":73.328056},{"c":73.19,"h":73.395,"l":73.06,"n":226,"o":73.395,"t":"2026-10-21T14:45:00Z","v":5824,"vw":73.219311},{"c":72.87,"h":73.1,"l":72.86,"n":323,"o":73.075,"t":"2026-10-21T15:00:00Z","v":7068,"vw":72.958555},{"c":73,"h":73.035,"l":72.865,"n":183,"o":72.865,"t":"2026-10-21T15:15:00Z","v":4975,"vw":72.94317},{"c":72.95,"h":73,"l":72.95,"n":47,"o":73,"t":"2026-10-21T15:30:00Z","v":717,"vw":72.97},{"c":73.03,"h":73.04,"l":72.62,"n":360,"o":72.81,"t":"2026-10-21T15:45:00Z","v":24618,"vw":72.770131},{"c":73,"h":73,"l":72.88,"n":54,"o":73,"t":"2026-10-21T16:00:00Z","v":1463,"vw":72.9285},{"c":73.06,"h":73.12,"l":72.915,"n":303,"o":72.925,"t":"2026-10-21T16:15:00Z","v":14988,"vw":73.020248},{"c":73.25,"h":73.395,"l":73.06,"n":218,"o":73.065,"t":"2026-10-21T16:30:00Z","v":10438,"vw":73.186109},{"c":73.125,"h":73.18,"l":73.055,"n":146,"o":73.18,"t":"2026-10-21T16:45:00Z","v":5163,"vw":73.105235},{"c":73.135,"h":73.19,"l":73.025,"n":209,"o":73.115,"t":"2026-10-21T17:00:00Z","v":6400,"vw":73.082749},{"c":73.18,"h":73.19,"l":73.045,"n":194,"o":73.09,"t":"2026-10-21T17:15:00Z","v":6719,"vw":73.116975},{"c":73.43,"h":73.43,"l":73.14,"n":215,"o":73.18,"t":"2026-10-21T17:30:00Z","v":7858,"vw":73.241039},{"c":73.46,"h":73.46,"l":73.4,"n":349,"o":73.43,"t":"2026-10-21T17:45:00Z","v":18908,"vw":73.419707},{"c":73.41,"h":73.445,"l":73.34,"n":273,"o":73.445,"t":"2026-10-21T18:00:00Z","v":8226,"vw":73.395321},{"c":73.37,"h":73.415,"l":73.35,"n":229,"o":73.4,"t":"2026-10-21T18:15:00Z","v":6518,"vw":73.38639},{"c":73.525,"h":73.525,"l":73.35,"n":324,"o":73.375,"t":"2026-10-21T18:30:00Z","v":13470,"vw":73.442176},{"c":73.18,"h":73.5173,"l":73.16,"n":483,"o":73.49,"t":"2026-10-21T18:45:00Z","v":15330,"vw":73.415206},{"c":73.01,"h":73.09,"l":72.87,"n":458,"o":73.09,"t":"2026-10-21T19:00:00Z","v":10312,"vw":72.986691},{"c":73.29,"h":73.29,"l":73.08,"n":473,"o":73.08,"t":"2026-10-21T19:15:00Z","v":14471,"vw":73.142386},{"c":73.48,"h":73.48,"l":73.29,"n":476,"o":73.3,"t":"2026-10-21T19:30:00Z","v":14577,"vw":73.347437},{"c":73.81,"h":73.86,"l":73.465,"n":1795,"o":73.485,"t":"2026-10-21T19:45:00Z","v":72688,"vw":73.649817},{"c":73.78,"h":73.79,"l":73.78,"n":41,"o":73.79,"t":"2026-10-21T20:00:00Z","v":103197,"vw":73.780011},{"c":73.615,"h":73.625,"l":73.6,"n":33,"o":73.6,"t":"2026-10-22T13:30:00Z","v":3443,"vw":73.607609},{"c":73.635,"h":74,"l":73.61,"n":75,"o":73.61,"t":"2026-10-22T13:45:00Z","v":5032,"vw":73.730815},{"c":73.67,"h":74.06,"l":73.67,"n":103,"o":73.88,"t":"2026-10-22T14:00:00Z","v":4880,"vw":73.910024},{"c":73.89,"h":73.89,"l":73.765,"n":85,"o":73.8,"t":"2026-10-22T14:15:00Z","v":1149,"vw":73.835},{"c":73.85,"h":73.94,"l":73.5966,"n":115,"o":73.7,"t":"2026-10-22T14:30:00Z","v":4404,"vw":73.719745},{"c":73.58,"h":73.995,"l":73.58,"n":171,"o":73.86,"t":"2026-10-22T14:45:00Z","v":5371,"vw":73.752792},{"c":73.59,"h":73.69,"l":73.51,"n":152,"o":73.51,"t":"2026-10-22T15:00:00Z","v":3581,"vw":73.601364},{"c":73.84,"h":73.96,"l":73.665,"n":54,"o":73.7,"t":"2026-10-22T15:15:00Z","v":1842,"vw":73.848198},{"c":73.87,"h":73.87,"l":73.4303,"n":313,"o":73.82,"t":"2026-10-22T15:30:00Z","v":22309,"vw":73.500691},{"c":73.92,"h":73.92,"l":73.74,"n":115,"o":73.77,"t":"2026-10-22T15:45:00Z","v":2909,"vw":73.815625},{"c":74.04,"h":74.118,"l":73.855,"n":202,"o":73.855,"t":"2026-10-22T16:00:00Z","v":12895,"vw":74.036788},{"c":74.07,"h":74.2,"l":73.945,"n":185,"o":74.03,"t":"2026-10-22T16:15:00Z","v":5812,"vw":74.084553},{"c":73.9501,"h":74.12,"l":73.9501,"n":148,"o":74.085,"t":"2026-10-22T16:30:00Z","v":3839,"vw":74.020448},{"c":74.15,"h":74.18,"l":73.96,"n":170,"o":73.97,"t":"2026-10-22T16:45:00Z","v":6271,"vw":74.0875},{"c":73.965,"h":74.12,"l":73.965,"n":226,"o":74.1,"t":"2026-10-22T17:00:00Z","v":8601,"vw":74.056214},{"c":73.83,"h":73.97,"l":73.76,"n":217,"o":73.965,"t":"2026-10-22T17:15:00Z","v":8561,"vw":73.863861},{"c":73.9788,"h":73.9788,"l":73.78,"n":117,"o":73.83,"t":"2026-10-22T17:30:00Z","v":2979,"vw":73.871455},{"c":73.96,"h":73.975,"l":73.79,"n":247,"o":73.935,"t":"2026-10-22T17:45:00Z","v":6827,"vw":73.906383},{"c":73.955,"h":73.955,"l":73.74,"n":195,"o":73.92,"t":"2026-10-22T18:00:00Z","v":5954,"vw":73.892763},{"c":73.88,"h":74.05,"l":73.815,"n":263,"o":73.92,"t":"2026-10-22T18:15:00Z","v":9806,"vw":73.965309},{"c":73.7,"h":73.87,"l":73.6401,"n":121,"o":73.87,"t":"2026-10-22T18:30:00Z","v":3008,"vw":73.712132},{"c":73.76,"h":73.88,"l":73.7,"n":318,"o":73.7,"t":"2026-10-22T18:45:00Z","v":7959,"vw":73.788289},{"c":74.04,"h":74.04,"l":73.81,"n":251,"o":73.81,"t":"2026-10-22T19:00:00Z","v":6508,"vw":73.928782},{"c":74.095,"h":74.165,"l":74.03,"n":245,"o":74.11,"t":"2026-10-22T19:15:00Z","v":6806,"vw":74.087501},{"c":74.19,"h":74.3,"l":74.03,"n":630,"o":74.09,"t":"2026-10-22T19:30:00Z","v":22001,"vw":74.180336},{"c":74.35,"h":74.515,"l":74.24,"n":1643,"o":74.27,"t":"2026-10-22T19:45:00Z","v":48605,"vw":74.366996},{"c":74.33,"h":74.33,"l":74.33,"n":24,"o":74.33,"t":"2026-10-22T20:00:00Z","v":96490,"vw":74.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9091455093909545,"strike":112.76424151015075,"iv":1.0305028039759565,"gamma":0.008148168062877048,"theta":-0.06630474264446858,"vega":0.0364529847610973,"rho":0.005011786162911444,"breakevenPct":52.93069691852781},{"delta":0.15,"premium":1.075,"strike":94.88598048512817,"iv":0.7388382804771976,"gamma":0.015604895033449124,"theta":-0.06299152370268787,"vega":0.04845783815383335,"rho":0.007695777802985991,"breakevenPct":29.101278736887096},{"delta":0.2,"premium":1.1760721266138205,"strike":85.95711493544718,"iv":0.5459186955411816,"gamma":0.02479135918023532,"theta":-0.05688152466396218,"vega":0.05822535638382796,"rho":0.010404985157650403,"breakevenPct":17.224790881287504},{"delta":0.25,"premium":1.0204366640440599,"strike":79.88198269079464,"iv":0.34432848151062156,"gamma":0.044560503540519276,"theta":-0.041917781274586945,"vega":0.06501306058221873,"rho":0.01340205236153106,"breakevenPct":8.842216271813138},{"delta":0.3,"premium":1.3990755310778913,"strike":78.8985051140834,"iv":0.35123249409913454,"gamma":0.04589803304484658,"theta":-0.04539929189614477,"vega":0.06845523210070811,"rho":0.01598433049752572,"breakevenPct":8.028495419294078},{"delta":0.35,"premium":1.7777143981117227,"strike":77.91502753737215,"iv":0.3581365066876475,"gamma":0.04723556254917388,"theta":-0.0488808025177026,"vega":0.07189740361919748,"rho":0.01856660863352038,"breakevenPct":7.214774566775019},{"delta":0.4,"premium":2.156353265145555,"strike":76.9315499606609,"iv":0.3650405192761605,"gamma":0.04857309205350118,"theta":-0.05236231313926043,"vega":0.07533957513768687,"rho":0.02114888676951504,"breakevenPct":6.4010537142559585},{"delta":0.45,"premium":2.5349921321793865,"strike":75.94807238394965,"iv":0.37194453186467347,"gamma":0.04991062155782849,"theta":-0.055843823760818256,"vega":0.07878174665617625,"rho":0.0237311649055097,"breakevenPct":5.587332861736899},{"delta":0.5,"premium":2.919238243295764,"strike":74.96502137582588,"iv":0.37842790516906333,"gamma":0.05114333462883793,"theta":-0.05910975514963078,"vega":0.08197827438787408,"rho":0.026310316131075717,"breakevenPct":4.781729610011644},{"delta":0.55,"premium":3.4536338904003117,"strike":73.99339292654489,"iv":0.37364749319860086,"gamma":0.04956929654100272,"theta":-0.05660295375048581,"vega":0.07859700738437621,"rho":0.028805735644052415,"breakevenPct":4.193497668431598},{"delta":0.6,"premium":3.9880295375048584,"strike":73.0217644772639,"iv":0.3688670812281383,"gamma":0.04799525845316751,"theta":-0.05409615235134085,"vega":0.07521574038087836,"rho":0.03130115515702911,"breakevenPct":3.6052657268515533},{"delta":0.65,"premium":4.522425184609406,"strike":72.0501360279829,"iv":0.36408666925767585,"gamma":0.0464212203653323,"theta":-0.05158935095219588,"vega":0.07183447337738048,"rho":0.033796574670005804,"breakevenPct":3.0170337852715075},{"delta":0.7,"premium":5.056820831713953,"strike":71.0785075787019,"iv":0.3593062572872133,"gamma":0.04484718227749709,"theta":-0.049082549553050914,"vega":0.06845320637388262,"rho":0.0362919941829825,"breakevenPct":2.4288018436914625},{"delta":0.75,"premium":5.591216478818501,"strike":70.1068791294209,"iv":0.35452584531675085,"gamma":0.04327314418966187,"theta":-0.046575748153905944,"vega":0.06507193937038476,"rho":0.0387874136959592,"breakevenPct":1.8405699021114166},{"delta":0.8,"premium":6.619994617868678,"strike":68.80247578040904,"iv":0.34719806243272333,"gamma":0.03696867599569428,"theta":-0.040120775026910645,"vega":0.0549761033369214,"rho":0.04098662301373921,"breakevenPct":1.4697570271461378},{"delta":0.85,"premium":7.709876210979548,"strike":67.45694294940796,"iv":0.33955543595263726,"gamma":0.030079547900968784,"theta":-0.033177825618945105,"vega":0.04405037674919268,"rho":0.04314922208267468,"breakevenPct":1.1258161716501},{"delta":0.9,"premium":8.799757804090419,"strike":66.1114101184069,"iv":0.33191280947255114,"gamma":0.02319041980624327,"theta":-0.026234876210979547,"vega":0.03312465016146393,"rho":0.04531182115161016,"breakevenPct":0.7818753161540616}],"put":[{"delta":0.1,"premium":0.6887404136538657,"strike":59.45038345384537,"iv":0.6793974517420371,"gamma":0.014437281592646175,"theta":-0.04057434464494386,"vega":0.03642260659347615,"rho":-0.006620095124766619,"breakevenPct":20.944917206791995},{"delta":0.15,"premium":1.2241307039554865,"strike":61.27910585749015,"iv":0.7218472388892089,"gamma":0.0161510721665347,"theta":-0.05675570156219222,"vega":0.04731349829277138,"rho":-0.009999821436346335,"breakevenPct":19.204930507823676},{"delta":0.2,"premium":1.4629537767627352,"strike":64.3606938937127,"iv":0.6329259530626332,"gamma":0.022952813450444705,"theta":-0.056771354720428185,"vega":0.05554194412571436,"rho":-0.013232421716070223,"breakevenPct":15.380411520314844},{"delta":0.25,"premium":1.7017768495699839,"strike":67.44228192993528,"iv":0.5440046672360577,"gamma":0.029754554734354705,"theta":-0.056787007878664156,"vega":0.06377038995865733,"rho":-0.01646502199579411,"breakevenPct":11.555892532806018},{"delta":0.3,"premium":1.9991595584545911,"strike":70.21324636226794,"iv":0.47086532865027597,"gamma":0.03559192172604114,"theta":-0.05723075765178124,"vega":0.07109046663321625,"rho":-0.01972101873187382,"breakevenPct":8.22805488522354},{"delta":0.35,"premium":2.5824510787757147,"strike":71.46763672854992,"iv":0.47477902659307575,"gamma":0.03672087305569493,"theta":-0.05976462619167085,"vega":0.07397556447566482,"rho":-0.023091245225455477,"breakevenPct":7.325190838457946},{"delta":0.4,"premium":3.165742599096839,"strike":72.72202709483192,"iv":0.4786927245358756,"gamma":0.03784982438534872,"theta":-0.06229849473156047,"vega":0.0768606623181134,"rho":-0.02646147171903714,"breakevenPct":6.422326791692351},{"delta":0.45,"premium":3.7490341194179626,"strike":73.9764174611139,"iv":0.48260642247867536,"gamma":0.03897877571500251,"theta":-0.06483236327145007,"vega":0.07974576016056197,"rho":-0.029831698212618798,"breakevenPct":5.5194627449267575},{"delta":0.5,"premium":4.329269366197183,"strike":75.2024647887324,"iv":0.48241883802816904,"gamma":0.03993644366197183,"theta":-0.0659524647887324,"vega":0.08158978873239438,"rho":-0.03319724114815798,"breakevenPct":4.6506182933738485},{"delta":0.55,"premium":4.895950704225353,"strike":76.30281690140845,"iv":0.46404295774647886,"gamma":0.04013450704225352,"theta":-0.060802816901408444,"vega":0.07881690140845071,"rho":-0.036542013521943584,"breakevenPct":3.932643351025016},{"delta":0.6,"premium":5.462632042253521,"strike":77.40316901408451,"iv":0.44566707746478873,"gamma":0.04033257042253521,"theta":-0.05565316901408451,"vega":0.07604401408450705,"rho":-0.03988678589572917,"breakevenPct":3.214668408676185},{"delta":0.65,"premium":6.029313380281691,"strike":78.50352112676056,"iv":0.4272911971830986,"gamma":0.0405306338028169,"theta":-0.050503521126760556,"vega":0.07327112676056338,"rho":-0.043231558269514775,"breakevenPct":2.4966934663273523},{"delta":0.7,"premium":6.595994718309859,"strike":79.60387323943662,"iv":0.4089153169014085,"gamma":0.04072869718309859,"theta":-0.04535387323943662,"vega":0.07049823943661973,"rho":-0.046576330643300363,"breakevenPct":1.7787185239785215},{"delta":0.75,"premium":7.640486867392697,"strike":81.02498398462524,"iv":0.4006805253042921,"gamma":0.037663549007046764,"theta":-0.039051569506726454,"vega":0.06398558616271621,"rho":-0.0502683689892306,"breakevenPct":1.2720340142169433},{"delta":0.8,"premium":8.953747597693788,"strike":82.62652146060218,"iv":0.39815009609224855,"gamma":0.03276284433055733,"theta":-0.032100896860986536,"vega":0.05536931454196027,"rho":-0.0541557444444922,"breakevenPct":0.8842003727856956},{"delta":0.85,"premium":10.267008327994875,"strike":84.22805893657912,"iv":0.395619666880205,"gamma":0.027862139654067905,"theta":-0.02515022421524664,"vega":0.04675304292120436,"rho":-0.058043119899753776,"breakevenPct":0.49636673135444886},{"delta":0.9,"premium":15.194754653130293,"strike":89.3824027072758,"iv":0.46469373942470393,"gamma":0.019276988155668355,"theta":-0.019564974619289337,"vega":0.03558815566835871,"rho":-0.06475031498030502,"breakevenPct":0.19151344794092104}]},"raw":{"call":[{"delta":0.1,"premium":0.9091455093909545,"strike":112.76424151015075,"iv":1.0305028039759565,"gamma":0.008148168062877048,"theta":-0.06630474264446858,"vega":0.0364529847610973,"rho":0.005011786162911444,"breakevenPct":52.93069691852781},{"delta":0.15,"premium":1.075,"strike":94.88598048512817,"iv":0.7388382804771976,"gamma":0.015604895033449124,"theta":-0.06299152370268787,"vega":0.04845783815383335,"rho":0.007695777802985991,"breakevenPct":29.101278736887096},{"delta":0.2,"premium":1.1760721266138205,"strike":85.95711493544718,"iv":0.5459186955411816,"gamma":0.02479135918023532,"theta":-0.05688152466396218,"vega":0.05822535638382796,"rho":0.010404985157650403,"breakevenPct":17.224790881287504},{"delta":0.25,"premium":1.0204366640440599,"strike":79.88198269079464,"iv":0.34432848151062156,"gamma":0.044560503540519276,"theta":-0.041917781274586945,"vega":0.06501306058221873,"rho":0.01340205236153106,"breakevenPct":8.842216271813138},{"delta":0.3,"premium":1.3990755310778913,"strike":78.8985051140834,"iv":0.35123249409913454,"gamma":0.04589803304484658,"theta":-0.04539929189614477,"vega":0.06845523210070811,"rho":0.01598433049752572,"breakevenPct":8.028495419294078},{"delta":0.35,"premium":1.7777143981117227,"strike":77.91502753737215,"iv":0.3581365066876475,"gamma":0.04723556254917388,"theta":-0.0488808025177026,"vega":0.07189740361919748,"rho":0.01856660863352038,"breakevenPct":7.214774566775019},{"delta":0.4,"premium":2.156353265145555,"strike":76.9315499606609,"iv":0.3650405192761605,"gamma":0.04857309205350118,"theta":-0.05236231313926043,"vega":0.07533957513768687,"rho":0.02114888676951504,"breakevenPct":6.4010537142559585},{"delta":0.45,"premium":2.5349921321793865,"strike":75.94807238394965,"iv":0.37194453186467347,"gamma":0.04991062155782849,"theta":-0.055843823760818256,"vega":0.07878174665617625,"rho":0.0237311649055097,"breakevenPct":5.587332861736899},{"delta":0.5,"premium":2.919238243295764,"strike":74.96502137582588,"iv":0.37842790516906333,"gamma":0.05114333462883793,"theta":-0.05910975514963078,"vega":0.08197827438787408,"rho":0.026310316131075717,"breakevenPct":4.781729610011644},{"delta":0.55,"premium":3.4536338904003117,"strike":73.99339292654489,"iv":0.37364749319860086,"gamma":0.04956929654100272,"theta":-0.05660295375048581,"vega":0.07859700738437621,"rho":0.028805735644052415,"breakevenPct":4.193497668431598},{"delta":0.6,"premium":3.9880295375048584,"strike":73.0217644772639,"iv":0.3688670812281383,"gamma":0.04799525845316751,"theta":-0.05409615235134085,"vega":0.07521574038087836,"rho":0.03130115515702911,"breakevenPct":3.6052657268515533},{"delta":0.65,"premium":4.522425184609406,"strike":72.0501360279829,"iv":0.36408666925767585,"gamma":0.0464212203653323,"theta":-0.05158935095219588,"vega":0.07183447337738048,"rho":0.033796574670005804,"breakevenPct":3.0170337852715075},{"delta":0.7,"premium":5.056820831713953,"strike":71.0785075787019,"iv":0.3593062572872133,"gamma":0.04484718227749709,"theta":-0.049082549553050914,"vega":0.06845320637388262,"rho":0.0362919941829825,"breakevenPct":2.4288018436914625},{"delta":0.75,"premium":5.591216478818501,"strike":70.1068791294209,"iv":0.35452584531675085,"gamma":0.04327314418966187,"theta":-0.046575748153905944,"vega":0.06507193937038476,"rho":0.0387874136959592,"breakevenPct":1.8405699021114166},{"delta":0.8,"premium":6.619994617868678,"strike":68.80247578040904,"iv":0.34719806243272333,"gamma":0.03696867599569428,"theta":-0.040120775026910645,"vega":0.0549761033369214,"rho":0.04098662301373921,"breakevenPct":1.4697570271461378},{"delta":0.85,"premium":7.709876210979548,"strike":67.45694294940796,"iv":0.33955543595263726,"gamma":0.030079547900968784,"theta":-0.033177825618945105,"vega":0.04405037674919268,"rho":0.04314922208267468,"breakevenPct":1.1258161716501},{"delta":0.9,"premium":8.799757804090419,"strike":66.1114101184069,"iv":0.33191280947255114,"gamma":0.02319041980624327,"theta":-0.026234876210979547,"vega":0.03312465016146393,"rho":0.04531182115161016,"breakevenPct":0.7818753161540616}],"put":[{"delta":0.1,"premium":0.6887404136538657,"strike":59.45038345384537,"iv":0.6793974517420371,"gamma":0.014437281592646175,"theta":-0.04057434464494386,"vega":0.03642260659347615,"rho":-0.006620095124766619,"breakevenPct":20.944917206791995},{"delta":0.15,"premium":1.2241307039554865,"strike":61.27910585749015,"iv":0.7218472388892089,"gamma":0.0161510721665347,"theta":-0.05675570156219222,"vega":0.04731349829277138,"rho":-0.009999821436346335,"breakevenPct":19.204930507823676},{"delta":0.2,"premium":1.4629537767627352,"strike":64.3606938937127,"iv":0.6329259530626332,"gamma":0.022952813450444705,"theta":-0.056771354720428185,"vega":0.05554194412571436,"rho":-0.013232421716070223,"breakevenPct":15.380411520314844},{"delta":0.25,"premium":1.7017768495699839,"strike":67.44228192993528,"iv":0.5440046672360577,"gamma":0.029754554734354705,"theta":-0.056787007878664156,"vega":0.06377038995865733,"rho":-0.01646502199579411,"breakevenPct":11.555892532806018},{"delta":0.3,"premium":1.9991595584545911,"strike":70.21324636226794,"iv":0.47086532865027597,"gamma":0.03559192172604114,"theta":-0.05723075765178124,"vega":0.07109046663321625,"rho":-0.01972101873187382,"breakevenPct":8.22805488522354},{"delta":0.35,"premium":2.5824510787757147,"strike":71.46763672854992,"iv":0.47477902659307575,"gamma":0.03672087305569493,"theta":-0.05976462619167085,"vega":0.07397556447566482,"rho":-0.023091245225455477,"breakevenPct":7.325190838457946},{"delta":0.4,"premium":3.165742599096839,"strike":72.72202709483192,"iv":0.4786927245358756,"gamma":0.03784982438534872,"theta":-0.06229849473156047,"vega":0.0768606623181134,"rho":-0.02646147171903714,"breakevenPct":6.422326791692351},{"delta":0.45,"premium":3.7490341194179626,"strike":73.9764174611139,"iv":0.48260642247867536,"gamma":0.03897877571500251,"theta":-0.06483236327145007,"vega":0.07974576016056197,"rho":-0.029831698212618798,"breakevenPct":5.5194627449267575},{"delta":0.5,"premium":4.329269366197183,"strike":75.2024647887324,"iv":0.48241883802816904,"gamma":0.03993644366197183,"theta":-0.0659524647887324,"vega":0.08158978873239438,"rho":-0.03319724114815798,"breakevenPct":4.6506182933738485},{"delta":0.55,"premium":4.895950704225353,"strike":76.30281690140845,"iv":0.46404295774647886,"gamma":0.04013450704225352,"theta":-0.060802816901408444,"vega":0.07881690140845071,"rho":-0.036542013521943584,"breakevenPct":3.932643351025016},{"delta":0.6,"premium":5.462632042253521,"strike":77.40316901408451,"iv":0.44566707746478873,"gamma":0.04033257042253521,"theta":-0.05565316901408451,"vega":0.07604401408450705,"rho":-0.03988678589572917,"breakevenPct":3.214668408676185},{"delta":0.65,"premium":6.029313380281691,"strike":78.50352112676056,"iv":0.4272911971830986,"gamma":0.0405306338028169,"theta":-0.050503521126760556,"vega":0.07327112676056338,"rho":-0.043231558269514775,"breakevenPct":2.4966934663273523},{"delta":0.7,"premium":6.595994718309859,"strike":79.60387323943662,"iv":0.4089153169014085,"gamma":0.04072869718309859,"theta":-0.04535387323943662,"vega":0.07049823943661973,"rho":-0.046576330643300363,"breakevenPct":1.7787185239785215},{"delta":0.75,"premium":7.640486867392697,"strike":81.02498398462524,"iv":0.4006805253042921,"gamma":0.037663549007046764,"theta":-0.039051569506726454,"vega":0.06398558616271621,"rho":-0.0502683689892306,"breakevenPct":1.2720340142169433},{"delta":0.8,"premium":8.953747597693788,"strike":82.62652146060218,"iv":0.39815009609224855,"gamma":0.03276284433055733,"theta":-0.032100896860986536,"vega":0.05536931454196027,"rho":-0.0541557444444922,"breakevenPct":0.8842003727856956},{"delta":0.85,"premium":10.267008327994875,"strike":84.22805893657912,"iv":0.395619666880205,"gamma":0.027862139654067905,"theta":-0.02515022421524664,"vega":0.04675304292120436,"rho":-0.058043119899753776,"breakevenPct":0.49636673135444886},{"delta":0.9,"premium":15.194754653130293,"strike":89.3824027072758,"iv":0.46469373942470393,"gamma":0.019276988155668355,"theta":-0.019564974619289337,"vega":0.03558815566835871,"rho":-0.06475031498030502,"breakevenPct":0.19151344794092104}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}