{"symbol":"DGII","url":"https://intraalpha.com/companies/DGII","capturedAt":"2026-10-23T04:08:05.930Z","state":"partial","quote":{"symbol":"DGII","last_price":72.8,"prev_close":75.3,"regular_close":72.8,"change":-2.5,"change_pct":-3.3201,"regular_change":-2.5,"regular_change_pct":-3.3201,"extended_change":0,"extended_change_pct":0,"bid":68.57,"ask":81.58,"bid_size":100,"ask_size":100,"volume":275870,"vwap":72.250608,"open":73.82,"high":73.88,"low":70.74,"close":72.8,"trade_count":8340,"last_trade_at":"2026-10-22T20:00:02.470055291Z","last_quote_at":"2026-10-22T23:55:15.958807634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.356509965-04:00","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":"2026-10-22T19:58:29.513Z","bars":[{"c":72,"h":72,"l":71.6,"n":56,"o":71.8,"t":"2026-10-16T12:35:00Z","v":1376,"vw":71.760455},{"c":71.6,"h":72,"l":71.6,"n":98,"o":71.7,"t":"2026-10-16T12:40:00Z","v":1291,"vw":71.805594},{"c":71.48,"h":71.58,"l":71.48,"n":14,"o":71.58,"t":"2026-10-16T13:30:00Z","v":5965,"vw":71.566831},{"c":71.86,"h":71.86,"l":71.11,"n":65,"o":71.11,"t":"2026-10-16T13:35:00Z","v":1893,"vw":71.572038},{"c":71.985,"h":72.03,"l":71.86,"n":56,"o":71.86,"t":"2026-10-16T13:40:00Z","v":1535,"vw":71.968637},{"c":72.095,"h":72.095,"l":72.095,"n":12,"o":72.095,"t":"2026-10-16T13:45:00Z","v":180,"vw":72.095},{"c":72.12,"h":72.12,"l":71.63,"n":76,"o":71.71,"t":"2026-10-16T13:50:00Z","v":1483,"vw":71.744},{"c":71.76,"h":71.76,"l":71.755,"n":10,"o":71.755,"t":"2026-10-16T13:55:00Z","v":358,"vw":71.758016},{"c":72.1,"h":72.125,"l":72.04,"n":65,"o":72.08,"t":"2026-10-16T14:00:00Z","v":60150,"vw":72.11767},{"c":72.09,"h":72.105,"l":72,"n":18,"o":72,"t":"2026-10-16T14:05:00Z","v":1114,"vw":72.055429},{"c":72.28,"h":72.28,"l":72.135,"n":29,"o":72.14,"t":"2026-10-16T14:10:00Z","v":862,"vw":72.161487},{"c":71.93,"h":71.95,"l":71.93,"n":21,"o":71.95,"t":"2026-10-16T14:15:00Z","v":489,"vw":71.94},{"c":72.12,"h":72.12,"l":72.07,"n":25,"o":72.07,"t":"2026-10-16T14:20:00Z","v":506,"vw":72.095},{"c":72.075,"h":72.075,"l":71.824,"n":15,"o":71.9981,"t":"2026-10-16T14:30:00Z","v":912,"vw":71.9374},{"c":72.29,"h":72.29,"l":72.285,"n":17,"o":72.285,"t":"2026-10-16T14:35:00Z","v":332,"vw":72.2875},{"c":71.99,"h":71.99,"l":71.985,"n":30,"o":71.985,"t":"2026-10-16T14:40:00Z","v":680,"vw":71.9875},{"c":71.99,"h":72.14,"l":71.9,"n":195,"o":72,"t":"2026-10-16T14:45:00Z","v":11929,"vw":72.018618},{"c":71.955,"h":72.02,"l":71.78,"n":54,"o":72.01,"t":"2026-10-16T14:50:00Z","v":2678,"vw":71.942222},{"c":71.875,"h":71.94,"l":71.84,"n":25,"o":71.94,"t":"2026-10-16T14:55:00Z","v":1118,"vw":71.893348},{"c":71.55,"h":71.87,"l":71.55,"n":97,"o":71.87,"t":"2026-10-16T15:00:00Z","v":3342,"vw":71.725833},{"c":71.17,"h":71.45,"l":71.17,"n":128,"o":71.45,"t":"2026-10-16T15:05:00Z","v":3324,"vw":71.28625},{"c":70.925,"h":71.08,"l":70.85,"n":96,"o":71.08,"t":"2026-10-16T15:10:00Z","v":3298,"vw":70.952222},{"c":70.92,"h":70.92,"l":70.92,"n":7,"o":70.92,"t":"2026-10-16T15:15:00Z","v":158,"vw":70.92},{"c":71.16,"h":71.18,"l":70.82,"n":140,"o":70.84,"t":"2026-10-16T15:20:00Z","v":5099,"vw":70.975254},{"c":71.155,"h":71.51,"l":71.155,"n":21,"o":71.51,"t":"2026-10-16T15:25:00Z","v":770,"vw":71.28579},{"c":71.14,"h":71.145,"l":71.13,"n":54,"o":71.145,"t":"2026-10-16T15:35:00Z","v":1113,"vw":71.14},{"c":70.94,"h":71.17,"l":70.94,"n":42,"o":71.15,"t":"2026-10-16T15:40:00Z","v":1320,"vw":71.018},{"c":71.02,"h":71.13,"l":70.91,"n":35,"o":70.91,"t":"2026-10-16T15:45:00Z","v":1195,"vw":71.010763},{"c":70.87,"h":70.91,"l":70.79,"n":101,"o":70.91,"t":"2026-10-16T15:50:00Z","v":1955,"vw":70.869286},{"c":70.69,"h":70.84,"l":70.61,"n":103,"o":70.79,"t":"2026-10-16T15:55:00Z","v":2546,"vw":70.717867},{"c":70.65,"h":70.74,"l":70.475,"n":98,"o":70.6,"t":"2026-10-16T16:00:00Z","v":4064,"vw":70.629319},{"c":70.65,"h":70.65,"l":70.65,"n":30,"o":70.65,"t":"2026-10-16T16:05:00Z","v":449,"vw":70.65},{"c":70.61,"h":70.61,"l":70.52,"n":31,"o":70.52,"t":"2026-10-16T16:10:00Z","v":351,"vw":70.565},{"c":70.58,"h":70.76,"l":70.485,"n":180,"o":70.75,"t":"2026-10-16T16:15:00Z","v":6180,"vw":70.615229},{"c":70.585,"h":70.585,"l":70.585,"n":10,"o":70.585,"t":"2026-10-16T16:20:00Z","v":258,"vw":70.585},{"c":70.615,"h":70.63,"l":70.49,"n":90,"o":70.49,"t":"2026-10-16T16:25:00Z","v":2474,"vw":70.6027},{"c":70.42,"h":70.45,"l":70.3,"n":102,"o":70.41,"t":"2026-10-16T16:35:00Z","v":3585,"vw":70.409518},{"c":70.415,"h":70.415,"l":70.415,"n":7,"o":70.415,"t":"2026-10-16T16:40:00Z","v":154,"vw":70.415},{"c":70.17,"h":70.2,"l":70.16,"n":59,"o":70.19,"t":"2026-10-16T16:45:00Z","v":1167,"vw":70.182222},{"c":70.1,"h":70.108,"l":70,"n":57,"o":70.09,"t":"2026-10-16T16:50:00Z","v":3208,"vw":70.091346},{"c":70.14,"h":70.18,"l":70.065,"n":95,"o":70.18,"t":"2026-10-16T16:55:00Z","v":2582,"vw":70.122812},{"c":70.11,"h":70.11,"l":70.065,"n":49,"o":70.065,"t":"2026-10-16T17:00:00Z","v":804,"vw":70.0875},{"c":70.13,"h":70.15,"l":70.13,"n":12,"o":70.14,"t":"2026-10-16T17:05:00Z","v":503,"vw":70.14},{"c":70.2,"h":70.2,"l":70.105,"n":33,"o":70.105,"t":"2026-10-16T17:10:00Z","v":1348,"vw":70.158783},{"c":70.13,"h":70.13,"l":70.06,"n":55,"o":70.07,"t":"2026-10-16T17:15:00Z","v":1470,"vw":70.088889},{"c":69.95,"h":70.08,"l":69.88,"n":156,"o":70.05,"t":"2026-10-16T17:20:00Z","v":5417,"vw":69.965227},{"c":70.035,"h":70.05,"l":70.035,"n":15,"o":70.035,"t":"2026-10-16T17:25:00Z","v":669,"vw":70.041},{"c":69.97,"h":70.13,"l":69.97,"n":80,"o":70.11,"t":"2026-10-16T17:30:00Z","v":2873,"vw":70.038619},{"c":70.16,"h":70.16,"l":70.025,"n":41,"o":70.025,"t":"2026-10-16T17:35:00Z","v":1076,"vw":70.115298},{"c":70.04,"h":70.17,"l":70.04,"n":113,"o":70.17,"t":"2026-10-16T17:45:00Z","v":3354,"vw":70.085893},{"c":69.885,"h":70,"l":69.885,"n":53,"o":70,"t":"2026-10-16T17:50:00Z","v":1169,"vw":69.96125},{"c":69.91,"h":69.91,"l":69.82,"n":8,"o":69.82,"t":"2026-10-16T17:55:00Z","v":241,"vw":69.865},{"c":69.66,"h":69.91,"l":69.59,"n":230,"o":69.9,"t":"2026-10-16T18:00:00Z","v":7945,"vw":69.655023},{"c":69.96,"h":69.96,"l":69.54,"n":110,"o":69.54,"t":"2026-10-16T18:05:00Z","v":3831,"vw":69.686281},{"c":69.92,"h":69.92,"l":69.92,"n":8,"o":69.92,"t":"2026-10-16T18:10:00Z","v":158,"vw":69.92},{"c":69.72,"h":69.825,"l":69.72,"n":47,"o":69.825,"t":"2026-10-16T18:15:00Z","v":1083,"vw":69.770833},{"c":69.78,"h":69.78,"l":69.72,"n":24,"o":69.72,"t":"2026-10-16T18:20:00Z","v":482,"vw":69.75},{"c":69.8699,"h":69.8699,"l":69.69,"n":100,"o":69.75,"t":"2026-10-16T18:25:00Z","v":3234,"vw":69.77628},{"c":70.04,"h":70.04,"l":69.88,"n":83,"o":69.88,"t":"2026-10-16T18:30:00Z","v":2767,"vw":69.955},{"c":69.775,"h":69.8,"l":69.775,"n":67,"o":69.8,"t":"2026-10-16T18:35:00Z","v":762,"vw":69.791667},{"c":69.76,"h":69.89,"l":69.76,"n":91,"o":69.88,"t":"2026-10-16T18:40:00Z","v":2935,"vw":69.824757},{"c":69.61,"h":69.755,"l":69.61,"n":45,"o":69.755,"t":"2026-10-16T18:45:00Z","v":812,"vw":69.661667},{"c":69.63,"h":69.63,"l":69.63,"n":9,"o":69.63,"t":"2026-10-16T18:50:00Z","v":124,"vw":69.63},{"c":69.68,"h":69.68,"l":69.6,"n":49,"o":69.6,"t":"2026-10-16T18:55:00Z","v":964,"vw":69.632},{"c":69.61,"h":69.7725,"l":69.53,"n":240,"o":69.63,"t":"2026-10-16T19:00:00Z","v":7006,"vw":69.644531},{"c":69.625,"h":69.66,"l":69.57,"n":51,"o":69.66,"t":"2026-10-16T19:05:00Z","v":1715,"vw":69.642083},{"c":69.77,"h":69.77,"l":69.71,"n":65,"o":69.71,"t":"2026-10-16T19:10:00Z","v":1952,"vw":69.723333},{"c":69.87,"h":69.92,"l":69.8,"n":85,"o":69.915,"t":"2026-10-16T19:15:00Z","v":2451,"vw":69.853629},{"c":70.01,"h":70.11,"l":69.99,"n":63,"o":69.99,"t":"2026-10-16T19:20:00Z","v":1192,"vw":70.016667},{"c":70.04,"h":70.04,"l":70.04,"n":33,"o":70.04,"t":"2026-10-16T19:25:00Z","v":416,"vw":70.04},{"c":69.8,"h":70.045,"l":69.65,"n":221,"o":70.045,"t":"2026-10-16T19:30:00Z","v":7794,"vw":69.776371},{"c":69.68,"h":69.84,"l":69.68,"n":57,"o":69.84,"t":"2026-10-16T19:35:00Z","v":971,"vw":69.74},{"c":69.58,"h":69.75,"l":69.55,"n":158,"o":69.68,"t":"2026-10-16T19:40:00Z","v":4255,"vw":69.628365},{"c":69.57,"h":69.695,"l":69.45,"n":420,"o":69.57,"t":"2026-10-16T19:45:00Z","v":18108,"vw":69.557262},{"c":69.78,"h":69.78,"l":69.59,"n":208,"o":69.69,"t":"2026-10-16T19:50:00Z","v":7617,"vw":69.700033},{"c":69.9,"h":69.96,"l":69.71,"n":689,"o":69.71,"t":"2026-10-16T19:55:00Z","v":27145,"vw":69.851693},{"c":69.9,"h":69.9,"l":69.9,"n":32,"o":69.9,"t":"2026-10-16T20:00:00Z","v":67775,"vw":69.9},{"c":70.8,"h":70.8,"l":70.8,"n":3,"o":70.8,"t":"2026-10-19T08:20:00Z","v":118,"vw":70.8},{"c":71.75,"h":71.75,"l":70.945,"n":89,"o":71.26,"t":"2026-10-19T13:30:00Z","v":6930,"vw":71.411579},{"c":71.1461,"h":71.78,"l":71.1461,"n":79,"o":71.44,"t":"2026-10-19T13:35:00Z","v":2130,"vw":71.333905},{"c":70.975,"h":71.15,"l":70.975,"n":46,"o":71.05,"t":"2026-10-19T13:45:00Z","v":1748,"vw":71.079811},{"c":70.995,"h":71.04,"l":70.995,"n":34,"o":71.04,"t":"2026-10-19T13:50:00Z","v":1897,"vw":71.037},{"c":71,"h":71,"l":71,"n":12,"o":71,"t":"2026-10-19T13:55:00Z","v":226,"vw":71},{"c":70.79,"h":70.985,"l":70.79,"n":39,"o":70.985,"t":"2026-10-19T14:00:00Z","v":1549,"vw":70.827943},{"c":70.815,"h":70.815,"l":70.815,"n":6,"o":70.815,"t":"2026-10-19T14:05:00Z","v":292,"vw":70.815},{"c":70.8777,"h":71.01,"l":70.8777,"n":45,"o":70.92,"t":"2026-10-19T14:10:00Z","v":1372,"vw":70.944917},{"c":71.14,"h":71.14,"l":71.09,"n":32,"o":71.09,"t":"2026-10-19T14:15:00Z","v":532,"vw":71.115},{"c":71.08,"h":71.09,"l":71.07,"n":22,"o":71.09,"t":"2026-10-19T14:20:00Z","v":555,"vw":71.081429},{"c":71.12,"h":71.12,"l":70.85,"n":61,"o":70.97,"t":"2026-10-19T14:25:00Z","v":1427,"vw":71.058571},{"c":71.045,"h":71.045,"l":71.02,"n":15,"o":71.02,"t":"2026-10-19T14:30:00Z","v":374,"vw":71.028333},{"c":70.9,"h":71.05,"l":70.9,"n":58,"o":71.05,"t":"2026-10-19T14:35:00Z","v":747,"vw":70.953333},{"c":70.935,"h":70.94,"l":70.935,"n":15,"o":70.94,"t":"2026-10-19T14:40:00Z","v":1283,"vw":70.936667},{"c":71.23,"h":71.25,"l":70.94,"n":182,"o":71.05,"t":"2026-10-19T14:45:00Z","v":6218,"vw":71.001175},{"c":71.22,"h":71.22,"l":71.22,"n":12,"o":71.22,"t":"2026-10-19T14:50:00Z","v":124,"vw":71.22},{"c":71.47,"h":71.595,"l":71.31,"n":80,"o":71.31,"t":"2026-10-19T14:55:00Z","v":1876,"vw":71.4525},{"c":71.3001,"h":71.3001,"l":71.3001,"n":9,"o":71.3001,"t":"2026-10-19T15:00:00Z","v":165,"vw":71.3001},{"c":71.89,"h":71.89,"l":71.73,"n":45,"o":71.73,"t":"2026-10-19T15:10:00Z","v":1089,"vw":71.793636},{"c":72.1143,"h":72.305,"l":71.86,"n":125,"o":71.86,"t":"2026-10-19T15:25:00Z","v":3467,"vw":72.093337},{"c":72.105,"h":72.23,"l":72.09,"n":53,"o":72.105,"t":"2026-10-19T15:30:00Z","v":2344,"vw":72.123529},{"c":72.265,"h":72.265,"l":72.21,"n":18,"o":72.21,"t":"2026-10-19T15:35:00Z","v":463,"vw":72.228333},{"c":72.31,"h":72.31,"l":72.265,"n":66,"o":72.265,"t":"2026-10-19T15:40:00Z","v":2536,"vw":72.306905},{"c":72.29,"h":72.29,"l":72.15,"n":51,"o":72.15,"t":"2026-10-19T15:45:00Z","v":794,"vw":72.2},{"c":72.2915,"h":72.32,"l":72.2915,"n":27,"o":72.3,"t":"2026-10-19T15:50:00Z","v":441,"vw":72.302382},{"c":72.21,"h":72.28,"l":72.21,"n":42,"o":72.28,"t":"2026-10-19T15:55:00Z","v":814,"vw":72.245},{"c":71.935,"h":72.11,"l":71.84,"n":123,"o":72.11,"t":"2026-10-19T16:00:00Z","v":3559,"vw":71.95617},{"c":72.07,"h":72.07,"l":71.97,"n":71,"o":71.985,"t":"2026-10-19T16:05:00Z","v":4611,"vw":71.99782},{"c":72.15,"h":72.15,"l":72.05,"n":41,"o":72.05,"t":"2026-10-19T16:10:00Z","v":907,"vw":72.083333},{"c":72.265,"h":72.285,"l":72.15,"n":33,"o":72.15,"t":"2026-10-19T16:15:00Z","v":1064,"vw":72.238571},{"c":72.26,"h":72.26,"l":72.26,"n":6,"o":72.26,"t":"2026-10-19T16:20:00Z","v":142,"vw":72.26},{"c":72.25,"h":72.255,"l":72.25,"n":86,"o":72.25,"t":"2026-10-19T16:25:00Z","v":5498,"vw":72.250268},{"c":72.07,"h":72.25,"l":72,"n":221,"o":72.16,"t":"2026-10-19T16:30:00Z","v":9022,"vw":72.141652},{"c":72.13,"h":72.235,"l":72.13,"n":31,"o":72.18,"t":"2026-10-19T16:35:00Z","v":1037,"vw":72.167857},{"c":72.115,"h":72.115,"l":72.115,"n":25,"o":72.115,"t":"2026-10-19T16:45:00Z","v":984,"vw":72.115},{"c":72.13,"h":72.13,"l":72.13,"n":37,"o":72.13,"t":"2026-10-19T16:50:00Z","v":1011,"vw":72.13},{"c":72.275,"h":72.35,"l":72.105,"n":255,"o":72.105,"t":"2026-10-19T17:05:00Z","v":15794,"vw":72.230718},{"c":72.31,"h":72.32,"l":72.29,"n":29,"o":72.29,"t":"2026-10-19T17:10:00Z","v":737,"vw":72.306667},{"c":72.485,"h":72.49,"l":72.355,"n":76,"o":72.355,"t":"2026-10-19T17:15:00Z","v":2035,"vw":72.473333},{"c":72.46,"h":72.46,"l":72.46,"n":10,"o":72.46,"t":"2026-10-19T17:20:00Z","v":191,"vw":72.46},{"c":72.645,"h":72.645,"l":72.45,"n":237,"o":72.5,"t":"2026-10-19T17:25:00Z","v":15538,"vw":72.507736},{"c":72.49,"h":72.565,"l":72.49,"n":31,"o":72.565,"t":"2026-10-19T17:30:00Z","v":760,"vw":72.542679},{"c":72.57,"h":72.57,"l":72.505,"n":33,"o":72.505,"t":"2026-10-19T17:35:00Z","v":931,"vw":72.557},{"c":72.55,"h":72.695,"l":72.55,"n":192,"o":72.56,"t":"2026-10-19T17:40:00Z","v":7058,"vw":72.601749},{"c":72.62,"h":72.665,"l":72.62,"n":25,"o":72.665,"t":"2026-10-19T17:45:00Z","v":4756,"vw":72.6425},{"c":72.49,"h":72.61,"l":72.43,"n":186,"o":72.6,"t":"2026-10-19T17:50:00Z","v":7262,"vw":72.535151},{"c":72.68,"h":72.68,"l":72.58,"n":77,"o":72.59,"t":"2026-10-19T18:00:00Z","v":3570,"vw":72.627055},{"c":72.9,"h":72.9,"l":72.81,"n":26,"o":72.81,"t":"2026-10-19T18:05:00Z","v":805,"vw":72.85},{"c":72.825,"h":72.83,"l":72.805,"n":36,"o":72.805,"t":"2026-10-19T18:10:00Z","v":1166,"vw":72.813944},{"c":73.06,"h":73.06,"l":72.87,"n":203,"o":72.87,"t":"2026-10-19T18:15:00Z","v":13855,"vw":72.94726},{"c":73,"h":73.03,"l":72.9,"n":101,"o":73.03,"t":"2026-10-19T18:20:00Z","v":5188,"vw":72.954334},{"c":72.83,"h":72.99,"l":72.8,"n":120,"o":72.99,"t":"2026-10-19T18:25:00Z","v":9711,"vw":72.877247},{"c":72.74,"h":72.8,"l":72.45,"n":304,"o":72.8,"t":"2026-10-19T18:30:00Z","v":23978,"vw":72.681676},{"c":72.885,"h":72.885,"l":72.73,"n":67,"o":72.735,"t":"2026-10-19T18:35:00Z","v":2853,"vw":72.797204},{"c":72.92,"h":72.93,"l":72.92,"n":28,"o":72.93,"t":"2026-10-19T18:40:00Z","v":1011,"vw":72.928601},{"c":72.805,"h":73.02,"l":72.69,"n":297,"o":72.95,"t":"2026-10-19T18:45:00Z","v":28025,"vw":72.919365},{"c":72.555,"h":72.8766,"l":72.555,"n":184,"o":72.85,"t":"2026-10-19T18:50:00Z","v":13819,"vw":72.830133},{"c":72.4901,"h":72.68,"l":72.4901,"n":43,"o":72.57,"t":"2026-10-19T18:55:00Z","v":1872,"vw":72.624691},{"c":72.7295,"h":72.7295,"l":72.7295,"n":16,"o":72.7295,"t":"2026-10-19T19:00:00Z","v":210,"vw":72.7295},{"c":72.81,"h":72.86,"l":72.79,"n":47,"o":72.79,"t":"2026-10-19T19:05:00Z","v":1520,"vw":72.820714},{"c":72.95,"h":72.96,"l":72.855,"n":133,"o":72.855,"t":"2026-10-19T19:15:00Z","v":8149,"vw":72.921709},{"c":73.06,"h":73.06,"l":72.945,"n":166,"o":72.95,"t":"2026-10-19T19:20:00Z","v":4957,"vw":72.980062},{"c":72.9,"h":73.11,"l":72.755,"n":233,"o":73.09,"t":"2026-10-19T19:25:00Z","v":14423,"vw":73.035185},{"c":73.17,"h":73.17,"l":72.98,"n":91,"o":72.98,"t":"2026-10-19T19:30:00Z","v":1846,"vw":73.10724},{"c":73.235,"h":73.26,"l":73.09,"n":245,"o":73.23,"t":"2026-10-19T19:35:00Z","v":15038,"vw":73.190469},{"c":73.27,"h":73.415,"l":73.235,"n":349,"o":73.235,"t":"2026-10-19T19:40:00Z","v":21619,"vw":73.307722},{"c":73.08,"h":73.3,"l":73.08,"n":282,"o":73.3,"t":"2026-10-19T19:45:00Z","v":14256,"vw":73.192233},{"c":73.08,"h":73.08,"l":72.79,"n":314,"o":73.025,"t":"2026-10-19T19:50:00Z","v":29981,"vw":73.015383},{"c":73.25,"h":73.32,"l":73.05,"n":823,"o":73.1,"t":"2026-10-19T19:55:00Z","v":29732,"vw":73.192777},{"c":73.22,"h":73.22,"l":73.22,"n":23,"o":73.22,"t":"2026-10-19T20:00:00Z","v":59185,"vw":73.22},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-19T21:05:00Z","v":990,"vw":74},{"c":72.99,"h":73,"l":72.1,"n":69,"o":73,"t":"2026-10-20T13:30:00Z","v":7722,"vw":72.850683},{"c":72.1,"h":72.37,"l":72.1,"n":9,"o":72.37,"t":"2026-10-20T13:35:00Z","v":321,"vw":72.235},{"c":72.26,"h":72.35,"l":72.26,"n":10,"o":72.35,"t":"2026-10-20T13:40:00Z","v":723,"vw":72.335},{"c":71.99,"h":72.67,"l":71.99,"n":18,"o":72.17,"t":"2026-10-20T13:45:00Z","v":689,"vw":72.30875},{"c":72.605,"h":72.61,"l":72.28,"n":29,"o":72.28,"t":"2026-10-20T13:50:00Z","v":2085,"vw":72.586122},{"c":72.91,"h":72.92,"l":72.25,"n":50,"o":72.25,"t":"2026-10-20T13:55:00Z","v":1948,"vw":72.838579},{"c":73.72,"h":73.72,"l":73.31,"n":76,"o":73.31,"t":"2026-10-20T14:00:00Z","v":2717,"vw":73.536081},{"c":73.585,"h":73.74,"l":73.47,"n":38,"o":73.53,"t":"2026-10-20T14:05:00Z","v":1277,"vw":73.587686},{"c":73.51,"h":73.51,"l":73.44,"n":20,"o":73.44,"t":"2026-10-20T14:10:00Z","v":917,"vw":73.451667},{"c":73.8,"h":73.92,"l":73.73,"n":73,"o":73.73,"t":"2026-10-20T14:15:00Z","v":2395,"vw":73.84093},{"c":74.24,"h":74.24,"l":74.08,"n":41,"o":74.08,"t":"2026-10-20T14:20:00Z","v":734,"vw":74.135752},{"c":74.73,"h":74.77,"l":74.38,"n":67,"o":74.38,"t":"2026-10-20T14:25:00Z","v":2075,"vw":74.653566},{"c":74.59,"h":74.73,"l":74.59,"n":29,"o":74.73,"t":"2026-10-20T14:30:00Z","v":558,"vw":74.636667},{"c":74.27,"h":74.45,"l":74.27,"n":11,"o":74.45,"t":"2026-10-20T14:35:00Z","v":228,"vw":74.36},{"c":74.81,"h":74.81,"l":74.74,"n":31,"o":74.74,"t":"2026-10-20T14:45:00Z","v":1197,"vw":74.763537},{"c":74.75,"h":74.94,"l":74.65,"n":71,"o":74.67,"t":"2026-10-20T14:50:00Z","v":2290,"vw":74.757866},{"c":75.05,"h":75.0625,"l":74.84,"n":86,"o":74.84,"t":"2026-10-20T14:55:00Z","v":2411,"vw":74.913958},{"c":75.05,"h":75.24,"l":75.05,"n":42,"o":75.115,"t":"2026-10-20T15:00:00Z","v":1122,"vw":75.136611},{"c":75.17,"h":75.17,"l":75.165,"n":25,"o":75.165,"t":"2026-10-20T15:05:00Z","v":787,"vw":75.165769},{"c":75.1,"h":75.17,"l":74.685,"n":228,"o":75.17,"t":"2026-10-20T15:10:00Z","v":7572,"vw":75.044889},{"c":75.52,"h":75.525,"l":75.19,"n":39,"o":75.19,"t":"2026-10-20T15:15:00Z","v":1172,"vw":75.384807},{"c":75.43,"h":75.75,"l":75.43,"n":94,"o":75.7,"t":"2026-10-20T15:20:00Z","v":4646,"vw":75.628387},{"c":75.27,"h":75.46,"l":75.27,"n":55,"o":75.46,"t":"2026-10-20T15:25:00Z","v":1665,"vw":75.424326},{"c":75.16,"h":75.16,"l":75,"n":124,"o":75.16,"t":"2026-10-20T15:30:00Z","v":4240,"vw":75.08922},{"c":75.03,"h":75.16,"l":75.03,"n":28,"o":75.16,"t":"2026-10-20T15:35:00Z","v":743,"vw":75.1275},{"c":75.25,"h":75.25,"l":75.12,"n":68,"o":75.12,"t":"2026-10-20T15:40:00Z","v":1763,"vw":75.206667},{"c":75.22,"h":75.22,"l":75.22,"n":13,"o":75.22,"t":"2026-10-20T15:45:00Z","v":254,"vw":75.22},{"c":75.36,"h":75.36,"l":75.23,"n":90,"o":75.23,"t":"2026-10-20T15:50:00Z","v":1344,"vw":75.27},{"c":75.38,"h":75.49,"l":75.38,"n":34,"o":75.49,"t":"2026-10-20T15:55:00Z","v":814,"vw":75.40775},{"c":75.095,"h":75.25,"l":75.095,"n":35,"o":75.25,"t":"2026-10-20T16:00:00Z","v":659,"vw":75.175555},{"c":75.14,"h":75.31,"l":75.14,"n":48,"o":75.24,"t":"2026-10-20T16:05:00Z","v":1263,"vw":75.235},{"c":75.11,"h":75.17,"l":75.11,"n":72,"o":75.16,"t":"2026-10-20T16:10:00Z","v":3503,"vw":75.159565},{"c":74.95,"h":75.23,"l":74.92,"n":126,"o":75.21,"t":"2026-10-20T16:15:00Z","v":2557,"vw":75.037066},{"c":75.12,"h":75.13,"l":74.995,"n":109,"o":75.06,"t":"2026-10-20T16:20:00Z","v":4604,"vw":75.039118},{"c":75.16,"h":75.22,"l":75.16,"n":42,"o":75.21,"t":"2026-10-20T16:25:00Z","v":1278,"vw":75.19},{"c":75.26,"h":75.26,"l":75.25,"n":42,"o":75.25,"t":"2026-10-20T16:30:00Z","v":727,"vw":75.256667},{"c":75.28,"h":75.28,"l":75.28,"n":12,"o":75.28,"t":"2026-10-20T16:35:00Z","v":127,"vw":75.28},{"c":75.215,"h":75.215,"l":75.15,"n":45,"o":75.205,"t":"2026-10-20T16:40:00Z","v":1730,"vw":75.183102},{"c":75.16,"h":75.215,"l":75.1,"n":99,"o":75.215,"t":"2026-10-20T16:45:00Z","v":2500,"vw":75.123698},{"c":75.155,"h":75.165,"l":75.155,"n":27,"o":75.165,"t":"2026-10-20T16:50:00Z","v":741,"vw":75.158333},{"c":75.26,"h":75.28,"l":75.17,"n":80,"o":75.26,"t":"2026-10-20T16:55:00Z","v":2366,"vw":75.229251},{"c":75.24,"h":75.31,"l":75.24,"n":83,"o":75.29,"t":"2026-10-20T17:00:00Z","v":1690,"vw":75.272},{"c":75.28,"h":75.38,"l":75.26,"n":85,"o":75.37,"t":"2026-10-20T17:10:00Z","v":2327,"vw":75.330358},{"c":75.395,"h":75.395,"l":75.38,"n":61,"o":75.38,"t":"2026-10-20T17:15:00Z","v":1166,"vw":75.39},{"c":75.505,"h":75.51,"l":75.45,"n":70,"o":75.45,"t":"2026-10-20T17:20:00Z","v":1084,"vw":75.48875},{"c":75.475,"h":75.5568,"l":75.4,"n":82,"o":75.49,"t":"2026-10-20T17:25:00Z","v":4840,"vw":75.493329},{"c":75.4,"h":75.592,"l":75.4,"n":117,"o":75.52,"t":"2026-10-20T17:30:00Z","v":2742,"vw":75.508769},{"c":75.28,"h":75.405,"l":75.19,"n":128,"o":75.405,"t":"2026-10-20T17:35:00Z","v":5300,"vw":75.320965},{"c":75.39,"h":75.45,"l":75.39,"n":75,"o":75.4,"t":"2026-10-20T17:40:00Z","v":1694,"vw":75.402485},{"c":75.31,"h":75.32,"l":75.31,"n":32,"o":75.32,"t":"2026-10-20T17:45:00Z","v":430,"vw":75.315},{"c":75.34,"h":75.35,"l":75.22,"n":65,"o":75.22,"t":"2026-10-20T17:50:00Z","v":1789,"vw":75.31036},{"c":75.32,"h":75.32,"l":75.32,"n":13,"o":75.32,"t":"2026-10-20T17:55:00Z","v":333,"vw":75.32},{"c":74.86,"h":75.39,"l":74.86,"n":158,"o":75.38,"t":"2026-10-20T18:00:00Z","v":4441,"vw":75.19},{"c":74.995,"h":75.11,"l":74.72,"n":207,"o":74.84,"t":"2026-10-20T18:05:00Z","v":11823,"vw":74.88796},{"c":75.04,"h":75.14,"l":74.99,"n":99,"o":75.11,"t":"2026-10-20T18:15:00Z","v":3064,"vw":75.0444},{"c":75.15,"h":75.15,"l":75.07,"n":95,"o":75.1,"t":"2026-10-20T18:20:00Z","v":1635,"vw":75.1075},{"c":75.23,"h":75.25,"l":75.23,"n":22,"o":75.25,"t":"2026-10-20T18:25:00Z","v":558,"vw":75.235},{"c":75.225,"h":75.27,"l":75.225,"n":37,"o":75.225,"t":"2026-10-20T18:30:00Z","v":980,"vw":75.236002},{"c":74.96,"h":75.16,"l":74.95,"n":119,"o":75.16,"t":"2026-10-20T18:35:00Z","v":4226,"vw":75.042593},{"c":74.89,"h":74.975,"l":74.835,"n":44,"o":74.975,"t":"2026-10-20T18:40:00Z","v":1480,"vw":74.892506},{"c":75.02,"h":75.02,"l":74.94,"n":75,"o":74.94,"t":"2026-10-20T18:45:00Z","v":1486,"vw":74.970029},{"c":74.94,"h":74.98,"l":74.88,"n":92,"o":74.98,"t":"2026-10-20T18:50:00Z","v":2185,"vw":74.948571},{"c":75.03,"h":75.03,"l":74.995,"n":43,"o":75.02,"t":"2026-10-20T18:55:00Z","v":940,"vw":75.019022},{"c":75.08,"h":75.0975,"l":74.995,"n":97,"o":74.995,"t":"2026-10-20T19:00:00Z","v":4397,"vw":75.050911},{"c":75.13,"h":75.18,"l":75.13,"n":81,"o":75.13,"t":"2026-10-20T19:05:00Z","v":2309,"vw":75.152444},{"c":75.19,"h":75.19,"l":75.1,"n":30,"o":75.1,"t":"2026-10-20T19:10:00Z","v":524,"vw":75.13},{"c":75.2,"h":75.28,"l":75.165,"n":153,"o":75.165,"t":"2026-10-20T19:15:00Z","v":5364,"vw":75.200402},{"c":75.1,"h":75.155,"l":75.04,"n":97,"o":75.155,"t":"2026-10-20T19:20:00Z","v":6272,"vw":75.103725},{"c":75.15,"h":75.24,"l":75.11,"n":63,"o":75.11,"t":"2026-10-20T19:25:00Z","v":2823,"vw":75.137737},{"c":75.06,"h":75.23,"l":75.06,"n":194,"o":75.135,"t":"2026-10-20T19:30:00Z","v":10831,"vw":75.151086},{"c":75.1,"h":75.1,"l":74.96,"n":138,"o":75.09,"t":"2026-10-20T19:35:00Z","v":3899,"vw":75.003305},{"c":75.15,"h":75.19,"l":75.045,"n":166,"o":75.045,"t":"2026-10-20T19:40:00Z","v":4401,"vw":75.129482},{"c":74.835,"h":75.18,"l":74.81,"n":229,"o":75.15,"t":"2026-10-20T19:45:00Z","v":6514,"vw":75.002515},{"c":74.815,"h":74.945,"l":74.74,"n":284,"o":74.92,"t":"2026-10-20T19:50:00Z","v":9119,"vw":74.853151},{"c":74.77,"h":74.849,"l":74.63,"n":889,"o":74.73,"t":"2026-10-20T19:55:00Z","v":28811,"vw":74.721047},{"c":74.73,"h":74.73,"l":74.73,"n":21,"o":74.73,"t":"2026-10-20T20:00:00Z","v":54078,"vw":74.73},{"c":75.405,"h":75.79,"l":75.405,"n":29,"o":75.52,"t":"2026-10-21T13:30:00Z","v":3705,"vw":75.543214},{"c":75,"h":75,"l":75,"n":12,"o":75,"t":"2026-10-21T13:35:00Z","v":134,"vw":75},{"c":74.725,"h":75.01,"l":74.725,"n":45,"o":75.01,"t":"2026-10-21T13:40:00Z","v":1205,"vw":74.895},{"c":74.715,"h":74.725,"l":74.52,"n":17,"o":74.725,"t":"2026-10-21T13:45:00Z","v":758,"vw":74.684799},{"c":74.595,"h":74.74,"l":74.595,"n":7,"o":74.74,"t":"2026-10-21T13:50:00Z","v":256,"vw":74.6675},{"c":74.54,"h":74.79,"l":74.41,"n":54,"o":74.635,"t":"2026-10-21T13:55:00Z","v":1388,"vw":74.554389},{"c":74.16,"h":74.535,"l":74.14,"n":33,"o":74.525,"t":"2026-10-21T14:00:00Z","v":1461,"vw":74.234},{"c":74.27,"h":74.5,"l":74.16,"n":78,"o":74.16,"t":"2026-10-21T14:05:00Z","v":2658,"vw":74.38167},{"c":74.27,"h":74.66,"l":74.25,"n":135,"o":74.29,"t":"2026-10-21T14:10:00Z","v":5946,"vw":74.437295},{"c":74.25,"h":74.3,"l":74.01,"n":34,"o":74.29,"t":"2026-10-21T14:15:00Z","v":937,"vw":74.164639},{"c":74.53,"h":74.53,"l":74.02,"n":136,"o":74.02,"t":"2026-10-21T14:20:00Z","v":5837,"vw":74.305191},{"c":74.485,"h":74.49,"l":74.48,"n":26,"o":74.48,"t":"2026-10-21T14:25:00Z","v":549,"vw":74.486992},{"c":74.38,"h":74.53,"l":74.17,"n":20,"o":74.5,"t":"2026-10-21T14:30:00Z","v":673,"vw":74.358},{"c":74.49,"h":74.49,"l":74.24,"n":22,"o":74.24,"t":"2026-10-21T14:35:00Z","v":447,"vw":74.323333},{"c":74.3,"h":74.51,"l":74.26,"n":38,"o":74.5,"t":"2026-10-21T14:40:00Z","v":1157,"vw":74.40347},{"c":74.79,"h":74.79,"l":74.31,"n":164,"o":74.31,"t":"2026-10-21T14:45:00Z","v":4748,"vw":74.635704},{"c":74.835,"h":74.86,"l":74.7575,"n":36,"o":74.7575,"t":"2026-10-21T14:50:00Z","v":1053,"vw":74.825417},{"c":74.49,"h":74.95,"l":74.49,"n":57,"o":74.95,"t":"2026-10-21T14:55:00Z","v":1323,"vw":74.787894},{"c":74.55,"h":74.56,"l":74.52,"n":15,"o":74.52,"t":"2026-10-21T15:00:00Z","v":530,"vw":74.5375},{"c":74.52,"h":74.71,"l":74.52,"n":35,"o":74.52,"t":"2026-10-21T15:05:00Z","v":672,"vw":74.5675},{"c":74.52,"h":74.7,"l":74.52,"n":23,"o":74.57,"t":"2026-10-21T15:10:00Z","v":806,"vw":74.598571},{"c":74.49,"h":74.72,"l":74.49,"n":67,"o":74.72,"t":"2026-10-21T15:15:00Z","v":1451,"vw":74.61064},{"c":74.64,"h":74.68,"l":74.49,"n":86,"o":74.632,"t":"2026-10-21T15:20:00Z","v":2915,"vw":74.587697},{"c":74.58,"h":74.61,"l":74.58,"n":49,"o":74.6058,"t":"2026-10-21T15:25:00Z","v":1507,"vw":74.599979},{"c":74.515,"h":74.575,"l":74.51,"n":42,"o":74.575,"t":"2026-10-21T15:30:00Z","v":1013,"vw":74.536575},{"c":74.705,"h":74.705,"l":74.52,"n":76,"o":74.52,"t":"2026-10-21T15:35:00Z","v":1304,"vw":74.629},{"c":74.79,"h":74.81,"l":74.7,"n":70,"o":74.7075,"t":"2026-10-21T15:45:00Z","v":2815,"vw":74.730436},{"c":74.65,"h":74.69,"l":74.65,"n":35,"o":74.69,"t":"2026-10-21T15:50:00Z","v":453,"vw":74.67},{"c":74.6,"h":74.64,"l":74.58,"n":36,"o":74.63,"t":"2026-10-21T15:55:00Z","v":988,"vw":74.618333},{"c":74.42,"h":74.46,"l":74.42,"n":24,"o":74.46,"t":"2026-10-21T16:00:00Z","v":376,"vw":74.44},{"c":74.49,"h":74.5,"l":74.39,"n":63,"o":74.39,"t":"2026-10-21T16:05:00Z","v":1320,"vw":74.472},{"c":74.475,"h":74.54,"l":74.405,"n":63,"o":74.405,"t":"2026-10-21T16:10:00Z","v":1774,"vw":74.485338},{"c":74.39,"h":74.42,"l":74.29,"n":122,"o":74.29,"t":"2026-10-21T16:15:00Z","v":4579,"vw":74.374354},{"c":74.34,"h":74.44,"l":74.34,"n":51,"o":74.44,"t":"2026-10-21T16:20:00Z","v":1316,"vw":74.4025},{"c":74.2,"h":74.2,"l":74.2,"n":7,"o":74.2,"t":"2026-10-21T16:25:00Z","v":127,"vw":74.2},{"c":74.335,"h":74.4,"l":74.19,"n":50,"o":74.19,"t":"2026-10-21T16:30:00Z","v":1871,"vw":74.32757},{"c":74.79,"h":74.79,"l":74.27,"n":80,"o":74.27,"t":"2026-10-21T16:35:00Z","v":2375,"vw":74.447143},{"c":74.7399,"h":74.7399,"l":74.39,"n":85,"o":74.695,"t":"2026-10-21T16:40:00Z","v":2374,"vw":74.630723},{"c":74.46,"h":74.52,"l":74.3,"n":33,"o":74.48,"t":"2026-10-21T16:45:00Z","v":884,"vw":74.428698},{"c":74.465,"h":74.465,"l":74.3,"n":23,"o":74.3,"t":"2026-10-21T16:50:00Z","v":534,"vw":74.39},{"c":74.38,"h":74.38,"l":74.38,"n":23,"o":74.38,"t":"2026-10-21T16:55:00Z","v":285,"vw":74.38},{"c":74.36,"h":74.38,"l":74.36,"n":17,"o":74.37,"t":"2026-10-21T17:00:00Z","v":711,"vw":74.37},{"c":74.5,"h":74.54,"l":74.31,"n":101,"o":74.31,"t":"2026-10-21T17:05:00Z","v":3819,"vw":74.491246},{"c":74.62,"h":74.73,"l":74.55,"n":131,"o":74.55,"t":"2026-10-21T17:10:00Z","v":3326,"vw":74.612895},{"c":74.6452,"h":74.6452,"l":74.44,"n":116,"o":74.62,"t":"2026-10-21T17:15:00Z","v":4231,"vw":74.617506},{"c":74.44,"h":74.44,"l":74.41,"n":9,"o":74.41,"t":"2026-10-21T17:20:00Z","v":235,"vw":74.425},{"c":74.46,"h":74.46,"l":74.41,"n":37,"o":74.41,"t":"2026-10-21T17:25:00Z","v":712,"vw":74.43},{"c":74.33,"h":74.58,"l":74.33,"n":131,"o":74.58,"t":"2026-10-21T17:30:00Z","v":4001,"vw":74.415586},{"c":74.32,"h":74.32,"l":74.29,"n":47,"o":74.29,"t":"2026-10-21T17:35:00Z","v":587,"vw":74.303333},{"c":74.41,"h":74.41,"l":74.41,"n":36,"o":74.41,"t":"2026-10-21T17:40:00Z","v":729,"vw":74.41},{"c":74.29,"h":74.405,"l":74.29,"n":47,"o":74.29,"t":"2026-10-21T17:45:00Z","v":1298,"vw":74.377581},{"c":74.29,"h":74.4,"l":74.29,"n":32,"o":74.4,"t":"2026-10-21T17:50:00Z","v":491,"vw":74.326667},{"c":74.4075,"h":74.57,"l":74.405,"n":107,"o":74.405,"t":"2026-10-21T17:55:00Z","v":3109,"vw":74.461169},{"c":74.58,"h":74.68,"l":74.53,"n":166,"o":74.545,"t":"2026-10-21T18:00:00Z","v":4727,"vw":74.593078},{"c":74.58,"h":74.59,"l":74.56,"n":55,"o":74.58,"t":"2026-10-21T18:05:00Z","v":3144,"vw":74.579833},{"c":74.585,"h":74.585,"l":74.585,"n":14,"o":74.585,"t":"2026-10-21T18:10:00Z","v":170,"vw":74.585},{"c":74.74,"h":74.8,"l":74.585,"n":116,"o":74.585,"t":"2026-10-21T18:15:00Z","v":4327,"vw":74.653499},{"c":74.72,"h":74.825,"l":74.72,"n":25,"o":74.825,"t":"2026-10-21T18:20:00Z","v":284,"vw":74.7725},{"c":74.76,"h":74.76,"l":74.67,"n":121,"o":74.71,"t":"2026-10-21T18:25:00Z","v":1720,"vw":74.734545},{"c":74.845,"h":74.85,"l":74.83,"n":75,"o":74.83,"t":"2026-10-21T18:30:00Z","v":2971,"vw":74.840751},{"c":74.845,"h":74.845,"l":74.845,"n":15,"o":74.845,"t":"2026-10-21T18:35:00Z","v":170,"vw":74.845},{"c":74.91,"h":74.94,"l":74.91,"n":49,"o":74.94,"t":"2026-10-21T18:40:00Z","v":1360,"vw":74.927328},{"c":74.69,"h":74.85,"l":74.69,"n":99,"o":74.8,"t":"2026-10-21T18:45:00Z","v":2147,"vw":74.775455},{"c":74.865,"h":74.87,"l":74.63,"n":127,"o":74.67,"t":"2026-10-21T18:50:00Z","v":5577,"vw":74.752565},{"c":74.645,"h":74.73,"l":74.645,"n":46,"o":74.73,"t":"2026-10-21T18:55:00Z","v":1044,"vw":74.675},{"c":74.49,"h":74.56,"l":74.485,"n":50,"o":74.55,"t":"2026-10-21T19:00:00Z","v":1103,"vw":74.514375},{"c":74.615,"h":74.67,"l":74.485,"n":118,"o":74.5,"t":"2026-10-21T19:05:00Z","v":3477,"vw":74.609763},{"c":74.67,"h":74.67,"l":74.645,"n":27,"o":74.645,"t":"2026-10-21T19:10:00Z","v":463,"vw":74.653117},{"c":74.7402,"h":74.96,"l":74.7402,"n":121,"o":74.8,"t":"2026-10-21T19:15:00Z","v":3678,"vw":74.801945},{"c":74.86,"h":74.8798,"l":74.86,"n":58,"o":74.86,"t":"2026-10-21T19:20:00Z","v":845,"vw":74.868444},{"c":74.93,"h":75,"l":74.93,"n":66,"o":74.95,"t":"2026-10-21T19:25:00Z","v":2072,"vw":74.957428},{"c":75.185,"h":75.2699,"l":74.93,"n":132,"o":74.93,"t":"2026-10-21T19:30:00Z","v":6495,"vw":75.236058},{"c":75.06,"h":75.155,"l":75.06,"n":144,"o":75.1,"t":"2026-10-21T19:35:00Z","v":2352,"vw":75.114531},{"c":75.23,"h":75.23,"l":75.085,"n":208,"o":75.13,"t":"2026-10-21T19:40:00Z","v":7304,"vw":75.151467},{"c":75.24,"h":75.27,"l":75.2,"n":185,"o":75.24,"t":"2026-10-21T19:45:00Z","v":3781,"vw":75.241091},{"c":75.36,"h":75.37,"l":75.27,"n":182,"o":75.27,"t":"2026-10-21T19:50:00Z","v":4208,"vw":75.322064},{"c":75.33,"h":75.375,"l":75.25,"n":692,"o":75.3,"t":"2026-10-21T19:55:00Z","v":19353,"vw":75.319528},{"c":75.3,"h":75.3,"l":75.3,"n":26,"o":75.3,"t":"2026-10-21T20:00:00Z","v":40080,"vw":75.3},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-22T08:00:00Z","v":100,"vw":72.5},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-22T11:05:00Z","v":122,"vw":74.58},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-22T11:10:00Z","v":122,"vw":74.58},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-10-22T11:15:00Z","v":122,"vw":74.61},{"c":74.15,"h":74.15,"l":74.15,"n":4,"o":74.15,"t":"2026-10-22T12:25:00Z","v":512,"vw":74.15},{"c":73.94,"h":73.95,"l":73.94,"n":2,"o":73.95,"t":"2026-10-22T13:20:00Z","v":200,"vw":73.945},{"c":73.54,"h":73.88,"l":73.54,"n":36,"o":73.82,"t":"2026-10-22T13:30:00Z","v":2686,"vw":73.788849},{"c":73.31,"h":73.4,"l":73.31,"n":8,"o":73.4,"t":"2026-10-22T13:35:00Z","v":340,"vw":73.355},{"c":72.61,"h":73.31,"l":72.26,"n":28,"o":73.31,"t":"2026-10-22T13:40:00Z","v":856,"vw":72.959859},{"c":72.995,"h":72.995,"l":72.995,"n":8,"o":72.995,"t":"2026-10-22T13:45:00Z","v":166,"vw":72.995},{"c":73.04,"h":73.04,"l":72.595,"n":191,"o":72.78,"t":"2026-10-22T13:50:00Z","v":1794,"vw":72.879884},{"c":73.66,"h":73.66,"l":73.05,"n":48,"o":73.05,"t":"2026-10-22T13:55:00Z","v":1376,"vw":73.229633},{"c":73.51,"h":73.7241,"l":73.505,"n":15,"o":73.7241,"t":"2026-10-22T14:00:00Z","v":397,"vw":73.590808},{"c":73.26,"h":73.26,"l":73.26,"n":21,"o":73.26,"t":"2026-10-22T14:05:00Z","v":175,"vw":73.26},{"c":73.08,"h":73.08,"l":73.08,"n":11,"o":73.08,"t":"2026-10-22T14:10:00Z","v":269,"vw":73.08},{"c":72.17,"h":72.36,"l":72.17,"n":25,"o":72.35,"t":"2026-10-22T14:20:00Z","v":686,"vw":72.302908},{"c":71.51,"h":72.24,"l":71.51,"n":185,"o":71.91,"t":"2026-10-22T14:25:00Z","v":4063,"vw":71.821225},{"c":71.515,"h":71.56,"l":71.36,"n":100,"o":71.56,"t":"2026-10-22T14:30:00Z","v":4099,"vw":71.489807},{"c":71.52,"h":71.69,"l":71.52,"n":32,"o":71.605,"t":"2026-10-22T14:35:00Z","v":546,"vw":71.605},{"c":71.67,"h":71.74,"l":71.65,"n":49,"o":71.65,"t":"2026-10-22T14:40:00Z","v":1839,"vw":71.724567},{"c":71.175,"h":71.46,"l":71.1,"n":124,"o":71.46,"t":"2026-10-22T14:45:00Z","v":3255,"vw":71.223109},{"c":71.36,"h":71.36,"l":71.36,"n":19,"o":71.36,"t":"2026-10-22T14:50:00Z","v":392,"vw":71.36},{"c":71.58,"h":71.58,"l":71.57,"n":28,"o":71.57,"t":"2026-10-22T14:55:00Z","v":550,"vw":71.576667},{"c":71.27,"h":71.42,"l":71.27,"n":50,"o":71.42,"t":"2026-10-22T15:00:00Z","v":573,"vw":71.345},{"c":71.3,"h":71.3,"l":71.3,"n":7,"o":71.3,"t":"2026-10-22T15:05:00Z","v":235,"vw":71.3},{"c":71.15,"h":71.15,"l":71.15,"n":6,"o":71.15,"t":"2026-10-22T15:10:00Z","v":106,"vw":71.15},{"c":71.5,"h":71.52,"l":71.32,"n":92,"o":71.32,"t":"2026-10-22T15:15:00Z","v":1285,"vw":71.412331},{"c":72.0423,"h":72.0423,"l":71.67,"n":36,"o":71.68,"t":"2026-10-22T15:20:00Z","v":923,"vw":71.752121},{"c":71.39,"h":72.0699,"l":71.39,"n":65,"o":72.0699,"t":"2026-10-22T15:25:00Z","v":1157,"vw":71.686923},{"c":71.32,"h":71.55,"l":71.15,"n":206,"o":71.5,"t":"2026-10-22T15:30:00Z","v":5503,"vw":71.346717},{"c":71.39,"h":71.39,"l":71.39,"n":14,"o":71.39,"t":"2026-10-22T15:35:00Z","v":714,"vw":71.39},{"c":71.515,"h":71.515,"l":71.35,"n":12,"o":71.35,"t":"2026-10-22T15:40:00Z","v":752,"vw":71.43662},{"c":71.4,"h":71.52,"l":71.38,"n":50,"o":71.5,"t":"2026-10-22T15:50:00Z","v":5257,"vw":71.493593},{"c":71.45,"h":71.45,"l":71.45,"n":21,"o":71.45,"t":"2026-10-22T15:55:00Z","v":583,"vw":71.45},{"c":71.82,"h":71.82,"l":71.5,"n":134,"o":71.53,"t":"2026-10-22T16:00:00Z","v":4379,"vw":71.594138},{"c":71.77,"h":71.85,"l":71.6101,"n":48,"o":71.6101,"t":"2026-10-22T16:05:00Z","v":1063,"vw":71.761107},{"c":71.77,"h":71.77,"l":71.77,"n":21,"o":71.77,"t":"2026-10-22T16:10:00Z","v":203,"vw":71.77},{"c":71.95,"h":71.97,"l":71.83,"n":52,"o":71.89,"t":"2026-10-22T16:15:00Z","v":1508,"vw":71.903},{"c":71.65,"h":71.95,"l":71.625,"n":188,"o":71.895,"t":"2026-10-22T16:20:00Z","v":10723,"vw":71.875699},{"c":71.51,"h":71.64,"l":71.51,"n":58,"o":71.64,"t":"2026-10-22T16:25:00Z","v":1317,"vw":71.577135},{"c":71.36,"h":71.45,"l":71.36,"n":64,"o":71.45,"t":"2026-10-22T16:30:00Z","v":1144,"vw":71.42543},{"c":71.24,"h":71.36,"l":71.24,"n":96,"o":71.36,"t":"2026-10-22T16:35:00Z","v":3467,"vw":71.34485},{"c":71.06,"h":71.205,"l":71.06,"n":73,"o":71.205,"t":"2026-10-22T16:40:00Z","v":1590,"vw":71.095882},{"c":70.87,"h":70.93,"l":70.74,"n":121,"o":70.93,"t":"2026-10-22T16:45:00Z","v":3562,"vw":70.850037},{"c":70.92,"h":70.92,"l":70.76,"n":43,"o":70.82,"t":"2026-10-22T16:50:00Z","v":1037,"vw":70.842258},{"c":71.15,"h":71.15,"l":71.15,"n":27,"o":71.15,"t":"2026-10-22T16:55:00Z","v":434,"vw":71.15},{"c":71.15,"h":71.26,"l":71.15,"n":64,"o":71.26,"t":"2026-10-22T17:00:00Z","v":1272,"vw":71.198117},{"c":71.07,"h":71.08,"l":71.07,"n":25,"o":71.08,"t":"2026-10-22T17:10:00Z","v":343,"vw":71.075},{"c":71.26,"h":71.26,"l":71.0209,"n":53,"o":71.0209,"t":"2026-10-22T17:15:00Z","v":2506,"vw":71.192127},{"c":71.3,"h":71.37,"l":71.26,"n":62,"o":71.26,"t":"2026-10-22T17:20:00Z","v":1381,"vw":71.303107},{"c":71.23,"h":71.23,"l":71.23,"n":21,"o":71.23,"t":"2026-10-22T17:25:00Z","v":431,"vw":71.23},{"c":71.225,"h":71.225,"l":71.15,"n":35,"o":71.15,"t":"2026-10-22T17:40:00Z","v":743,"vw":71.17375},{"c":71.41,"h":71.51,"l":71.24,"n":193,"o":71.29,"t":"2026-10-22T17:45:00Z","v":5816,"vw":71.319761},{"c":71.56,"h":71.56,"l":71.56,"n":27,"o":71.56,"t":"2026-10-22T17:50:00Z","v":1485,"vw":71.56},{"c":71.37,"h":71.47,"l":71.37,"n":53,"o":71.47,"t":"2026-10-22T17:55:00Z","v":1104,"vw":71.408571},{"c":71.07,"h":71.31,"l":71.07,"n":44,"o":71.31,"t":"2026-10-22T18:00:00Z","v":1085,"vw":71.208334},{"c":71.34,"h":71.34,"l":71.2,"n":53,"o":71.22,"t":"2026-10-22T18:05:00Z","v":1666,"vw":71.257746},{"c":71.44,"h":71.4599,"l":71.345,"n":49,"o":71.345,"t":"2026-10-22T18:10:00Z","v":1200,"vw":71.42226},{"c":71.59,"h":71.59,"l":71.39,"n":53,"o":71.39,"t":"2026-10-22T18:15:00Z","v":1301,"vw":71.548333},{"c":71.75,"h":71.75,"l":71.75,"n":10,"o":71.75,"t":"2026-10-22T18:20:00Z","v":289,"vw":71.75},{"c":71.6,"h":71.65,"l":71.6,"n":38,"o":71.65,"t":"2026-10-22T18:25:00Z","v":593,"vw":71.625},{"c":71.76,"h":71.76,"l":71.42,"n":86,"o":71.45,"t":"2026-10-22T18:30:00Z","v":2260,"vw":71.556549},{"c":71.65,"h":71.65,"l":71.65,"n":36,"o":71.65,"t":"2026-10-22T18:35:00Z","v":627,"vw":71.65},{"c":71.61,"h":71.61,"l":71.55,"n":62,"o":71.6,"t":"2026-10-22T18:40:00Z","v":1795,"vw":71.581429},{"c":71.625,"h":71.625,"l":71.625,"n":19,"o":71.625,"t":"2026-10-22T18:45:00Z","v":434,"vw":71.625},{"c":71.625,"h":71.625,"l":71.625,"n":8,"o":71.625,"t":"2026-10-22T18:50:00Z","v":146,"vw":71.625},{"c":71.52,"h":71.62,"l":71.52,"n":57,"o":71.62,"t":"2026-10-22T18:55:00Z","v":966,"vw":71.55},{"c":71.24,"h":71.44,"l":71.24,"n":137,"o":71.44,"t":"2026-10-22T19:00:00Z","v":2529,"vw":71.31625},{"c":71.055,"h":71.26,"l":70.99,"n":147,"o":71.22,"t":"2026-10-22T19:05:00Z","v":5849,"vw":71.149907},{"c":71.24,"h":71.24,"l":71.16,"n":51,"o":71.16,"t":"2026-10-22T19:10:00Z","v":2983,"vw":71.171958},{"c":71.62,"h":71.67,"l":71.445,"n":123,"o":71.445,"t":"2026-10-22T19:15:00Z","v":7099,"vw":71.634485},{"c":71.75,"h":71.825,"l":71.71,"n":86,"o":71.75,"t":"2026-10-22T19:20:00Z","v":2106,"vw":71.775937},{"c":72.11,"h":72.11,"l":71.75,"n":152,"o":71.75,"t":"2026-10-22T19:25:00Z","v":8806,"vw":71.844338},{"c":72.11,"h":72.15,"l":72.11,"n":89,"o":72.11,"t":"2026-10-22T19:30:00Z","v":3966,"vw":72.124666},{"c":72,"h":72.115,"l":72,"n":85,"o":72.11,"t":"2026-10-22T19:35:00Z","v":2722,"vw":72.044664},{"c":71.801,"h":71.98,"l":71.801,"n":127,"o":71.91,"t":"2026-10-22T19:40:00Z","v":3226,"vw":71.894485},{"c":72.19,"h":72.22,"l":71.86,"n":277,"o":71.89,"t":"2026-10-22T19:45:00Z","v":7837,"vw":71.983403},{"c":72.64,"h":72.71,"l":72.39,"n":248,"o":72.39,"t":"2026-10-22T19:50:00Z","v":6289,"vw":72.577989},{"c":72.69,"h":73.085,"l":72.68,"n":1177,"o":72.82,"t":"2026-10-22T19:55:00Z","v":56229,"vw":72.949973},{"c":72.8,"h":72.8,"l":72.8,"n":27,"o":72.8,"t":"2026-10-22T20:00:00Z","v":48163,"vw":72.8}],"history":[{"c":30.67,"h":30.79,"l":30.26,"n":3645,"o":30.7,"t":"2024-10-21T04:00:00Z","v":196522,"vw":30.563048},{"c":30.17,"h":30.67,"l":30.04,"n":2735,"o":30.52,"t":"2024-10-22T04:00:00Z","v":82055,"vw":30.222631},{"c":30,"h":30.24,"l":29.75,"n":4091,"o":30.05,"t":"2024-10-23T04:00:00Z","v":123081,"vw":29.969913},{"c":29.97,"h":30.15,"l":29.6,"n":2698,"o":30.08,"t":"2024-10-24T04:00:00Z","v":85833,"vw":29.903426},{"c":29.86,"h":30.845,"l":29.82,"n":4080,"o":30.26,"t":"2024-10-25T04:00:00Z","v":212497,"vw":30.340664},{"c":30.51,"h":30.565,"l":30.03,"n":2972,"o":30.21,"t":"2024-10-28T04:00:00Z","v":92260,"vw":30.359156},{"c":30.59,"h":30.5985,"l":30.02,"n":4325,"o":30.28,"t":"2024-10-29T04:00:00Z","v":99850,"vw":30.467712},{"c":29.83,"h":30.9,"l":29.82,"n":2539,"o":30.42,"t":"2024-10-30T04:00:00Z","v":88027,"vw":29.953212},{"c":28.97,"h":29.99,"l":28.85,"n":4154,"o":29.87,"t":"2024-10-31T04:00:00Z","v":183358,"vw":29.060907},{"c":29.05,"h":29.63,"l":28.96,"n":3567,"o":29.09,"t":"2024-11-01T04:00:00Z","v":107349,"vw":29.109536},{"c":29.34,"h":29.78,"l":29.1,"n":3210,"o":29.1,"t":"2024-11-04T05:00:00Z","v":94725,"vw":29.40688},{"c":29.37,"h":29.72,"l":29.09,"n":3923,"o":29.09,"t":"2024-11-05T05:00:00Z","v":111502,"vw":29.384682},{"c":32.21,"h":32.83,"l":31.01,"n":6798,"o":31.36,"t":"2024-11-06T05:00:00Z","v":289566,"vw":32.217609},{"c":32,"h":32.55,"l":31.58,"n":5345,"o":32.37,"t":"2024-11-07T05:00:00Z","v":172216,"vw":32.062613},{"c":32.335,"h":32.38,"l":31.46,"n":5261,"o":31.98,"t":"2024-11-08T05:00:00Z","v":198078,"vw":32.079331},{"c":33.22,"h":33.33,"l":32.575,"n":5459,"o":32.69,"t":"2024-11-11T05:00:00Z","v":194493,"vw":32.979887},{"c":32.62,"h":33.15,"l":32.41,"n":4989,"o":32.95,"t":"2024-11-12T05:00:00Z","v":190573,"vw":32.64726},{"c":31.97,"h":33.19,"l":31.655,"n":11529,"o":32.89,"t":"2024-11-13T05:00:00Z","v":403486,"vw":32.495819},{"c":31.68,"h":34.085,"l":30.54,"n":10699,"o":32.67,"t":"2024-11-14T05:00:00Z","v":412414,"vw":31.955442},{"c":31.41,"h":31.83,"l":30.42,"n":6371,"o":31.83,"t":"2024-11-15T05:00:00Z","v":294127,"vw":31.14297},{"c":31,"h":31.685,"l":30.57,"n":6947,"o":31.4,"t":"2024-11-18T05:00:00Z","v":264967,"vw":31.203594},{"c":31.18,"h":31.54,"l":30.15,"n":5900,"o":30.15,"t":"2024-11-19T05:00:00Z","v":195871,"vw":31.097033},{"c":31.55,"h":31.74,"l":30.6775,"n":6585,"o":31.18,"t":"2024-11-20T05:00:00Z","v":309487,"vw":31.482923},{"c":31.48,"h":32.06,"l":31.32,"n":6547,"o":31.42,"t":"2024-11-21T05:00:00Z","v":283607,"vw":31.587521},{"c":32.95,"h":33.2,"l":31.6,"n":8270,"o":31.73,"t":"2024-11-22T05:00:00Z","v":554627,"vw":32.203369},{"c":33.64,"h":34.4427,"l":32.95,"n":6528,"o":33.09,"t":"2024-11-25T05:00:00Z","v":309012,"vw":33.680949},{"c":32.64,"h":33.465,"l":32.62,"n":6003,"o":33.46,"t":"2024-11-26T05:00:00Z","v":152288,"vw":32.856603},{"c":32.67,"h":32.99,"l":32.09,"n":6041,"o":32.69,"t":"2024-11-27T05:00:00Z","v":206227,"vw":32.652686},{"c":33.22,"h":33.66,"l":32.705,"n":3436,"o":32.83,"t":"2024-11-29T05:00:00Z","v":142908,"vw":33.155005},{"c":33.48,"h":33.53,"l":32.55,"n":8166,"o":33.14,"t":"2024-12-02T05:00:00Z","v":274527,"vw":33.229453},{"c":33.24,"h":33.4,"l":32.62,"n":5540,"o":33.3,"t":"2024-12-03T05:00:00Z","v":202131,"vw":33.033255},{"c":32.95,"h":33.39,"l":32.38,"n":6496,"o":33.02,"t":"2024-12-04T05:00:00Z","v":198425,"vw":32.913109},{"c":32.46,"h":32.95,"l":32.21,"n":6839,"o":32.93,"t":"2024-12-05T05:00:00Z","v":238007,"vw":32.531965},{"c":32.49,"h":32.67,"l":32.11,"n":4973,"o":32.65,"t":"2024-12-06T05:00:00Z","v":179555,"vw":32.476819},{"c":33,"h":33.45,"l":32.53,"n":6402,"o":32.65,"t":"2024-12-09T05:00:00Z","v":162516,"vw":32.916876},{"c":33.57,"h":33.67,"l":32.49,"n":5947,"o":32.95,"t":"2024-12-10T05:00:00Z","v":178488,"vw":33.308509},{"c":33.88,"h":34.3,"l":33.05,"n":4582,"o":33.8,"t":"2024-12-11T05:00:00Z","v":194571,"vw":33.765306},{"c":33.33,"h":34.82,"l":33.245,"n":3740,"o":33.87,"t":"2024-12-12T05:00:00Z","v":144951,"vw":33.528927},{"c":33.16,"h":33.64,"l":32.835,"n":4585,"o":33.41,"t":"2024-12-13T05:00:00Z","v":206266,"vw":33.184229},{"c":33.71,"h":33.97,"l":32.88,"n":4474,"o":33.15,"t":"2024-12-16T05:00:00Z","v":200221,"vw":33.665091},{"c":33.11,"h":33.66,"l":32.905,"n":5436,"o":33.58,"t":"2024-12-17T05:00:00Z","v":224333,"vw":33.142242},{"c":31.63,"h":33.78,"l":31.29,"n":7371,"o":33.48,"t":"2024-12-18T05:00:00Z","v":322745,"vw":32.210854},{"c":32.25,"h":32.38,"l":31.78,"n":7058,"o":32.11,"t":"2024-12-19T05:00:00Z","v":261259,"vw":32.120591},{"c":30.74,"h":32.525,"l":30.69,"n":11100,"o":31.88,"t":"2024-12-20T05:00:00Z","v":1273540,"vw":31.090353},{"c":30.39,"h":31.35,"l":30.38,"n":7027,"o":30.82,"t":"2024-12-23T05:00:00Z","v":194808,"vw":30.55885},{"c":30.76,"h":30.81,"l":30.0322,"n":2306,"o":30.32,"t":"2024-12-24T05:00:00Z","v":87275,"vw":30.568396},{"c":30.79,"h":31.095,"l":30.222,"n":3779,"o":30.54,"t":"2024-12-26T05:00:00Z","v":105828,"vw":30.754213},{"c":30.4,"h":31.055,"l":30.02,"n":3856,"o":30.73,"t":"2024-12-27T05:00:00Z","v":144916,"vw":30.371956},{"c":30.22,"h":30.41,"l":29.59,"n":4049,"o":30.24,"t":"2024-12-30T05:00:00Z","v":164186,"vw":30.10583},{"c":30.23,"h":30.5375,"l":30.103,"n":3936,"o":30.41,"t":"2024-12-31T05:00:00Z","v":126973,"vw":30.257694},{"c":29.305,"h":30.505,"l":29.17,"n":3568,"o":30.48,"t":"2025-01-02T05:00:00Z","v":105952,"vw":29.609988},{"c":29.92,"h":30.14,"l":29.15,"n":4290,"o":29.49,"t":"2025-01-03T05:00:00Z","v":225954,"vw":29.857039},{"c":29.63,"h":30.39,"l":29.5288,"n":4283,"o":30,"t":"2025-01-06T05:00:00Z","v":241300,"vw":29.733475},{"c":29.18,"h":29.875,"l":28.89,"n":4423,"o":29.68,"t":"2025-01-07T05:00:00Z","v":187967,"vw":29.255448},{"c":29.19,"h":29.295,"l":28.35,"n":4444,"o":28.88,"t":"2025-01-08T05:00:00Z","v":140343,"vw":29.014472},{"c":28.38,"h":28.86,"l":28.085,"n":5211,"o":28.56,"t":"2025-01-10T05:00:00Z","v":226427,"vw":28.342524},{"c":28.42,"h":28.65,"l":27.924,"n":5129,"o":28,"t":"2025-01-13T05:00:00Z","v":217723,"vw":28.385893},{"c":29.5,"h":29.5,"l":28.72,"n":5531,"o":28.73,"t":"2025-01-14T05:00:00Z","v":239895,"vw":29.28097},{"c":30.2,"h":30.365,"l":29.6,"n":5145,"o":30.34,"t":"2025-01-15T05:00:00Z","v":185059,"vw":30.189959},{"c":30.47,"h":30.5,"l":29.92,"n":5217,"o":30.14,"t":"2025-01-16T05:00:00Z","v":189813,"vw":30.37562},{"c":30.49,"h":30.75,"l":29.955,"n":5436,"o":30.55,"t":"2025-01-17T05:00:00Z","v":218584,"vw":30.434259},{"c":32.06,"h":32.28,"l":29.85,"n":6407,"o":29.85,"t":"2025-01-21T05:00:00Z","v":265625,"vw":31.770356},{"c":32.44,"h":32.47,"l":31.7,"n":6512,"o":32.19,"t":"2025-01-22T05:00:00Z","v":253880,"vw":32.243152},{"c":32.99,"h":33.23,"l":31.96,"n":5712,"o":32.18,"t":"2025-01-23T05:00:00Z","v":188239,"vw":32.876361},{"c":32.02,"h":32.81,"l":31.65,"n":5019,"o":32.81,"t":"2025-01-24T05:00:00Z","v":197691,"vw":32.066353},{"c":30.79,"h":31.9567,"l":30.67,"n":5571,"o":31.56,"t":"2025-01-27T05:00:00Z","v":214889,"vw":31.011584},{"c":30.67,"h":31.17,"l":30.52,"n":6217,"o":30.89,"t":"2025-01-28T05:00:00Z","v":149827,"vw":30.714227},{"c":30.72,"h":31.3,"l":30.6,"n":5550,"o":30.65,"t":"2025-01-29T05:00:00Z","v":177584,"vw":30.82356},{"c":30.99,"h":31.62,"l":30.82,"n":5344,"o":31.29,"t":"2025-01-30T05:00:00Z","v":132728,"vw":31.0976},{"c":31.25,"h":31.78,"l":30.9,"n":6224,"o":31.09,"t":"2025-01-31T05:00:00Z","v":240069,"vw":31.229236},{"c":29.94,"h":30.57,"l":29.73,"n":6108,"o":30.24,"t":"2025-02-03T05:00:00Z","v":222899,"vw":30.033057},{"c":30.39,"h":30.455,"l":29.51,"n":4593,"o":29.89,"t":"2025-02-04T05:00:00Z","v":134952,"vw":30.255616},{"c":30.41,"h":30.6248,"l":29.99,"n":8215,"o":30.05,"t":"2025-02-05T05:00:00Z","v":301948,"vw":30.318502},{"c":35.68,"h":37.065,"l":30.4,"n":16446,"o":30.4,"t":"2025-02-06T05:00:00Z","v":948814,"vw":35.818981},{"c":35.11,"h":36.15,"l":34.13,"n":7819,"o":36.04,"t":"2025-02-07T05:00:00Z","v":317015,"vw":34.952932},{"c":35.64,"h":35.86,"l":34.4697,"n":8063,"o":35.09,"t":"2025-02-10T05:00:00Z","v":328611,"vw":35.464504},{"c":35.13,"h":35.83,"l":34.87,"n":5919,"o":34.92,"t":"2025-02-11T05:00:00Z","v":211918,"vw":35.238902},{"c":34.43,"h":34.92,"l":34.205,"n":4635,"o":34.25,"t":"2025-02-12T05:00:00Z","v":199258,"vw":34.557579},{"c":34.79,"h":34.84,"l":34.27,"n":4616,"o":34.8,"t":"2025-02-13T05:00:00Z","v":115236,"vw":34.704501},{"c":34.5,"h":34.9,"l":34.305,"n":3731,"o":34.87,"t":"2025-02-14T05:00:00Z","v":143650,"vw":34.56188},{"c":34.83,"h":35.01,"l":34.32,"n":4501,"o":34.6,"t":"2025-02-18T05:00:00Z","v":148596,"vw":34.707165},{"c":34.79,"h":34.87,"l":34.02,"n":5861,"o":34.39,"t":"2025-02-19T05:00:00Z","v":207280,"vw":34.641801},{"c":35.04,"h":35.05,"l":34.2,"n":6909,"o":34.68,"t":"2025-02-20T05:00:00Z","v":229803,"vw":34.736051},{"c":33.66,"h":35.8699,"l":33.64,"n":5778,"o":35.44,"t":"2025-02-21T05:00:00Z","v":265660,"vw":34.382666},{"c":33.05,"h":33.75,"l":32.795,"n":5085,"o":33.7,"t":"2025-02-24T05:00:00Z","v":186954,"vw":33.128047},{"c":32.13,"h":33.285,"l":32.12,"n":6039,"o":33.2,"t":"2025-02-25T05:00:00Z","v":253937,"vw":32.410855},{"c":32,"h":32.67,"l":31.89,"n":5684,"o":32.34,"t":"2025-02-26T05:00:00Z","v":231299,"vw":32.140944},{"c":30.7,"h":32.22,"l":30.63,"n":6035,"o":31.93,"t":"2025-02-27T05:00:00Z","v":182750,"vw":30.985455},{"c":30.54,"h":31.25,"l":30.0035,"n":6317,"o":30.98,"t":"2025-02-28T05:00:00Z","v":379796,"vw":30.656879},{"c":29.29,"h":30.72,"l":29.14,"n":7642,"o":30.72,"t":"2025-03-03T05:00:00Z","v":251218,"vw":29.730571},{"c":29.08,"h":29.965,"l":28.34,"n":7156,"o":28.76,"t":"2025-03-04T05:00:00Z","v":262846,"vw":28.879554},{"c":29.36,"h":29.43,"l":28.68,"n":5698,"o":29.11,"t":"2025-03-05T05:00:00Z","v":212711,"vw":29.151959},{"c":28.95,"h":29.37,"l":28.71,"n":4883,"o":29.09,"t":"2025-03-06T05:00:00Z","v":162410,"vw":29.036075},{"c":28.91,"h":29.1585,"l":28.345,"n":5318,"o":28.99,"t":"2025-03-07T05:00:00Z","v":187623,"vw":28.850662},{"c":27.98,"h":28.44,"l":27.6812,"n":7060,"o":28.35,"t":"2025-03-10T04:00:00Z","v":222716,"vw":27.98386},{"c":28.44,"h":28.94,"l":27.725,"n":6770,"o":28.13,"t":"2025-03-11T04:00:00Z","v":255713,"vw":28.475549},{"c":29.4,"h":29.625,"l":28.87,"n":6994,"o":28.96,"t":"2025-03-12T04:00:00Z","v":257856,"vw":29.345264},{"c":28.45,"h":29.33,"l":28.07,"n":6153,"o":29.33,"t":"2025-03-13T04:00:00Z","v":258600,"vw":28.357315},{"c":29.03,"h":29.28,"l":28.71,"n":4105,"o":28.96,"t":"2025-03-14T04:00:00Z","v":129522,"vw":29.031836},{"c":29.58,"h":29.82,"l":28.7985,"n":5828,"o":29.31,"t":"2025-03-17T04:00:00Z","v":149089,"vw":29.548945},{"c":29.12,"h":29.47,"l":28.6,"n":4589,"o":29.17,"t":"2025-03-18T04:00:00Z","v":159954,"vw":29.136943},{"c":29.88,"h":30.22,"l":28.99,"n":4593,"o":29.14,"t":"2025-03-19T04:00:00Z","v":144040,"vw":29.855922},{"c":29.23,"h":29.99,"l":29.19,"n":4238,"o":29.43,"t":"2025-03-20T04:00:00Z","v":138791,"vw":29.446964},{"c":28.91,"h":29.2,"l":28.52,"n":5939,"o":28.66,"t":"2025-03-21T04:00:00Z","v":682837,"vw":28.891633},{"c":29.53,"h":29.8499,"l":29.355,"n":4659,"o":29.54,"t":"2025-03-24T04:00:00Z","v":122626,"vw":29.558431},{"c":29.8,"h":30.13,"l":28.8594,"n":6497,"o":29.46,"t":"2025-03-25T04:00:00Z","v":259284,"vw":29.763449},{"c":29.55,"h":30.22,"l":29.54,"n":4573,"o":29.7,"t":"2025-03-26T04:00:00Z","v":136187,"vw":29.649342},{"c":29.17,"h":29.615,"l":28.9136,"n":3386,"o":29.53,"t":"2025-03-27T04:00:00Z","v":108719,"vw":29.213046},{"c":28.49,"h":29.365,"l":28.33,"n":4064,"o":29.03,"t":"2025-03-28T04:00:00Z","v":148512,"vw":28.568962},{"c":27.83,"h":28.13,"l":27.09,"n":2848,"o":27.94,"t":"2025-03-31T04:00:00Z","v":168651,"vw":27.892025},{"c":27.72,"h":28.2602,"l":27.58,"n":4368,"o":27.61,"t":"2025-04-01T04:00:00Z","v":143199,"vw":27.782687},{"c":27.75,"h":28.05,"l":27.19,"n":3736,"o":27.23,"t":"2025-04-02T04:00:00Z","v":137762,"vw":27.727172},{"c":25.15,"h":26.4025,"l":24.87,"n":5067,"o":26.09,"t":"2025-04-03T04:00:00Z","v":239279,"vw":25.457263},{"c":24.12,"h":24.41,"l":23.4103,"n":7063,"o":24.03,"t":"2025-04-04T04:00:00Z","v":311047,"vw":23.912632},{"c":24.16,"h":25.35,"l":22.39,"n":6754,"o":23.03,"t":"2025-04-07T04:00:00Z","v":401422,"vw":24.032151},{"c":23.13,"h":25.1,"l":22.655,"n":6152,"o":24.4,"t":"2025-04-08T04:00:00Z","v":262230,"vw":23.393671},{"c":26.47,"h":27.26,"l":22.95,"n":9664,"o":22.95,"t":"2025-04-09T04:00:00Z","v":429596,"vw":25.665617},{"c":25.15,"h":25.645,"l":24.52,"n":5816,"o":25.49,"t":"2025-04-10T04:00:00Z","v":277386,"vw":25.112623},{"c":25.83,"h":26,"l":24.4319,"n":5421,"o":25.15,"t":"2025-04-11T04:00:00Z","v":235065,"vw":25.633954},{"c":25.81,"h":27.3,"l":25.355,"n":3500,"o":27.3,"t":"2025-04-14T04:00:00Z","v":151824,"vw":25.901217},{"c":26.57,"h":26.6,"l":25.83,"n":5486,"o":25.87,"t":"2025-04-15T04:00:00Z","v":181166,"vw":26.42785},{"c":26.47,"h":26.58,"l":26,"n":5257,"o":26.07,"t":"2025-04-16T04:00:00Z","v":227297,"vw":26.372221},{"c":26.3,"h":26.715,"l":23.9301,"n":4410,"o":26.46,"t":"2025-04-17T04:00:00Z","v":200773,"vw":26.216303},{"c":26.08,"h":26.305,"l":25.4,"n":5929,"o":25.95,"t":"2025-04-21T04:00:00Z","v":210959,"vw":26.02148},{"c":26.49,"h":26.65,"l":25.98,"n":5981,"o":26.53,"t":"2025-04-22T04:00:00Z","v":191648,"vw":26.403991},{"c":26.83,"h":27.89,"l":26.74,"n":4933,"o":27.61,"t":"2025-04-23T04:00:00Z","v":211671,"vw":26.941961},{"c":27.51,"h":27.57,"l":26.72,"n":4360,"o":26.83,"t":"2025-04-24T04:00:00Z","v":130252,"vw":27.426625},{"c":27.66,"h":27.67,"l":27.13,"n":3580,"o":27.29,"t":"2025-04-25T04:00:00Z","v":98129,"vw":27.552973},{"c":27.71,"h":27.9799,"l":27.26,"n":4115,"o":27.73,"t":"2025-04-28T04:00:00Z","v":118388,"vw":27.622594},{"c":27.78,"h":27.97,"l":27.49,"n":3385,"o":27.49,"t":"2025-04-29T04:00:00Z","v":115525,"vw":27.755265},{"c":27.2,"h":27.32,"l":26.69,"n":4041,"o":27.3,"t":"2025-04-30T04:00:00Z","v":180325,"vw":27.137517},{"c":27.83,"h":28.04,"l":26.97,"n":4739,"o":27.43,"t":"2025-05-01T04:00:00Z","v":175838,"vw":27.757751},{"c":28.41,"h":28.95,"l":27.93,"n":6038,"o":28.18,"t":"2025-05-02T04:00:00Z","v":275195,"vw":28.570439},{"c":28.03,"h":28.64,"l":27.61,"n":3727,"o":28.44,"t":"2025-05-05T04:00:00Z","v":123567,"vw":28.20351},{"c":27.99,"h":28.14,"l":27.55,"n":3961,"o":27.55,"t":"2025-05-06T04:00:00Z","v":130152,"vw":27.992935},{"c":28.07,"h":28.25,"l":27.71,"n":5275,"o":28.22,"t":"2025-05-07T04:00:00Z","v":203154,"vw":28.01157},{"c":32.02,"h":33.33,"l":30.2,"n":11124,"o":30.3,"t":"2025-05-08T04:00:00Z","v":448290,"vw":32.10112},{"c":32.765,"h":32.87,"l":31.57,"n":5421,"o":31.92,"t":"2025-05-09T04:00:00Z","v":163818,"vw":32.606129},{"c":33.92,"h":34.43,"l":33.21,"n":5833,"o":34.43,"t":"2025-05-12T04:00:00Z","v":232364,"vw":33.857389},{"c":34.08,"h":34.385,"l":33.71,"n":5892,"o":33.98,"t":"2025-05-13T04:00:00Z","v":187301,"vw":34.06186},{"c":33.27,"h":34.035,"l":33.27,"n":4217,"o":33.92,"t":"2025-05-14T04:00:00Z","v":145820,"vw":33.508898},{"c":33.25,"h":33.57,"l":33.05,"n":3403,"o":33.24,"t":"2025-05-15T04:00:00Z","v":105179,"vw":33.230983},{"c":33.29,"h":33.5,"l":33.01,"n":4859,"o":33.25,"t":"2025-05-16T04:00:00Z","v":194059,"vw":33.249457},{"c":33.3,"h":33.35,"l":32.77,"n":4317,"o":32.77,"t":"2025-05-19T04:00:00Z","v":140148,"vw":33.188979},{"c":32.89,"h":33.33,"l":32.87,"n":4086,"o":33.13,"t":"2025-05-20T04:00:00Z","v":119251,"vw":33.015779},{"c":32.24,"h":33.06,"l":32.03,"n":3980,"o":32.39,"t":"2025-05-21T04:00:00Z","v":136399,"vw":32.319692},{"c":32.37,"h":32.525,"l":31.78,"n":4502,"o":32.04,"t":"2025-05-22T04:00:00Z","v":193406,"vw":32.363824},{"c":32.16,"h":32.206,"l":31.2501,"n":4172,"o":31.56,"t":"2025-05-23T04:00:00Z","v":173495,"vw":32.061551},{"c":32.85,"h":33.164,"l":32.54,"n":3446,"o":32.68,"t":"2025-05-27T04:00:00Z","v":132299,"vw":32.843849},{"c":32.9,"h":32.95,"l":32.51,"n":3204,"o":32.83,"t":"2025-05-28T04:00:00Z","v":149380,"vw":32.828304},{"c":32.92,"h":33.18,"l":32.805,"n":3490,"o":33.1,"t":"2025-05-29T04:00:00Z","v":154278,"vw":32.964845},{"c":32.41,"h":32.64,"l":32.06,"n":2921,"o":32.64,"t":"2025-05-30T04:00:00Z","v":179702,"vw":32.401464},{"c":32.42,"h":32.635,"l":31.76,"n":4149,"o":32.27,"t":"2025-06-02T04:00:00Z","v":143648,"vw":32.308039},{"c":33.25,"h":33.36,"l":32.2,"n":5131,"o":32.44,"t":"2025-06-03T04:00:00Z","v":158717,"vw":33.113188},{"c":33.55,"h":33.67,"l":33.235,"n":4389,"o":33.31,"t":"2025-06-04T04:00:00Z","v":146872,"vw":33.509102},{"c":33.41,"h":33.785,"l":33.335,"n":2969,"o":33.7,"t":"2025-06-05T04:00:00Z","v":96733,"vw":33.495226},{"c":34.18,"h":34.22,"l":33.6101,"n":3526,"o":34,"t":"2025-06-06T04:00:00Z","v":133564,"vw":33.997547},{"c":34.92,"h":35,"l":34.325,"n":4790,"o":34.57,"t":"2025-06-09T04:00:00Z","v":181146,"vw":34.863346},{"c":34.82,"h":35.12,"l":34.59,"n":6133,"o":34.92,"t":"2025-06-10T04:00:00Z","v":171729,"vw":34.852224},{"c":34.45,"h":35.165,"l":34.2,"n":5611,"o":34.91,"t":"2025-06-11T04:00:00Z","v":183387,"vw":34.555716},{"c":34.06,"h":34.55,"l":33.953,"n":4066,"o":34.1,"t":"2025-06-12T04:00:00Z","v":138891,"vw":34.120427},{"c":33.05,"h":33.915,"l":32.84,"n":4443,"o":33.4,"t":"2025-06-13T04:00:00Z","v":154201,"vw":33.119864},{"c":33.31,"h":33.745,"l":33.2,"n":3951,"o":33.37,"t":"2025-06-16T04:00:00Z","v":97793,"vw":33.340632},{"c":33.18,"h":33.455,"l":32.87,"n":3860,"o":32.87,"t":"2025-06-17T04:00:00Z","v":88920,"vw":33.229358},{"c":33.31,"h":33.61,"l":33.045,"n":4281,"o":33.16,"t":"2025-06-18T04:00:00Z","v":174776,"vw":33.302203},{"c":32.92,"h":33.59,"l":32.89,"n":3631,"o":33.59,"t":"2025-06-20T04:00:00Z","v":207617,"vw":33.106477},{"c":34,"h":34,"l":32.74,"n":4946,"o":32.93,"t":"2025-06-23T04:00:00Z","v":139053,"vw":33.716699},{"c":34.36,"h":34.5,"l":33.76,"n":3982,"o":34,"t":"2025-06-24T04:00:00Z","v":129753,"vw":34.264029},{"c":34.29,"h":34.5,"l":34.02,"n":2974,"o":34.5,"t":"2025-06-25T04:00:00Z","v":97973,"vw":34.283845},{"c":34.73,"h":34.83,"l":34.155,"n":3808,"o":34.36,"t":"2025-06-26T04:00:00Z","v":152299,"vw":34.563582},{"c":34.89,"h":35.2977,"l":34.4275,"n":3377,"o":34.62,"t":"2025-06-27T04:00:00Z","v":264976,"vw":34.915213},{"c":34.86,"h":35.44,"l":34.83,"n":3735,"o":35.28,"t":"2025-06-30T04:00:00Z","v":145232,"vw":34.954016},{"c":35.23,"h":35.58,"l":34.45,"n":4047,"o":34.63,"t":"2025-07-01T04:00:00Z","v":114600,"vw":35.06239},{"c":35.56,"h":35.602,"l":34.8,"n":3454,"o":35.25,"t":"2025-07-02T04:00:00Z","v":133289,"vw":35.436386},{"c":35.94,"h":36.14,"l":35.56,"n":2682,"o":35.75,"t":"2025-07-03T04:00:00Z","v":97935,"vw":35.94713},{"c":35.1,"h":36.1899,"l":35.03,"n":4245,"o":35.59,"t":"2025-07-07T04:00:00Z","v":165362,"vw":35.309429},{"c":35.33,"h":35.8,"l":34.72,"n":4077,"o":35.3,"t":"2025-07-08T04:00:00Z","v":283758,"vw":35.39912},{"c":35.3,"h":35.53,"l":34.73,"n":3848,"o":35.38,"t":"2025-07-09T04:00:00Z","v":146518,"vw":35.218154},{"c":35.01,"h":35.57,"l":34.5257,"n":3108,"o":35.28,"t":"2025-07-10T04:00:00Z","v":118985,"vw":35.093305},{"c":33.71,"h":34.8739,"l":33.58,"n":3050,"o":34.72,"t":"2025-07-11T04:00:00Z","v":136486,"vw":33.89858},{"c":32.65,"h":33.66,"l":32.52,"n":5219,"o":33.6,"t":"2025-07-14T04:00:00Z","v":166350,"vw":32.887097},{"c":32.86,"h":33.205,"l":32.67,"n":4788,"o":32.98,"t":"2025-07-15T04:00:00Z","v":192484,"vw":32.860722},{"c":33.14,"h":34.36,"l":32.31,"n":3418,"o":33.12,"t":"2025-07-16T04:00:00Z","v":139235,"vw":33.023433},{"c":33.58,"h":33.91,"l":33.1,"n":4255,"o":33.1,"t":"2025-07-17T04:00:00Z","v":154023,"vw":33.629197},{"c":33.09,"h":34.085,"l":32.87,"n":3816,"o":33.9,"t":"2025-07-18T04:00:00Z","v":132521,"vw":33.159837},{"c":33.22,"h":33.57,"l":32.961,"n":3222,"o":33.3,"t":"2025-07-21T04:00:00Z","v":105922,"vw":33.259517},{"c":33.25,"h":33.46,"l":32.945,"n":4383,"o":33.2,"t":"2025-07-22T04:00:00Z","v":132970,"vw":33.268538},{"c":33.68,"h":33.72,"l":33.17,"n":3444,"o":33.58,"t":"2025-07-23T04:00:00Z","v":117289,"vw":33.567749},{"c":33.25,"h":33.5275,"l":33.005,"n":3644,"o":33.51,"t":"2025-07-24T04:00:00Z","v":186201,"vw":33.243695},{"c":33.54,"h":33.845,"l":33.1498,"n":3614,"o":33.45,"t":"2025-07-25T04:00:00Z","v":111825,"vw":33.543613},{"c":34.31,"h":34.47,"l":33.15,"n":3799,"o":33.65,"t":"2025-07-28T04:00:00Z","v":134542,"vw":34.156227},{"c":33.63,"h":34.83,"l":33.37,"n":5092,"o":34.62,"t":"2025-07-29T04:00:00Z","v":151957,"vw":33.827922},{"c":33.23,"h":33.77,"l":33.04,"n":4235,"o":33.66,"t":"2025-07-30T04:00:00Z","v":138104,"vw":33.366868},{"c":32.61,"h":33.25,"l":32.44,"n":5632,"o":33.23,"t":"2025-07-31T04:00:00Z","v":259944,"vw":32.695608},{"c":31.14,"h":32.115,"l":30.91,"n":6619,"o":31.82,"t":"2025-08-01T04:00:00Z","v":243687,"vw":31.287473},{"c":31.7,"h":32.02,"l":31.162,"n":5158,"o":31.36,"t":"2025-08-04T04:00:00Z","v":248412,"vw":31.689902},{"c":31.56,"h":32.095,"l":31.3265,"n":4226,"o":31.9,"t":"2025-08-05T04:00:00Z","v":131504,"vw":31.655537},{"c":31.95,"h":32.23,"l":31.595,"n":3853,"o":31.77,"t":"2025-08-06T04:00:00Z","v":134704,"vw":31.935294},{"c":32.1,"h":32.86,"l":30.69,"n":5651,"o":32.58,"t":"2025-08-07T04:00:00Z","v":201490,"vw":31.99156},{"c":31.85,"h":32.725,"l":31.71,"n":4417,"o":32.48,"t":"2025-08-08T04:00:00Z","v":196239,"vw":32.013999},{"c":32.5,"h":32.95,"l":31.7,"n":7183,"o":32,"t":"2025-08-11T04:00:00Z","v":436694,"vw":32.35748},{"c":34.26,"h":34.325,"l":32.195,"n":6303,"o":32.81,"t":"2025-08-12T04:00:00Z","v":196450,"vw":34.044395},{"c":34.75,"h":34.8588,"l":34.12,"n":4753,"o":34.48,"t":"2025-08-13T04:00:00Z","v":144848,"vw":34.695694},{"c":32.86,"h":34.355,"l":32.8,"n":4631,"o":34.15,"t":"2025-08-14T04:00:00Z","v":177916,"vw":33.057099},{"c":32.24,"h":33.1,"l":32.07,"n":4718,"o":33,"t":"2025-08-15T04:00:00Z","v":240314,"vw":32.323283},{"c":33.46,"h":33.5,"l":32.25,"n":5661,"o":32.25,"t":"2025-08-18T04:00:00Z","v":186382,"vw":33.143344},{"c":34.93,"h":35.3366,"l":33.8637,"n":6135,"o":33.91,"t":"2025-08-19T04:00:00Z","v":225167,"vw":34.856103},{"c":33.39,"h":34.93,"l":33.35,"n":5446,"o":34.93,"t":"2025-08-20T04:00:00Z","v":196502,"vw":33.649808},{"c":32.92,"h":33.41,"l":32.755,"n":4694,"o":33.28,"t":"2025-08-21T04:00:00Z","v":144714,"vw":33.004252},{"c":34.46,"h":34.71,"l":33.05,"n":6312,"o":33.05,"t":"2025-08-22T04:00:00Z","v":316602,"vw":34.303298},{"c":33.5,"h":34.565,"l":33.44,"n":4799,"o":34.43,"t":"2025-08-25T04:00:00Z","v":167897,"vw":33.7451},{"c":34.045,"h":34.73,"l":33.525,"n":5263,"o":33.65,"t":"2025-08-26T04:00:00Z","v":186507,"vw":34.109781},{"c":34.27,"h":34.325,"l":33.64,"n":3968,"o":33.92,"t":"2025-08-27T04:00:00Z","v":133759,"vw":34.192277},{"c":34.82,"h":35.04,"l":33.955,"n":4623,"o":34.47,"t":"2025-08-28T04:00:00Z","v":196337,"vw":34.734793},{"c":34.72,"h":35.1,"l":34.33,"n":4626,"o":34.99,"t":"2025-08-29T04:00:00Z","v":205183,"vw":34.71266},{"c":33.74,"h":34.32,"l":33.6501,"n":4093,"o":34.02,"t":"2025-09-02T04:00:00Z","v":177370,"vw":33.824827},{"c":33.88,"h":33.93,"l":33.405,"n":4834,"o":33.71,"t":"2025-09-03T04:00:00Z","v":130539,"vw":33.752703},{"c":34.1,"h":34.39,"l":33.86,"n":6549,"o":33.9,"t":"2025-09-04T04:00:00Z","v":270308,"vw":34.067853},{"c":34.69,"h":34.95,"l":34.04,"n":4735,"o":34.29,"t":"2025-09-05T04:00:00Z","v":190219,"vw":34.569369},{"c":34.6,"h":35.29,"l":33.8916,"n":6869,"o":35.24,"t":"2025-09-08T04:00:00Z","v":245867,"vw":34.927599},{"c":34.55,"h":34.58,"l":33.9,"n":4117,"o":34.53,"t":"2025-09-09T04:00:00Z","v":136906,"vw":34.398832},{"c":34.15,"h":35.23,"l":33.735,"n":4262,"o":34.42,"t":"2025-09-10T04:00:00Z","v":146421,"vw":34.333968},{"c":36.46,"h":36.94,"l":34.245,"n":7037,"o":34.36,"t":"2025-09-11T04:00:00Z","v":315252,"vw":36.265404},{"c":35.72,"h":36.605,"l":35.24,"n":7446,"o":36.08,"t":"2025-09-12T04:00:00Z","v":349260,"vw":35.882914},{"c":35.7,"h":36.29,"l":35.43,"n":5791,"o":35.92,"t":"2025-09-15T04:00:00Z","v":143250,"vw":35.725509},{"c":35.92,"h":35.98,"l":35.01,"n":4244,"o":35.79,"t":"2025-09-16T04:00:00Z","v":213886,"vw":35.792003},{"c":36.3,"h":36.88,"l":35.71,"n":5850,"o":36.04,"t":"2025-09-17T04:00:00Z","v":224771,"vw":36.291053},{"c":38.11,"h":38.64,"l":36.55,"n":7615,"o":36.72,"t":"2025-09-18T04:00:00Z","v":348706,"vw":37.976496},{"c":37.57,"h":38.15,"l":37.42,"n":6864,"o":38.15,"t":"2025-09-19T04:00:00Z","v":545551,"vw":37.701544},{"c":37.31,"h":37.61,"l":36.78,"n":4756,"o":37.45,"t":"2025-09-22T04:00:00Z","v":161066,"vw":37.312189},{"c":37.59,"h":37.76,"l":37.25,"n":5394,"o":37.31,"t":"2025-09-23T04:00:00Z","v":169642,"vw":37.562344},{"c":37.06,"h":37.825,"l":36.79,"n":5433,"o":37.59,"t":"2025-09-24T04:00:00Z","v":197952,"vw":37.107205},{"c":36.935,"h":36.98,"l":35.72,"n":3942,"o":36.71,"t":"2025-09-25T04:00:00Z","v":141292,"vw":36.73487},{"c":37.19,"h":37.53,"l":36.33,"n":4504,"o":36.91,"t":"2025-09-26T04:00:00Z","v":182982,"vw":37.017739},{"c":37.08,"h":37.495,"l":36.9,"n":5371,"o":37.43,"t":"2025-09-29T04:00:00Z","v":172111,"vw":37.111197},{"c":36.46,"h":37.39,"l":36.155,"n":4487,"o":37.03,"t":"2025-09-30T04:00:00Z","v":183660,"vw":36.477785},{"c":36.33,"h":36.55,"l":35.82,"n":4463,"o":36.09,"t":"2025-10-01T04:00:00Z","v":127920,"vw":36.2737},{"c":36.89,"h":36.96,"l":35.98,"n":5263,"o":36.27,"t":"2025-10-02T04:00:00Z","v":198987,"vw":36.674611},{"c":36.42,"h":37.475,"l":36.33,"n":4882,"o":36.88,"t":"2025-10-03T04:00:00Z","v":172832,"vw":36.665524},{"c":36.76,"h":36.91,"l":36.255,"n":6378,"o":36.5,"t":"2025-10-06T04:00:00Z","v":205104,"vw":36.655592},{"c":35.49,"h":37.1774,"l":35.432,"n":6615,"o":36.82,"t":"2025-10-07T04:00:00Z","v":301405,"vw":35.918614},{"c":36.56,"h":36.58,"l":35.47,"n":4573,"o":35.76,"t":"2025-10-08T04:00:00Z","v":137441,"vw":36.328447},{"c":36.62,"h":36.805,"l":35.685,"n":4209,"o":36.36,"t":"2025-10-09T04:00:00Z","v":124129,"vw":36.483129},{"c":35.365,"h":36.91,"l":35.31,"n":4340,"o":36.62,"t":"2025-10-10T04:00:00Z","v":139239,"vw":35.642473},{"c":36.34,"h":36.4999,"l":35.79,"n":4259,"o":36.02,"t":"2025-10-13T04:00:00Z","v":122646,"vw":36.286103},{"c":36.66,"h":37.11,"l":35.69,"n":3644,"o":35.69,"t":"2025-10-14T04:00:00Z","v":124598,"vw":36.589015},{"c":38.11,"h":38.18,"l":36.99,"n":3662,"o":36.99,"t":"2025-10-15T04:00:00Z","v":137507,"vw":37.930816},{"c":38.2,"h":38.43,"l":37.875,"n":4276,"o":38.08,"t":"2025-10-16T04:00:00Z","v":121782,"vw":38.153404},{"c":37.91,"h":38.22,"l":37.25,"n":4621,"o":37.97,"t":"2025-10-17T04:00:00Z","v":130207,"vw":37.785311},{"c":39.06,"h":39.27,"l":37.8,"n":3338,"o":38.26,"t":"2025-10-20T04:00:00Z","v":102791,"vw":39.010846},{"c":38.91,"h":39.285,"l":38.56,"n":3167,"o":38.78,"t":"2025-10-21T04:00:00Z","v":105060,"vw":38.957858},{"c":38.59,"h":39.2,"l":38.45,"n":3778,"o":38.91,"t":"2025-10-22T04:00:00Z","v":134379,"vw":38.752633},{"c":39.15,"h":39.61,"l":38.33,"n":3885,"o":38.52,"t":"2025-10-23T04:00:00Z","v":139323,"vw":39.268461},{"c":38.82,"h":39.62,"l":38.75,"n":2889,"o":39.62,"t":"2025-10-24T04:00:00Z","v":69420,"vw":39.035835},{"c":38.3,"h":39.36,"l":38.195,"n":3459,"o":38.97,"t":"2025-10-27T04:00:00Z","v":108503,"vw":38.514016},{"c":38.68,"h":38.78,"l":37.455,"n":4090,"o":38,"t":"2025-10-28T04:00:00Z","v":123816,"vw":38.519359},{"c":38.14,"h":38.95,"l":37.66,"n":4343,"o":38.71,"t":"2025-10-29T04:00:00Z","v":149599,"vw":38.219597},{"c":37.99,"h":38.555,"l":37.82,"n":3433,"o":38.11,"t":"2025-10-30T04:00:00Z","v":125797,"vw":38.053526},{"c":36.68,"h":38.23,"l":36.57,"n":4358,"o":37.89,"t":"2025-10-31T04:00:00Z","v":172970,"vw":36.984655},{"c":36.15,"h":36.84,"l":35.83,"n":6715,"o":36.84,"t":"2025-11-03T05:00:00Z","v":241543,"vw":36.199837},{"c":35.57,"h":35.965,"l":35,"n":4159,"o":35.55,"t":"2025-11-04T05:00:00Z","v":169557,"vw":35.560194},{"c":36.27,"h":36.9944,"l":35.68,"n":4189,"o":35.68,"t":"2025-11-05T05:00:00Z","v":142236,"vw":36.186451},{"c":35.55,"h":36.11,"l":35.485,"n":3838,"o":36.11,"t":"2025-11-06T05:00:00Z","v":110188,"vw":35.646035},{"c":35.4,"h":37.015,"l":34.41,"n":5340,"o":35.35,"t":"2025-11-07T05:00:00Z","v":191475,"vw":35.157749},{"c":35.55,"h":36.59,"l":35.15,"n":3679,"o":35.99,"t":"2025-11-10T05:00:00Z","v":116207,"vw":35.581066},{"c":35.69,"h":36.01,"l":35.16,"n":4222,"o":35.6,"t":"2025-11-11T05:00:00Z","v":120443,"vw":35.702818},{"c":35.97,"h":36.6,"l":35.15,"n":6731,"o":36.03,"t":"2025-11-12T05:00:00Z","v":257629,"vw":36.016207},{"c":38.53,"h":44.79,"l":38.25,"n":10688,"o":42.95,"t":"2025-11-13T05:00:00Z","v":429233,"vw":39.960769},{"c":38.38,"h":39.17,"l":37.12,"n":6947,"o":37.74,"t":"2025-11-14T05:00:00Z","v":239226,"vw":38.544908},{"c":37.77,"h":38.855,"l":37.51,"n":8507,"o":38.38,"t":"2025-11-17T05:00:00Z","v":368216,"vw":38.039762},{"c":38.53,"h":38.59,"l":37.37,"n":6522,"o":37.51,"t":"2025-11-18T05:00:00Z","v":239340,"vw":38.338742},{"c":39.81,"h":39.84,"l":38.5,"n":7245,"o":38.61,"t":"2025-11-19T05:00:00Z","v":291575,"vw":39.58284},{"c":38.21,"h":40.585,"l":37.22,"n":8231,"o":40.11,"t":"2025-11-20T05:00:00Z","v":380633,"vw":38.944906},{"c":40.02,"h":40.2372,"l":36.89,"n":7182,"o":37.99,"t":"2025-11-21T05:00:00Z","v":315608,"vw":39.591025},{"c":40.9,"h":40.92,"l":38.1641,"n":7312,"o":40,"t":"2025-11-24T05:00:00Z","v":315494,"vw":40.632382},{"c":41.84,"h":42.15,"l":40.53,"n":6894,"o":40.83,"t":"2025-11-25T05:00:00Z","v":246613,"vw":41.686851},{"c":42.36,"h":43.58,"l":41.665,"n":10555,"o":41.84,"t":"2025-11-26T05:00:00Z","v":562594,"vw":42.643728},{"c":41.83,"h":42.605,"l":40.65,"n":3744,"o":42.29,"t":"2025-11-28T05:00:00Z","v":117469,"vw":41.868125},{"c":41.59,"h":41.8762,"l":40.64,"n":6438,"o":41.65,"t":"2025-12-01T05:00:00Z","v":283635,"vw":41.50307},{"c":42.45,"h":42.63,"l":41.56,"n":6026,"o":41.7,"t":"2025-12-02T05:00:00Z","v":227176,"vw":42.346215},{"c":42.92,"h":43.07,"l":42,"n":5064,"o":42.57,"t":"2025-12-03T05:00:00Z","v":190957,"vw":42.781874},{"c":43.71,"h":43.72,"l":42.57,"n":7889,"o":42.83,"t":"2025-12-04T05:00:00Z","v":301446,"vw":43.205162},{"c":45.09,"h":45.64,"l":43.53,"n":9186,"o":43.69,"t":"2025-12-05T05:00:00Z","v":443284,"vw":45.00907},{"c":45.91,"h":46.11,"l":44.8,"n":8761,"o":45.21,"t":"2025-12-08T05:00:00Z","v":356308,"vw":45.666936},{"c":46.3,"h":46.495,"l":45.39,"n":7333,"o":45.78,"t":"2025-12-09T05:00:00Z","v":249056,"vw":46.114742},{"c":47,"h":48,"l":45.965,"n":7800,"o":46.1,"t":"2025-12-10T05:00:00Z","v":338144,"vw":46.862352},{"c":47.21,"h":47.67,"l":46.53,"n":6893,"o":47.3,"t":"2025-12-11T05:00:00Z","v":229484,"vw":47.250127},{"c":45.51,"h":47.34,"l":45.24,"n":6487,"o":47.34,"t":"2025-12-12T05:00:00Z","v":229348,"vw":45.827144},{"c":45.19,"h":46.0099,"l":45.06,"n":6263,"o":45.93,"t":"2025-12-15T05:00:00Z","v":237520,"vw":45.421846},{"c":43.94,"h":45.875,"l":43.93,"n":7457,"o":45.2,"t":"2025-12-16T05:00:00Z","v":361947,"vw":44.322182},{"c":43.56,"h":44.315,"l":43.3,"n":6117,"o":44.1,"t":"2025-12-17T05:00:00Z","v":182862,"vw":43.61578},{"c":43.57,"h":44.125,"l":43.38,"n":6946,"o":44.05,"t":"2025-12-18T05:00:00Z","v":342886,"vw":43.671944},{"c":43.86,"h":44.655,"l":43.2801,"n":6410,"o":43.33,"t":"2025-12-19T05:00:00Z","v":1305497,"vw":43.879744},{"c":44.72,"h":45.35,"l":43.87,"n":6152,"o":44.14,"t":"2025-12-22T05:00:00Z","v":266580,"vw":44.76682},{"c":44.03,"h":44.55,"l":43.97,"n":4443,"o":44.5,"t":"2025-12-23T05:00:00Z","v":176088,"vw":44.157482},{"c":44.15,"h":44.585,"l":43.7,"n":3062,"o":43.98,"t":"2025-12-24T05:00:00Z","v":127929,"vw":44.194369},{"c":44.49,"h":44.56,"l":43.6,"n":3546,"o":44.21,"t":"2025-12-26T05:00:00Z","v":239111,"vw":44.238416},{"c":44.26,"h":44.605,"l":43.635,"n":4122,"o":44.49,"t":"2025-12-29T05:00:00Z","v":335705,"vw":44.08051},{"c":44.15,"h":44.38,"l":43.855,"n":4019,"o":44.25,"t":"2025-12-30T05:00:00Z","v":169059,"vw":44.144898},{"c":43.29,"h":45.13,"l":43.27,"n":3784,"o":44.47,"t":"2025-12-31T05:00:00Z","v":152586,"vw":43.456563},{"c":43.16,"h":44.91,"l":42.48,"n":6228,"o":43.48,"t":"2026-01-02T05:00:00Z","v":320931,"vw":43.37825},{"c":44.14,"h":44.73,"l":43.275,"n":4922,"o":43.31,"t":"2026-01-05T05:00:00Z","v":212081,"vw":44.122512},{"c":44.43,"h":44.72,"l":43.75,"n":6487,"o":44.17,"t":"2026-01-06T05:00:00Z","v":273522,"vw":44.374224},{"c":42.84,"h":44.59,"l":42.65,"n":6725,"o":44.59,"t":"2026-01-07T05:00:00Z","v":253351,"vw":43.083938},{"c":42.37,"h":43.02,"l":42.28,"n":6569,"o":42.48,"t":"2026-01-08T05:00:00Z","v":259378,"vw":42.420368},{"c":40.84,"h":42.58,"l":40.645,"n":7240,"o":42.37,"t":"2026-01-09T05:00:00Z","v":314688,"vw":41.012874},{"c":41.82,"h":42.02,"l":40.47,"n":6720,"o":40.83,"t":"2026-01-12T05:00:00Z","v":216052,"vw":41.488661},{"c":42.68,"h":42.99,"l":41.29,"n":5109,"o":41.92,"t":"2026-01-13T05:00:00Z","v":256441,"vw":42.292222},{"c":42.73,"h":42.88,"l":41.9621,"n":5655,"o":42.54,"t":"2026-01-14T05:00:00Z","v":191030,"vw":42.516167},{"c":43.2,"h":43.8313,"l":42.97,"n":4450,"o":43.02,"t":"2026-01-15T05:00:00Z","v":172049,"vw":43.296454},{"c":44.05,"h":44.165,"l":42.36,"n":6392,"o":43.11,"t":"2026-01-16T05:00:00Z","v":331036,"vw":43.675687},{"c":42.68,"h":44.4999,"l":42.53,"n":4425,"o":43.32,"t":"2026-01-20T05:00:00Z","v":195090,"vw":43.130633},{"c":43.19,"h":43.96,"l":42.21,"n":5726,"o":43.1,"t":"2026-01-21T05:00:00Z","v":253920,"vw":43.172643},{"c":43.7,"h":44.185,"l":43.415,"n":4259,"o":43.54,"t":"2026-01-22T05:00:00Z","v":149789,"vw":43.768844},{"c":42.34,"h":43.69,"l":42.32,"n":6149,"o":43.58,"t":"2026-01-23T05:00:00Z","v":284427,"vw":42.715761},{"c":42.86,"h":43.2366,"l":42.1,"n":7203,"o":42.44,"t":"2026-01-26T05:00:00Z","v":414988,"vw":42.814028},{"c":43.59,"h":43.705,"l":42.82,"n":4039,"o":42.82,"t":"2026-01-27T05:00:00Z","v":136709,"vw":43.38503},{"c":44.9,"h":45.84,"l":43.88,"n":9524,"o":44.83,"t":"2026-01-28T05:00:00Z","v":422629,"vw":44.886728},{"c":45.29,"h":45.4,"l":43.8,"n":7055,"o":45.02,"t":"2026-01-29T05:00:00Z","v":305473,"vw":44.886412},{"c":43.07,"h":45.39,"l":42.32,"n":9190,"o":44.8,"t":"2026-01-30T05:00:00Z","v":489035,"vw":43.263411},{"c":45,"h":45.18,"l":42.9849,"n":7444,"o":43.07,"t":"2026-02-02T05:00:00Z","v":307156,"vw":44.532967},{"c":44.9,"h":45.705,"l":44.14,"n":7612,"o":45.01,"t":"2026-02-03T05:00:00Z","v":292590,"vw":44.823275},{"c":46.55,"h":46.62,"l":44.385,"n":11660,"o":45.72,"t":"2026-02-04T05:00:00Z","v":452404,"vw":45.88254},{"c":44.72,"h":47.73,"l":38.9,"n":17958,"o":39.56,"t":"2026-02-05T05:00:00Z","v":851612,"vw":44.851511},{"c":44.16,"h":45.68,"l":43.61,"n":10109,"o":44.79,"t":"2026-02-06T05:00:00Z","v":427211,"vw":44.299143},{"c":44.98,"h":45.325,"l":43.6,"n":6682,"o":44.03,"t":"2026-02-09T05:00:00Z","v":264991,"vw":44.811225},{"c":46.05,"h":46.27,"l":44.51,"n":5069,"o":44.95,"t":"2026-02-10T05:00:00Z","v":259023,"vw":45.913434},{"c":46.41,"h":46.94,"l":45.25,"n":7266,"o":46.5,"t":"2026-02-11T05:00:00Z","v":250134,"vw":46.373963},{"c":46.29,"h":47.115,"l":44.88,"n":7318,"o":46.5,"t":"2026-02-12T05:00:00Z","v":313699,"vw":46.085325},{"c":48.26,"h":48.33,"l":46.345,"n":6615,"o":46.54,"t":"2026-02-13T05:00:00Z","v":340419,"vw":47.831764},{"c":48.94,"h":49.3175,"l":47.12,"n":9487,"o":47.96,"t":"2026-02-17T05:00:00Z","v":603944,"vw":48.646821},{"c":49.64,"h":49.81,"l":48.11,"n":7540,"o":48.9,"t":"2026-02-18T05:00:00Z","v":388978,"vw":49.394701},{"c":51.22,"h":51.26,"l":48.865,"n":8669,"o":49.53,"t":"2026-02-19T05:00:00Z","v":454313,"vw":50.673881},{"c":50.2,"h":51.775,"l":49.6001,"n":7622,"o":50.76,"t":"2026-02-20T05:00:00Z","v":371235,"vw":50.473876},{"c":47.9,"h":50.47,"l":47.38,"n":7129,"o":50.18,"t":"2026-02-23T05:00:00Z","v":392807,"vw":48.24382},{"c":48.5,"h":49.295,"l":48.05,"n":6361,"o":48.17,"t":"2026-02-24T05:00:00Z","v":341553,"vw":48.458171},{"c":49.91,"h":50.41,"l":48.43,"n":6261,"o":48.6,"t":"2026-02-25T05:00:00Z","v":249855,"vw":49.863425},{"c":49.93,"h":50.83,"l":49.15,"n":5386,"o":50.27,"t":"2026-02-26T05:00:00Z","v":290225,"vw":50.046012},{"c":48.82,"h":49.2,"l":47,"n":4984,"o":49.19,"t":"2026-02-27T05:00:00Z","v":275541,"vw":48.660608},{"c":50.62,"h":50.79,"l":48.03,"n":5258,"o":48.27,"t":"2026-03-02T05:00:00Z","v":207265,"vw":50.24787},{"c":49.88,"h":50.43,"l":48.63,"n":7020,"o":49.21,"t":"2026-03-03T05:00:00Z","v":233776,"vw":49.642627},{"c":50.52,"h":50.955,"l":49.135,"n":4725,"o":50.29,"t":"2026-03-04T05:00:00Z","v":175235,"vw":50.490667},{"c":50.1,"h":50.55,"l":49.21,"n":5465,"o":50,"t":"2026-03-05T05:00:00Z","v":167260,"vw":49.956837},{"c":48.84,"h":49.148,"l":48.005,"n":6237,"o":48.78,"t":"2026-03-06T05:00:00Z","v":225837,"vw":48.613218},{"c":49.66,"h":49.95,"l":47.35,"n":5412,"o":48.11,"t":"2026-03-09T04:00:00Z","v":209012,"vw":48.689783},{"c":50.31,"h":51.525,"l":49.63,"n":7954,"o":49.63,"t":"2026-03-10T04:00:00Z","v":393156,"vw":50.578792},{"c":50.5,"h":50.855,"l":49.84,"n":4877,"o":49.97,"t":"2026-03-11T04:00:00Z","v":161477,"vw":50.408093},{"c":49.34,"h":50.47,"l":48.83,"n":7090,"o":49.62,"t":"2026-03-12T04:00:00Z","v":300430,"vw":49.594422},{"c":49.12,"h":51.01,"l":48.71,"n":5405,"o":49.68,"t":"2026-03-13T04:00:00Z","v":201639,"vw":49.234822},{"c":50.4,"h":51.1699,"l":48,"n":6957,"o":49.79,"t":"2026-03-16T04:00:00Z","v":288328,"vw":50.30939},{"c":50.22,"h":51.705,"l":50.135,"n":6048,"o":50.48,"t":"2026-03-17T04:00:00Z","v":277236,"vw":50.715668},{"c":49.65,"h":50.86,"l":49.1,"n":6402,"o":49.94,"t":"2026-03-18T04:00:00Z","v":305998,"vw":50.043149},{"c":49.07,"h":50.345,"l":48.885,"n":7001,"o":49.05,"t":"2026-03-19T04:00:00Z","v":304431,"vw":49.356604},{"c":47.79,"h":49.23,"l":47.185,"n":9490,"o":49.23,"t":"2026-03-20T04:00:00Z","v":987129,"vw":47.898255},{"c":49.6,"h":50.46,"l":48.83,"n":6301,"o":48.83,"t":"2026-03-23T04:00:00Z","v":232157,"vw":49.623079},{"c":49.6,"h":50.89,"l":49.07,"n":6004,"o":49.07,"t":"2026-03-24T04:00:00Z","v":259775,"vw":49.870339},{"c":50.66,"h":51.34,"l":50.48,"n":8303,"o":50.48,"t":"2026-03-25T04:00:00Z","v":314625,"vw":50.831774},{"c":48.64,"h":50.44,"l":48.515,"n":6408,"o":49.96,"t":"2026-03-26T04:00:00Z","v":232113,"vw":49.082456},{"c":47.47,"h":48.2285,"l":47,"n":6398,"o":48.08,"t":"2026-03-27T04:00:00Z","v":240952,"vw":47.546588},{"c":46.82,"h":48.05,"l":46.2042,"n":8229,"o":48.05,"t":"2026-03-30T04:00:00Z","v":247955,"vw":46.812942},{"c":48.2,"h":48.735,"l":46.935,"n":8554,"o":47.69,"t":"2026-03-31T04:00:00Z","v":551222,"vw":48.135962},{"c":49.08,"h":49.86,"l":48.64,"n":6199,"o":48.78,"t":"2026-04-01T04:00:00Z","v":275135,"vw":49.140685},{"c":49.96,"h":50.07,"l":47.66,"n":4939,"o":47.66,"t":"2026-04-02T04:00:00Z","v":167790,"vw":49.622546},{"c":50.56,"h":50.76,"l":49.41,"n":4293,"o":49.74,"t":"2026-04-06T04:00:00Z","v":143770,"vw":50.361085},{"c":52.22,"h":52.315,"l":49.8798,"n":7138,"o":50.24,"t":"2026-04-07T04:00:00Z","v":340113,"vw":51.82915},{"c":54.16,"h":55.6,"l":53.74,"n":8669,"o":54.83,"t":"2026-04-08T04:00:00Z","v":379541,"vw":54.289195},{"c":54.43,"h":54.67,"l":53.2601,"n":7038,"o":53.61,"t":"2026-04-09T04:00:00Z","v":249004,"vw":54.147794},{"c":53.85,"h":54.62,"l":53.275,"n":4820,"o":54.6,"t":"2026-04-10T04:00:00Z","v":206491,"vw":53.846499},{"c":55.12,"h":55.235,"l":53.4301,"n":7881,"o":53.48,"t":"2026-04-13T04:00:00Z","v":323776,"vw":54.774619},{"c":55.07,"h":56.03,"l":54.61,"n":6089,"o":55.1,"t":"2026-04-14T04:00:00Z","v":253104,"vw":55.445622},{"c":54.05,"h":55.04,"l":53.02,"n":6041,"o":54.76,"t":"2026-04-15T04:00:00Z","v":201781,"vw":53.910134},{"c":53.65,"h":54.395,"l":50.48,"n":11025,"o":53.79,"t":"2026-04-16T04:00:00Z","v":463435,"vw":52.936271},{"c":54.98,"h":55.395,"l":54.23,"n":6681,"o":54.63,"t":"2026-04-17T04:00:00Z","v":325256,"vw":54.906839},{"c":55.49,"h":55.9899,"l":54.61,"n":5574,"o":54.75,"t":"2026-04-20T04:00:00Z","v":196298,"vw":55.47068},{"c":55.8,"h":56.497,"l":55.32,"n":5813,"o":55.6,"t":"2026-04-21T04:00:00Z","v":236564,"vw":55.839881},{"c":56,"h":56.48,"l":55.29,"n":5247,"o":56.06,"t":"2026-04-22T04:00:00Z","v":199606,"vw":55.836095},{"c":56.27,"h":56.88,"l":55.15,"n":5183,"o":56,"t":"2026-04-23T04:00:00Z","v":170238,"vw":56.122706},{"c":56.66,"h":57.23,"l":55.53,"n":5320,"o":56.39,"t":"2026-04-24T04:00:00Z","v":190238,"vw":56.583993},{"c":56.36,"h":57.6099,"l":55.71,"n":8228,"o":56.67,"t":"2026-04-27T04:00:00Z","v":285092,"vw":56.454581},{"c":54.78,"h":56.29,"l":53.51,"n":7435,"o":56.17,"t":"2026-04-28T04:00:00Z","v":276682,"vw":54.532716},{"c":54.65,"h":56.6,"l":53.9802,"n":5904,"o":54.61,"t":"2026-04-29T04:00:00Z","v":230845,"vw":54.669416},{"c":56.04,"h":56.48,"l":54.61,"n":7099,"o":55.01,"t":"2026-04-30T04:00:00Z","v":315242,"vw":55.759354},{"c":57.51,"h":57.57,"l":56.04,"n":5335,"o":56.23,"t":"2026-05-01T04:00:00Z","v":179949,"vw":57.151017},{"c":56.92,"h":58.8999,"l":56.78,"n":7179,"o":57.5,"t":"2026-05-04T04:00:00Z","v":221621,"vw":57.306193},{"c":58.44,"h":58.6301,"l":57.46,"n":8377,"o":57.46,"t":"2026-05-05T04:00:00Z","v":238698,"vw":58.277647},{"c":58.85,"h":59.4,"l":57.73,"n":8605,"o":59.14,"t":"2026-05-06T04:00:00Z","v":263811,"vw":58.880327},{"c":62.03,"h":69.81,"l":61.62,"n":14766,"o":67.04,"t":"2026-05-07T04:00:00Z","v":649018,"vw":64.266648},{"c":65.78,"h":66.47,"l":61.98,"n":10158,"o":62.65,"t":"2026-05-08T04:00:00Z","v":360334,"vw":65.128486},{"c":62.8,"h":66.79,"l":62.425,"n":11967,"o":65.88,"t":"2026-05-11T04:00:00Z","v":518775,"vw":64.639124},{"c":61.53,"h":62.5251,"l":60.81,"n":8986,"o":62.36,"t":"2026-05-12T04:00:00Z","v":308341,"vw":61.589577},{"c":65.33,"h":66.54,"l":62.05,"n":10032,"o":62.08,"t":"2026-05-13T04:00:00Z","v":467084,"vw":64.886562},{"c":64.22,"h":66.0585,"l":63.98,"n":8819,"o":65.99,"t":"2026-05-14T04:00:00Z","v":489663,"vw":65.041594},{"c":62,"h":64.63,"l":61.58,"n":8549,"o":62.43,"t":"2026-05-15T04:00:00Z","v":579218,"vw":62.576427},{"c":62.52,"h":64.28,"l":61.56,"n":6173,"o":62.72,"t":"2026-05-18T04:00:00Z","v":250215,"vw":62.394788},{"c":61.45,"h":62.81,"l":60.44,"n":7580,"o":61.83,"t":"2026-05-19T04:00:00Z","v":242308,"vw":61.491425},{"c":62.25,"h":63.36,"l":61.48,"n":7203,"o":61.84,"t":"2026-05-20T04:00:00Z","v":263240,"vw":62.350197},{"c":64.05,"h":64.38,"l":61.5,"n":7319,"o":61.89,"t":"2026-05-21T04:00:00Z","v":301335,"vw":63.644232},{"c":66.16,"h":66.87,"l":64.88,"n":8627,"o":64.92,"t":"2026-05-22T04:00:00Z","v":366227,"vw":66.155762},{"c":68.41,"h":68.655,"l":66.17,"n":9006,"o":67.14,"t":"2026-05-26T04:00:00Z","v":400916,"vw":68.063857},{"c":66.88,"h":68.68,"l":66.715,"n":6884,"o":68.68,"t":"2026-05-27T04:00:00Z","v":226234,"vw":67.201476},{"c":68.22,"h":68.61,"l":65.94,"n":9025,"o":66.95,"t":"2026-05-28T04:00:00Z","v":461342,"vw":67.650059},{"c":66.8,"h":68.29,"l":65.55,"n":9089,"o":67.84,"t":"2026-05-29T04:00:00Z","v":450411,"vw":66.709275},{"c":68.45,"h":68.6,"l":66.11,"n":8971,"o":66.8,"t":"2026-06-01T04:00:00Z","v":417024,"vw":67.322604},{"c":69.82,"h":70.7899,"l":68.67,"n":10485,"o":68.67,"t":"2026-06-02T04:00:00Z","v":430548,"vw":69.595928},{"c":67.96,"h":70.3,"l":67.43,"n":8835,"o":69.78,"t":"2026-06-03T04:00:00Z","v":324250,"vw":68.159711},{"c":69.25,"h":69.4,"l":65.7,"n":7125,"o":66.89,"t":"2026-06-04T04:00:00Z","v":239037,"vw":68.508738},{"c":65.95,"h":68.55,"l":65.4,"n":8424,"o":68.24,"t":"2026-06-05T04:00:00Z","v":255997,"vw":66.280496},{"c":67.24,"h":69.02,"l":66.23,"n":8664,"o":67.13,"t":"2026-06-08T04:00:00Z","v":413567,"vw":67.670185},{"c":66.18,"h":68.29,"l":63.1464,"n":8211,"o":67.93,"t":"2026-06-09T04:00:00Z","v":325115,"vw":65.8352},{"c":64.37,"h":67.82,"l":64.37,"n":7602,"o":66.19,"t":"2026-06-10T04:00:00Z","v":327387,"vw":65.268857},{"c":68.33,"h":68.7,"l":64.6695,"n":6790,"o":65.15,"t":"2026-06-11T04:00:00Z","v":260526,"vw":67.343915},{"c":68.68,"h":70.21,"l":68.34,"n":6303,"o":68.79,"t":"2026-06-12T04:00:00Z","v":215468,"vw":69.015438},{"c":68.96,"h":69.905,"l":68.2789,"n":8501,"o":69.62,"t":"2026-06-15T04:00:00Z","v":278489,"vw":69.243101},{"c":68.8,"h":69.6302,"l":68.33,"n":4738,"o":69.11,"t":"2026-06-16T04:00:00Z","v":137777,"vw":68.757762},{"c":67.38,"h":69.3999,"l":67.235,"n":7139,"o":69.1,"t":"2026-06-17T04:00:00Z","v":247212,"vw":67.814147},{"c":69.06,"h":69.78,"l":68.02,"n":6068,"o":69.24,"t":"2026-06-18T04:00:00Z","v":470596,"vw":69.024279},{"c":68.78,"h":70.82,"l":68.12,"n":7499,"o":69.54,"t":"2026-06-22T04:00:00Z","v":264630,"vw":68.98275},{"c":68.745,"h":68.98,"l":65.2301,"n":7552,"o":66.65,"t":"2026-06-23T04:00:00Z","v":317605,"vw":67.898614},{"c":67.74,"h":69.455,"l":67.575,"n":8753,"o":68.68,"t":"2026-06-24T04:00:00Z","v":385155,"vw":68.176037},{"c":69.17,"h":69.92,"l":67.15,"n":7224,"o":68.96,"t":"2026-06-25T04:00:00Z","v":258544,"vw":69.051442},{"c":70.55,"h":71.5538,"l":67.455,"n":7883,"o":68.38,"t":"2026-06-26T04:00:00Z","v":1637268,"vw":70.409746},{"c":73.23,"h":73.57,"l":70.165,"n":12283,"o":70.89,"t":"2026-06-29T04:00:00Z","v":559744,"vw":72.719876},{"c":74.95,"h":75.12,"l":72.5401,"n":12203,"o":73.2,"t":"2026-06-30T04:00:00Z","v":714323,"vw":74.200553},{"c":74.12,"h":76.41,"l":73.865,"n":10337,"o":74.2,"t":"2026-07-01T04:00:00Z","v":447448,"vw":74.938441},{"c":72.15,"h":74.18,"l":71.37,"n":12058,"o":74,"t":"2026-07-02T04:00:00Z","v":528278,"vw":72.378466},{"c":73.22,"h":75.31,"l":72.05,"n":10031,"o":72.21,"t":"2026-07-06T04:00:00Z","v":412346,"vw":73.835067},{"c":70.16,"h":72.7,"l":69.56,"n":10728,"o":72.7,"t":"2026-07-07T04:00:00Z","v":378689,"vw":70.554114},{"c":71.33,"h":71.58,"l":68.73,"n":10655,"o":69.43,"t":"2026-07-08T04:00:00Z","v":438585,"vw":70.843895},{"c":72.36,"h":74.4499,"l":72.05,"n":8531,"o":72.73,"t":"2026-07-09T04:00:00Z","v":431087,"vw":73.013611},{"c":67.69,"h":71.555,"l":67.61,"n":8980,"o":71.49,"t":"2026-07-10T04:00:00Z","v":387104,"vw":68.973385},{"c":66.23,"h":67.48,"l":64.64,"n":12761,"o":66.58,"t":"2026-07-13T04:00:00Z","v":669675,"vw":66.130741},{"c":67.63,"h":67.72,"l":66.34,"n":9920,"o":67.41,"t":"2026-07-14T04:00:00Z","v":535528,"vw":67.189683},{"c":64,"h":68.39,"l":62.62,"n":11586,"o":67.71,"t":"2026-07-15T04:00:00Z","v":548966,"vw":64.188138},{"c":63.85,"h":64.14,"l":62.57,"n":8787,"o":62.99,"t":"2026-07-16T04:00:00Z","v":406565,"vw":63.535562},{"c":63.92,"h":64.63,"l":59.8601,"n":8217,"o":61.38,"t":"2026-07-17T04:00:00Z","v":314355,"vw":63.115972},{"c":64.14,"h":65.05,"l":63.27,"n":8425,"o":64.75,"t":"2026-07-20T04:00:00Z","v":305566,"vw":64.083315},{"c":66.79,"h":67.0425,"l":65.06,"n":8377,"o":65.38,"t":"2026-07-21T04:00:00Z","v":297147,"vw":66.533174},{"c":66.2,"h":67.7,"l":65.96,"n":6990,"o":66.05,"t":"2026-07-22T04:00:00Z","v":218383,"vw":66.491815},{"c":65.8,"h":67.87,"l":65.28,"n":5703,"o":65.59,"t":"2026-07-23T04:00:00Z","v":250819,"vw":65.806934},{"c":66.95,"h":67.6,"l":65.59,"n":7645,"o":66.22,"t":"2026-07-24T04:00:00Z","v":258204,"vw":66.686532},{"c":67.69,"h":68.691,"l":65.52,"n":7203,"o":67.58,"t":"2026-07-27T04:00:00Z","v":275862,"vw":67.240665},{"c":67.02,"h":67.39,"l":65.2,"n":8180,"o":66.52,"t":"2026-07-28T04:00:00Z","v":236666,"vw":66.82149},{"c":65.53,"h":67.5,"l":63.99,"n":7901,"o":66.8,"t":"2026-07-29T04:00:00Z","v":339711,"vw":65.544995},{"c":68.19,"h":68.7,"l":66.77,"n":9388,"o":67.06,"t":"2026-07-30T04:00:00Z","v":319188,"vw":67.817773},{"c":69.72,"h":70.89,"l":67.93,"n":8685,"o":69.37,"t":"2026-07-31T04:00:00Z","v":279841,"vw":69.512207},{"c":70.4,"h":71.29,"l":69.015,"n":7715,"o":69.5,"t":"2026-08-03T04:00:00Z","v":260230,"vw":70.131212},{"c":72.14,"h":73.93,"l":71.074,"n":10188,"o":71.85,"t":"2026-08-04T04:00:00Z","v":404130,"vw":72.642167},{"c":72.75,"h":73.8186,"l":71.925,"n":10543,"o":72.24,"t":"2026-08-05T04:00:00Z","v":336038,"vw":72.641258},{"c":83.01,"h":83.42,"l":70.63,"n":17376,"o":76.88,"t":"2026-08-06T04:00:00Z","v":792208,"vw":81.72601},{"c":81.7,"h":86.84,"l":79.79,"n":13211,"o":84.55,"t":"2026-08-07T04:00:00Z","v":540024,"vw":81.886505},{"c":82.75,"h":83.8921,"l":80.885,"n":10367,"o":81.75,"t":"2026-08-10T04:00:00Z","v":370738,"vw":82.819757},{"c":83.58,"h":84.42,"l":82.2157,"n":9099,"o":83.34,"t":"2026-08-11T04:00:00Z","v":300651,"vw":83.396075},{"c":85.24,"h":85.72,"l":84.27,"n":10496,"o":84.44,"t":"2026-08-12T04:00:00Z","v":380852,"vw":85.117624},{"c":85.14,"h":85.69,"l":84.15,"n":7773,"o":85.3,"t":"2026-08-13T04:00:00Z","v":261220,"vw":85.012571},{"c":85.12,"h":85.625,"l":83.495,"n":8556,"o":85.2,"t":"2026-08-14T04:00:00Z","v":297423,"vw":84.645817},{"c":83.34,"h":86.0166,"l":83.17,"n":11079,"o":85.28,"t":"2026-08-17T04:00:00Z","v":363116,"vw":83.94024},{"c":81.04,"h":82.67,"l":80.75,"n":10058,"o":81.6,"t":"2026-08-18T04:00:00Z","v":427106,"vw":81.444784},{"c":76.09,"h":81.78,"l":75.76,"n":10801,"o":81.78,"t":"2026-08-19T04:00:00Z","v":519931,"vw":77.051546},{"c":73.61,"h":75.58,"l":72.36,"n":11252,"o":75.43,"t":"2026-08-20T04:00:00Z","v":471165,"vw":73.507831},{"c":74.91,"h":75.27,"l":73.01,"n":8950,"o":73.99,"t":"2026-08-21T04:00:00Z","v":349604,"vw":74.618645},{"c":73.92,"h":75.3,"l":72.6501,"n":10158,"o":74.47,"t":"2026-08-24T04:00:00Z","v":596565,"vw":74.171227},{"c":75.92,"h":75.985,"l":73.955,"n":7105,"o":75.33,"t":"2026-08-25T04:00:00Z","v":230984,"vw":75.353499},{"c":76.08,"h":76.81,"l":75.42,"n":6540,"o":75.63,"t":"2026-08-26T04:00:00Z","v":224918,"vw":76.212088},{"c":77.45,"h":78.46,"l":76.2,"n":8583,"o":76.2,"t":"2026-08-27T04:00:00Z","v":213147,"vw":77.416128},{"c":75.77,"h":78.22,"l":75.23,"n":7703,"o":77.66,"t":"2026-08-28T04:00:00Z","v":278931,"vw":75.714409},{"c":74.94,"h":76.52,"l":74.19,"n":7462,"o":75.86,"t":"2026-08-31T04:00:00Z","v":240317,"vw":74.934898},{"c":71.13,"h":74.68,"l":70.28,"n":11083,"o":73.25,"t":"2026-09-01T04:00:00Z","v":443285,"vw":71.683673},{"c":69.61,"h":72.69,"l":69.4,"n":11642,"o":71.8,"t":"2026-09-02T04:00:00Z","v":581768,"vw":70.329561},{"c":70.28,"h":70.41,"l":67.45,"n":11154,"o":69.28,"t":"2026-09-03T04:00:00Z","v":536413,"vw":69.656482},{"c":69.36,"h":70.42,"l":68.555,"n":7437,"o":69.93,"t":"2026-09-04T04:00:00Z","v":239775,"vw":69.52817},{"c":69.91,"h":70.64,"l":68.58,"n":6609,"o":69.18,"t":"2026-09-08T04:00:00Z","v":210368,"vw":69.948764},{"c":68.91,"h":70.07,"l":68,"n":7870,"o":69.06,"t":"2026-09-09T04:00:00Z","v":325291,"vw":68.709589},{"c":68.77,"h":70.03,"l":67.7011,"n":7639,"o":68.17,"t":"2026-09-10T04:00:00Z","v":223220,"vw":68.874599},{"c":69.03,"h":70.48,"l":68.975,"n":9692,"o":69.77,"t":"2026-09-11T04:00:00Z","v":324967,"vw":69.422005},{"c":66.65,"h":68.82,"l":66.16,"n":10124,"o":67.55,"t":"2026-09-14T04:00:00Z","v":432417,"vw":67.004994},{"c":68.595,"h":68.72,"l":66.18,"n":9441,"o":66.76,"t":"2026-09-15T04:00:00Z","v":390492,"vw":67.762658},{"c":70.13,"h":70.505,"l":68.425,"n":9348,"o":69,"t":"2026-09-16T04:00:00Z","v":372023,"vw":69.64306},{"c":72.66,"h":72.93,"l":70.58,"n":9452,"o":71.3,"t":"2026-09-17T04:00:00Z","v":413781,"vw":71.935901},{"c":72.13,"h":73.11,"l":70.94,"n":8692,"o":73.11,"t":"2026-09-18T04:00:00Z","v":734745,"vw":72.073238},{"c":72.74,"h":73.43,"l":71.61,"n":7318,"o":72.86,"t":"2026-09-21T04:00:00Z","v":241779,"vw":72.512872},{"c":74.84,"h":74.98,"l":71.81,"n":9224,"o":72.9,"t":"2026-09-22T04:00:00Z","v":366511,"vw":74.250902},{"c":75.3,"h":76.9299,"l":74,"n":9796,"o":74.94,"t":"2026-09-23T04:00:00Z","v":391707,"vw":75.617521},{"c":76.75,"h":76.855,"l":73.78,"n":12690,"o":73.99,"t":"2026-09-24T04:00:00Z","v":455014,"vw":75.834841},{"c":78.3,"h":78.53,"l":77.12,"n":10078,"o":77.46,"t":"2026-09-25T04:00:00Z","v":357630,"vw":78.001099},{"c":78.22,"h":78.64,"l":75.29,"n":9539,"o":77.51,"t":"2026-09-28T04:00:00Z","v":364319,"vw":77.553346},{"c":76.5,"h":78.64,"l":76.09,"n":9955,"o":78.36,"t":"2026-09-29T04:00:00Z","v":315396,"vw":76.652174},{"c":76.23,"h":77.3,"l":75.885,"n":7573,"o":76.4,"t":"2026-09-30T04:00:00Z","v":485583,"vw":76.285161},{"c":73.39,"h":77.29,"l":71.84,"n":10347,"o":77.29,"t":"2026-10-01T04:00:00Z","v":400174,"vw":73.76021},{"c":75.61,"h":76.84,"l":74.595,"n":9113,"o":74.8,"t":"2026-10-02T04:00:00Z","v":301493,"vw":75.689747},{"c":74.56,"h":76.145,"l":74.44,"n":9245,"o":75.56,"t":"2026-10-05T04:00:00Z","v":339072,"vw":74.853213},{"c":73.94,"h":75.975,"l":73.56,"n":13241,"o":75.92,"t":"2026-10-06T04:00:00Z","v":638717,"vw":74.302982},{"c":75.21,"h":75.32,"l":72.32,"n":10105,"o":73,"t":"2026-10-07T04:00:00Z","v":378880,"vw":74.711524},{"c":74.93,"h":75.445,"l":73.06,"n":9852,"o":74.38,"t":"2026-10-08T04:00:00Z","v":325482,"vw":74.608899},{"c":75.63,"h":76.17,"l":73.79,"n":7604,"o":75.6,"t":"2026-10-09T04:00:00Z","v":317526,"vw":75.456906},{"c":75.12,"h":75.555,"l":73.75,"n":8331,"o":75.53,"t":"2026-10-12T04:00:00Z","v":405863,"vw":74.689716},{"c":74.58,"h":75.53,"l":74.23,"n":7798,"o":75.12,"t":"2026-10-13T04:00:00Z","v":324866,"vw":74.735272},{"c":71.37,"h":74.225,"l":71.05,"n":10329,"o":73.32,"t":"2026-10-14T04:00:00Z","v":447617,"vw":71.99154},{"c":71.75,"h":72.03,"l":69.58,"n":9434,"o":70.91,"t":"2026-10-15T04:00:00Z","v":381816,"vw":71.160949},{"c":69.9,"h":72.29,"l":69.45,"n":8275,"o":71.58,"t":"2026-10-16T04:00:00Z","v":357384,"vw":70.720376},{"c":73.22,"h":73.415,"l":70.79,"n":9058,"o":71.26,"t":"2026-10-19T04:00:00Z","v":463060,"vw":72.753172},{"c":74.73,"h":75.75,"l":71.99,"n":8550,"o":73,"t":"2026-10-20T04:00:00Z","v":291105,"vw":74.805045},{"c":75.3,"h":75.79,"l":74.01,"n":7847,"o":75.52,"t":"2026-10-21T04:00:00Z","v":227499,"vw":74.893255},{"c":72.8,"h":73.88,"l":70.74,"n":8340,"o":73.82,"t":"2026-10-22T04:00:00Z","v":275870,"vw":72.250608}],"volatilityBars":[{"c":73.29,"h":73.3,"l":71.81,"n":211,"o":72.9,"t":"2026-09-22T13:30:00Z","v":10934,"vw":72.778567},{"c":73.525,"h":73.64,"l":73.05,"n":137,"o":73.145,"t":"2026-09-22T13:45:00Z","v":12009,"vw":73.255552},{"c":73.96,"h":74.07,"l":73.64,"n":170,"o":73.71,"t":"2026-09-22T14:00:00Z","v":6674,"vw":73.848308},{"c":73.795,"h":74.15,"l":73.75,"n":323,"o":74.01,"t":"2026-09-22T14:15:00Z","v":12082,"vw":73.937341},{"c":73.62,"h":74.02,"l":73.475,"n":288,"o":73.795,"t":"2026-09-22T14:30:00Z","v":23155,"vw":73.598699},{"c":73.7,"h":73.7,"l":73.425,"n":130,"o":73.57,"t":"2026-09-22T14:45:00Z","v":4294,"vw":73.553542},{"c":73.69,"h":73.74,"l":73.66,"n":74,"o":73.66,"t":"2026-09-22T15:00:00Z","v":1516,"vw":73.714286},{"c":73.63,"h":73.75,"l":73.55,"n":166,"o":73.55,"t":"2026-09-22T15:15:00Z","v":4974,"vw":73.677808},{"c":73.69,"h":73.8,"l":73.66,"n":272,"o":73.71,"t":"2026-09-22T15:30:00Z","v":15226,"vw":73.727926},{"c":73.75,"h":73.8,"l":73.75,"n":105,"o":73.75,"t":"2026-09-22T15:45:00Z","v":2365,"vw":73.765634},{"c":73.635,"h":73.85,"l":73.55,"n":128,"o":73.84,"t":"2026-09-22T16:00:00Z","v":3459,"vw":73.717922},{"c":73.86,"h":73.86,"l":73.67,"n":206,"o":73.67,"t":"2026-09-22T16:15:00Z","v":10880,"vw":73.78704},{"c":73.9355,"h":73.9355,"l":73.85,"n":188,"o":73.85,"t":"2026-09-22T16:30:00Z","v":4066,"vw":73.907155},{"c":73.99,"h":74.01,"l":73.95,"n":110,"o":73.95,"t":"2026-09-22T16:45:00Z","v":2868,"vw":73.977828},{"c":73.915,"h":74.03,"l":73.895,"n":193,"o":73.9,"t":"2026-09-22T17:00:00Z","v":6310,"vw":73.981622},{"c":74,"h":74,"l":73.785,"n":308,"o":73.9,"t":"2026-09-22T17:15:00Z","v":18714,"vw":73.895639},{"c":74.01,"h":74.03,"l":73.92,"n":129,"o":73.96,"t":"2026-09-22T17:30:00Z","v":2939,"vw":73.979814},{"c":74.075,"h":74.18,"l":74.03,"n":487,"o":74.08,"t":"2026-09-22T17:45:00Z","v":18535,"vw":74.117238},{"c":74.415,"h":74.48,"l":74.115,"n":242,"o":74.16,"t":"2026-09-22T18:00:00Z","v":8491,"vw":74.241315},{"c":74.315,"h":74.44,"l":74.315,"n":115,"o":74.36,"t":"2026-09-22T18:15:00Z","v":2838,"vw":74.397917},{"c":74.295,"h":74.33,"l":74.21,"n":228,"o":74.28,"t":"2026-09-22T18:30:00Z","v":6530,"vw":74.282814},{"c":74.42,"h":74.42,"l":74.25,"n":307,"o":74.25,"t":"2026-09-22T18:45:00Z","v":5950,"vw":74.327771},{"c":74.43,"h":74.47,"l":74.34,"n":299,"o":74.45,"t":"2026-09-22T19:00:00Z","v":5925,"vw":74.407928},{"c":74.47,"h":74.65,"l":74.35,"n":587,"o":74.415,"t":"2026-09-22T19:15:00Z","v":24215,"vw":74.529958},{"c":74.72,"h":74.72,"l":74.36,"n":449,"o":74.36,"t":"2026-09-22T19:30:00Z","v":14514,"vw":74.58636},{"c":74.89,"h":74.98,"l":74.76,"n":1418,"o":74.8,"t":"2026-09-22T19:45:00Z","v":54352,"vw":74.861466},{"c":75.2,"h":75.2,"l":74.84,"n":28,"o":74.84,"t":"2026-09-22T20:00:00Z","v":66975,"vw":74.840976},{"c":74.7,"h":74.7,"l":74.7,"n":23,"o":74.7,"t":"2026-09-23T12:30:00Z","v":123,"vw":74.7},{"c":75.01,"h":75.01,"l":74.61,"n":400,"o":74.61,"t":"2026-09-23T12:45:00Z","v":1751,"vw":74.820898},{"c":74.94,"h":74.94,"l":74.9,"n":13,"o":74.9,"t":"2026-09-23T13:00:00Z","v":811,"vw":74.92},{"c":74.54,"h":74.94,"l":74.3,"n":149,"o":74.94,"t":"2026-09-23T13:30:00Z","v":15523,"vw":74.858376},{"c":74.4301,"h":74.4301,"l":74.11,"n":100,"o":74.185,"t":"2026-09-23T13:45:00Z","v":7881,"vw":74.261663},{"c":74.45,"h":74.68,"l":74,"n":269,"o":74.46,"t":"2026-09-23T14:00:00Z","v":21655,"vw":74.153344},{"c":74.6,"h":74.63,"l":74.245,"n":152,"o":74.46,"t":"2026-09-23T14:15:00Z","v":5296,"vw":74.506152},{"c":74.525,"h":74.86,"l":74.525,"n":166,"o":74.73,"t":"2026-09-23T14:30:00Z","v":4449,"vw":74.753889},{"c":75.54,"h":75.54,"l":74.73,"n":278,"o":74.73,"t":"2026-09-23T14:45:00Z","v":16056,"vw":75.240582},{"c":76.62,"h":76.71,"l":75.56,"n":419,"o":75.56,"t":"2026-09-23T15:00:00Z","v":21574,"vw":76.241674},{"c":76.185,"h":76.63,"l":76.185,"n":182,"o":76.63,"t":"2026-09-23T15:15:00Z","v":6101,"vw":76.338433},{"c":76.22,"h":76.59,"l":76.16,"n":260,"o":76.16,"t":"2026-09-23T15:30:00Z","v":8100,"vw":76.404268},{"c":76.77,"h":76.775,"l":76.4,"n":288,"o":76.41,"t":"2026-09-23T15:45:00Z","v":7538,"vw":76.552251},{"c":76.75,"h":76.9299,"l":76.64,"n":396,"o":76.8,"t":"2026-09-23T16:00:00Z","v":14933,"vw":76.789118},{"c":76.8,"h":76.81,"l":76.64,"n":171,"o":76.65,"t":"2026-09-23T16:15:00Z","v":5653,"vw":76.697081},{"c":76.69,"h":76.7999,"l":76.5,"n":143,"o":76.73,"t":"2026-09-23T16:30:00Z","v":5491,"vw":76.703365},{"c":76.43,"h":76.83,"l":76.3,"n":238,"o":76.58,"t":"2026-09-23T16:45:00Z","v":13682,"vw":76.615334},{"c":75.705,"h":76.245,"l":75.705,"n":238,"o":76.245,"t":"2026-09-23T17:00:00Z","v":8903,"vw":75.969621},{"c":75.94,"h":75.94,"l":75.8,"n":127,"o":75.8,"t":"2026-09-23T17:15:00Z","v":3065,"vw":75.860833},{"c":75.98,"h":76.02,"l":75.77,"n":455,"o":75.77,"t":"2026-09-23T17:30:00Z","v":11840,"vw":75.954978},{"c":75.93,"h":76.06,"l":75.93,"n":113,"o":76.06,"t":"2026-09-23T17:45:00Z","v":3833,"vw":75.968527},{"c":76.05,"h":76.06,"l":75.925,"n":156,"o":75.925,"t":"2026-09-23T18:00:00Z","v":3191,"vw":76.008339},{"c":76.24,"h":76.26,"l":76.03,"n":352,"o":76.03,"t":"2026-09-23T18:15:00Z","v":12324,"vw":76.180254},{"c":76.085,"h":76.165,"l":75.945,"n":152,"o":76.16,"t":"2026-09-23T18:30:00Z","v":9307,"vw":76.130881},{"c":76.37,"h":76.4,"l":76.09,"n":277,"o":76.09,"t":"2026-09-23T18:45:00Z","v":8689,"vw":76.272},{"c":76.55,"h":76.55,"l":76.2864,"n":236,"o":76.34,"t":"2026-09-23T19:00:00Z","v":6647,"vw":76.464477},{"c":76.28,"h":76.51,"l":76.125,"n":204,"o":76.51,"t":"2026-09-23T19:15:00Z","v":5391,"vw":76.238422},{"c":76.32,"h":76.57,"l":76.235,"n":388,"o":76.31,"t":"2026-09-23T19:30:00Z","v":15770,"vw":76.35345},{"c":75.55,"h":76.55,"l":75.08,"n":1347,"o":76.27,"t":"2026-09-23T19:45:00Z","v":66182,"vw":75.504883},{"c":75.3,"h":75.3,"l":75.3,"n":29,"o":75.3,"t":"2026-09-23T20:00:00Z","v":62563,"vw":75.3},{"c":74.12,"h":74.12,"l":74.12,"n":9,"o":74.12,"t":"2026-09-24T13:15:00Z","v":580,"vw":74.12},{"c":74.275,"h":74.57,"l":73.78,"n":258,"o":73.99,"t":"2026-09-24T13:30:00Z","v":15225,"vw":73.977299},{"c":75.25,"h":75.26,"l":74.54,"n":256,"o":74.91,"t":"2026-09-24T13:45:00Z","v":6273,"vw":74.806082},{"c":75.51,"h":75.87,"l":75.405,"n":174,"o":75.58,"t":"2026-09-24T14:00:00Z","v":3931,"vw":75.633474},{"c":75.71,"h":75.71,"l":75.16,"n":317,"o":75.44,"t":"2026-09-24T14:15:00Z","v":10430,"vw":75.339834},{"c":75.84,"h":76.025,"l":75.575,"n":172,"o":75.575,"t":"2026-09-24T14:30:00Z","v":5165,"vw":75.846465},{"c":75.505,"h":75.92,"l":75.25,"n":441,"o":75.86,"t":"2026-09-24T14:45:00Z","v":28568,"vw":75.604183},{"c":74.99,"h":75.57,"l":74.97,"n":228,"o":75.45,"t":"2026-09-24T15:00:00Z","v":6562,"vw":75.418585},{"c":74.415,"h":75.105,"l":74.41,"n":467,"o":75.105,"t":"2026-09-24T15:15:00Z","v":24100,"vw":74.76645},{"c":74.7,"h":74.7,"l":74.21,"n":312,"o":74.41,"t":"2026-09-24T15:30:00Z","v":7495,"vw":74.457028},{"c":74.455,"h":74.64,"l":74.42,"n":131,"o":74.64,"t":"2026-09-24T15:45:00Z","v":7121,"vw":74.467549},{"c":74.565,"h":74.605,"l":74.235,"n":337,"o":74.42,"t":"2026-09-24T16:00:00Z","v":7806,"vw":74.427934},{"c":75.12,"h":75.74,"l":74.6925,"n":384,"o":74.71,"t":"2026-09-24T16:15:00Z","v":17664,"vw":75.250686},{"c":75.69,"h":75.69,"l":74.89,"n":381,"o":75.11,"t":"2026-09-24T16:30:00Z","v":14661,"vw":75.339122},{"c":75.36,"h":75.36,"l":75.345,"n":42,"o":75.355,"t":"2026-09-24T16:45:00Z","v":627,"vw":75.353333},{"c":75.1025,"h":75.44,"l":75.09,"n":250,"o":75.22,"t":"2026-09-24T17:00:00Z","v":3954,"vw":75.239409},{"c":74.995,"h":75.1,"l":74.88,"n":275,"o":75.1,"t":"2026-09-24T17:15:00Z","v":8290,"vw":75.019861},{"c":74.725,"h":75,"l":74.725,"n":264,"o":75,"t":"2026-09-24T17:30:00Z","v":10142,"vw":74.864538},{"c":74.985,"h":75.01,"l":74.94,"n":115,"o":74.95,"t":"2026-09-24T17:45:00Z","v":2087,"vw":74.962575},{"c":74.91,"h":75.03,"l":74.61,"n":200,"o":75.03,"t":"2026-09-24T18:00:00Z","v":3160,"vw":74.902989},{"c":75.58,"h":75.58,"l":74.95,"n":310,"o":74.96,"t":"2026-09-24T18:15:00Z","v":9803,"vw":75.184562},{"c":75.51,"h":75.62,"l":75.4,"n":264,"o":75.55,"t":"2026-09-24T18:30:00Z","v":7618,"vw":75.539359},{"c":75.99,"h":75.99,"l":75.59,"n":333,"o":75.66,"t":"2026-09-24T18:45:00Z","v":9943,"vw":75.805785},{"c":76.325,"h":76.33,"l":75.93,"n":610,"o":75.99,"t":"2026-09-24T19:00:00Z","v":29386,"vw":76.039917},{"c":76.2,"h":76.31,"l":76.12,"n":409,"o":76.16,"t":"2026-09-24T19:15:00Z","v":8952,"vw":76.210092},{"c":76.175,"h":76.45,"l":76.16,"n":950,"o":76.17,"t":"2026-09-24T19:30:00Z","v":41153,"vw":76.329307},{"c":76.75,"h":76.855,"l":76.12,"n":2008,"o":76.18,"t":"2026-09-24T19:45:00Z","v":65883,"vw":76.538929},{"c":76.75,"h":76.75,"l":76.75,"n":28,"o":76.75,"t":"2026-09-24T20:00:00Z","v":77575,"vw":76.75},{"c":77.14,"h":77.14,"l":77.14,"n":3,"o":77.14,"t":"2026-09-25T13:15:00Z","v":140,"vw":77.14},{"c":77.91,"h":77.91,"l":77.2876,"n":169,"o":77.46,"t":"2026-09-25T13:30:00Z","v":9213,"vw":77.593107},{"c":77.7801,"h":78.06,"l":77.42,"n":56,"o":77.99,"t":"2026-09-25T13:45:00Z","v":3022,"vw":77.798034},{"c":78.015,"h":78.07,"l":77.55,"n":472,"o":77.75,"t":"2026-09-25T14:00:00Z","v":20126,"vw":77.805973},{"c":77.51,"h":77.57,"l":77.3,"n":393,"o":77.5,"t":"2026-09-25T14:15:00Z","v":25810,"vw":77.471762},{"c":77.24,"h":77.45,"l":77.155,"n":555,"o":77.335,"t":"2026-09-25T14:30:00Z","v":25935,"vw":77.370997},{"c":77.56,"h":77.56,"l":77.12,"n":293,"o":77.19,"t":"2026-09-25T14:45:00Z","v":8587,"vw":77.309911},{"c":77.56,"h":77.73,"l":77.47,"n":110,"o":77.47,"t":"2026-09-25T15:00:00Z","v":1905,"vw":77.589261},{"c":77.82,"h":77.82,"l":77.515,"n":154,"o":77.58,"t":"2026-09-25T15:15:00Z","v":3409,"vw":77.74161},{"c":77.685,"h":77.915,"l":77.685,"n":111,"o":77.85,"t":"2026-09-25T15:30:00Z","v":3476,"vw":77.869192},{"c":77.96,"h":78.02,"l":77.56,"n":156,"o":77.56,"t":"2026-09-25T15:45:00Z","v":3103,"vw":77.822396},{"c":78.11,"h":78.165,"l":77.7957,"n":189,"o":77.89,"t":"2026-09-25T16:00:00Z","v":6107,"vw":77.971435},{"c":77.7402,"h":78.2,"l":77.7402,"n":117,"o":78.2,"t":"2026-09-25T16:15:00Z","v":4187,"vw":77.962737},{"c":78.095,"h":78.15,"l":77.775,"n":152,"o":77.775,"t":"2026-09-25T16:30:00Z","v":3106,"vw":78.057774},{"c":78.13,"h":78.185,"l":77.945,"n":230,"o":77.955,"t":"2026-09-25T16:45:00Z","v":6972,"vw":78.069611},{"c":78.15,"h":78.32,"l":78.15,"n":212,"o":78.28,"t":"2026-09-25T17:00:00Z","v":5343,"vw":78.263722},{"c":77.87,"h":78.22,"l":77.83,"n":275,"o":78.19,"t":"2026-09-25T17:15:00Z","v":25657,"vw":78.135523},{"c":77.57,"h":77.67,"l":77.57,"n":51,"o":77.67,"t":"2026-09-25T17:30:00Z","v":1180,"vw":77.587857},{"c":77.61,"h":77.7,"l":77.47,"n":218,"o":77.7,"t":"2026-09-25T17:45:00Z","v":4779,"vw":77.567974},{"c":77.61,"h":77.7,"l":77.56,"n":97,"o":77.7,"t":"2026-09-25T18:00:00Z","v":2281,"vw":77.617778},{"c":77.45,"h":77.72,"l":77.44,"n":180,"o":77.65,"t":"2026-09-25T18:15:00Z","v":4059,"vw":77.602774},{"c":77.485,"h":77.53,"l":77.48,"n":120,"o":77.5,"t":"2026-09-25T18:30:00Z","v":1902,"vw":77.496134},{"c":78.04,"h":78.04,"l":77.555,"n":361,"o":77.56,"t":"2026-09-25T18:45:00Z","v":10470,"vw":77.770703},{"c":78.2,"h":78.31,"l":77.96,"n":601,"o":78.07,"t":"2026-09-25T19:00:00Z","v":16795,"vw":78.192666},{"c":78.06,"h":78.29,"l":78.06,"n":396,"o":78.2,"t":"2026-09-25T19:15:00Z","v":15680,"vw":78.194705},{"c":78.11,"h":78.24,"l":78.01,"n":467,"o":78.1099,"t":"2026-09-25T19:30:00Z","v":14202,"vw":78.105614},{"c":78.26,"h":78.53,"l":78.16,"n":1398,"o":78.16,"t":"2026-09-25T19:45:00Z","v":44795,"vw":78.367837},{"c":78.3,"h":78.3,"l":78.3,"n":31,"o":78.3,"t":"2026-09-25T20:00:00Z","v":66273,"vw":78.3},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-09-25T22:45:00Z","v":100,"vw":78.8},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-09-28T11:00:00Z","v":150,"vw":78},{"c":77.175,"h":77.51,"l":76.32,"n":195,"o":77.51,"t":"2026-09-28T13:30:00Z","v":15881,"vw":77.199306},{"c":76.81,"h":77.175,"l":76.63,"n":112,"o":77.175,"t":"2026-09-28T13:45:00Z","v":3246,"vw":76.896166},{"c":76.47,"h":77.61,"l":76.44,"n":188,"o":77.08,"t":"2026-09-28T14:00:00Z","v":6514,"vw":76.842802},{"c":76.21,"h":76.75,"l":76.21,"n":215,"o":76.53,"t":"2026-09-28T14:15:00Z","v":6852,"vw":76.556377},{"c":75.68,"h":76.02,"l":75.53,"n":152,"o":75.855,"t":"2026-09-28T14:30:00Z","v":4298,"vw":75.743217},{"c":75.29,"h":75.79,"l":75.29,"n":245,"o":75.55,"t":"2026-09-28T14:45:00Z","v":9132,"vw":75.552516},{"c":75.72,"h":75.81,"l":75.37,"n":320,"o":75.47,"t":"2026-09-28T15:00:00Z","v":22645,"vw":75.649401},{"c":75.82,"h":75.82,"l":75.36,"n":229,"o":75.36,"t":"2026-09-28T15:15:00Z","v":11615,"vw":75.577837},{"c":75.695,"h":75.89,"l":75.695,"n":59,"o":75.87,"t":"2026-09-28T15:30:00Z","v":2514,"vw":75.847663},{"c":76.29,"h":76.29,"l":75.805,"n":144,"o":75.805,"t":"2026-09-28T15:45:00Z","v":3419,"vw":76.123095},{"c":76.83,"h":76.83,"l":76.4465,"n":68,"o":76.4465,"t":"2026-09-28T16:00:00Z","v":7396,"vw":76.807333},{"c":77.5,"h":77.79,"l":76.94,"n":295,"o":76.94,"t":"2026-09-28T16:15:00Z","v":10290,"vw":77.497729},{"c":76.985,"h":77.3,"l":76.985,"n":30,"o":77.225,"t":"2026-09-28T16:30:00Z","v":915,"vw":77.12411},{"c":76.855,"h":76.985,"l":76.79,"n":94,"o":76.985,"t":"2026-09-28T16:45:00Z","v":2190,"vw":76.857567},{"c":77.5,"h":77.5,"l":77,"n":173,"o":77,"t":"2026-09-28T17:00:00Z","v":5213,"vw":77.285562},{"c":77.58,"h":77.73,"l":77.28,"n":148,"o":77.33,"t":"2026-09-28T17:15:00Z","v":3583,"vw":77.445094},{"c":77.665,"h":77.89,"l":77.65,"n":181,"o":77.73,"t":"2026-09-28T17:30:00Z","v":3916,"vw":77.755662},{"c":78.01,"h":78.01,"l":77.655,"n":196,"o":77.655,"t":"2026-09-28T17:45:00Z","v":5131,"vw":77.892242},{"c":78.0996,"h":78.15,"l":77.6627,"n":309,"o":78.05,"t":"2026-09-28T18:00:00Z","v":17031,"vw":77.819315},{"c":78,"h":78.145,"l":78,"n":123,"o":78.145,"t":"2026-09-28T18:15:00Z","v":3802,"vw":78.076788},{"c":78.18,"h":78.18,"l":77.98,"n":212,"o":77.98,"t":"2026-09-28T18:30:00Z","v":4135,"vw":78.060753},{"c":78.415,"h":78.415,"l":78.08,"n":263,"o":78.19,"t":"2026-09-28T18:45:00Z","v":7513,"vw":78.191912},{"c":78.1,"h":78.24,"l":78.1,"n":307,"o":78.23,"t":"2026-09-28T19:00:00Z","v":10120,"vw":78.20113},{"c":78.005,"h":78.35,"l":78.005,"n":501,"o":78.1,"t":"2026-09-28T19:15:00Z","v":21445,"vw":78.217354},{"c":78.385,"h":78.455,"l":77.84,"n":498,"o":77.93,"t":"2026-09-28T19:30:00Z","v":13244,"vw":78.06339},{"c":78.23,"h":78.64,"l":78.125,"n":2004,"o":78.4,"t":"2026-09-28T19:45:00Z","v":65469,"vw":78.368604},{"c":78.22,"h":78.22,"l":78.22,"n":21,"o":78.22,"t":"2026-09-28T20:00:00Z","v":75153,"vw":78.22},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-29T13:15:00Z","v":200,"vw":78.5},{"c":78.21,"h":78.64,"l":77.81,"n":99,"o":78.36,"t":"2026-09-29T13:30:00Z","v":3625,"vw":78.271275},{"c":77.9337,"h":78.05,"l":77.345,"n":144,"o":77.81,"t":"2026-09-29T13:45:00Z","v":4023,"vw":77.689149},{"c":76.9,"h":77.515,"l":76.9,"n":123,"o":77.48,"t":"2026-09-29T14:00:00Z","v":3071,"vw":77.350302},{"c":76.74,"h":76.93,"l":76.45,"n":180,"o":76.85,"t":"2026-09-29T14:15:00Z","v":4196,"vw":76.73899},{"c":76.8375,"h":76.8375,"l":76.6,"n":102,"o":76.6,"t":"2026-09-29T14:30:00Z","v":2317,"vw":76.74475},{"c":76.69,"h":76.795,"l":76.63,"n":86,"o":76.79,"t":"2026-09-29T14:45:00Z","v":1765,"vw":76.678125},{"c":76.75,"h":76.75,"l":76.51,"n":185,"o":76.66,"t":"2026-09-29T15:00:00Z","v":4913,"vw":76.662171},{"c":76.975,"h":77.03,"l":76.8,"n":196,"o":76.81,"t":"2026-09-29T15:15:00Z","v":6574,"vw":76.863913},{"c":77.105,"h":77.105,"l":76.92,"n":76,"o":76.92,"t":"2026-09-29T15:30:00Z","v":1718,"vw":77.048571},{"c":77.03,"h":77.23,"l":77.02,"n":166,"o":77.02,"t":"2026-09-29T15:45:00Z","v":3345,"vw":77.072333},{"c":76.78,"h":76.88,"l":76.47,"n":175,"o":76.88,"t":"2026-09-29T16:00:00Z","v":10760,"vw":76.537274},{"c":76.71,"h":76.88,"l":76.64,"n":127,"o":76.64,"t":"2026-09-29T16:15:00Z","v":2893,"vw":76.721615},{"c":76.55,"h":76.695,"l":76.55,"n":135,"o":76.695,"t":"2026-09-29T16:30:00Z","v":3391,"vw":76.667841},{"c":76.48,"h":76.61,"l":76.3925,"n":163,"o":76.545,"t":"2026-09-29T16:45:00Z","v":3893,"vw":76.512675},{"c":76.485,"h":76.58,"l":76.385,"n":119,"o":76.385,"t":"2026-09-29T17:00:00Z","v":2105,"vw":76.491875},{"c":76.88,"h":76.88,"l":76.485,"n":242,"o":76.485,"t":"2026-09-29T17:15:00Z","v":9708,"vw":76.674903},{"c":76.79,"h":76.81,"l":76.74,"n":94,"o":76.74,"t":"2026-09-29T17:30:00Z","v":2398,"vw":76.768598},{"c":76.35,"h":76.9,"l":76.35,"n":135,"o":76.82,"t":"2026-09-29T17:45:00Z","v":3450,"vw":76.778421},{"c":76.83,"h":76.86,"l":76.51,"n":311,"o":76.51,"t":"2026-09-29T18:00:00Z","v":6410,"vw":76.682028},{"c":76.77,"h":76.85,"l":76.6653,"n":131,"o":76.72,"t":"2026-09-29T18:15:00Z","v":3143,"vw":76.742184},{"c":76.8,"h":76.94,"l":76.75,"n":815,"o":76.83,"t":"2026-09-29T18:30:00Z","v":41851,"vw":76.878141},{"c":76.595,"h":76.795,"l":76.57,"n":151,"o":76.795,"t":"2026-09-29T18:45:00Z","v":4433,"vw":76.68992},{"c":76.605,"h":76.66,"l":76.4466,"n":414,"o":76.66,"t":"2026-09-29T19:00:00Z","v":12235,"vw":76.57891},{"c":76.61,"h":76.79,"l":76.56,"n":351,"o":76.79,"t":"2026-09-29T19:15:00Z","v":13408,"vw":76.666168},{"c":76.09,"h":76.78,"l":76.09,"n":811,"o":76.675,"t":"2026-09-29T19:30:00Z","v":27332,"vw":76.438165},{"c":76.5,"h":76.69,"l":76.09,"n":1758,"o":76.09,"t":"2026-09-29T19:45:00Z","v":59307,"vw":76.467372},{"c":76.5,"h":76.5,"l":76.5,"n":24,"o":76.5,"t":"2026-09-29T20:00:00Z","v":50214,"vw":76.5},{"c":76.715,"h":77.3,"l":76.28,"n":237,"o":76.4,"t":"2026-09-30T13:30:00Z","v":14468,"vw":76.697971},{"c":76.9723,"h":77.08,"l":76.825,"n":44,"o":77.08,"t":"2026-09-30T13:45:00Z","v":1224,"vw":76.883905},{"c":76.36,"h":77,"l":76.13,"n":104,"o":76.755,"t":"2026-09-30T14:00:00Z","v":3439,"vw":76.610314},{"c":76.76,"h":76.76,"l":76.475,"n":54,"o":76.475,"t":"2026-09-30T14:15:00Z","v":3830,"vw":76.554082},{"c":76.36,"h":76.39,"l":76.13,"n":182,"o":76.36,"t":"2026-09-30T14:30:00Z","v":9429,"vw":76.247317},{"c":76.96,"h":76.96,"l":76.47,"n":53,"o":76.68,"t":"2026-09-30T14:45:00Z","v":9181,"vw":76.637984},{"c":77.15,"h":77.2,"l":76.95,"n":194,"o":76.96,"t":"2026-09-30T15:00:00Z","v":7216,"vw":77.067685},{"c":76.91,"h":77.25,"l":76.7701,"n":144,"o":77.24,"t":"2026-09-30T15:15:00Z","v":4195,"vw":77.011113},{"c":76.7025,"h":77.03,"l":76.695,"n":54,"o":77.03,"t":"2026-09-30T15:30:00Z","v":1319,"vw":76.833582},{"c":76.68,"h":76.68,"l":76.68,"n":32,"o":76.68,"t":"2026-09-30T15:45:00Z","v":767,"vw":76.68},{"c":76.67,"h":76.77,"l":76.67,"n":61,"o":76.68,"t":"2026-09-30T16:00:00Z","v":1336,"vw":76.698571},{"c":76.69,"h":76.78,"l":76.59,"n":200,"o":76.602,"t":"2026-09-30T16:15:00Z","v":6489,"vw":76.702788},{"c":76.55,"h":76.61,"l":76.51,"n":40,"o":76.61,"t":"2026-09-30T16:30:00Z","v":1633,"vw":76.562631},{"c":76.56,"h":76.7,"l":76.54,"n":149,"o":76.55,"t":"2026-09-30T16:45:00Z","v":6289,"vw":76.617984},{"c":76.125,"h":76.59,"l":76.0101,"n":234,"o":76.475,"t":"2026-09-30T17:00:00Z","v":12624,"vw":76.270529},{"c":76.07,"h":76.1,"l":76.01,"n":157,"o":76.09,"t":"2026-09-30T17:15:00Z","v":5190,"vw":76.066216},{"c":76.1,"h":76.11,"l":75.885,"n":187,"o":76.08,"t":"2026-09-30T17:30:00Z","v":5635,"vw":76.013094},{"c":76.08,"h":76.1,"l":76.035,"n":145,"o":76.1,"t":"2026-09-30T17:45:00Z","v":4278,"vw":76.064919},{"c":76.01,"h":76.04,"l":75.95,"n":108,"o":76.04,"t":"2026-09-30T18:00:00Z","v":4319,"vw":76.00762},{"c":76.0677,"h":76.13,"l":75.9488,"n":188,"o":76,"t":"2026-09-30T18:15:00Z","v":5951,"vw":76.068788},{"c":76.23,"h":76.23,"l":76.05,"n":254,"o":76.14,"t":"2026-09-30T18:30:00Z","v":7149,"vw":76.136206},{"c":76.43,"h":76.43,"l":76.22,"n":161,"o":76.22,"t":"2026-09-30T18:45:00Z","v":5206,"vw":76.315238},{"c":76.39,"h":76.49,"l":76.39,"n":180,"o":76.49,"t":"2026-09-30T19:00:00Z","v":5202,"vw":76.436879},{"c":76.11,"h":76.365,"l":76.03,"n":266,"o":76.365,"t":"2026-09-30T19:15:00Z","v":7276,"vw":76.181976},{"c":76.17,"h":76.3,"l":76.04,"n":801,"o":76.11,"t":"2026-09-30T19:30:00Z","v":30590,"vw":76.193489},{"c":76.2,"h":76.39,"l":76.11,"n":1210,"o":76.24,"t":"2026-09-30T19:45:00Z","v":47667,"vw":76.270614},{"c":76.23,"h":76.23,"l":76.23,"n":22,"o":76.23,"t":"2026-09-30T20:00:00Z","v":256653,"vw":76.23},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-01T09:15:00Z","v":200,"vw":76.5},{"c":76.27,"h":77.29,"l":76.05,"n":180,"o":77.29,"t":"2026-10-01T13:30:00Z","v":8628,"vw":76.855105},{"c":76.38,"h":76.895,"l":76.11,"n":232,"o":76.39,"t":"2026-10-01T13:45:00Z","v":11069,"vw":76.411898},{"c":76.42,"h":76.8699,"l":75.97,"n":134,"o":76.38,"t":"2026-10-01T14:00:00Z","v":5730,"vw":76.366419},{"c":76,"h":76.6,"l":75.865,"n":166,"o":76.6,"t":"2026-10-01T14:15:00Z","v":5941,"vw":76.216338},{"c":75.425,"h":76.43,"l":75.3,"n":198,"o":76.15,"t":"2026-10-01T14:30:00Z","v":7746,"vw":76.037117},{"c":74.43,"h":75.61,"l":74.34,"n":556,"o":75.425,"t":"2026-10-01T14:45:00Z","v":22231,"vw":75.10397},{"c":74.1,"h":74.23,"l":73.58,"n":457,"o":74.23,"t":"2026-10-01T15:00:00Z","v":14203,"vw":73.915436},{"c":73.54,"h":74.01,"l":73.42,"n":429,"o":74.01,"t":"2026-10-01T15:15:00Z","v":17891,"vw":73.650305},{"c":73.8775,"h":73.8775,"l":73.555,"n":119,"o":73.555,"t":"2026-10-01T15:30:00Z","v":3754,"vw":73.674392},{"c":74.22,"h":74.32,"l":73.95,"n":150,"o":74.06,"t":"2026-10-01T15:45:00Z","v":3978,"vw":74.145119},{"c":73.78,"h":74.26,"l":73.66,"n":360,"o":74.2,"t":"2026-10-01T16:00:00Z","v":21393,"vw":73.914181},{"c":73.435,"h":73.745,"l":73.275,"n":342,"o":73.74,"t":"2026-10-01T16:15:00Z","v":15154,"vw":73.464387},{"c":73.43,"h":73.53,"l":73.11,"n":273,"o":73.525,"t":"2026-10-01T16:30:00Z","v":12070,"vw":73.410899},{"c":73.08,"h":73.36,"l":73.08,"n":189,"o":73.33,"t":"2026-10-01T16:45:00Z","v":4750,"vw":73.213143},{"c":73.22,"h":73.705,"l":73.14,"n":110,"o":73.14,"t":"2026-10-01T17:00:00Z","v":4082,"vw":73.450008},{"c":73.35,"h":73.5,"l":72.91,"n":321,"o":73.18,"t":"2026-10-01T17:15:00Z","v":14313,"vw":73.328826},{"c":73.16,"h":73.575,"l":73.025,"n":303,"o":73.35,"t":"2026-10-01T17:30:00Z","v":13996,"vw":73.369346},{"c":72.18,"h":73.17,"l":72.12,"n":356,"o":73.17,"t":"2026-10-01T17:45:00Z","v":13821,"vw":72.71363},{"c":72.155,"h":72.17,"l":71.84,"n":203,"o":72.17,"t":"2026-10-01T18:00:00Z","v":4439,"vw":72.059719},{"c":73.12,"h":73.5499,"l":72.3,"n":339,"o":72.32,"t":"2026-10-01T18:15:00Z","v":25330,"vw":72.53378},{"c":73.59,"h":73.8,"l":73.2,"n":139,"o":73.2,"t":"2026-10-01T18:30:00Z","v":4691,"vw":73.554911},{"c":73.73,"h":73.8,"l":73.2,"n":192,"o":73.2,"t":"2026-10-01T18:45:00Z","v":4777,"vw":73.479339},{"c":73.365,"h":73.93,"l":73.3,"n":352,"o":73.7,"t":"2026-10-01T19:00:00Z","v":11132,"vw":73.64078},{"c":73.6,"h":73.76,"l":73.21,"n":331,"o":73.31,"t":"2026-10-01T19:15:00Z","v":11983,"vw":73.503605},{"c":73.56,"h":73.8,"l":73.22,"n":481,"o":73.745,"t":"2026-10-01T19:30:00Z","v":11781,"vw":73.538604},{"c":73.445,"h":73.57,"l":73.255,"n":1326,"o":73.27,"t":"2026-10-01T19:45:00Z","v":36645,"vw":73.392155},{"c":73.39,"h":73.39,"l":73.39,"n":20,"o":73.39,"t":"2026-10-01T20:00:00Z","v":66405,"vw":73.39},{"c":74.94,"h":75.005,"l":74.595,"n":153,"o":74.76,"t":"2026-10-02T13:30:00Z","v":10907,"vw":74.813316},{"c":75.01,"h":75.08,"l":74.68,"n":222,"o":75.0699,"t":"2026-10-02T13:45:00Z","v":6684,"vw":74.954714},{"c":75.63,"h":75.63,"l":75.01,"n":118,"o":75.01,"t":"2026-10-02T14:00:00Z","v":3577,"vw":75.434515},{"c":75.015,"h":75.6,"l":75.015,"n":255,"o":75.6,"t":"2026-10-02T14:15:00Z","v":11867,"vw":75.243083},{"c":75.61,"h":75.61,"l":74.6934,"n":149,"o":74.85,"t":"2026-10-02T14:30:00Z","v":15446,"vw":74.965988},{"c":76.185,"h":76.185,"l":75.395,"n":228,"o":75.4,"t":"2026-10-02T14:45:00Z","v":6759,"vw":75.771013},{"c":76.125,"h":76.39,"l":75.79,"n":470,"o":76,"t":"2026-10-02T15:00:00Z","v":18909,"vw":75.950107},{"c":76.77,"h":76.77,"l":76.15,"n":281,"o":76.175,"t":"2026-10-02T15:15:00Z","v":8644,"vw":76.35047},{"c":76.76,"h":76.79,"l":76.5104,"n":147,"o":76.79,"t":"2026-10-02T15:30:00Z","v":4032,"vw":76.636405},{"c":76.46,"h":76.84,"l":76.375,"n":227,"o":76.61,"t":"2026-10-02T15:45:00Z","v":4952,"vw":76.610588},{"c":76.24,"h":76.49,"l":75.65,"n":202,"o":76.44,"t":"2026-10-02T16:00:00Z","v":7996,"vw":76.091845},{"c":75.85,"h":76.32,"l":75.78,"n":172,"o":76.24,"t":"2026-10-02T16:15:00Z","v":5323,"vw":75.977651},{"c":75.91,"h":76.065,"l":75.78,"n":52,"o":75.785,"t":"2026-10-02T16:30:00Z","v":1673,"vw":75.926429},{"c":76.32,"h":76.38,"l":75.84,"n":136,"o":75.85,"t":"2026-10-02T16:45:00Z","v":2940,"vw":76.088254},{"c":76.2,"h":76.43,"l":76.14,"n":255,"o":76.375,"t":"2026-10-02T17:00:00Z","v":5965,"vw":76.280795},{"c":76.406,"h":76.41,"l":76.16,"n":156,"o":76.25,"t":"2026-10-02T17:15:00Z","v":3799,"vw":76.325878},{"c":76.46,"h":76.46,"l":76.25,"n":97,"o":76.315,"t":"2026-10-02T17:30:00Z","v":2469,"vw":76.318693},{"c":76.3,"h":76.485,"l":76.3,"n":119,"o":76.48,"t":"2026-10-02T17:45:00Z","v":3909,"vw":76.431072},{"c":76.48,"h":76.48,"l":76.1,"n":162,"o":76.1,"t":"2026-10-02T18:00:00Z","v":3645,"vw":76.363194},{"c":76.61,"h":76.61,"l":76.5,"n":56,"o":76.5,"t":"2026-10-02T18:15:00Z","v":940,"vw":76.555},{"c":76.5,"h":76.7,"l":76.38,"n":244,"o":76.59,"t":"2026-10-02T18:30:00Z","v":6311,"vw":76.521788},{"c":76.39,"h":76.505,"l":76.38,"n":100,"o":76.505,"t":"2026-10-02T18:45:00Z","v":1722,"vw":76.442},{"c":76.37,"h":76.53,"l":76.3201,"n":130,"o":76.3201,"t":"2026-10-02T19:00:00Z","v":2812,"vw":76.402645},{"c":76.1,"h":76.49,"l":76.015,"n":253,"o":76.49,"t":"2026-10-02T19:15:00Z","v":6861,"vw":76.190064},{"c":75.83,"h":76.25,"l":75.82,"n":546,"o":76.2,"t":"2026-10-02T19:30:00Z","v":18073,"vw":76.151048},{"c":75.59,"h":76.15,"l":75.365,"n":1277,"o":75.92,"t":"2026-10-02T19:45:00Z","v":44208,"vw":75.645419},{"c":75.61,"h":75.61,"l":75.61,"n":40,"o":75.61,"t":"2026-10-02T20:00:00Z","v":57274,"vw":75.61},{"c":75.61,"h":75.61,"l":75.61,"n":11,"o":75.61,"t":"2026-10-05T08:45:00Z","v":809,"vw":75.61},{"c":74.97,"h":76.1299,"l":74.97,"n":86,"o":75.56,"t":"2026-10-05T13:30:00Z","v":7559,"vw":75.669103},{"c":75.17,"h":75.405,"l":74.66,"n":94,"o":74.66,"t":"2026-10-05T13:45:00Z","v":4362,"vw":74.935166},{"c":75.705,"h":75.705,"l":75.04,"n":204,"o":75.395,"t":"2026-10-05T14:00:00Z","v":9770,"vw":75.276831},{"c":76.06,"h":76.075,"l":76.06,"n":30,"o":76.065,"t":"2026-10-05T14:15:00Z","v":518,"vw":76.065714},{"c":75.83,"h":76.145,"l":75.83,"n":186,"o":76.14,"t":"2026-10-05T14:30:00Z","v":5913,"vw":75.999151},{"c":75.815,"h":75.815,"l":75.4675,"n":128,"o":75.76,"t":"2026-10-05T14:45:00Z","v":3359,"vw":75.632689},{"c":75.42,"h":75.57,"l":75.26,"n":309,"o":75.57,"t":"2026-10-05T15:00:00Z","v":10906,"vw":75.336532},{"c":75.43,"h":75.52,"l":75.43,"n":112,"o":75.47,"t":"2026-10-05T15:15:00Z","v":2198,"vw":75.471769},{"c":75.28,"h":75.435,"l":75.065,"n":134,"o":75.18,"t":"2026-10-05T15:30:00Z","v":3827,"vw":75.22319},{"c":75.455,"h":75.455,"l":75.295,"n":102,"o":75.295,"t":"2026-10-05T15:45:00Z","v":1850,"vw":75.404124},{"c":75.35,"h":75.45,"l":75.28,"n":171,"o":75.41,"t":"2026-10-05T16:00:00Z","v":4197,"vw":75.369347},{"c":75.38,"h":75.4,"l":75.28,"n":149,"o":75.31,"t":"2026-10-05T16:15:00Z","v":5042,"vw":75.35985},{"c":75.4,"h":75.45,"l":75.4,"n":46,"o":75.45,"t":"2026-10-05T16:30:00Z","v":1250,"vw":75.409259},{"c":75.07,"h":75.3975,"l":75.07,"n":136,"o":75.3975,"t":"2026-10-05T16:45:00Z","v":2342,"vw":75.25331},{"c":75.0025,"h":75.0501,"l":74.93,"n":144,"o":75.045,"t":"2026-10-05T17:00:00Z","v":4177,"vw":74.999281},{"c":75.045,"h":75.16,"l":74.98,"n":175,"o":75.06,"t":"2026-10-05T17:15:00Z","v":3711,"vw":75.089136},{"c":75.23,"h":75.23,"l":75.04,"n":188,"o":75.04,"t":"2026-10-05T17:30:00Z","v":4216,"vw":75.125212},{"c":75.275,"h":75.33,"l":75.23,"n":182,"o":75.25,"t":"2026-10-05T17:45:00Z","v":4481,"vw":75.2688},{"c":75.03,"h":75.15,"l":75.03,"n":164,"o":75.15,"t":"2026-10-05T18:00:00Z","v":3284,"vw":75.098274},{"c":74.775,"h":75.02,"l":74.775,"n":245,"o":75,"t":"2026-10-05T18:15:00Z","v":7867,"vw":74.922586},{"c":75.03,"h":75.1,"l":74.77,"n":242,"o":74.77,"t":"2026-10-05T18:30:00Z","v":7373,"vw":74.955315},{"c":75.27,"h":75.34,"l":75.065,"n":201,"o":75.12,"t":"2026-10-05T18:45:00Z","v":7896,"vw":75.187147},{"c":75.365,"h":75.365,"l":75.13,"n":204,"o":75.255,"t":"2026-10-05T19:00:00Z","v":6496,"vw":75.239243},{"c":75.31,"h":75.375,"l":75.28,"n":238,"o":75.365,"t":"2026-10-05T19:15:00Z","v":10507,"vw":75.320945},{"c":75.255,"h":75.4,"l":75.235,"n":491,"o":75.3,"t":"2026-10-05T19:30:00Z","v":15970,"vw":75.277184},{"c":74.66,"h":75.21,"l":74.44,"n":1891,"o":75.2,"t":"2026-10-05T19:45:00Z","v":53745,"vw":74.650555},{"c":74.56,"h":74.66,"l":74.56,"n":49,"o":74.65,"t":"2026-10-05T20:00:00Z","v":116822,"vw":74.560363},{"c":74.3,"h":74.6,"l":74.3,"n":45,"o":74.6,"t":"2026-10-06T08:30:00Z","v":2083,"vw":74.472687},{"c":74.85,"h":74.85,"l":74.45,"n":380,"o":74.6,"t":"2026-10-06T09:30:00Z","v":41743,"vw":74.635244},{"c":74.6,"h":74.85,"l":74.5,"n":489,"o":74.65,"t":"2026-10-06T09:45:00Z","v":51702,"vw":74.678913},{"c":74.64,"h":74.9,"l":74.5,"n":886,"o":74.66,"t":"2026-10-06T10:00:00Z","v":66400,"vw":74.636297},{"c":74.5,"h":74.7,"l":74.45,"n":700,"o":74.57,"t":"2026-10-06T10:15:00Z","v":25735,"vw":74.557166},{"c":74.6,"h":74.7,"l":74.33,"n":113,"o":74.55,"t":"2026-10-06T10:30:00Z","v":13123,"vw":74.55399},{"c":74.5,"h":74.55,"l":74.32,"n":378,"o":74.55,"t":"2026-10-06T10:45:00Z","v":20344,"vw":74.48106},{"c":74.49,"h":74.56,"l":74.19,"n":137,"o":74.45,"t":"2026-10-06T11:00:00Z","v":20306,"vw":74.445249},{"c":74.49,"h":74.6,"l":74.4,"n":178,"o":74.45,"t":"2026-10-06T11:30:00Z","v":34150,"vw":74.485793},{"c":74.79,"h":75,"l":74.41,"n":908,"o":74.58,"t":"2026-10-06T11:45:00Z","v":16879,"vw":74.603786},{"c":74.85,"h":74.85,"l":74.77,"n":3,"o":74.77,"t":"2026-10-06T12:00:00Z","v":203,"vw":74.81},{"c":75,"h":75,"l":74.61,"n":179,"o":74.81,"t":"2026-10-06T12:15:00Z","v":3968,"vw":74.799948},{"c":74.9394,"h":74.9394,"l":74.9394,"n":1,"o":74.9394,"t":"2026-10-06T12:30:00Z","v":125,"vw":74.9394},{"c":74.58,"h":74.58,"l":74.58,"n":11,"o":74.58,"t":"2026-10-06T12:45:00Z","v":110,"vw":74.58},{"c":76.99,"h":76.99,"l":74.95,"n":29,"o":74.95,"t":"2026-10-06T13:15:00Z","v":2114,"vw":76.861212},{"c":75.03,"h":75.975,"l":74.94,"n":115,"o":75.92,"t":"2026-10-06T13:30:00Z","v":19871,"vw":75.853052},{"c":75.13,"h":75.34,"l":75.13,"n":37,"o":75.135,"t":"2026-10-06T13:45:00Z","v":1652,"vw":75.276321},{"c":75.43,"h":75.6829,"l":74.7,"n":380,"o":75.03,"t":"2026-10-06T14:00:00Z","v":14966,"vw":75.017176},{"c":75.19,"h":75.58,"l":75.19,"n":211,"o":75.47,"t":"2026-10-06T14:15:00Z","v":7263,"vw":75.43135},{"c":75.33,"h":75.33,"l":75.07,"n":119,"o":75.11,"t":"2026-10-06T14:30:00Z","v":3461,"vw":75.178333},{"c":74.625,"h":75.34,"l":74.62,"n":131,"o":75.34,"t":"2026-10-06T14:45:00Z","v":3348,"vw":74.937918},{"c":74.035,"h":74.7,"l":73.815,"n":415,"o":74.665,"t":"2026-10-06T15:00:00Z","v":32026,"vw":74.318135},{"c":74.165,"h":74.33,"l":74.115,"n":198,"o":74.13,"t":"2026-10-06T15:15:00Z","v":11473,"vw":74.133155},{"c":74.46,"h":74.51,"l":74.005,"n":226,"o":74.12,"t":"2026-10-06T15:30:00Z","v":7897,"vw":74.258247},{"c":74,"h":74.2401,"l":74,"n":101,"o":74.24,"t":"2026-10-06T15:45:00Z","v":4543,"vw":74.04894},{"c":74.18,"h":74.18,"l":73.97,"n":159,"o":74.07,"t":"2026-10-06T16:00:00Z","v":3860,"vw":74.094535},{"c":74.41,"h":74.45,"l":74.34,"n":88,"o":74.34,"t":"2026-10-06T16:15:00Z","v":2556,"vw":74.401998},{"c":73.645,"h":74.54,"l":73.645,"n":403,"o":74.46,"t":"2026-10-06T16:30:00Z","v":20900,"vw":74.057943},{"c":73.69,"h":73.7,"l":73.69,"n":14,"o":73.7,"t":"2026-10-06T16:45:00Z","v":459,"vw":73.697275},{"c":73.87,"h":73.87,"l":73.56,"n":174,"o":73.56,"t":"2026-10-06T17:00:00Z","v":4487,"vw":73.733392},{"c":73.94,"h":73.94,"l":73.755,"n":96,"o":73.78,"t":"2026-10-06T17:15:00Z","v":2820,"vw":73.818198},{"c":73.715,"h":73.89,"l":73.69,"n":70,"o":73.89,"t":"2026-10-06T17:30:00Z","v":1267,"vw":73.780041},{"c":74.28,"h":74.29,"l":73.66,"n":346,"o":73.66,"t":"2026-10-06T17:45:00Z","v":10246,"vw":74.110617},{"c":74.18,"h":74.28,"l":74.18,"n":79,"o":74.28,"t":"2026-10-06T18:00:00Z","v":2468,"vw":74.270833},{"c":74.32,"h":74.32,"l":74.22,"n":361,"o":74.29,"t":"2026-10-06T18:15:00Z","v":15468,"vw":74.281314},{"c":74,"h":74.2,"l":74,"n":121,"o":74.2,"t":"2026-10-06T18:30:00Z","v":2465,"vw":74.1175},{"c":73.92,"h":74.1,"l":73.86,"n":198,"o":73.94,"t":"2026-10-06T18:45:00Z","v":5913,"vw":73.959109},{"c":74.01,"h":74.09,"l":73.73,"n":302,"o":73.92,"t":"2026-10-06T19:00:00Z","v":14669,"vw":73.935452},{"c":73.96,"h":74.02,"l":73.83,"n":156,"o":74.02,"t":"2026-10-06T19:15:00Z","v":3735,"vw":73.902445},{"c":73.75,"h":73.92,"l":73.63,"n":503,"o":73.91,"t":"2026-10-06T19:30:00Z","v":11613,"vw":73.751317},{"c":73.86,"h":74.19,"l":73.68,"n":1047,"o":73.68,"t":"2026-10-06T19:45:00Z","v":38747,"vw":73.940638},{"c":73.94,"h":73.94,"l":73.94,"n":34,"o":73.94,"t":"2026-10-06T20:00:00Z","v":62169,"vw":73.94},{"c":73.55,"h":73.95,"l":73.55,"n":92,"o":73.95,"t":"2026-10-07T08:15:00Z","v":2470,"vw":73.897322},{"c":73.7,"h":73.7,"l":73.7,"n":41,"o":73.7,"t":"2026-10-07T09:00:00Z","v":800,"vw":73.7},{"c":73.8,"h":73.8,"l":73.65,"n":58,"o":73.65,"t":"2026-10-07T10:00:00Z","v":2133,"vw":73.657218},{"c":73.62,"h":73.62,"l":73.62,"n":17,"o":73.62,"t":"2026-10-07T10:45:00Z","v":334,"vw":73.62},{"c":73.56,"h":73.56,"l":73.56,"n":4,"o":73.56,"t":"2026-10-07T13:15:00Z","v":103,"vw":73.56},{"c":73.725,"h":74.05,"l":72.32,"n":98,"o":73,"t":"2026-10-07T13:30:00Z","v":8448,"vw":73.180035},{"c":73.68,"h":73.815,"l":73.02,"n":95,"o":73.4,"t":"2026-10-07T13:45:00Z","v":3772,"vw":73.318588},{"c":73.9,"h":73.9,"l":73.615,"n":53,"o":73.76,"t":"2026-10-07T14:00:00Z","v":2140,"vw":73.76412},{"c":74.08,"h":74.25,"l":73.58,"n":195,"o":73.58,"t":"2026-10-07T14:15:00Z","v":7996,"vw":73.847977},{"c":74.05,"h":74.37,"l":73.99,"n":259,"o":74.37,"t":"2026-10-07T14:30:00Z","v":8646,"vw":74.173338},{"c":73.84,"h":73.87,"l":73.61,"n":235,"o":73.87,"t":"2026-10-07T14:45:00Z","v":10855,"vw":73.734668},{"c":74.12,"h":74.21,"l":74.04,"n":139,"o":74.075,"t":"2026-10-07T15:00:00Z","v":3371,"vw":74.104667},{"c":73.68,"h":74.02,"l":73.6,"n":261,"o":74.02,"t":"2026-10-07T15:15:00Z","v":9228,"vw":73.742122},{"c":74.11,"h":74.11,"l":73.785,"n":165,"o":73.81,"t":"2026-10-07T15:30:00Z","v":5996,"vw":73.875665},{"c":74.11,"h":74.19,"l":74.095,"n":101,"o":74.095,"t":"2026-10-07T15:45:00Z","v":3195,"vw":74.14067},{"c":74.11,"h":74.11,"l":73.98,"n":198,"o":74.03,"t":"2026-10-07T16:00:00Z","v":6059,"vw":74.042609},{"c":74.1275,"h":74.1275,"l":73.85,"n":283,"o":74.07,"t":"2026-10-07T16:15:00Z","v":9659,"vw":73.9658},{"c":74.2,"h":74.27,"l":74.2,"n":163,"o":74.2,"t":"2026-10-07T16:30:00Z","v":3454,"vw":74.24619},{"c":74.44,"h":74.44,"l":74.275,"n":230,"o":74.2775,"t":"2026-10-07T16:45:00Z","v":9341,"vw":74.353379},{"c":74.73,"h":74.78,"l":74.51,"n":315,"o":74.51,"t":"2026-10-07T17:00:00Z","v":8963,"vw":74.694845},{"c":74.92,"h":75.03,"l":74.56,"n":224,"o":74.69,"t":"2026-10-07T17:15:00Z","v":9742,"vw":74.827931},{"c":75.075,"h":75.075,"l":74.88,"n":243,"o":74.92,"t":"2026-10-07T17:30:00Z","v":7700,"vw":74.950016},{"c":75.17,"h":75.2,"l":74.87,"n":237,"o":74.99,"t":"2026-10-07T17:45:00Z","v":7614,"vw":75.01456},{"c":74.825,"h":75.22,"l":74.825,"n":294,"o":75.14,"t":"2026-10-07T18:00:00Z","v":11706,"vw":75.041139},{"c":75.04,"h":75.05,"l":74.8248,"n":267,"o":74.905,"t":"2026-10-07T18:15:00Z","v":10459,"vw":74.881445},{"c":75.1,"h":75.12,"l":74.94,"n":310,"o":74.95,"t":"2026-10-07T18:30:00Z","v":9589,"vw":75.035782},{"c":75.225,"h":75.225,"l":75.05,"n":189,"o":75.08,"t":"2026-10-07T18:45:00Z","v":4569,"vw":75.129583},{"c":75.225,"h":75.32,"l":75.185,"n":176,"o":75.32,"t":"2026-10-07T19:00:00Z","v":4518,"vw":75.230218},{"c":75.21,"h":75.2436,"l":75.075,"n":277,"o":75.17,"t":"2026-10-07T19:15:00Z","v":8285,"vw":75.171074},{"c":75.18,"h":75.26,"l":75.15,"n":352,"o":75.24,"t":"2026-10-07T19:30:00Z","v":9561,"vw":75.209488},{"c":75.23,"h":75.29,"l":74.995,"n":1556,"o":75.155,"t":"2026-10-07T19:45:00Z","v":50531,"vw":75.185034},{"c":75.21,"h":75.21,"l":75.21,"n":37,"o":75.21,"t":"2026-10-07T20:00:00Z","v":115250,"vw":75.21},{"c":74.815,"h":74.83,"l":74.38,"n":33,"o":74.38,"t":"2026-10-08T13:30:00Z","v":2821,"vw":74.497959},{"c":73.55,"h":74.49,"l":73.06,"n":216,"o":74.42,"t":"2026-10-08T13:45:00Z","v":10684,"vw":73.919532},{"c":73.71,"h":73.91,"l":73.62,"n":60,"o":73.62,"t":"2026-10-08T14:00:00Z","v":2503,"vw":73.693144},{"c":74.5,"h":74.5,"l":73.47,"n":248,"o":73.47,"t":"2026-10-08T14:15:00Z","v":8216,"vw":74.028018},{"c":74.11,"h":74.33,"l":74.03,"n":104,"o":74.21,"t":"2026-10-08T14:30:00Z","v":3934,"vw":74.095817},{"c":74.01,"h":74.27,"l":74.01,"n":120,"o":74.1727,"t":"2026-10-08T14:45:00Z","v":3344,"vw":74.091044},{"c":73.95,"h":74.19,"l":73.735,"n":334,"o":74.075,"t":"2026-10-08T15:00:00Z","v":18466,"vw":73.987636},{"c":74.365,"h":74.365,"l":73.97,"n":192,"o":73.97,"t":"2026-10-08T15:15:00Z","v":4018,"vw":74.089937},{"c":74.33,"h":74.44,"l":74.3275,"n":122,"o":74.38,"t":"2026-10-08T15:30:00Z","v":3724,"vw":74.38213},{"c":74.375,"h":74.39,"l":74.26,"n":362,"o":74.39,"t":"2026-10-08T15:45:00Z","v":14209,"vw":74.302089},{"c":74.24,"h":74.58,"l":74.04,"n":219,"o":74.4,"t":"2026-10-08T16:00:00Z","v":7797,"vw":74.395025},{"c":74.57,"h":74.69,"l":74.47,"n":283,"o":74.47,"t":"2026-10-08T16:15:00Z","v":5030,"vw":74.5946},{"c":74.68,"h":74.81,"l":74.59,"n":219,"o":74.71,"t":"2026-10-08T16:30:00Z","v":6567,"vw":74.711651},{"c":74.76,"h":74.83,"l":74.45,"n":448,"o":74.61,"t":"2026-10-08T16:45:00Z","v":16013,"vw":74.677613},{"c":74.95,"h":75,"l":74.48,"n":264,"o":74.685,"t":"2026-10-08T17:00:00Z","v":6759,"vw":74.659675},{"c":74.57,"h":74.92,"l":74.3918,"n":270,"o":74.92,"t":"2026-10-08T17:15:00Z","v":9451,"vw":74.659263},{"c":74.69,"h":74.82,"l":74.53,"n":187,"o":74.53,"t":"2026-10-08T17:30:00Z","v":3870,"vw":74.704215},{"c":74.85,"h":74.92,"l":74.81,"n":149,"o":74.82,"t":"2026-10-08T17:45:00Z","v":4093,"vw":74.866979},{"c":74.91,"h":75.04,"l":74.8116,"n":192,"o":75.04,"t":"2026-10-08T18:00:00Z","v":4274,"vw":74.900641},{"c":75.445,"h":75.445,"l":74.94,"n":451,"o":74.97,"t":"2026-10-08T18:15:00Z","v":13604,"vw":75.123724},{"c":74.8,"h":75.445,"l":74.7,"n":252,"o":75.445,"t":"2026-10-08T18:30:00Z","v":13525,"vw":75.182077},{"c":74.4,"h":74.8,"l":74.27,"n":259,"o":74.8,"t":"2026-10-08T18:45:00Z","v":9282,"vw":74.425975},{"c":74.38,"h":74.5,"l":74.34,"n":251,"o":74.41,"t":"2026-10-08T19:00:00Z","v":6171,"vw":74.413049},{"c":74.46,"h":74.695,"l":74.37,"n":522,"o":74.37,"t":"2026-10-08T19:15:00Z","v":15252,"vw":74.509699},{"c":74.515,"h":74.69,"l":74.29,"n":547,"o":74.49,"t":"2026-10-08T19:30:00Z","v":15003,"vw":74.493936},{"c":74.98,"h":75.07,"l":74.5,"n":1338,"o":74.54,"t":"2026-10-08T19:45:00Z","v":36048,"vw":74.817836},{"c":74.93,"h":74.93,"l":74.93,"n":28,"o":74.93,"t":"2026-10-08T20:00:00Z","v":53547,"vw":74.93},{"c":75,"h":75,"l":74.96,"n":24,"o":74.96,"t":"2026-10-08T21:00:00Z","v":6018,"vw":74.98},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-08T22:30:00Z","v":150,"vw":74.98},{"c":74.16,"h":76,"l":73.9,"n":343,"o":75.6,"t":"2026-10-09T13:30:00Z","v":17853,"vw":75.343008},{"c":74.5,"h":74.5,"l":73.79,"n":200,"o":74.16,"t":"2026-10-09T13:45:00Z","v":8078,"vw":74.11133},{"c":74.9,"h":74.93,"l":74.57,"n":47,"o":74.605,"t":"2026-10-09T14:00:00Z","v":2279,"vw":74.800588},{"c":74.68,"h":74.785,"l":74.67,"n":54,"o":74.785,"t":"2026-10-09T14:15:00Z","v":2639,"vw":74.699286},{"c":74.73,"h":75,"l":74.67,"n":298,"o":74.885,"t":"2026-10-09T14:30:00Z","v":15554,"vw":74.791073},{"c":75.03,"h":75.05,"l":74.79,"n":240,"o":74.83,"t":"2026-10-09T14:45:00Z","v":19841,"vw":74.908884},{"c":75.32,"h":75.35,"l":75,"n":129,"o":75.02,"t":"2026-10-09T15:00:00Z","v":8293,"vw":75.152584},{"c":75.105,"h":75.165,"l":75.02,"n":282,"o":75.15,"t":"2026-10-09T15:15:00Z","v":16294,"vw":75.09477},{"c":75.195,"h":75.27,"l":75.01,"n":120,"o":75.01,"t":"2026-10-09T15:30:00Z","v":6213,"vw":75.11477},{"c":75.52,"h":75.52,"l":75.11,"n":145,"o":75.12,"t":"2026-10-09T15:45:00Z","v":7601,"vw":75.191135},{"c":75.64,"h":75.64,"l":75.28,"n":120,"o":75.41,"t":"2026-10-09T16:00:00Z","v":9178,"vw":75.384119},{"c":75.54,"h":75.71,"l":75.37,"n":176,"o":75.71,"t":"2026-10-09T16:15:00Z","v":7552,"vw":75.443606},{"c":75.645,"h":75.72,"l":75.54,"n":85,"o":75.64,"t":"2026-10-09T16:30:00Z","v":4798,"vw":75.613207},{"c":75.54,"h":75.65,"l":75.49,"n":115,"o":75.65,"t":"2026-10-09T16:45:00Z","v":3942,"vw":75.548776},{"c":75.43,"h":75.54,"l":75.27,"n":212,"o":75.47,"t":"2026-10-09T17:00:00Z","v":8146,"vw":75.440653},{"c":75.69,"h":75.69,"l":75.45,"n":173,"o":75.45,"t":"2026-10-09T17:15:00Z","v":8661,"vw":75.532352},{"c":75.75,"h":75.82,"l":75.67,"n":71,"o":75.77,"t":"2026-10-09T17:30:00Z","v":3550,"vw":75.750961},{"c":75.88,"h":75.885,"l":75.705,"n":195,"o":75.705,"t":"2026-10-09T17:45:00Z","v":10412,"vw":75.800124},{"c":76.015,"h":76.16,"l":75.795,"n":318,"o":75.795,"t":"2026-10-09T18:00:00Z","v":15701,"vw":75.957986},{"c":75.96,"h":76,"l":75.78,"n":90,"o":75.78,"t":"2026-10-09T18:15:00Z","v":4608,"vw":75.967199},{"c":76.02,"h":76.08,"l":75.97,"n":95,"o":76.0351,"t":"2026-10-09T18:30:00Z","v":3461,"vw":76.042331},{"c":76.05,"h":76.11,"l":75.96,"n":191,"o":75.96,"t":"2026-10-09T18:45:00Z","v":5038,"vw":76.052217},{"c":75.86,"h":76.04,"l":75.85,"n":202,"o":75.98,"t":"2026-10-09T19:00:00Z","v":7228,"vw":75.978832},{"c":76,"h":76.1,"l":75.95,"n":228,"o":75.95,"t":"2026-10-09T19:15:00Z","v":7573,"vw":76.032973},{"c":76.169,"h":76.169,"l":75.96,"n":200,"o":75.96,"t":"2026-10-09T19:30:00Z","v":6905,"vw":76.039689},{"c":75.61,"h":76.17,"l":75.6,"n":1260,"o":76.11,"t":"2026-10-09T19:45:00Z","v":42953,"vw":75.870654},{"c":75.63,"h":75.63,"l":75.63,"n":27,"o":75.63,"t":"2026-10-09T20:00:00Z","v":41580,"vw":75.63},{"c":75.65,"h":75.65,"l":75.6,"n":45,"o":75.6,"t":"2026-10-09T20:30:00Z","v":4039,"vw":75.624987},{"c":74.595,"h":75.53,"l":74.5,"n":292,"o":75.53,"t":"2026-10-12T13:30:00Z","v":28433,"vw":74.776274},{"c":74.13,"h":74.9,"l":74.12,"n":175,"o":74.59,"t":"2026-10-12T13:45:00Z","v":12165,"vw":74.489503},{"c":74.4605,"h":74.4605,"l":73.75,"n":191,"o":74.12,"t":"2026-10-12T14:00:00Z","v":20842,"vw":74.018907},{"c":73.81,"h":74.53,"l":73.78,"n":173,"o":74.47,"t":"2026-10-12T14:15:00Z","v":6739,"vw":74.091031},{"c":74.37,"h":74.37,"l":73.7902,"n":172,"o":73.88,"t":"2026-10-12T14:30:00Z","v":13873,"vw":74.024261},{"c":74.33,"h":74.42,"l":74.1448,"n":101,"o":74.225,"t":"2026-10-12T14:45:00Z","v":5227,"vw":74.239603},{"c":73.96,"h":74.325,"l":73.81,"n":475,"o":74.26,"t":"2026-10-12T15:00:00Z","v":21598,"vw":73.940468},{"c":74.2,"h":74.2,"l":73.825,"n":289,"o":73.97,"t":"2026-10-12T15:15:00Z","v":14513,"vw":74.000375},{"c":74.3,"h":74.47,"l":73.97,"n":281,"o":73.98,"t":"2026-10-12T15:30:00Z","v":18265,"vw":74.221102},{"c":74.53,"h":74.7145,"l":74.29,"n":183,"o":74.29,"t":"2026-10-12T15:45:00Z","v":8261,"vw":74.389563},{"c":74.62,"h":74.79,"l":74.52,"n":209,"o":74.625,"t":"2026-10-12T16:00:00Z","v":15062,"vw":74.648465},{"c":74.795,"h":74.82,"l":74.49,"n":178,"o":74.5,"t":"2026-10-12T16:15:00Z","v":8187,"vw":74.658156},{"c":75.09,"h":75.09,"l":74.58,"n":133,"o":74.59,"t":"2026-10-12T16:30:00Z","v":4944,"vw":74.789992},{"c":74.935,"h":75.05,"l":74.765,"n":206,"o":74.83,"t":"2026-10-12T16:45:00Z","v":9708,"vw":74.809312},{"c":74.765,"h":74.93,"l":74.76,"n":219,"o":74.93,"t":"2026-10-12T17:00:00Z","v":15110,"vw":74.806547},{"c":75,"h":75.04,"l":74.6625,"n":88,"o":74.6625,"t":"2026-10-12T17:15:00Z","v":3824,"vw":74.82783},{"c":75,"h":75.155,"l":74.95,"n":200,"o":74.99,"t":"2026-10-12T17:30:00Z","v":10529,"vw":75.035243},{"c":75.1,"h":75.34,"l":75.1,"n":170,"o":75.12,"t":"2026-10-12T17:45:00Z","v":6322,"vw":75.181194},{"c":75.3,"h":75.35,"l":75.08,"n":215,"o":75.13,"t":"2026-10-12T18:00:00Z","v":11677,"vw":75.248989},{"c":75.41,"h":75.555,"l":75.36,"n":256,"o":75.36,"t":"2026-10-12T18:15:00Z","v":11352,"vw":75.426648},{"c":75.545,"h":75.545,"l":75.25,"n":254,"o":75.45,"t":"2026-10-12T18:30:00Z","v":10101,"vw":75.383174},{"c":75.32,"h":75.47,"l":75.28,"n":192,"o":75.47,"t":"2026-10-12T18:45:00Z","v":5696,"vw":75.353913},{"c":74.93,"h":75.32,"l":74.92,"n":278,"o":75.29,"t":"2026-10-12T19:00:00Z","v":9257,"vw":75.065444},{"c":74.67,"h":74.94,"l":74.44,"n":293,"o":74.94,"t":"2026-10-12T19:15:00Z","v":8424,"vw":74.690109},{"c":74.75,"h":74.83,"l":74.62,"n":478,"o":74.81,"t":"2026-10-12T19:30:00Z","v":19346,"vw":74.738905},{"c":75.07,"h":75.21,"l":74.71,"n":1087,"o":74.72,"t":"2026-10-12T19:45:00Z","v":41594,"vw":75.109356},{"c":75.12,"h":75.12,"l":75.12,"n":33,"o":75.12,"t":"2026-10-12T20:00:00Z","v":47971,"vw":75.12},{"c":75.2,"h":75.2,"l":74.9,"n":80,"o":74.95,"t":"2026-10-13T08:45:00Z","v":3643,"vw":74.997018},{"c":74.95,"h":74.95,"l":74.95,"n":3,"o":74.95,"t":"2026-10-13T09:45:00Z","v":427,"vw":74.95},{"c":75,"h":75.2,"l":75,"n":18,"o":75.2,"t":"2026-10-13T10:45:00Z","v":2559,"vw":75.172402},{"c":74.8,"h":75.05,"l":74.5,"n":108,"o":75,"t":"2026-10-13T11:00:00Z","v":2891,"vw":74.737245},{"c":74.6,"h":75,"l":74.59,"n":76,"o":74.84,"t":"2026-10-13T11:15:00Z","v":5877,"vw":74.755189},{"c":74.3,"h":75.15,"l":74.3,"n":30,"o":75.15,"t":"2026-10-13T11:30:00Z","v":3628,"vw":74.773379},{"c":75.05,"h":75.05,"l":75.05,"n":12,"o":75.05,"t":"2026-10-13T13:00:00Z","v":165,"vw":75.05},{"c":74.81,"h":74.85,"l":74,"n":106,"o":74.85,"t":"2026-10-13T13:15:00Z","v":3641,"vw":74.55448},{"c":75,"h":75.275,"l":74.65,"n":185,"o":75.12,"t":"2026-10-13T13:30:00Z","v":13821,"vw":74.967499},{"c":74.855,"h":75.17,"l":74.71,"n":78,"o":74.84,"t":"2026-10-13T13:45:00Z","v":2945,"vw":74.825162},{"c":75.455,"h":75.53,"l":74.885,"n":234,"o":74.885,"t":"2026-10-13T14:00:00Z","v":20755,"vw":75.235988},{"c":74.345,"h":75.445,"l":74.345,"n":145,"o":75.3945,"t":"2026-10-13T14:15:00Z","v":5131,"vw":74.88984},{"c":74.4,"h":74.65,"l":74.4,"n":115,"o":74.51,"t":"2026-10-13T14:30:00Z","v":3381,"vw":74.482896},{"c":74.7,"h":74.89,"l":74.41,"n":123,"o":74.41,"t":"2026-10-13T14:45:00Z","v":6030,"vw":74.717561},{"c":74.775,"h":74.87,"l":74.67,"n":156,"o":74.685,"t":"2026-10-13T15:00:00Z","v":5926,"vw":74.734584},{"c":74.725,"h":74.85,"l":74.6,"n":129,"o":74.845,"t":"2026-10-13T15:15:00Z","v":4547,"vw":74.722778},{"c":74.715,"h":74.75,"l":74.55,"n":126,"o":74.725,"t":"2026-10-13T15:30:00Z","v":7532,"vw":74.664383},{"c":74.935,"h":74.935,"l":74.58,"n":95,"o":74.58,"t":"2026-10-13T15:45:00Z","v":3188,"vw":74.781985},{"c":74.83,"h":75.09,"l":74.83,"n":89,"o":74.93,"t":"2026-10-13T16:00:00Z","v":8974,"vw":74.940138},{"c":74.83,"h":74.95,"l":74.77,"n":168,"o":74.83,"t":"2026-10-13T16:15:00Z","v":7390,"vw":74.891366},{"c":74.64,"h":74.9,"l":74.64,"n":232,"o":74.78,"t":"2026-10-13T16:30:00Z","v":5971,"vw":74.762919},{"c":74.49,"h":74.7,"l":74.39,"n":72,"o":74.7,"t":"2026-10-13T16:45:00Z","v":2630,"vw":74.527742},{"c":74.515,"h":74.64,"l":74.28,"n":143,"o":74.46,"t":"2026-10-13T17:00:00Z","v":5668,"vw":74.441728},{"c":74.595,"h":74.61,"l":74.47,"n":215,"o":74.55,"t":"2026-10-13T17:15:00Z","v":11959,"vw":74.565165},{"c":74.59,"h":74.75,"l":74.52,"n":232,"o":74.53,"t":"2026-10-13T17:30:00Z","v":7913,"vw":74.638326},{"c":74.73,"h":74.73,"l":74.23,"n":203,"o":74.53,"t":"2026-10-13T17:45:00Z","v":10916,"vw":74.437301},{"c":74.93,"h":75,"l":74.65,"n":186,"o":74.68,"t":"2026-10-13T18:00:00Z","v":10946,"vw":74.914186},{"c":74.66,"h":74.94,"l":74.66,"n":163,"o":74.85,"t":"2026-10-13T18:15:00Z","v":5065,"vw":74.821072},{"c":74.84,"h":74.875,"l":74.61,"n":156,"o":74.65,"t":"2026-10-13T18:30:00Z","v":8653,"vw":74.807022},{"c":74.78,"h":74.79,"l":74.7,"n":116,"o":74.75,"t":"2026-10-13T18:45:00Z","v":5229,"vw":74.742753},{"c":74.825,"h":74.87,"l":74.66,"n":313,"o":74.76,"t":"2026-10-13T19:00:00Z","v":11813,"vw":74.791454},{"c":74.68,"h":74.87,"l":74.68,"n":203,"o":74.86,"t":"2026-10-13T19:15:00Z","v":7098,"vw":74.81064},{"c":74.61,"h":74.81,"l":74.57,"n":398,"o":74.705,"t":"2026-10-13T19:30:00Z","v":12217,"vw":74.674721},{"c":74.53,"h":74.72,"l":74.42,"n":1082,"o":74.59,"t":"2026-10-13T19:45:00Z","v":39868,"vw":74.549177},{"c":74.58,"h":74.58,"l":74.58,"n":21,"o":74.58,"t":"2026-10-13T20:00:00Z","v":44999,"vw":74.58},{"c":74.65,"h":74.65,"l":74.6,"n":6,"o":74.6,"t":"2026-10-13T20:30:00Z","v":4168,"vw":74.625},{"c":74,"h":74.55,"l":74,"n":25,"o":74.55,"t":"2026-10-14T11:00:00Z","v":3019,"vw":74.366422},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-14T11:15:00Z","v":1996,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-14T12:00:00Z","v":304,"vw":74.6},{"c":74.2,"h":74.48,"l":74,"n":35,"o":74.48,"t":"2026-10-14T12:30:00Z","v":1199,"vw":74.197525},{"c":73.825,"h":73.875,"l":73,"n":198,"o":73.32,"t":"2026-10-14T13:30:00Z","v":23052,"vw":73.56373},{"c":73.665,"h":73.88,"l":73.38,"n":240,"o":73.38,"t":"2026-10-14T13:45:00Z","v":18690,"vw":73.817521},{"c":73.9,"h":74.225,"l":73.71,"n":151,"o":73.71,"t":"2026-10-14T14:00:00Z","v":8111,"vw":73.918275},{"c":73.04,"h":74.0351,"l":73,"n":226,"o":73.99,"t":"2026-10-14T14:15:00Z","v":8278,"vw":73.29591},{"c":73.185,"h":73.22,"l":72.91,"n":164,"o":73.03,"t":"2026-10-14T14:30:00Z","v":7078,"vw":73.090314},{"c":72.77,"h":73.18,"l":72.6,"n":439,"o":73.13,"t":"2026-10-14T14:45:00Z","v":21815,"vw":72.969252},{"c":72.49,"h":72.825,"l":72.11,"n":374,"o":72.79,"t":"2026-10-14T15:00:00Z","v":17751,"vw":72.397933},{"c":72.39,"h":72.7099,"l":72.38,"n":135,"o":72.7099,"t":"2026-10-14T15:15:00Z","v":5723,"vw":72.438199},{"c":71.69,"h":72.55,"l":71.51,"n":365,"o":72.43,"t":"2026-10-14T15:30:00Z","v":18809,"vw":72.253711},{"c":71.63,"h":71.89,"l":71.63,"n":178,"o":71.755,"t":"2026-10-14T15:45:00Z","v":4209,"vw":71.754438},{"c":71.48,"h":72.11,"l":71.48,"n":337,"o":71.71,"t":"2026-10-14T16:00:00Z","v":12480,"vw":71.857385},{"c":71.59,"h":71.78,"l":71.46,"n":178,"o":71.49,"t":"2026-10-14T16:15:00Z","v":4602,"vw":71.591355},{"c":71.85,"h":72.16,"l":71.66,"n":237,"o":71.7,"t":"2026-10-14T16:30:00Z","v":8992,"vw":72.007843},{"c":71.65,"h":72.37,"l":71.65,"n":181,"o":72.06,"t":"2026-10-14T16:45:00Z","v":6074,"vw":71.987606},{"c":71.58,"h":71.735,"l":71.49,"n":123,"o":71.66,"t":"2026-10-14T17:00:00Z","v":3061,"vw":71.618853},{"c":71.63,"h":71.685,"l":71.45,"n":280,"o":71.515,"t":"2026-10-14T17:15:00Z","v":21051,"vw":71.532974},{"c":71.57,"h":71.64,"l":71.44,"n":152,"o":71.485,"t":"2026-10-14T17:30:00Z","v":6066,"vw":71.537721},{"c":71.35,"h":71.5524,"l":71.05,"n":265,"o":71.5,"t":"2026-10-14T17:45:00Z","v":11010,"vw":71.436899},{"c":71.71,"h":71.71,"l":71.19,"n":272,"o":71.255,"t":"2026-10-14T18:00:00Z","v":8147,"vw":71.443133},{"c":71.59,"h":71.66,"l":71.51,"n":164,"o":71.62,"t":"2026-10-14T18:15:00Z","v":4291,"vw":71.631395},{"c":71.25,"h":71.595,"l":71.1301,"n":246,"o":71.595,"t":"2026-10-14T18:30:00Z","v":10568,"vw":71.358233},{"c":71.5,"h":71.5,"l":71.38,"n":232,"o":71.38,"t":"2026-10-14T18:45:00Z","v":7631,"vw":71.446162},{"c":71.378,"h":71.51,"l":71.265,"n":458,"o":71.29,"t":"2026-10-14T19:00:00Z","v":22828,"vw":71.359528},{"c":71.825,"h":72.025,"l":71.425,"n":416,"o":71.425,"t":"2026-10-14T19:15:00Z","v":17722,"vw":71.722928},{"c":71.22,"h":71.8,"l":71.16,"n":495,"o":71.72,"t":"2026-10-14T19:30:00Z","v":15066,"vw":71.443306},{"c":71.37,"h":71.58,"l":71.0725,"n":1721,"o":71.31,"t":"2026-10-14T19:45:00Z","v":71845,"vw":71.261075},{"c":71.37,"h":71.37,"l":71.37,"n":15,"o":71.37,"t":"2026-10-14T20:00:00Z","v":57047,"vw":71.37},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-15T11:30:00Z","v":254,"vw":70.5},{"c":69.3538,"h":69.3538,"l":69.3538,"n":1,"o":69.3538,"t":"2026-10-15T12:15:00Z","v":178,"vw":69.3538},{"c":70.755,"h":70.91,"l":69.58,"n":493,"o":70.91,"t":"2026-10-15T13:30:00Z","v":15741,"vw":70.273703},{"c":70.11,"h":70.745,"l":70.04,"n":147,"o":70.735,"t":"2026-10-15T13:45:00Z","v":5125,"vw":70.252316},{"c":70.68,"h":70.89,"l":70.44,"n":273,"o":70.55,"t":"2026-10-15T14:00:00Z","v":10446,"vw":70.621515},{"c":70.865,"h":70.9,"l":70.44,"n":265,"o":70.515,"t":"2026-10-15T14:15:00Z","v":7925,"vw":70.631965},{"c":70.58,"h":70.845,"l":70.55,"n":216,"o":70.84,"t":"2026-10-15T14:30:00Z","v":9405,"vw":70.714058},{"c":71.035,"h":71.035,"l":70.435,"n":139,"o":70.435,"t":"2026-10-15T14:45:00Z","v":5190,"vw":70.844545},{"c":70.995,"h":71.155,"l":70.8,"n":204,"o":70.885,"t":"2026-10-15T15:00:00Z","v":6237,"vw":70.931988},{"c":70.655,"h":71.005,"l":70.655,"n":178,"o":71,"t":"2026-10-15T15:15:00Z","v":7923,"vw":70.796769},{"c":70.835,"h":70.835,"l":70.62,"n":47,"o":70.62,"t":"2026-10-15T15:30:00Z","v":1100,"vw":70.781473},{"c":70.95,"h":71,"l":70.765,"n":142,"o":70.765,"t":"2026-10-15T15:45:00Z","v":5414,"vw":70.864606},{"c":70.83,"h":70.96,"l":70.685,"n":146,"o":70.9,"t":"2026-10-15T16:00:00Z","v":4900,"vw":70.846523},{"c":70.605,"h":70.82,"l":70.59,"n":133,"o":70.82,"t":"2026-10-15T16:15:00Z","v":3854,"vw":70.664181},{"c":70.64,"h":70.86,"l":70.64,"n":206,"o":70.665,"t":"2026-10-15T16:30:00Z","v":6334,"vw":70.772837},{"c":70.54,"h":70.65,"l":70.445,"n":100,"o":70.65,"t":"2026-10-15T16:45:00Z","v":1782,"vw":70.558125},{"c":70.85,"h":70.85,"l":70.54,"n":130,"o":70.54,"t":"2026-10-15T17:00:00Z","v":3439,"vw":70.762377},{"c":70.75,"h":71.13,"l":70.75,"n":476,"o":70.96,"t":"2026-10-15T17:15:00Z","v":56259,"vw":70.995081},{"c":70.68,"h":70.72,"l":70.63,"n":207,"o":70.63,"t":"2026-10-15T17:30:00Z","v":4541,"vw":70.650545},{"c":70.62,"h":70.82,"l":70.62,"n":133,"o":70.75,"t":"2026-10-15T17:45:00Z","v":2276,"vw":70.6925},{"c":70.39,"h":70.675,"l":70.39,"n":153,"o":70.675,"t":"2026-10-15T18:00:00Z","v":3567,"vw":70.482246},{"c":70.36,"h":70.415,"l":70.21,"n":238,"o":70.35,"t":"2026-10-15T18:15:00Z","v":4970,"vw":70.329064},{"c":70.335,"h":70.41,"l":70.32,"n":60,"o":70.32,"t":"2026-10-15T18:30:00Z","v":1738,"vw":70.369975},{"c":70.28,"h":70.45,"l":70.28,"n":237,"o":70.4,"t":"2026-10-15T18:45:00Z","v":6461,"vw":70.369405},{"c":70.835,"h":70.835,"l":70.31,"n":277,"o":70.31,"t":"2026-10-15T19:00:00Z","v":7826,"vw":70.502607},{"c":71.36,"h":71.44,"l":71,"n":229,"o":71,"t":"2026-10-15T19:15:00Z","v":10716,"vw":71.11621},{"c":71.55,"h":71.64,"l":71.36,"n":250,"o":71.36,"t":"2026-10-15T19:30:00Z","v":4810,"vw":71.546038},{"c":71.725,"h":72.03,"l":71.16,"n":1859,"o":71.61,"t":"2026-10-15T19:45:00Z","v":102646,"vw":71.430809},{"c":71.75,"h":71.75,"l":71.75,"n":28,"o":71.75,"t":"2026-10-15T20:00:00Z","v":55499,"vw":71.75},{"c":71.6,"h":72,"l":71.6,"n":154,"o":71.8,"t":"2026-10-16T12:30:00Z","v":2667,"vw":71.78321},{"c":71.985,"h":72.03,"l":71.11,"n":135,"o":71.58,"t":"2026-10-16T13:30:00Z","v":9393,"vw":71.621533},{"c":71.76,"h":72.12,"l":71.63,"n":98,"o":72.095,"t":"2026-10-16T13:45:00Z","v":2021,"vw":71.789343},{"c":72.28,"h":72.28,"l":72,"n":112,"o":72.08,"t":"2026-10-16T14:00:00Z","v":62126,"vw":72.117305},{"c":72.12,"h":72.12,"l":71.93,"n":46,"o":71.95,"t":"2026-10-16T14:15:00Z","v":995,"vw":72.002},{"c":71.99,"h":72.29,"l":71.824,"n":62,"o":71.9981,"t":"2026-10-16T14:30:00Z","v":1924,"vw":72.004435},{"c":71.875,"h":72.14,"l":71.78,"n":274,"o":72,"t":"2026-10-16T14:45:00Z","v":15725,"vw":71.997183},{"c":70.925,"h":71.87,"l":70.85,"n":321,"o":71.87,"t":"2026-10-16T15:00:00Z","v":9964,"vw":71.322788},{"c":71.155,"h":71.51,"l":70.82,"n":168,"o":70.92,"t":"2026-10-16T15:15:00Z","v":6027,"vw":71.020057},{"c":70.94,"h":71.17,"l":70.94,"n":96,"o":71.145,"t":"2026-10-16T15:30:00Z","v":2433,"vw":71.052857},{"c":70.69,"h":71.13,"l":70.61,"n":239,"o":70.91,"t":"2026-10-16T15:45:00Z","v":5696,"vw":70.839148},{"c":70.61,"h":70.74,"l":70.475,"n":159,"o":70.6,"t":"2026-10-16T16:00:00Z","v":4864,"vw":70.627422},{"c":70.615,"h":70.76,"l":70.485,"n":280,"o":70.75,"t":"2026-10-16T16:15:00Z","v":8912,"vw":70.611483},{"c":70.415,"h":70.45,"l":70.3,"n":109,"o":70.41,"t":"2026-10-16T16:30:00Z","v":3739,"vw":70.409752},{"c":70.14,"h":70.2,"l":70,"n":211,"o":70.19,"t":"2026-10-16T16:45:00Z","v":6957,"vw":70.110092},{"c":70.2,"h":70.2,"l":70.065,"n":94,"o":70.065,"t":"2026-10-16T17:00:00Z","v":2655,"vw":70.141471},{"c":70.035,"h":70.13,"l":69.88,"n":226,"o":70.07,"t":"2026-10-16T17:15:00Z","v":7556,"vw":69.993253},{"c":70.16,"h":70.16,"l":69.97,"n":121,"o":70.11,"t":"2026-10-16T17:30:00Z","v":3949,"vw":70.049364},{"c":69.91,"h":70.17,"l":69.82,"n":174,"o":70.17,"t":"2026-10-16T17:45:00Z","v":4764,"vw":70.038875},{"c":69.92,"h":69.96,"l":69.54,"n":348,"o":69.9,"t":"2026-10-16T18:00:00Z","v":11934,"vw":69.668252},{"c":69.8699,"h":69.8699,"l":69.69,"n":171,"o":69.825,"t":"2026-10-16T18:15:00Z","v":4799,"vw":69.772665},{"c":69.76,"h":70.04,"l":69.76,"n":241,"o":69.88,"t":"2026-10-16T18:30:00Z","v":6464,"vw":69.881363},{"c":69.68,"h":69.755,"l":69.6,"n":103,"o":69.755,"t":"2026-10-16T18:45:00Z","v":1900,"vw":69.641667},{"c":69.77,"h":69.7725,"l":69.53,"n":356,"o":69.63,"t":"2026-10-16T19:00:00Z","v":10673,"vw":69.65894},{"c":70.04,"h":70.11,"l":69.8,"n":181,"o":69.915,"t":"2026-10-16T19:15:00Z","v":4059,"vw":69.907396},{"c":69.58,"h":70.045,"l":69.55,"n":436,"o":70.045,"t":"2026-10-16T19:30:00Z","v":13020,"vw":69.733712},{"c":69.9,"h":69.96,"l":69.45,"n":1317,"o":69.57,"t":"2026-10-16T19:45:00Z","v":52870,"vw":69.721099},{"c":69.9,"h":69.9,"l":69.9,"n":32,"o":69.9,"t":"2026-10-16T20:00:00Z","v":67775,"vw":69.9},{"c":70.8,"h":70.8,"l":70.8,"n":3,"o":70.8,"t":"2026-10-19T08:15:00Z","v":118,"vw":70.8},{"c":71.1461,"h":71.78,"l":70.945,"n":168,"o":71.26,"t":"2026-10-19T13:30:00Z","v":9060,"vw":71.400003},{"c":71,"h":71.15,"l":70.975,"n":92,"o":71.05,"t":"2026-10-19T13:45:00Z","v":3871,"vw":71.0535},{"c":70.8777,"h":71.01,"l":70.79,"n":90,"o":70.985,"t":"2026-10-19T14:00:00Z","v":3213,"vw":70.877886},{"c":71.12,"h":71.14,"l":70.85,"n":115,"o":71.09,"t":"2026-10-19T14:15:00Z","v":2514,"vw":71.074},{"c":70.935,"h":71.05,"l":70.9,"n":88,"o":71.02,"t":"2026-10-19T14:30:00Z","v":2404,"vw":70.954722},{"c":71.47,"h":71.595,"l":70.94,"n":274,"o":71.05,"t":"2026-10-19T14:45:00Z","v":8218,"vw":71.081366},{"c":71.89,"h":71.89,"l":71.3001,"n":54,"o":71.3001,"t":"2026-10-19T15:00:00Z","v":1254,"vw":71.707675},{"c":72.1143,"h":72.305,"l":71.86,"n":125,"o":71.86,"t":"2026-10-19T15:15:00Z","v":3467,"vw":72.093337},{"c":72.31,"h":72.31,"l":72.09,"n":137,"o":72.105,"t":"2026-10-19T15:30:00Z","v":5343,"vw":72.225122},{"c":72.21,"h":72.32,"l":72.15,"n":120,"o":72.15,"t":"2026-10-19T15:45:00Z","v":2049,"vw":72.250779},{"c":72.15,"h":72.15,"l":71.84,"n":235,"o":72.11,"t":"2026-10-19T16:00:00Z","v":9077,"vw":71.990128},{"c":72.25,"h":72.285,"l":72.15,"n":125,"o":72.15,"t":"2026-10-19T16:15:00Z","v":6704,"vw":72.24815},{"c":72.13,"h":72.25,"l":72,"n":252,"o":72.16,"t":"2026-10-19T16:30:00Z","v":10059,"vw":72.14545},{"c":72.13,"h":72.13,"l":72.115,"n":62,"o":72.115,"t":"2026-10-19T16:45:00Z","v":1995,"vw":72.121456},{"c":72.31,"h":72.35,"l":72.105,"n":284,"o":72.105,"t":"2026-10-19T17:00:00Z","v":16531,"vw":72.233744},{"c":72.645,"h":72.645,"l":72.355,"n":323,"o":72.355,"t":"2026-10-19T17:15:00Z","v":17764,"vw":72.501017},{"c":72.55,"h":72.695,"l":72.49,"n":256,"o":72.565,"t":"2026-10-19T17:30:00Z","v":8749,"vw":72.591337},{"c":72.49,"h":72.665,"l":72.43,"n":211,"o":72.665,"t":"2026-10-19T17:45:00Z","v":12018,"vw":72.539761},{"c":72.825,"h":72.9,"l":72.58,"n":139,"o":72.59,"t":"2026-10-19T18:00:00Z","v":5541,"vw":72.7005},{"c":72.83,"h":73.06,"l":72.8,"n":424,"o":72.87,"t":"2026-10-19T18:15:00Z","v":28754,"vw":72.918153},{"c":72.92,"h":72.93,"l":72.45,"n":399,"o":72.8,"t":"2026-10-19T18:30:00Z","v":27842,"vw":72.706162},{"c":72.4901,"h":73.02,"l":72.4901,"n":524,"o":72.95,"t":"2026-10-19T18:45:00Z","v":43716,"vw":72.878499},{"c":72.81,"h":72.86,"l":72.7295,"n":63,"o":72.7295,"t":"2026-10-19T19:00:00Z","v":1730,"vw":72.809312},{"c":72.9,"h":73.11,"l":72.755,"n":532,"o":72.855,"t":"2026-10-19T19:15:00Z","v":27529,"vw":72.973617},{"c":73.27,"h":73.415,"l":72.98,"n":685,"o":72.98,"t":"2026-10-19T19:30:00Z","v":38503,"vw":73.255106},{"c":73.25,"h":73.32,"l":72.79,"n":1419,"o":73.3,"t":"2026-10-19T19:45:00Z","v":73969,"vw":73.118595},{"c":73.22,"h":73.22,"l":73.22,"n":23,"o":73.22,"t":"2026-10-19T20:00:00Z","v":59185,"vw":73.22},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-19T21:00:00Z","v":990,"vw":74},{"c":72.26,"h":73,"l":72.1,"n":88,"o":73,"t":"2026-10-20T13:30:00Z","v":8766,"vw":72.796274},{"c":72.91,"h":72.92,"l":71.99,"n":97,"o":72.17,"t":"2026-10-20T13:45:00Z","v":4722,"vw":72.659141},{"c":73.51,"h":73.74,"l":73.31,"n":134,"o":73.31,"t":"2026-10-20T14:00:00Z","v":4911,"vw":73.530456},{"c":74.73,"h":74.77,"l":73.73,"n":181,"o":73.73,"t":"2026-10-20T14:15:00Z","v":5204,"vw":74.199434},{"c":74.27,"h":74.73,"l":74.27,"n":40,"o":74.73,"t":"2026-10-20T14:30:00Z","v":786,"vw":74.526},{"c":75.05,"h":75.0625,"l":74.65,"n":188,"o":74.74,"t":"2026-10-20T14:45:00Z","v":5898,"vw":74.81931},{"c":75.1,"h":75.24,"l":74.685,"n":295,"o":75.115,"t":"2026-10-20T15:00:00Z","v":9481,"vw":75.068051},{"c":75.27,"h":75.75,"l":75.19,"n":188,"o":75.19,"t":"2026-10-20T15:15:00Z","v":7483,"vw":75.539722},{"c":75.25,"h":75.25,"l":75,"n":220,"o":75.16,"t":"2026-10-20T15:30:00Z","v":6746,"vw":75.102271},{"c":75.38,"h":75.49,"l":75.22,"n":137,"o":75.22,"t":"2026-10-20T15:45:00Z","v":2412,"vw":75.325667},{"c":75.11,"h":75.31,"l":75.095,"n":155,"o":75.25,"t":"2026-10-20T16:00:00Z","v":5425,"vw":75.171428},{"c":75.16,"h":75.23,"l":74.92,"n":277,"o":75.21,"t":"2026-10-20T16:15:00Z","v":8439,"vw":75.057859},{"c":75.215,"h":75.28,"l":75.15,"n":99,"o":75.25,"t":"2026-10-20T16:30:00Z","v":2584,"vw":75.201773},{"c":75.26,"h":75.28,"l":75.1,"n":206,"o":75.215,"t":"2026-10-20T16:45:00Z","v":5607,"vw":75.172549},{"c":75.28,"h":75.38,"l":75.24,"n":168,"o":75.29,"t":"2026-10-20T17:00:00Z","v":4017,"vw":75.302608},{"c":75.475,"h":75.5568,"l":75.38,"n":213,"o":75.38,"t":"2026-10-20T17:15:00Z","v":7090,"vw":75.482324},{"c":75.39,"h":75.592,"l":75.19,"n":320,"o":75.52,"t":"2026-10-20T17:30:00Z","v":9736,"vw":75.383418},{"c":75.32,"h":75.35,"l":75.22,"n":110,"o":75.32,"t":"2026-10-20T17:45:00Z","v":2552,"vw":75.312432},{"c":74.995,"h":75.39,"l":74.72,"n":365,"o":75.38,"t":"2026-10-20T18:00:00Z","v":16264,"vw":74.952088},{"c":75.23,"h":75.25,"l":74.99,"n":216,"o":75.11,"t":"2026-10-20T18:15:00Z","v":5257,"vw":75.086683},{"c":74.89,"h":75.27,"l":74.835,"n":200,"o":75.225,"t":"2026-10-20T18:30:00Z","v":6686,"vw":75.032185},{"c":75.03,"h":75.03,"l":74.88,"n":210,"o":74.94,"t":"2026-10-20T18:45:00Z","v":4611,"vw":74.975037},{"c":75.19,"h":75.19,"l":74.995,"n":208,"o":74.995,"t":"2026-10-20T19:00:00Z","v":7230,"vw":75.082349},{"c":75.15,"h":75.28,"l":75.04,"n":313,"o":75.165,"t":"2026-10-20T19:15:00Z","v":14459,"vw":75.142412},{"c":75.15,"h":75.23,"l":74.96,"n":498,"o":75.135,"t":"2026-10-20T19:30:00Z","v":19131,"vw":75.122678},{"c":74.77,"h":75.18,"l":74.63,"n":1402,"o":75.15,"t":"2026-10-20T19:45:00Z","v":44444,"vw":74.79322},{"c":74.73,"h":74.73,"l":74.73,"n":21,"o":74.73,"t":"2026-10-20T20:00:00Z","v":54078,"vw":74.73},{"c":74.725,"h":75.79,"l":74.725,"n":86,"o":75.52,"t":"2026-10-21T13:30:00Z","v":5044,"vw":75.441322},{"c":74.54,"h":74.79,"l":74.41,"n":78,"o":74.725,"t":"2026-10-21T13:45:00Z","v":2402,"vw":74.618182},{"c":74.27,"h":74.66,"l":74.14,"n":246,"o":74.525,"t":"2026-10-21T14:00:00Z","v":10065,"vw":74.385856},{"c":74.485,"h":74.53,"l":74.01,"n":196,"o":74.29,"t":"2026-10-21T14:15:00Z","v":7323,"vw":74.304329},{"c":74.3,"h":74.53,"l":74.17,"n":80,"o":74.5,"t":"2026-10-21T14:30:00Z","v":2277,"vw":74.372937},{"c":74.49,"h":74.95,"l":74.31,"n":257,"o":74.31,"t":"2026-10-21T14:45:00Z","v":7124,"vw":74.697936},{"c":74.52,"h":74.71,"l":74.52,"n":73,"o":74.52,"t":"2026-10-21T15:00:00Z","v":2008,"vw":74.574},{"c":74.58,"h":74.72,"l":74.49,"n":202,"o":74.72,"t":"2026-10-21T15:15:00Z","v":5873,"vw":74.595948},{"c":74.705,"h":74.705,"l":74.51,"n":118,"o":74.575,"t":"2026-10-21T15:30:00Z","v":2317,"vw":74.582421},{"c":74.6,"h":74.81,"l":74.58,"n":141,"o":74.7075,"t":"2026-10-21T15:45:00Z","v":4256,"vw":74.699501},{"c":74.475,"h":74.54,"l":74.39,"n":150,"o":74.46,"t":"2026-10-21T16:00:00Z","v":3470,"vw":74.477108},{"c":74.2,"h":74.44,"l":74.2,"n":180,"o":74.29,"t":"2026-10-21T16:15:00Z","v":6022,"vw":74.372659},{"c":74.7399,"h":74.79,"l":74.19,"n":215,"o":74.19,"t":"2026-10-21T16:30:00Z","v":6620,"vw":74.483033},{"c":74.38,"h":74.52,"l":74.3,"n":79,"o":74.48,"t":"2026-10-21T16:45:00Z","v":1703,"vw":74.410316},{"c":74.62,"h":74.73,"l":74.31,"n":249,"o":74.37,"t":"2026-10-21T17:00:00Z","v":7856,"vw":74.523905},{"c":74.46,"h":74.6452,"l":74.41,"n":162,"o":74.62,"t":"2026-10-21T17:15:00Z","v":5178,"vw":74.58913},{"c":74.41,"h":74.58,"l":74.29,"n":214,"o":74.58,"t":"2026-10-21T17:30:00Z","v":5317,"vw":74.40244},{"c":74.4075,"h":74.57,"l":74.29,"n":186,"o":74.29,"t":"2026-10-21T17:45:00Z","v":4898,"vw":74.424382},{"c":74.585,"h":74.68,"l":74.53,"n":235,"o":74.545,"t":"2026-10-21T18:00:00Z","v":8041,"vw":74.587136},{"c":74.76,"h":74.825,"l":74.585,"n":262,"o":74.585,"t":"2026-10-21T18:15:00Z","v":6331,"vw":74.675954},{"c":74.91,"h":74.94,"l":74.83,"n":139,"o":74.83,"t":"2026-10-21T18:30:00Z","v":4501,"vw":74.861617},{"c":74.645,"h":74.87,"l":74.63,"n":272,"o":74.8,"t":"2026-10-21T18:45:00Z","v":8768,"vw":74.752945},{"c":74.67,"h":74.67,"l":74.485,"n":195,"o":74.55,"t":"2026-10-21T19:00:00Z","v":5043,"vw":74.591169},{"c":74.93,"h":75,"l":74.7402,"n":245,"o":74.8,"t":"2026-10-21T19:15:00Z","v":6595,"vw":74.856755},{"c":75.23,"h":75.2699,"l":74.93,"n":484,"o":74.93,"t":"2026-10-21T19:30:00Z","v":16151,"vw":75.192877},{"c":75.33,"h":75.375,"l":75.2,"n":1059,"o":75.24,"t":"2026-10-21T19:45:00Z","v":27342,"vw":75.307789},{"c":75.3,"h":75.3,"l":75.3,"n":26,"o":75.3,"t":"2026-10-21T20:00:00Z","v":40080,"vw":75.3},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-22T08:00:00Z","v":100,"vw":72.5},{"c":74.58,"h":74.58,"l":74.58,"n":2,"o":74.58,"t":"2026-10-22T11:00:00Z","v":244,"vw":74.58},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-10-22T11:15:00Z","v":122,"vw":74.61},{"c":74.15,"h":74.15,"l":74.15,"n":4,"o":74.15,"t":"2026-10-22T12:15:00Z","v":512,"vw":74.15},{"c":73.94,"h":73.95,"l":73.94,"n":2,"o":73.95,"t":"2026-10-22T13:15:00Z","v":200,"vw":73.945},{"c":72.61,"h":73.88,"l":72.26,"n":72,"o":73.82,"t":"2026-10-22T13:30:00Z","v":3882,"vw":73.572736},{"c":73.66,"h":73.66,"l":72.595,"n":247,"o":72.995,"t":"2026-10-22T13:45:00Z","v":3336,"vw":73.028179},{"c":73.08,"h":73.7241,"l":73.08,"n":47,"o":73.7241,"t":"2026-10-22T14:00:00Z","v":841,"vw":73.357964},{"c":71.51,"h":72.36,"l":71.51,"n":210,"o":72.35,"t":"2026-10-22T14:15:00Z","v":4749,"vw":71.898646},{"c":71.67,"h":71.74,"l":71.36,"n":181,"o":71.56,"t":"2026-10-22T14:30:00Z","v":6484,"vw":71.567786},{"c":71.58,"h":71.58,"l":71.1,"n":171,"o":71.46,"t":"2026-10-22T14:45:00Z","v":4197,"vw":71.290726},{"c":71.15,"h":71.42,"l":71.15,"n":63,"o":71.42,"t":"2026-10-22T15:00:00Z","v":914,"vw":71.287578},{"c":71.39,"h":72.0699,"l":71.32,"n":193,"o":71.32,"t":"2026-10-22T15:15:00Z","v":3365,"vw":71.592569},{"c":71.515,"h":71.55,"l":71.15,"n":232,"o":71.5,"t":"2026-10-22T15:30:00Z","v":6969,"vw":71.36647},{"c":71.45,"h":71.52,"l":71.38,"n":71,"o":71.5,"t":"2026-10-22T15:45:00Z","v":5840,"vw":71.491022},{"c":71.77,"h":71.85,"l":71.5,"n":203,"o":71.53,"t":"2026-10-22T16:00:00Z","v":5645,"vw":71.623944},{"c":71.51,"h":71.97,"l":71.51,"n":298,"o":71.89,"t":"2026-10-22T16:15:00Z","v":13548,"vw":71.861394},{"c":71.06,"h":71.45,"l":71.06,"n":233,"o":71.45,"t":"2026-10-22T16:30:00Z","v":6201,"vw":71.29361},{"c":71.15,"h":71.15,"l":70.74,"n":191,"o":70.93,"t":"2026-10-22T16:45:00Z","v":5033,"vw":70.858723},{"c":71.07,"h":71.26,"l":71.07,"n":89,"o":71.26,"t":"2026-10-22T17:00:00Z","v":1615,"vw":71.167941},{"c":71.23,"h":71.37,"l":71.0209,"n":136,"o":71.0209,"t":"2026-10-22T17:15:00Z","v":4318,"vw":71.220645},{"c":71.225,"h":71.225,"l":71.15,"n":35,"o":71.15,"t":"2026-10-22T17:30:00Z","v":743,"vw":71.17375},{"c":71.37,"h":71.56,"l":71.24,"n":273,"o":71.29,"t":"2026-10-22T17:45:00Z","v":8405,"vw":71.384831},{"c":71.44,"h":71.4599,"l":71.07,"n":146,"o":71.31,"t":"2026-10-22T18:00:00Z","v":3951,"vw":71.279808},{"c":71.6,"h":71.75,"l":71.39,"n":101,"o":71.39,"t":"2026-10-22T18:15:00Z","v":2183,"vw":71.587778},{"c":71.61,"h":71.76,"l":71.42,"n":184,"o":71.45,"t":"2026-10-22T18:30:00Z","v":4682,"vw":71.584424},{"c":71.52,"h":71.625,"l":71.52,"n":84,"o":71.625,"t":"2026-10-22T18:45:00Z","v":1546,"vw":71.578532},{"c":71.24,"h":71.44,"l":70.99,"n":335,"o":71.44,"t":"2026-10-22T19:00:00Z","v":11361,"vw":71.174961},{"c":72.11,"h":72.11,"l":71.445,"n":361,"o":71.445,"t":"2026-10-22T19:15:00Z","v":18011,"vw":71.75109},{"c":71.801,"h":72.15,"l":71.801,"n":301,"o":72.11,"t":"2026-10-22T19:30:00Z","v":9914,"vw":72.049607},{"c":72.69,"h":73.085,"l":71.86,"n":1702,"o":71.89,"t":"2026-10-22T19:45:00Z","v":70355,"vw":72.85046},{"c":72.8,"h":72.8,"l":72.8,"n":27,"o":72.8,"t":"2026-10-22T20:00:00Z","v":48163,"vw":72.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.9445122605874796,"strike":94.77081648883599,"iv":0.9450217181489817,"gamma":0.01618411877052742,"theta":-0.09689750587028018,"vega":0.057064895756671945,"rho":0.009707122413784734,"breakevenPct":32.85072630415313},{"delta":0.25,"premium":2.4585524801371514,"strike":89.80994488584109,"iv":0.9143927291138989,"gamma":0.017063084466724398,"theta":-0.10511605869166267,"vega":0.06479899753292447,"rho":0.01216209039469964,"breakevenPct":26.742441436783302},{"delta":0.3,"premium":2.6837808065977886,"strike":84.80487096449359,"iv":0.7948046020149709,"gamma":0.02213293933064052,"theta":-0.09888337568571233,"vega":0.06974848858755484,"rho":0.014860152559693774,"breakevenPct":20.176719465784874},{"delta":0.35,"premium":2.9092081031307555,"strike":79.90791896869244,"iv":0.6772338858195213,"gamma":0.027186003683241252,"theta":-0.09264217311233885,"vega":0.07460128913443831,"rho":0.017554150535885518,"breakevenPct":13.759789933823095},{"delta":0.4,"premium":3.139410681399632,"strike":77.60589318600368,"iv":0.6080810313075506,"gamma":0.031836095764272564,"theta":-0.08619650092081031,"vega":0.07713351749539595,"rho":0.020150607980819867,"breakevenPct":10.913878938740826},{"delta":0.45,"premium":3.369613259668508,"strike":75.30386740331491,"iv":0.5389281767955801,"gamma":0.03648618784530387,"theta":-0.07975082872928177,"vega":0.0796657458563536,"rho":0.022747065425754213,"breakevenPct":8.067967943658562},{"delta":0.5,"premium":4.067132476243712,"strike":73.78703186137507,"iv":0.5395522638345445,"gamma":0.036032588038010065,"theta":-0.07950648406931246,"vega":0.07898110676355506,"rho":0.025038141646109745,"breakevenPct":6.9425334307950415},{"delta":0.55,"premium":4.835718278367804,"strike":72.38960313024036,"iv":0.5507875908328675,"gamma":0.034802850754611515,"theta":-0.08020519843487982,"vega":0.0778072666294019,"rho":0.027282777403741312,"breakevenPct":6.078738198637595},{"delta":0.6,"premium":5.604304080491895,"strike":70.99217439910565,"iv":0.5620229178311906,"gamma":0.033573113471212966,"theta":-0.08090391280044718,"vega":0.07663342649524875,"rho":0.029527413161372876,"breakevenPct":5.21494296648015},{"delta":0.65,"premium":6.465012970168614,"strike":69.52983138780804,"iv":0.5708557068741893,"gamma":0.03194773022049286,"theta":-0.07988605706874188,"vega":0.0741450064850843,"rho":0.031707537706655305,"breakevenPct":4.388522469748161},{"delta":0.7,"premium":7.551264591439689,"strike":67.90856031128405,"iv":0.573806420233463,"gamma":0.029353696498054475,"theta":-0.07466556420233462,"vega":0.06843813229571985,"rho":0.03372972100791054,"breakevenPct":3.6536056356095354},{"delta":0.75,"premium":8.637516212710766,"strike":66.28728923476005,"iv":0.5767571335927366,"gamma":0.026759662775616082,"theta":-0.06944507133592737,"vega":0.06273125810635538,"rho":0.03575190430916577,"breakevenPct":2.918688801470908},{"delta":0.8,"premium":9.809953703703707,"strike":64.60262345679013,"iv":0.575563348765432,"gamma":0.02384166666666666,"theta":-0.06286010802469133,"vega":0.05597469135802467,"rho":0.03771569309262491,"breakevenPct":2.215078517161854},{"delta":0.85,"premium":11.314583333333333,"strike":62.673611111111114,"iv":0.5583951388888888,"gamma":0.019674999999999998,"theta":-0.05101597222222222,"vega":0.045172222222222225,"rho":0.03945440786088939,"breakevenPct":1.6321352258852335},{"delta":0.9,"premium":12.819212962962965,"strike":60.7445987654321,"iv":0.5412269290123456,"gamma":0.01550833333333333,"theta":-0.03917183641975308,"vega":0.03436975308641975,"rho":0.04119312262915387,"breakevenPct":1.0491919346086116}],"put":[{"delta":0.1,"premium":2.45,"strike":41.83409665512064,"iv":1.979464699196708,"gamma":0.004387162398909594,"theta":-0.1216273634530053,"vega":0.03578805358278766,"rho":-0.00773393380801643,"breakevenPct":45.90096613307605},{"delta":0.15,"premium":2.45,"strike":53.386150279519235,"iv":1.307556958386818,"gamma":0.008840670613985153,"theta":-0.10602692137982096,"vega":0.04752955880347697,"rho":-0.010670353819519399,"breakevenPct":30.032760605055994},{"delta":0.2,"premium":2.45,"strike":60.46272443514841,"iv":0.9475631084915624,"gamma":0.014613164955658682,"theta":-0.09179438486615674,"vega":0.05706633900209136,"rho":-0.013626864222161045,"breakevenPct":20.312191709960977},{"delta":0.25,"premium":2.455302664863617,"strike":65.02039486486007,"iv":0.7253233825725403,"gamma":0.02145914304007142,"theta":-0.07939842942861988,"vega":0.06485120090431251,"rho":-0.016603802891836224,"breakevenPct":14.058939285719164},{"delta":0.3,"premium":2.9824595602774537,"strike":67.04792138568251,"iv":0.6947356860853496,"gamma":0.024488807926035822,"theta":-0.081801349042374,"vega":0.0695127640540224,"rho":-0.019936564214823524,"breakevenPct":11.99799199806997},{"delta":0.35,"premium":3.5096164556912903,"strike":69.07544790650496,"iv":0.6641479895981589,"gamma":0.027518472812000226,"theta":-0.08420426865612812,"vega":0.0741743272037323,"rho":-0.023269325537810824,"breakevenPct":9.937044710420777},{"delta":0.4,"premium":4.117798742138365,"strike":70.85534591194968,"iv":0.6408254088050315,"gamma":0.029618490566037735,"theta":-0.0844788679245283,"vega":0.07696716981132076,"rho":-0.02663088918401892,"breakevenPct":8.327545096413019},{"delta":0.45,"premium":4.793899371069182,"strike":72.42767295597484,"iv":0.6235927044025158,"gamma":0.030939245283018866,"theta":-0.08296943396226415,"vega":0.07819358490566038,"rho":-0.030016595954103265,"breakevenPct":7.096464855898819},{"delta":0.5,"premium":5.47,"strike":74,"iv":0.60636,"gamma":0.03226,"theta":-0.08146,"vega":0.07941999999999999,"rho":-0.03340230272418761,"breakevenPct":5.8653846153846185},{"delta":0.55,"premium":6.258536585365854,"strike":75.5691056910569,"iv":0.5923837398373984,"gamma":0.03282682926829268,"theta":-0.07881544715447154,"vega":0.07915284552845528,"rho":-0.0368676300067737,"breakevenPct":4.79317430536943},{"delta":0.6,"premium":7.243527204502814,"strike":77.13258286429019,"iv":0.5840973108192621,"gamma":0.03207636022514071,"theta":-0.07418755472170106,"vega":0.07627604752970606,"rho":-0.04047207444856611,"breakevenPct":3.998549917874495},{"delta":0.65,"premium":8.228517823639777,"strike":78.69606003752345,"iv":0.5758108818011257,"gamma":0.031325891181988745,"theta":-0.06955966228893057,"vega":0.07339924953095683,"rho":-0.04407651889035853,"breakevenPct":3.203925530379559},{"delta":0.7,"premium":9.341038961038961,"strike":80.35930735930735,"iv":0.5696114285714285,"gamma":0.030182597402597405,"theta":-0.06452147186147186,"vega":0.06986458874458874,"rho":-0.047778799366752764,"breakevenPct":2.447433518862083},{"delta":0.75,"premium":11.094285714285714,"strike":82.52380952380952,"iv":0.5738971428571429,"gamma":0.027065714285714287,"theta":-0.05742190476190476,"vega":0.0630247619047619,"rho":-0.051972617510965796,"breakevenPct":1.8825222396650871},{"delta":0.8,"premium":12.847532467532467,"strike":84.68831168831169,"iv":0.5781828571428571,"gamma":0.023948831168831168,"theta":-0.05032233766233765,"vega":0.05618493506493506,"rho":-0.05616643565517883,"breakevenPct":1.3176109604680917},{"delta":0.85,"premium":15.54179487179487,"strike":87.74358974358974,"iv":0.5840676923076923,"gamma":0.01954923076923077,"theta":-0.03997179487179488,"vega":0.04636564102564103,"rho":-0.0611054862914882,"breakevenPct":0.821710340941101},{"delta":0.9,"premium":23.763551401869137,"strike":96.21495327102801,"iv":0.7209065420560741,"gamma":0.012135514018691595,"theta":-0.03603177570093452,"vega":0.03535607476635513,"rho":-0.07037077465825382,"breakevenPct":0.4788435863202177}]},"raw":{"call":[{"delta":0.2,"premium":1.9445122605874796,"strike":94.77081648883599,"iv":0.9450217181489817,"gamma":0.01618411877052742,"theta":-0.09689750587028018,"vega":0.057064895756671945,"rho":0.009707122413784734,"breakevenPct":32.85072630415313},{"delta":0.25,"premium":2.4585524801371514,"strike":89.80994488584109,"iv":0.9143927291138989,"gamma":0.017063084466724398,"theta":-0.10511605869166267,"vega":0.06479899753292447,"rho":0.01216209039469964,"breakevenPct":26.742441436783302},{"delta":0.3,"premium":2.6837808065977886,"strike":84.80487096449359,"iv":0.7948046020149709,"gamma":0.02213293933064052,"theta":-0.09888337568571233,"vega":0.06974848858755484,"rho":0.014860152559693774,"breakevenPct":20.176719465784874},{"delta":0.35,"premium":2.9092081031307555,"strike":79.90791896869244,"iv":0.6772338858195213,"gamma":0.027186003683241252,"theta":-0.09264217311233885,"vega":0.07460128913443831,"rho":0.017554150535885518,"breakevenPct":13.759789933823095},{"delta":0.4,"premium":3.139410681399632,"strike":77.60589318600368,"iv":0.6080810313075506,"gamma":0.031836095764272564,"theta":-0.08619650092081031,"vega":0.07713351749539595,"rho":0.020150607980819867,"breakevenPct":10.913878938740826},{"delta":0.45,"premium":3.369613259668508,"strike":75.30386740331491,"iv":0.5389281767955801,"gamma":0.03648618784530387,"theta":-0.07975082872928177,"vega":0.0796657458563536,"rho":0.022747065425754213,"breakevenPct":8.067967943658562},{"delta":0.5,"premium":4.067132476243712,"strike":73.78703186137507,"iv":0.5395522638345445,"gamma":0.036032588038010065,"theta":-0.07950648406931246,"vega":0.07898110676355506,"rho":0.025038141646109745,"breakevenPct":6.9425334307950415},{"delta":0.55,"premium":4.835718278367804,"strike":72.38960313024036,"iv":0.5507875908328675,"gamma":0.034802850754611515,"theta":-0.08020519843487982,"vega":0.0778072666294019,"rho":0.027282777403741312,"breakevenPct":6.078738198637595},{"delta":0.6,"premium":5.604304080491895,"strike":70.99217439910565,"iv":0.5620229178311906,"gamma":0.033573113471212966,"theta":-0.08090391280044718,"vega":0.07663342649524875,"rho":0.029527413161372876,"breakevenPct":5.21494296648015},{"delta":0.65,"premium":6.465012970168614,"strike":69.52983138780804,"iv":0.5708557068741893,"gamma":0.03194773022049286,"theta":-0.07988605706874188,"vega":0.0741450064850843,"rho":0.031707537706655305,"breakevenPct":4.388522469748161},{"delta":0.7,"premium":7.551264591439689,"strike":67.90856031128405,"iv":0.573806420233463,"gamma":0.029353696498054475,"theta":-0.07466556420233462,"vega":0.06843813229571985,"rho":0.03372972100791054,"breakevenPct":3.6536056356095354},{"delta":0.75,"premium":8.637516212710766,"strike":66.28728923476005,"iv":0.5767571335927366,"gamma":0.026759662775616082,"theta":-0.06944507133592737,"vega":0.06273125810635538,"rho":0.03575190430916577,"breakevenPct":2.918688801470908},{"delta":0.8,"premium":9.809953703703707,"strike":64.60262345679013,"iv":0.575563348765432,"gamma":0.02384166666666666,"theta":-0.06286010802469133,"vega":0.05597469135802467,"rho":0.03771569309262491,"breakevenPct":2.215078517161854},{"delta":0.85,"premium":11.314583333333333,"strike":62.673611111111114,"iv":0.5583951388888888,"gamma":0.019674999999999998,"theta":-0.05101597222222222,"vega":0.045172222222222225,"rho":0.03945440786088939,"breakevenPct":1.6321352258852335},{"delta":0.9,"premium":12.819212962962965,"strike":60.7445987654321,"iv":0.5412269290123456,"gamma":0.01550833333333333,"theta":-0.03917183641975308,"vega":0.03436975308641975,"rho":0.04119312262915387,"breakevenPct":1.0491919346086116}],"put":[{"delta":0.1,"premium":2.45,"strike":41.83409665512064,"iv":1.979464699196708,"gamma":0.004387162398909594,"theta":-0.1216273634530053,"vega":0.03578805358278766,"rho":-0.00773393380801643,"breakevenPct":45.90096613307605},{"delta":0.15,"premium":2.45,"strike":53.386150279519235,"iv":1.307556958386818,"gamma":0.008840670613985153,"theta":-0.10602692137982096,"vega":0.04752955880347697,"rho":-0.010670353819519399,"breakevenPct":30.032760605055994},{"delta":0.2,"premium":2.45,"strike":60.46272443514841,"iv":0.9475631084915624,"gamma":0.014613164955658682,"theta":-0.09179438486615674,"vega":0.05706633900209136,"rho":-0.013626864222161045,"breakevenPct":20.312191709960977},{"delta":0.25,"premium":2.455302664863617,"strike":65.02039486486007,"iv":0.7253233825725403,"gamma":0.02145914304007142,"theta":-0.07939842942861988,"vega":0.06485120090431251,"rho":-0.016603802891836224,"breakevenPct":14.058939285719164},{"delta":0.3,"premium":2.9824595602774537,"strike":67.04792138568251,"iv":0.6947356860853496,"gamma":0.024488807926035822,"theta":-0.081801349042374,"vega":0.0695127640540224,"rho":-0.019936564214823524,"breakevenPct":11.99799199806997},{"delta":0.35,"premium":3.5096164556912903,"strike":69.07544790650496,"iv":0.6641479895981589,"gamma":0.027518472812000226,"theta":-0.08420426865612812,"vega":0.0741743272037323,"rho":-0.023269325537810824,"breakevenPct":9.937044710420777},{"delta":0.4,"premium":4.117798742138365,"strike":70.85534591194968,"iv":0.6408254088050315,"gamma":0.029618490566037735,"theta":-0.0844788679245283,"vega":0.07696716981132076,"rho":-0.02663088918401892,"breakevenPct":8.327545096413019},{"delta":0.45,"premium":4.793899371069182,"strike":72.42767295597484,"iv":0.6235927044025158,"gamma":0.030939245283018866,"theta":-0.08296943396226415,"vega":0.07819358490566038,"rho":-0.030016595954103265,"breakevenPct":7.096464855898819},{"delta":0.5,"premium":5.47,"strike":74,"iv":0.60636,"gamma":0.03226,"theta":-0.08146,"vega":0.07941999999999999,"rho":-0.03340230272418761,"breakevenPct":5.8653846153846185},{"delta":0.55,"premium":6.258536585365854,"strike":75.5691056910569,"iv":0.5923837398373984,"gamma":0.03282682926829268,"theta":-0.07881544715447154,"vega":0.07915284552845528,"rho":-0.0368676300067737,"breakevenPct":4.79317430536943},{"delta":0.6,"premium":7.243527204502814,"strike":77.13258286429019,"iv":0.5840973108192621,"gamma":0.03207636022514071,"theta":-0.07418755472170106,"vega":0.07627604752970606,"rho":-0.04047207444856611,"breakevenPct":3.998549917874495},{"delta":0.65,"premium":8.228517823639777,"strike":78.69606003752345,"iv":0.5758108818011257,"gamma":0.031325891181988745,"theta":-0.06955966228893057,"vega":0.07339924953095683,"rho":-0.04407651889035853,"breakevenPct":3.203925530379559},{"delta":0.7,"premium":9.341038961038961,"strike":80.35930735930735,"iv":0.5696114285714285,"gamma":0.030182597402597405,"theta":-0.06452147186147186,"vega":0.06986458874458874,"rho":-0.047778799366752764,"breakevenPct":2.447433518862083},{"delta":0.75,"premium":11.094285714285714,"strike":82.52380952380952,"iv":0.5738971428571429,"gamma":0.027065714285714287,"theta":-0.05742190476190476,"vega":0.0630247619047619,"rho":-0.051972617510965796,"breakevenPct":1.8825222396650871},{"delta":0.8,"premium":12.847532467532467,"strike":84.68831168831169,"iv":0.5781828571428571,"gamma":0.023948831168831168,"theta":-0.05032233766233765,"vega":0.05618493506493506,"rho":-0.05616643565517883,"breakevenPct":1.3176109604680917},{"delta":0.85,"premium":15.54179487179487,"strike":87.74358974358974,"iv":0.5840676923076923,"gamma":0.01954923076923077,"theta":-0.03997179487179488,"vega":0.04636564102564103,"rho":-0.0611054862914882,"breakevenPct":0.821710340941101},{"delta":0.9,"premium":23.763551401869137,"strike":96.21495327102801,"iv":0.7209065420560741,"gamma":0.012135514018691595,"theta":-0.03603177570093452,"vega":0.03535607476635513,"rho":-0.07037077465825382,"breakevenPct":0.4788435863202177}]}},"errors":["fundamentals:provider_http_429"],"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"}}