{"symbol":"DK","url":"https://intraalpha.com/companies/DK","capturedAt":"2026-10-22T23:00:02.889Z","state":"partial","quote":{"symbol":"DK","last_price":75.79,"prev_close":78.22,"regular_close":75.79,"change":-2.43,"change_pct":-3.1066,"regular_change":-2.43,"regular_change_pct":-3.1066,"extended_change":0,"extended_change_pct":0,"bid":75.14,"ask":78.95,"bid_size":100,"ask_size":100,"volume":1413072,"vwap":76.097491,"open":79.2,"high":79.38,"low":75.12,"close":75.79,"trade_count":25250,"last_trade_at":"2026-10-22T23:00:00.003847163Z","last_quote_at":"2026-10-22T22:44:55.712423661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:00.357819275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.004Z","bars":[{"c":79.51,"h":79.52,"l":79.51,"n":3,"o":79.52,"t":"2026-10-15T11:35:00Z","v":273,"vw":79.515},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-15T11:40:00Z","v":213,"vw":79.5},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-15T12:25:00Z","v":104,"vw":79.2},{"c":79.1,"h":79.12,"l":79.1,"n":9,"o":79.12,"t":"2026-10-15T12:40:00Z","v":1021,"vw":79.110588},{"c":78.97,"h":78.97,"l":78.875,"n":3,"o":78.875,"t":"2026-10-15T12:55:00Z","v":273,"vw":78.9225},{"c":79,"h":79,"l":78.99,"n":2,"o":78.99,"t":"2026-10-15T13:00:00Z","v":273,"vw":78.996337},{"c":78.6881,"h":78.75,"l":78.6881,"n":5,"o":78.75,"t":"2026-10-15T13:15:00Z","v":535,"vw":78.732359},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-15T13:25:00Z","v":100,"vw":78.5},{"c":77.454,"h":78.04,"l":76.46,"n":269,"o":78,"t":"2026-10-15T13:30:00Z","v":68862,"vw":77.331124},{"c":77.88,"h":78.05,"l":77.1001,"n":164,"o":77.56,"t":"2026-10-15T13:35:00Z","v":7969,"vw":77.698454},{"c":77.7452,"h":78.535,"l":77.51,"n":310,"o":77.765,"t":"2026-10-15T13:40:00Z","v":25278,"vw":78.062122},{"c":78.19,"h":78.4198,"l":77.8,"n":129,"o":77.8,"t":"2026-10-15T13:45:00Z","v":6809,"vw":77.970963},{"c":77.32,"h":78.145,"l":77.125,"n":170,"o":78.09,"t":"2026-10-15T13:50:00Z","v":7353,"vw":77.577229},{"c":78.305,"h":78.305,"l":77.31,"n":368,"o":77.31,"t":"2026-10-15T13:55:00Z","v":22184,"vw":77.880219},{"c":77.84,"h":78.31,"l":77.84,"n":167,"o":78.11,"t":"2026-10-15T14:00:00Z","v":6242,"vw":78.087195},{"c":77.55,"h":77.99,"l":77.55,"n":289,"o":77.84,"t":"2026-10-15T14:05:00Z","v":10732,"vw":77.822663},{"c":77.66,"h":77.92,"l":77.46,"n":218,"o":77.53,"t":"2026-10-15T14:10:00Z","v":6308,"vw":77.740737},{"c":77.905,"h":77.95,"l":77.75,"n":118,"o":77.755,"t":"2026-10-15T14:15:00Z","v":4397,"vw":77.802642},{"c":77.865,"h":78.09,"l":77.76,"n":258,"o":77.92,"t":"2026-10-15T14:20:00Z","v":7413,"vw":77.937419},{"c":77.84,"h":77.84,"l":77.645,"n":176,"o":77.76,"t":"2026-10-15T14:25:00Z","v":5440,"vw":77.734204},{"c":78.1,"h":78.1,"l":77.71,"n":240,"o":77.765,"t":"2026-10-15T14:30:00Z","v":8753,"vw":77.902457},{"c":77.68,"h":78.1,"l":77.64,"n":244,"o":78.1,"t":"2026-10-15T14:35:00Z","v":9294,"vw":77.820106},{"c":78.04,"h":78.04,"l":77.77,"n":122,"o":77.77,"t":"2026-10-15T14:40:00Z","v":20838,"vw":77.867618},{"c":78.13,"h":78.13,"l":78.02,"n":151,"o":78.115,"t":"2026-10-15T14:45:00Z","v":4820,"vw":78.053174},{"c":78.11,"h":78.13,"l":77.94,"n":177,"o":78.04,"t":"2026-10-15T14:50:00Z","v":4448,"vw":78.018026},{"c":78.17,"h":78.53,"l":78.1,"n":355,"o":78.11,"t":"2026-10-15T14:55:00Z","v":10393,"vw":78.294817},{"c":78,"h":78.33,"l":77.89,"n":227,"o":78.33,"t":"2026-10-15T15:00:00Z","v":4666,"vw":78.029331},{"c":77.44,"h":77.98,"l":77.44,"n":254,"o":77.93,"t":"2026-10-15T15:05:00Z","v":8167,"vw":77.762836},{"c":77.4625,"h":77.545,"l":77.3681,"n":196,"o":77.3681,"t":"2026-10-15T15:10:00Z","v":6000,"vw":77.47815},{"c":77.61,"h":77.81,"l":77.455,"n":195,"o":77.455,"t":"2026-10-15T15:15:00Z","v":7310,"vw":77.610143},{"c":77.12,"h":77.725,"l":77.12,"n":215,"o":77.6,"t":"2026-10-15T15:20:00Z","v":7626,"vw":77.424347},{"c":77.005,"h":77.2,"l":76.94,"n":404,"o":77.14,"t":"2026-10-15T15:25:00Z","v":16910,"vw":77.07129},{"c":76.75,"h":76.985,"l":76.75,"n":230,"o":76.89,"t":"2026-10-15T15:30:00Z","v":7060,"vw":76.872569},{"c":76.78,"h":76.9634,"l":76.66,"n":238,"o":76.85,"t":"2026-10-15T15:35:00Z","v":11042,"vw":76.78558},{"c":76.8,"h":76.95,"l":76.69,"n":443,"o":76.69,"t":"2026-10-15T15:40:00Z","v":23058,"vw":76.81129},{"c":76.65,"h":76.875,"l":76.38,"n":675,"o":76.87,"t":"2026-10-15T15:45:00Z","v":33417,"vw":76.545057},{"c":76.755,"h":76.805,"l":76.23,"n":716,"o":76.585,"t":"2026-10-15T15:50:00Z","v":34565,"vw":76.518019},{"c":76.54,"h":76.795,"l":76.54,"n":145,"o":76.79,"t":"2026-10-15T15:55:00Z","v":3421,"vw":76.667552},{"c":76.53,"h":76.655,"l":76.33,"n":254,"o":76.655,"t":"2026-10-15T16:00:00Z","v":14573,"vw":76.521954},{"c":77.205,"h":77.32,"l":76.57,"n":283,"o":76.57,"t":"2026-10-15T16:05:00Z","v":11543,"vw":76.959366},{"c":76.975,"h":77.36,"l":76.86,"n":481,"o":77.19,"t":"2026-10-15T16:10:00Z","v":20791,"vw":77.153221},{"c":76.59,"h":77.11,"l":76.59,"n":393,"o":76.97,"t":"2026-10-15T16:15:00Z","v":16790,"vw":76.767344},{"c":76.665,"h":76.665,"l":76.4,"n":252,"o":76.59,"t":"2026-10-15T16:20:00Z","v":11682,"vw":76.537624},{"c":76.485,"h":76.69,"l":76.485,"n":146,"o":76.66,"t":"2026-10-15T16:25:00Z","v":4660,"vw":76.573115},{"c":76.905,"h":76.9125,"l":76.515,"n":205,"o":76.515,"t":"2026-10-15T16:30:00Z","v":8391,"vw":76.752062},{"c":76.99,"h":77.09,"l":76.82,"n":119,"o":77.01,"t":"2026-10-15T16:35:00Z","v":3365,"vw":76.936072},{"c":76.59,"h":77.08,"l":76.59,"n":232,"o":77.08,"t":"2026-10-15T16:40:00Z","v":6404,"vw":76.819643},{"c":76.71,"h":76.71,"l":76.4286,"n":154,"o":76.48,"t":"2026-10-15T16:45:00Z","v":4677,"vw":76.528256},{"c":76.5139,"h":76.62,"l":76.31,"n":197,"o":76.62,"t":"2026-10-15T16:50:00Z","v":5999,"vw":76.458825},{"c":76.56,"h":76.56,"l":76.35,"n":126,"o":76.535,"t":"2026-10-15T16:55:00Z","v":3268,"vw":76.47307},{"c":76.28,"h":76.46,"l":76.28,"n":239,"o":76.42,"t":"2026-10-15T17:00:00Z","v":8436,"vw":76.383874},{"c":76.66,"h":76.66,"l":76.37,"n":144,"o":76.37,"t":"2026-10-15T17:05:00Z","v":4429,"vw":76.523233},{"c":76.62,"h":76.755,"l":76.62,"n":103,"o":76.755,"t":"2026-10-15T17:10:00Z","v":2989,"vw":76.712887},{"c":76.93,"h":76.93,"l":76.58,"n":123,"o":76.58,"t":"2026-10-15T17:15:00Z","v":3976,"vw":76.704445},{"c":76.71,"h":76.86,"l":76.63,"n":163,"o":76.76,"t":"2026-10-15T17:20:00Z","v":5268,"vw":76.722258},{"c":76.77,"h":76.8,"l":76.64,"n":107,"o":76.675,"t":"2026-10-15T17:25:00Z","v":3994,"vw":76.717128},{"c":76.5,"h":76.905,"l":76.42,"n":208,"o":76.79,"t":"2026-10-15T17:30:00Z","v":9332,"vw":76.647455},{"c":76.3799,"h":76.475,"l":76.1004,"n":164,"o":76.475,"t":"2026-10-15T17:35:00Z","v":5503,"vw":76.270503},{"c":76.51,"h":76.52,"l":76.29,"n":212,"o":76.29,"t":"2026-10-15T17:40:00Z","v":9758,"vw":76.482838},{"c":76.4,"h":76.56,"l":76.21,"n":193,"o":76.48,"t":"2026-10-15T17:45:00Z","v":6243,"vw":76.441045},{"c":76.915,"h":76.915,"l":76.38,"n":297,"o":76.3801,"t":"2026-10-15T17:50:00Z","v":12320,"vw":76.512271},{"c":76.93,"h":77.09,"l":76.83,"n":178,"o":77,"t":"2026-10-15T17:55:00Z","v":8015,"vw":76.961355},{"c":77.02,"h":77.15,"l":76.9,"n":170,"o":77.08,"t":"2026-10-15T18:00:00Z","v":6047,"vw":77.045188},{"c":76.945,"h":77.115,"l":76.86,"n":217,"o":77.02,"t":"2026-10-15T18:05:00Z","v":10625,"vw":77.007286},{"c":76.91,"h":77.06,"l":76.84,"n":273,"o":76.85,"t":"2026-10-15T18:10:00Z","v":14725,"vw":76.94257},{"c":76.99,"h":76.99,"l":76.82,"n":97,"o":76.84,"t":"2026-10-15T18:15:00Z","v":4058,"vw":76.917692},{"c":76.87,"h":77.01,"l":76.77,"n":255,"o":77,"t":"2026-10-15T18:20:00Z","v":9840,"vw":76.868774},{"c":76.27,"h":76.93,"l":76.27,"n":305,"o":76.91,"t":"2026-10-15T18:25:00Z","v":11813,"vw":76.69489},{"c":76.14,"h":76.25,"l":76,"n":264,"o":76.25,"t":"2026-10-15T18:30:00Z","v":9959,"vw":76.183063},{"c":76.04,"h":76.27,"l":76.04,"n":199,"o":76.04,"t":"2026-10-15T18:35:00Z","v":6698,"vw":76.15852},{"c":75.89,"h":76.19,"l":75.89,"n":268,"o":76.125,"t":"2026-10-15T18:40:00Z","v":26740,"vw":76.039635},{"c":76.04,"h":76.07,"l":75.75,"n":323,"o":75.88,"t":"2026-10-15T18:45:00Z","v":9652,"vw":75.880324},{"c":75.71,"h":76.04,"l":75.66,"n":226,"o":76.04,"t":"2026-10-15T18:50:00Z","v":6189,"vw":75.859053},{"c":75.49,"h":75.64,"l":75.49,"n":324,"o":75.64,"t":"2026-10-15T18:55:00Z","v":9843,"vw":75.56479},{"c":75.275,"h":75.46,"l":75.24,"n":304,"o":75.46,"t":"2026-10-15T19:00:00Z","v":10744,"vw":75.35464},{"c":75.395,"h":75.44,"l":75.245,"n":420,"o":75.31,"t":"2026-10-15T19:05:00Z","v":15585,"vw":75.32894},{"c":75.405,"h":75.4175,"l":75.26,"n":338,"o":75.4175,"t":"2026-10-15T19:10:00Z","v":12154,"vw":75.37139},{"c":75.47,"h":75.56,"l":75.385,"n":487,"o":75.4,"t":"2026-10-15T19:15:00Z","v":18026,"vw":75.457621},{"c":75.22,"h":75.41,"l":75.2,"n":434,"o":75.39,"t":"2026-10-15T19:20:00Z","v":16495,"vw":75.31837},{"c":75.54,"h":75.63,"l":75.1301,"n":637,"o":75.1301,"t":"2026-10-15T19:25:00Z","v":24405,"vw":75.410246},{"c":76.23,"h":76.26,"l":75.495,"n":747,"o":75.54,"t":"2026-10-15T19:30:00Z","v":66471,"vw":75.841246},{"c":76.295,"h":76.329,"l":76.11,"n":381,"o":76.14,"t":"2026-10-15T19:35:00Z","v":13339,"vw":76.180211},{"c":76.56,"h":76.56,"l":76.25,"n":580,"o":76.26,"t":"2026-10-15T19:40:00Z","v":21030,"vw":76.377398},{"c":76.545,"h":76.69,"l":76.49,"n":483,"o":76.535,"t":"2026-10-15T19:45:00Z","v":17717,"vw":76.568781},{"c":76.89,"h":76.98,"l":76.59,"n":750,"o":76.59,"t":"2026-10-15T19:50:00Z","v":31949,"vw":76.80885},{"c":76.87,"h":76.98,"l":76.72,"n":2380,"o":76.89,"t":"2026-10-15T19:55:00Z","v":133216,"vw":76.86858},{"c":76.88,"h":76.88,"l":76.88,"n":41,"o":76.88,"t":"2026-10-15T20:00:00Z","v":306189,"vw":76.88},{"c":76.23,"h":76.23,"l":76.23,"n":2,"o":76.23,"t":"2026-10-16T08:00:00Z","v":580,"vw":76.23},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-16T11:20:00Z","v":331,"vw":76.85},{"c":77.975,"h":78.35,"l":77.3,"n":136,"o":77.83,"t":"2026-10-16T13:30:00Z","v":24937,"vw":77.829301},{"c":77.62,"h":77.62,"l":77.12,"n":106,"o":77.56,"t":"2026-10-16T13:35:00Z","v":4776,"vw":77.494571},{"c":76.81,"h":77.605,"l":76.81,"n":186,"o":77.605,"t":"2026-10-16T13:40:00Z","v":7762,"vw":77.203534},{"c":77.074,"h":77.3,"l":76.53,"n":232,"o":76.81,"t":"2026-10-16T13:45:00Z","v":19417,"vw":76.856691},{"c":76.45,"h":76.945,"l":76.35,"n":272,"o":76.89,"t":"2026-10-16T13:50:00Z","v":10476,"vw":76.731115},{"c":75.115,"h":76.34,"l":75.08,"n":316,"o":76.34,"t":"2026-10-16T13:55:00Z","v":10692,"vw":75.549218},{"c":75.905,"h":75.905,"l":75.05,"n":307,"o":75.165,"t":"2026-10-16T14:00:00Z","v":19689,"vw":75.480887},{"c":76.43,"h":76.53,"l":75.76,"n":268,"o":75.76,"t":"2026-10-16T14:05:00Z","v":13413,"vw":76.268103},{"c":76.499,"h":76.62,"l":76.08,"n":761,"o":76.49,"t":"2026-10-16T14:10:00Z","v":64696,"vw":76.389498},{"c":76.81,"h":76.955,"l":76.45,"n":151,"o":76.45,"t":"2026-10-16T14:15:00Z","v":3730,"vw":76.726447},{"c":75.82,"h":76.81,"l":75.82,"n":405,"o":76.81,"t":"2026-10-16T14:20:00Z","v":15108,"vw":76.255917},{"c":76.3,"h":76.36,"l":75.66,"n":296,"o":75.725,"t":"2026-10-16T14:25:00Z","v":15661,"vw":75.925237},{"c":76.485,"h":76.66,"l":76.215,"n":175,"o":76.26,"t":"2026-10-16T14:30:00Z","v":5783,"vw":76.454446},{"c":76.825,"h":77.03,"l":76.211,"n":313,"o":76.35,"t":"2026-10-16T14:35:00Z","v":11331,"vw":76.44145},{"c":76.47,"h":76.825,"l":76.47,"n":153,"o":76.69,"t":"2026-10-16T14:40:00Z","v":4345,"vw":76.689581},{"c":76.75,"h":76.82,"l":76.53,"n":321,"o":76.53,"t":"2026-10-16T14:45:00Z","v":13008,"vw":76.733279},{"c":76.275,"h":76.62,"l":76.275,"n":146,"o":76.62,"t":"2026-10-16T14:50:00Z","v":3047,"vw":76.445221},{"c":76.33,"h":76.375,"l":76,"n":232,"o":76.17,"t":"2026-10-16T14:55:00Z","v":6786,"vw":76.210855},{"c":76.519,"h":76.55,"l":76.245,"n":371,"o":76.25,"t":"2026-10-16T15:00:00Z","v":16083,"vw":76.448986},{"c":76,"h":76.46,"l":75.99,"n":268,"o":76.46,"t":"2026-10-16T15:05:00Z","v":10170,"vw":76.157207},{"c":75.85,"h":76.08,"l":75.83,"n":262,"o":76.08,"t":"2026-10-16T15:10:00Z","v":7712,"vw":75.951025},{"c":76.205,"h":76.289,"l":75.9,"n":265,"o":75.9,"t":"2026-10-16T15:15:00Z","v":9461,"vw":76.112792},{"c":76.335,"h":76.4208,"l":76.125,"n":287,"o":76.2,"t":"2026-10-16T15:20:00Z","v":10585,"vw":76.238925},{"c":76.26,"h":76.5,"l":76.255,"n":192,"o":76.345,"t":"2026-10-16T15:25:00Z","v":4570,"vw":76.357693},{"c":76.18,"h":76.4,"l":76.18,"n":232,"o":76.37,"t":"2026-10-16T15:30:00Z","v":8285,"vw":76.314371},{"c":76.375,"h":76.3975,"l":75.99,"n":259,"o":76.33,"t":"2026-10-16T15:35:00Z","v":9953,"vw":76.250905},{"c":76.11,"h":76.429,"l":76.11,"n":185,"o":76.27,"t":"2026-10-16T15:40:00Z","v":4375,"vw":76.2295},{"c":75.77,"h":76.095,"l":75.515,"n":200,"o":75.91,"t":"2026-10-16T15:45:00Z","v":6330,"vw":75.837609},{"c":75.87,"h":76.22,"l":75.865,"n":286,"o":76.03,"t":"2026-10-16T15:50:00Z","v":12129,"vw":76.085281},{"c":76.05,"h":76.08,"l":75.87,"n":156,"o":76.05,"t":"2026-10-16T15:55:00Z","v":5283,"vw":76.008562},{"c":76.385,"h":76.385,"l":75.895,"n":187,"o":76.03,"t":"2026-10-16T16:00:00Z","v":9546,"vw":76.083619},{"c":75.635,"h":76.385,"l":75.635,"n":266,"o":76.38,"t":"2026-10-16T16:05:00Z","v":11338,"vw":76.005438},{"c":76.12,"h":76.18,"l":75.68,"n":188,"o":75.68,"t":"2026-10-16T16:10:00Z","v":8873,"vw":76.050076},{"c":76.53,"h":76.63,"l":75.925,"n":289,"o":76.04,"t":"2026-10-16T16:15:00Z","v":13300,"vw":76.275169},{"c":76.415,"h":76.64,"l":76.255,"n":156,"o":76.53,"t":"2026-10-16T16:20:00Z","v":7572,"vw":76.451953},{"c":76.465,"h":76.59,"l":76.25,"n":181,"o":76.29,"t":"2026-10-16T16:25:00Z","v":9875,"vw":76.420625},{"c":76.27,"h":76.455,"l":76.27,"n":168,"o":76.35,"t":"2026-10-16T16:30:00Z","v":11182,"vw":76.346455},{"c":76.195,"h":76.56,"l":76.195,"n":253,"o":76.29,"t":"2026-10-16T16:35:00Z","v":7349,"vw":76.394776},{"c":76.26,"h":76.54,"l":76.19,"n":200,"o":76.305,"t":"2026-10-16T16:40:00Z","v":26435,"vw":76.325667},{"c":76.13,"h":76.29,"l":76.12,"n":190,"o":76.26,"t":"2026-10-16T16:45:00Z","v":4563,"vw":76.227055},{"c":76.37,"h":76.41,"l":76.01,"n":185,"o":76.14,"t":"2026-10-16T16:50:00Z","v":5112,"vw":76.202894},{"c":76.2125,"h":76.62,"l":76.13,"n":158,"o":76.62,"t":"2026-10-16T16:55:00Z","v":8422,"vw":76.188818},{"c":76.245,"h":76.245,"l":76.185,"n":81,"o":76.185,"t":"2026-10-16T17:00:00Z","v":1797,"vw":76.22},{"c":76.07,"h":76.365,"l":76.06,"n":207,"o":76.365,"t":"2026-10-16T17:05:00Z","v":7212,"vw":76.187418},{"c":76.33,"h":76.33,"l":76.06,"n":198,"o":76.06,"t":"2026-10-16T17:10:00Z","v":5395,"vw":76.213698},{"c":76.16,"h":76.28,"l":76.125,"n":94,"o":76.28,"t":"2026-10-16T17:15:00Z","v":2384,"vw":76.224361},{"c":76.255,"h":76.255,"l":75.98,"n":266,"o":76.17,"t":"2026-10-16T17:20:00Z","v":7612,"vw":76.161559},{"c":76.27,"h":76.31,"l":76.21,"n":163,"o":76.31,"t":"2026-10-16T17:25:00Z","v":5271,"vw":76.268549},{"c":76.4,"h":76.45,"l":76.285,"n":257,"o":76.33,"t":"2026-10-16T17:30:00Z","v":7746,"vw":76.3768},{"c":76.29,"h":76.53,"l":76.29,"n":235,"o":76.455,"t":"2026-10-16T17:35:00Z","v":7009,"vw":76.427},{"c":76.31,"h":76.34,"l":75.96,"n":218,"o":76.21,"t":"2026-10-16T17:40:00Z","v":6204,"vw":76.162644},{"c":76.24,"h":76.4,"l":76.24,"n":154,"o":76.4,"t":"2026-10-16T17:45:00Z","v":3536,"vw":76.310471},{"c":76.44,"h":76.47,"l":76.24,"n":144,"o":76.24,"t":"2026-10-16T17:50:00Z","v":4944,"vw":76.334138},{"c":76.235,"h":76.37,"l":76.23,"n":96,"o":76.36,"t":"2026-10-16T17:55:00Z","v":2494,"vw":76.325543},{"c":76.235,"h":76.298,"l":76.19,"n":132,"o":76.24,"t":"2026-10-16T18:00:00Z","v":5405,"vw":76.23675},{"c":76.0901,"h":76.235,"l":76.09,"n":138,"o":76.235,"t":"2026-10-16T18:05:00Z","v":3877,"vw":76.14434},{"c":76.39,"h":76.44,"l":76.1,"n":242,"o":76.19,"t":"2026-10-16T18:10:00Z","v":29830,"vw":76.24844},{"c":76.13,"h":76.39,"l":76.09,"n":278,"o":76.33,"t":"2026-10-16T18:15:00Z","v":11203,"vw":76.266145},{"c":75.97,"h":76.28,"l":75.97,"n":223,"o":76.13,"t":"2026-10-16T18:20:00Z","v":7021,"vw":76.199806},{"c":76.1737,"h":76.1737,"l":75.92,"n":147,"o":75.965,"t":"2026-10-16T18:25:00Z","v":427531,"vw":76.057055},{"c":76.075,"h":76.24,"l":75.91,"n":194,"o":76.155,"t":"2026-10-16T18:30:00Z","v":5990,"vw":76.127339},{"c":75.93,"h":76.24,"l":75.93,"n":208,"o":76.12,"t":"2026-10-16T18:35:00Z","v":5589,"vw":76.155682},{"c":76.13,"h":76.28,"l":76.095,"n":224,"o":76.095,"t":"2026-10-16T18:40:00Z","v":4382,"vw":76.170451},{"c":76.12,"h":76.17,"l":76.06,"n":129,"o":76.06,"t":"2026-10-16T18:45:00Z","v":2454,"vw":76.125833},{"c":75.92,"h":76.16,"l":75.92,"n":270,"o":76.14,"t":"2026-10-16T18:50:00Z","v":6373,"vw":76.07665},{"c":75.9,"h":76.03,"l":75.74,"n":279,"o":75.91,"t":"2026-10-16T18:55:00Z","v":7064,"vw":75.924311},{"c":76.15,"h":76.34,"l":75.91,"n":407,"o":75.95,"t":"2026-10-16T19:00:00Z","v":12741,"vw":76.109578},{"c":76.45,"h":76.52,"l":76.145,"n":1107,"o":76.2117,"t":"2026-10-16T19:05:00Z","v":87001,"vw":76.341596},{"c":76.24,"h":76.45,"l":76.15,"n":359,"o":76.43,"t":"2026-10-16T19:10:00Z","v":11946,"vw":76.32647},{"c":76.1,"h":76.31,"l":76.08,"n":292,"o":76.17,"t":"2026-10-16T19:15:00Z","v":7188,"vw":76.170106},{"c":76.185,"h":76.38,"l":76.08,"n":471,"o":76.09,"t":"2026-10-16T19:20:00Z","v":14775,"vw":76.267465},{"c":76.105,"h":76.255,"l":75.94,"n":415,"o":76.18,"t":"2026-10-16T19:25:00Z","v":13138,"vw":76.079641},{"c":76.63,"h":76.63,"l":76.105,"n":523,"o":76.105,"t":"2026-10-16T19:30:00Z","v":20492,"vw":76.408857},{"c":76.53,"h":76.5925,"l":76.46,"n":452,"o":76.58,"t":"2026-10-16T19:35:00Z","v":18281,"vw":76.534561},{"c":76.39,"h":76.695,"l":76.38,"n":629,"o":76.495,"t":"2026-10-16T19:40:00Z","v":23668,"vw":76.516582},{"c":76.54,"h":76.66,"l":76.31,"n":701,"o":76.45,"t":"2026-10-16T19:45:00Z","v":26294,"vw":76.488406},{"c":76.8,"h":77.05,"l":76.49,"n":1150,"o":76.49,"t":"2026-10-16T19:50:00Z","v":50277,"vw":76.813533},{"c":76.52,"h":76.89,"l":76.52,"n":2511,"o":76.77,"t":"2026-10-16T19:55:00Z","v":142315,"vw":76.709565},{"c":76.59,"h":76.59,"l":76.59,"n":56,"o":76.59,"t":"2026-10-16T20:00:00Z","v":346236,"vw":76.59},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-10-19T13:25:00Z","v":403,"vw":76.03},{"c":78.08,"h":79.55,"l":76.5,"n":408,"o":76.5,"t":"2026-10-19T13:30:00Z","v":42141,"vw":77.339342},{"c":78.235,"h":78.345,"l":77.47,"n":279,"o":77.47,"t":"2026-10-19T13:35:00Z","v":11908,"vw":77.998031},{"c":78.61,"h":78.78,"l":78.07,"n":342,"o":78.55,"t":"2026-10-19T13:40:00Z","v":16596,"vw":78.505056},{"c":78.805,"h":79.2,"l":78.35,"n":346,"o":78.76,"t":"2026-10-19T13:45:00Z","v":15556,"vw":78.697112},{"c":78.76,"h":79.1031,"l":78.24,"n":225,"o":78.805,"t":"2026-10-19T13:50:00Z","v":11775,"vw":78.722705},{"c":78.28,"h":78.75,"l":78.06,"n":350,"o":78.54,"t":"2026-10-19T13:55:00Z","v":30578,"vw":78.3391},{"c":77.57,"h":78.4895,"l":77.57,"n":231,"o":78.28,"t":"2026-10-19T14:00:00Z","v":11886,"vw":78.012796},{"c":77.08,"h":77.4921,"l":77.08,"n":178,"o":77.45,"t":"2026-10-19T14:05:00Z","v":6826,"vw":77.403868},{"c":77.34,"h":77.34,"l":77.02,"n":242,"o":77.1,"t":"2026-10-19T14:10:00Z","v":8636,"vw":77.157511},{"c":76.98,"h":77.53,"l":76.95,"n":196,"o":77.41,"t":"2026-10-19T14:15:00Z","v":6071,"vw":77.170993},{"c":76.33,"h":76.99,"l":76.31,"n":339,"o":76.9,"t":"2026-10-19T14:20:00Z","v":26200,"vw":76.689583},{"c":76.29,"h":76.5,"l":75.79,"n":363,"o":76.31,"t":"2026-10-19T14:25:00Z","v":15073,"vw":76.173917},{"c":76.02,"h":76.5799,"l":75.97,"n":179,"o":76.5799,"t":"2026-10-19T14:30:00Z","v":6767,"vw":76.270513},{"c":75.84,"h":76.24,"l":75.71,"n":208,"o":76.225,"t":"2026-10-19T14:35:00Z","v":29706,"vw":75.917766},{"c":75.615,"h":75.995,"l":75.615,"n":298,"o":75.76,"t":"2026-10-19T14:40:00Z","v":14508,"vw":75.913023},{"c":75.73,"h":75.87,"l":75.41,"n":450,"o":75.8,"t":"2026-10-19T14:45:00Z","v":27835,"vw":75.69296},{"c":76.18,"h":76.18,"l":75.63,"n":479,"o":75.83,"t":"2026-10-19T14:50:00Z","v":21371,"vw":75.804133},{"c":76.46,"h":76.46,"l":75.93,"n":285,"o":76.11,"t":"2026-10-19T14:55:00Z","v":44920,"vw":76.175004},{"c":75.77,"h":76.46,"l":75.77,"n":271,"o":76.46,"t":"2026-10-19T15:00:00Z","v":9438,"vw":76.227647},{"c":75.86,"h":76.01,"l":75.75,"n":176,"o":75.79,"t":"2026-10-19T15:05:00Z","v":6073,"vw":75.892077},{"c":75.83,"h":76.035,"l":75.75,"n":267,"o":76.035,"t":"2026-10-19T15:10:00Z","v":10018,"vw":75.867845},{"c":76.07,"h":76.07,"l":75.73,"n":248,"o":75.8,"t":"2026-10-19T15:15:00Z","v":78645,"vw":75.942817},{"c":75.8,"h":76.04,"l":75.78,"n":317,"o":76.03,"t":"2026-10-19T15:20:00Z","v":12586,"vw":75.905309},{"c":75.94,"h":76.0098,"l":75.7,"n":295,"o":75.72,"t":"2026-10-19T15:25:00Z","v":12555,"vw":75.865921},{"c":76.295,"h":76.295,"l":75.86,"n":350,"o":75.945,"t":"2026-10-19T15:30:00Z","v":13076,"vw":76.015726},{"c":76.33,"h":76.39,"l":76.23,"n":198,"o":76.23,"t":"2026-10-19T15:35:00Z","v":7952,"vw":76.321851},{"c":76.13,"h":76.47,"l":76,"n":276,"o":76.34,"t":"2026-10-19T15:40:00Z","v":7741,"vw":76.284095},{"c":75.92,"h":76.17,"l":75.92,"n":279,"o":76.13,"t":"2026-10-19T15:45:00Z","v":13326,"vw":76.065508},{"c":76.16,"h":76.34,"l":75.93,"n":304,"o":76.0473,"t":"2026-10-19T15:50:00Z","v":11797,"vw":76.196801},{"c":76.03,"h":76.22,"l":75.94,"n":245,"o":76.22,"t":"2026-10-19T15:55:00Z","v":8533,"vw":76.056402},{"c":75.78,"h":76.15,"l":75.78,"n":215,"o":76.11,"t":"2026-10-19T16:00:00Z","v":7229,"vw":75.948164},{"c":75.76,"h":75.85,"l":75.62,"n":265,"o":75.76,"t":"2026-10-19T16:05:00Z","v":11225,"vw":75.717635},{"c":75.815,"h":75.83,"l":75.68,"n":204,"o":75.755,"t":"2026-10-19T16:10:00Z","v":7705,"vw":75.781627},{"c":75.44,"h":75.95,"l":75.44,"n":279,"o":75.95,"t":"2026-10-19T16:15:00Z","v":9372,"vw":75.774824},{"c":75.37,"h":75.5,"l":75.2979,"n":287,"o":75.48,"t":"2026-10-19T16:20:00Z","v":11474,"vw":75.420657},{"c":75.66,"h":75.755,"l":75.5,"n":194,"o":75.5,"t":"2026-10-19T16:25:00Z","v":5318,"vw":75.623099},{"c":75.54,"h":75.77,"l":75.47,"n":268,"o":75.73,"t":"2026-10-19T16:30:00Z","v":10087,"vw":75.666854},{"c":75.56,"h":75.6598,"l":75.48,"n":230,"o":75.52,"t":"2026-10-19T16:35:00Z","v":8618,"vw":75.575362},{"c":75.58,"h":75.6,"l":75.47,"n":239,"o":75.49,"t":"2026-10-19T16:40:00Z","v":6711,"vw":75.53072},{"c":75.7396,"h":75.79,"l":75.5,"n":203,"o":75.51,"t":"2026-10-19T16:45:00Z","v":6400,"vw":75.605577},{"c":75.43,"h":75.755,"l":75.43,"n":246,"o":75.755,"t":"2026-10-19T16:50:00Z","v":8594,"vw":75.608474},{"c":75.355,"h":75.39,"l":75.25,"n":384,"o":75.39,"t":"2026-10-19T16:55:00Z","v":6741,"vw":75.336491},{"c":75.38,"h":75.46,"l":75.25,"n":225,"o":75.36,"t":"2026-10-19T17:00:00Z","v":7351,"vw":75.35316},{"c":75.49,"h":75.54,"l":75.36,"n":183,"o":75.39,"t":"2026-10-19T17:05:00Z","v":4281,"vw":75.437436},{"c":75.52,"h":75.61,"l":75.44,"n":336,"o":75.515,"t":"2026-10-19T17:10:00Z","v":7455,"vw":75.5412},{"c":75.42,"h":75.6085,"l":75.36,"n":258,"o":75.49,"t":"2026-10-19T17:15:00Z","v":8628,"vw":75.45512},{"c":75.645,"h":75.66,"l":75.34,"n":202,"o":75.34,"t":"2026-10-19T17:20:00Z","v":7876,"vw":75.563569},{"c":75.68,"h":75.68,"l":75.59,"n":165,"o":75.635,"t":"2026-10-19T17:25:00Z","v":5165,"vw":75.653639},{"c":75.72,"h":75.8,"l":75.72,"n":222,"o":75.75,"t":"2026-10-19T17:30:00Z","v":6635,"vw":75.750568},{"c":75.55,"h":75.65,"l":75.44,"n":265,"o":75.65,"t":"2026-10-19T17:35:00Z","v":8081,"vw":75.539785},{"c":75.58,"h":75.58,"l":75.39,"n":281,"o":75.49,"t":"2026-10-19T17:40:00Z","v":8745,"vw":75.501986},{"c":75.62,"h":75.66,"l":75.565,"n":160,"o":75.565,"t":"2026-10-19T17:45:00Z","v":5239,"vw":75.622222},{"c":75.57,"h":75.605,"l":75.51,"n":200,"o":75.605,"t":"2026-10-19T17:50:00Z","v":4873,"vw":75.546744},{"c":75.56,"h":75.58,"l":75.49,"n":200,"o":75.57,"t":"2026-10-19T17:55:00Z","v":5932,"vw":75.537652},{"c":75.65,"h":75.67,"l":75.52,"n":202,"o":75.55,"t":"2026-10-19T18:00:00Z","v":6759,"vw":75.58822},{"c":75.45,"h":75.58,"l":75.45,"n":119,"o":75.57,"t":"2026-10-19T18:05:00Z","v":3167,"vw":75.536439},{"c":75.39,"h":75.495,"l":75.39,"n":284,"o":75.44,"t":"2026-10-19T18:10:00Z","v":7294,"vw":75.4484},{"c":75.11,"h":75.305,"l":75.11,"n":280,"o":75.29,"t":"2026-10-19T18:15:00Z","v":8231,"vw":75.194393},{"c":74.8,"h":75.07,"l":74.66,"n":454,"o":75.07,"t":"2026-10-19T18:20:00Z","v":20885,"vw":74.871557},{"c":74.69,"h":74.89,"l":74.69,"n":198,"o":74.805,"t":"2026-10-19T18:25:00Z","v":6229,"vw":74.81752},{"c":74.62,"h":74.79,"l":74.53,"n":360,"o":74.65,"t":"2026-10-19T18:30:00Z","v":10681,"vw":74.666102},{"c":74.44,"h":74.78,"l":74.44,"n":575,"o":74.52,"t":"2026-10-19T18:35:00Z","v":9223,"vw":74.550655},{"c":74.57,"h":74.69,"l":74.41,"n":268,"o":74.6,"t":"2026-10-19T18:40:00Z","v":9573,"vw":74.559617},{"c":74.36,"h":74.52,"l":74.1179,"n":298,"o":74.44,"t":"2026-10-19T18:45:00Z","v":10132,"vw":74.250527},{"c":74.55,"h":74.55,"l":74.23,"n":379,"o":74.365,"t":"2026-10-19T18:50:00Z","v":14283,"vw":74.423365},{"c":74.58,"h":74.62,"l":74.32,"n":331,"o":74.42,"t":"2026-10-19T18:55:00Z","v":12446,"vw":74.461446},{"c":74.62,"h":74.64,"l":74.53,"n":319,"o":74.57,"t":"2026-10-19T19:00:00Z","v":15411,"vw":74.562205},{"c":74.61,"h":74.62,"l":74.45,"n":509,"o":74.61,"t":"2026-10-19T19:05:00Z","v":18913,"vw":74.563393},{"c":74.31,"h":74.6,"l":74.23,"n":395,"o":74.6,"t":"2026-10-19T19:10:00Z","v":16195,"vw":74.498721},{"c":74.335,"h":74.36,"l":74.21,"n":457,"o":74.34,"t":"2026-10-19T19:15:00Z","v":18583,"vw":74.291671},{"c":74.13,"h":74.275,"l":73.76,"n":667,"o":74.26,"t":"2026-10-19T19:20:00Z","v":24634,"vw":74.067013},{"c":74.93,"h":74.93,"l":74.145,"n":528,"o":74.145,"t":"2026-10-19T19:25:00Z","v":20775,"vw":74.527469},{"c":75.125,"h":75.125,"l":74.75,"n":475,"o":74.75,"t":"2026-10-19T19:30:00Z","v":20820,"vw":74.958839},{"c":75.34,"h":75.34,"l":75.06,"n":515,"o":75.0832,"t":"2026-10-19T19:35:00Z","v":25335,"vw":75.236956},{"c":75.3707,"h":75.55,"l":75.3,"n":479,"o":75.38,"t":"2026-10-19T19:40:00Z","v":21119,"vw":75.452562},{"c":75.55,"h":75.765,"l":75.32,"n":823,"o":75.34,"t":"2026-10-19T19:45:00Z","v":33536,"vw":75.480311},{"c":75.05,"h":75.62,"l":74.955,"n":832,"o":75.545,"t":"2026-10-19T19:50:00Z","v":40253,"vw":75.377414},{"c":75.03,"h":75.19,"l":74.94,"n":2482,"o":75.03,"t":"2026-10-19T19:55:00Z","v":175394,"vw":75.050498},{"c":75.08,"h":75.08,"l":75.08,"n":40,"o":75.08,"t":"2026-10-19T20:00:00Z","v":586378,"vw":75.08},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-10-19T23:55:00Z","v":150,"vw":76.59},{"c":75.41,"h":75.41,"l":75.41,"n":5,"o":75.41,"t":"2026-10-20T09:15:00Z","v":254,"vw":75.41},{"c":76.36,"h":76.36,"l":76.36,"n":6,"o":76.36,"t":"2026-10-20T11:05:00Z","v":297,"vw":76.36},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-20T12:00:00Z","v":100,"vw":76.76},{"c":76.8,"h":76.8,"l":76.8,"n":4,"o":76.8,"t":"2026-10-20T12:15:00Z","v":295,"vw":76.8},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-20T12:35:00Z","v":100,"vw":75.9},{"c":75.54,"h":75.57,"l":75.54,"n":17,"o":75.57,"t":"2026-10-20T12:40:00Z","v":688,"vw":75.554566},{"c":75.31,"h":75.31,"l":74.81,"n":58,"o":75.01,"t":"2026-10-20T13:30:00Z","v":13886,"vw":75.022765},{"c":74.51,"h":75.31,"l":74.05,"n":214,"o":75.31,"t":"2026-10-20T13:35:00Z","v":27212,"vw":75.101737},{"c":74.71,"h":75,"l":74.42,"n":148,"o":74.525,"t":"2026-10-20T13:40:00Z","v":29695,"vw":74.743392},{"c":74.335,"h":74.93,"l":74.055,"n":85,"o":74.33,"t":"2026-10-20T13:45:00Z","v":2374,"vw":74.33},{"c":75.085,"h":75.17,"l":74,"n":192,"o":74.41,"t":"2026-10-20T13:50:00Z","v":17938,"vw":74.511954},{"c":74.795,"h":75.35,"l":74.795,"n":109,"o":75.0913,"t":"2026-10-20T13:55:00Z","v":3423,"vw":75.146272},{"c":74.68,"h":75.09,"l":74.68,"n":90,"o":74.9448,"t":"2026-10-20T14:00:00Z","v":2527,"vw":74.881078},{"c":75.105,"h":75.105,"l":74.5579,"n":74,"o":74.83,"t":"2026-10-20T14:05:00Z","v":2446,"vw":74.82729},{"c":75.69,"h":75.69,"l":75.055,"n":167,"o":75.145,"t":"2026-10-20T14:10:00Z","v":5862,"vw":75.411307},{"c":74.98,"h":75.69,"l":74.72,"n":187,"o":75.69,"t":"2026-10-20T14:15:00Z","v":8060,"vw":74.940134},{"c":74.545,"h":75.105,"l":74.48,"n":194,"o":75.105,"t":"2026-10-20T14:20:00Z","v":5054,"vw":74.582941},{"c":74.42,"h":74.46,"l":73.73,"n":314,"o":74.31,"t":"2026-10-20T14:25:00Z","v":9039,"vw":74.108437},{"c":74.15,"h":74.56,"l":73.94,"n":187,"o":74.085,"t":"2026-10-20T14:30:00Z","v":34123,"vw":74.12025},{"c":74.19,"h":74.34,"l":73.805,"n":240,"o":74.12,"t":"2026-10-20T14:35:00Z","v":35640,"vw":74.15889},{"c":74.11,"h":74.58,"l":74.04,"n":387,"o":74.285,"t":"2026-10-20T14:40:00Z","v":19685,"vw":74.235652},{"c":75.08,"h":75.08,"l":73.99,"n":284,"o":74.04,"t":"2026-10-20T14:45:00Z","v":39499,"vw":74.364824},{"c":74.69,"h":74.81,"l":74.69,"n":117,"o":74.81,"t":"2026-10-20T14:50:00Z","v":2947,"vw":74.757253},{"c":75.07,"h":75.07,"l":74.7401,"n":58,"o":74.795,"t":"2026-10-20T14:55:00Z","v":1265,"vw":74.927871},{"c":74.81,"h":75.055,"l":74.745,"n":117,"o":74.9,"t":"2026-10-20T15:00:00Z","v":2522,"vw":74.893774},{"c":75.035,"h":75.21,"l":74.945,"n":150,"o":75.21,"t":"2026-10-20T15:05:00Z","v":3297,"vw":75.053854},{"c":74.855,"h":75.04,"l":74.835,"n":225,"o":75.04,"t":"2026-10-20T15:10:00Z","v":5469,"vw":74.959661},{"c":75.145,"h":75.38,"l":74.695,"n":297,"o":74.85,"t":"2026-10-20T15:15:00Z","v":10544,"vw":75.08118},{"c":75.035,"h":75.19,"l":74.92,"n":225,"o":75.145,"t":"2026-10-20T15:20:00Z","v":6715,"vw":75.033077},{"c":75.155,"h":75.36,"l":74.86,"n":119,"o":75.035,"t":"2026-10-20T15:25:00Z","v":2111,"vw":75.017857},{"c":75.165,"h":75.35,"l":75.165,"n":44,"o":75.35,"t":"2026-10-20T15:30:00Z","v":1038,"vw":75.30398},{"c":75.165,"h":75.35,"l":75.15,"n":195,"o":75.27,"t":"2026-10-20T15:35:00Z","v":5540,"vw":75.229314},{"c":75.155,"h":75.28,"l":75.14,"n":143,"o":75.15,"t":"2026-10-20T15:40:00Z","v":4908,"vw":75.198542},{"c":75.3,"h":75.32,"l":75.3,"n":54,"o":75.305,"t":"2026-10-20T15:45:00Z","v":1446,"vw":75.306},{"c":75.25,"h":75.43,"l":75.16,"n":94,"o":75.26,"t":"2026-10-20T15:50:00Z","v":2296,"vw":75.23875},{"c":75.51,"h":75.51,"l":75.305,"n":38,"o":75.305,"t":"2026-10-20T15:55:00Z","v":730,"vw":75.4075},{"c":75.49,"h":75.63,"l":75.295,"n":84,"o":75.295,"t":"2026-10-20T16:00:00Z","v":1802,"vw":75.481776},{"c":75.42,"h":75.52,"l":75.42,"n":23,"o":75.52,"t":"2026-10-20T16:05:00Z","v":622,"vw":75.495},{"c":75.965,"h":76.115,"l":75.53,"n":415,"o":75.53,"t":"2026-10-20T16:10:00Z","v":52746,"vw":75.90342},{"c":76.02,"h":76.095,"l":75.95,"n":150,"o":75.96,"t":"2026-10-20T16:15:00Z","v":5311,"vw":76.043836},{"c":75.77,"h":76.035,"l":75.77,"n":108,"o":76.035,"t":"2026-10-20T16:20:00Z","v":2915,"vw":75.897255},{"c":76.075,"h":76.16,"l":76.045,"n":125,"o":76.08,"t":"2026-10-20T16:25:00Z","v":11464,"vw":76.085278},{"c":76.365,"h":76.49,"l":76.19,"n":111,"o":76.19,"t":"2026-10-20T16:30:00Z","v":4496,"vw":76.313752},{"c":76.33,"h":76.375,"l":76.25,"n":97,"o":76.37,"t":"2026-10-20T16:35:00Z","v":2835,"vw":76.3225},{"c":76.37,"h":76.5,"l":76.245,"n":211,"o":76.32,"t":"2026-10-20T16:40:00Z","v":7697,"vw":76.39246},{"c":76.41,"h":76.5,"l":76.39,"n":185,"o":76.48,"t":"2026-10-20T16:45:00Z","v":13131,"vw":76.487694},{"c":76.29,"h":76.5,"l":76.265,"n":230,"o":76.45,"t":"2026-10-20T16:50:00Z","v":9643,"vw":76.380196},{"c":76.26,"h":76.39,"l":76.22,"n":232,"o":76.285,"t":"2026-10-20T16:55:00Z","v":8214,"vw":76.295922},{"c":76.11,"h":76.36,"l":76.11,"n":147,"o":76.25,"t":"2026-10-20T17:00:00Z","v":4537,"vw":76.257309},{"c":76.12,"h":76.19,"l":76.12,"n":44,"o":76.14,"t":"2026-10-20T17:05:00Z","v":1292,"vw":76.153333},{"c":76.27,"h":76.31,"l":76.215,"n":46,"o":76.31,"t":"2026-10-20T17:10:00Z","v":1156,"vw":76.247467},{"c":76.41,"h":76.44,"l":76.27,"n":61,"o":76.38,"t":"2026-10-20T17:15:00Z","v":1735,"vw":76.383636},{"c":76.46,"h":76.58,"l":76.44,"n":272,"o":76.46,"t":"2026-10-20T17:20:00Z","v":30323,"vw":76.499873},{"c":76.42,"h":76.455,"l":76.34,"n":144,"o":76.385,"t":"2026-10-20T17:25:00Z","v":4542,"vw":76.374446},{"c":76.31,"h":76.4036,"l":76.31,"n":116,"o":76.4036,"t":"2026-10-20T17:30:00Z","v":2239,"vw":76.33905},{"c":76.34,"h":76.42,"l":76.29,"n":187,"o":76.36,"t":"2026-10-20T17:35:00Z","v":171392,"vw":76.354744},{"c":76.345,"h":76.46,"l":76.345,"n":19,"o":76.46,"t":"2026-10-20T17:40:00Z","v":674,"vw":76.433068},{"c":76.505,"h":76.505,"l":76.38,"n":68,"o":76.47,"t":"2026-10-20T17:45:00Z","v":1931,"vw":76.448634},{"c":76.43,"h":76.51,"l":76.36,"n":169,"o":76.405,"t":"2026-10-20T17:50:00Z","v":5758,"vw":76.417225},{"c":76.9975,"h":77.18,"l":76.45,"n":219,"o":76.45,"t":"2026-10-20T17:55:00Z","v":15477,"vw":76.822937},{"c":77.5024,"h":77.51,"l":76.995,"n":402,"o":76.995,"t":"2026-10-20T18:00:00Z","v":25357,"vw":77.229183},{"c":77.27,"h":77.57,"l":77.17,"n":315,"o":77.42,"t":"2026-10-20T18:05:00Z","v":37589,"vw":77.456236},{"c":77.145,"h":77.29,"l":77.145,"n":156,"o":77.29,"t":"2026-10-20T18:10:00Z","v":5045,"vw":77.218658},{"c":77.02,"h":77.23,"l":77.02,"n":170,"o":77.14,"t":"2026-10-20T18:15:00Z","v":5021,"vw":77.143969},{"c":76.96,"h":77.06,"l":76.86,"n":216,"o":76.955,"t":"2026-10-20T18:20:00Z","v":10964,"vw":76.975861},{"c":77.0289,"h":77.0289,"l":76.865,"n":102,"o":76.97,"t":"2026-10-20T18:25:00Z","v":2897,"vw":76.959293},{"c":77.24,"h":77.24,"l":76.97,"n":125,"o":76.97,"t":"2026-10-20T18:30:00Z","v":4027,"vw":77.086895},{"c":77.2,"h":77.29,"l":77.12,"n":142,"o":77.16,"t":"2026-10-20T18:35:00Z","v":4492,"vw":77.20867},{"c":77.02,"h":77.21,"l":77.02,"n":238,"o":77.21,"t":"2026-10-20T18:40:00Z","v":4863,"vw":77.134375},{"c":77.1,"h":77.255,"l":76.97,"n":294,"o":76.97,"t":"2026-10-20T18:45:00Z","v":10381,"vw":77.111454},{"c":77.055,"h":77.08,"l":76.98,"n":72,"o":77.06,"t":"2026-10-20T18:50:00Z","v":1848,"vw":77.0375},{"c":76.925,"h":77.06,"l":76.925,"n":244,"o":77.06,"t":"2026-10-20T18:55:00Z","v":9217,"vw":76.983951},{"c":76.76,"h":76.98,"l":76.76,"n":298,"o":76.975,"t":"2026-10-20T19:00:00Z","v":15857,"vw":76.903436},{"c":76.67,"h":76.92,"l":76.67,"n":226,"o":76.76,"t":"2026-10-20T19:05:00Z","v":8895,"vw":76.798116},{"c":76.72,"h":76.83,"l":76.645,"n":149,"o":76.65,"t":"2026-10-20T19:10:00Z","v":4514,"vw":76.737525},{"c":76.76,"h":76.86,"l":76.66,"n":495,"o":76.765,"t":"2026-10-20T19:15:00Z","v":27168,"vw":76.778986},{"c":77.04,"h":77.34,"l":76.77,"n":700,"o":76.77,"t":"2026-10-20T19:20:00Z","v":67413,"vw":77.084095},{"c":77.125,"h":77.15,"l":76.93,"n":268,"o":77.01,"t":"2026-10-20T19:25:00Z","v":10478,"vw":77.005046},{"c":77.22,"h":77.29,"l":77.11,"n":312,"o":77.11,"t":"2026-10-20T19:30:00Z","v":15674,"vw":77.189729},{"c":77.255,"h":77.375,"l":77.16,"n":391,"o":77.3,"t":"2026-10-20T19:35:00Z","v":15207,"vw":77.280487},{"c":77.44,"h":77.44,"l":77.19,"n":542,"o":77.25,"t":"2026-10-20T19:40:00Z","v":26497,"vw":77.288126},{"c":77.52,"h":77.64,"l":77.41,"n":485,"o":77.41,"t":"2026-10-20T19:45:00Z","v":31714,"vw":77.527864},{"c":77.56,"h":77.98,"l":77.55,"n":977,"o":77.55,"t":"2026-10-20T19:50:00Z","v":60894,"vw":77.697513},{"c":77.65,"h":77.71,"l":77.48,"n":2607,"o":77.605,"t":"2026-10-20T19:55:00Z","v":179571,"vw":77.612779},{"c":77.63,"h":77.63,"l":77.59,"n":43,"o":77.59,"t":"2026-10-20T20:00:00Z","v":509685,"vw":77.629985},{"c":77.31,"h":77.53,"l":77.31,"n":10,"o":77.52,"t":"2026-10-20T21:15:00Z","v":1770,"vw":77.440213},{"c":75.671,"h":75.671,"l":75.671,"n":1,"o":75.671,"t":"2026-10-20T22:25:00Z","v":170,"vw":75.671},{"c":77.895,"h":78.03,"l":77.895,"n":10,"o":78.03,"t":"2026-10-21T11:00:00Z","v":272,"vw":77.9625},{"c":76.34,"h":76.34,"l":76.34,"n":2,"o":76.34,"t":"2026-10-21T11:10:00Z","v":101,"vw":76.34},{"c":77.395,"h":77.56,"l":76.26,"n":106,"o":77.5,"t":"2026-10-21T13:30:00Z","v":16229,"vw":77.388332},{"c":77.085,"h":77.97,"l":77.085,"n":136,"o":77.67,"t":"2026-10-21T13:35:00Z","v":5188,"vw":77.646018},{"c":77.105,"h":77.135,"l":77.075,"n":64,"o":77.075,"t":"2026-10-21T13:40:00Z","v":1594,"vw":77.087541},{"c":78.41,"h":78.42,"l":77.11,"n":302,"o":77.11,"t":"2026-10-21T13:45:00Z","v":13062,"vw":77.653646},{"c":78.65,"h":78.66,"l":78.36,"n":202,"o":78.555,"t":"2026-10-21T13:50:00Z","v":9321,"vw":78.492491},{"c":78.6,"h":78.89,"l":78.48,"n":241,"o":78.52,"t":"2026-10-21T13:55:00Z","v":6862,"vw":78.690685},{"c":78.54,"h":78.705,"l":78.47,"n":189,"o":78.61,"t":"2026-10-21T14:00:00Z","v":6949,"vw":78.580057},{"c":78.83,"h":78.97,"l":78.41,"n":219,"o":78.7,"t":"2026-10-21T14:05:00Z","v":6696,"vw":78.662373},{"c":79.095,"h":79.19,"l":78.885,"n":130,"o":79.1,"t":"2026-10-21T14:10:00Z","v":5912,"vw":79.101909},{"c":79.26,"h":79.29,"l":78.755,"n":318,"o":79.21,"t":"2026-10-21T14:15:00Z","v":15027,"vw":78.9848},{"c":79.31,"h":79.39,"l":79.14,"n":108,"o":79.265,"t":"2026-10-21T14:20:00Z","v":2710,"vw":79.235863},{"c":78.73,"h":79.27,"l":78.645,"n":345,"o":79.27,"t":"2026-10-21T14:25:00Z","v":11529,"vw":78.999639},{"c":79.38,"h":79.5,"l":78.825,"n":174,"o":78.825,"t":"2026-10-21T14:30:00Z","v":4972,"vw":79.112127},{"c":79.55,"h":79.55,"l":79.25,"n":152,"o":79.375,"t":"2026-10-21T14:35:00Z","v":7398,"vw":79.354716},{"c":79,"h":79.77,"l":79,"n":168,"o":79.57,"t":"2026-10-21T14:40:00Z","v":7038,"vw":79.375971},{"c":78.995,"h":79.02,"l":78.75,"n":119,"o":78.76,"t":"2026-10-21T14:45:00Z","v":4908,"vw":78.904348},{"c":79.05,"h":79.18,"l":79.005,"n":120,"o":79.005,"t":"2026-10-21T14:50:00Z","v":3071,"vw":79.051334},{"c":79.32,"h":79.32,"l":78.9672,"n":182,"o":79.12,"t":"2026-10-21T14:55:00Z","v":7955,"vw":79.141862},{"c":79.105,"h":79.22,"l":79.0325,"n":229,"o":79.14,"t":"2026-10-21T15:00:00Z","v":7739,"vw":79.120409},{"c":78.79,"h":79.12,"l":78.76,"n":176,"o":79.12,"t":"2026-10-21T15:05:00Z","v":7592,"vw":78.829449},{"c":78.635,"h":78.88,"l":78.61,"n":278,"o":78.84,"t":"2026-10-21T15:10:00Z","v":9045,"vw":78.716329},{"c":78.405,"h":78.71,"l":78.405,"n":212,"o":78.71,"t":"2026-10-21T15:15:00Z","v":10352,"vw":78.552087},{"c":78.27,"h":78.39,"l":78.2675,"n":164,"o":78.385,"t":"2026-10-21T15:20:00Z","v":7393,"vw":78.364185},{"c":77.92,"h":78.36,"l":77.8,"n":451,"o":78.25,"t":"2026-10-21T15:25:00Z","v":21687,"vw":77.997441},{"c":77.75,"h":77.915,"l":77.65,"n":140,"o":77.915,"t":"2026-10-21T15:30:00Z","v":5928,"vw":77.727454},{"c":77.76,"h":77.86,"l":77.45,"n":255,"o":77.78,"t":"2026-10-21T15:35:00Z","v":10274,"vw":77.656442},{"c":78.01,"h":78.01,"l":77.75,"n":247,"o":77.85,"t":"2026-10-21T15:40:00Z","v":12344,"vw":77.880059},{"c":78.075,"h":78.215,"l":78.01,"n":161,"o":78.01,"t":"2026-10-21T15:45:00Z","v":6560,"vw":78.100156},{"c":77.91,"h":78.16,"l":77.91,"n":247,"o":78.07,"t":"2026-10-21T15:50:00Z","v":11970,"vw":78.006954},{"c":78.06,"h":78.07,"l":77.89,"n":187,"o":77.965,"t":"2026-10-21T15:55:00Z","v":5943,"vw":77.996985},{"c":77.915,"h":78.09,"l":77.915,"n":239,"o":77.99,"t":"2026-10-21T16:00:00Z","v":6611,"vw":78.006591},{"c":77.795,"h":77.92,"l":77.77,"n":131,"o":77.92,"t":"2026-10-21T16:05:00Z","v":5534,"vw":77.851592},{"c":77.82,"h":77.9,"l":77.75,"n":187,"o":77.89,"t":"2026-10-21T16:10:00Z","v":8103,"vw":77.833198},{"c":77.62,"h":77.91,"l":77.55,"n":198,"o":77.82,"t":"2026-10-21T16:15:00Z","v":11392,"vw":77.812366},{"c":77.78,"h":77.81,"l":77.615,"n":126,"o":77.635,"t":"2026-10-21T16:20:00Z","v":5079,"vw":77.688476},{"c":77.54,"h":77.63,"l":77.43,"n":236,"o":77.63,"t":"2026-10-21T16:25:00Z","v":7535,"vw":77.53912},{"c":77.43,"h":77.47,"l":77.35,"n":134,"o":77.47,"t":"2026-10-21T16:30:00Z","v":4460,"vw":77.424571},{"c":76.43,"h":77.25,"l":76.15,"n":531,"o":77.25,"t":"2026-10-21T16:35:00Z","v":24404,"vw":76.624519},{"c":76.555,"h":76.74,"l":76.12,"n":332,"o":76.12,"t":"2026-10-21T16:40:00Z","v":11736,"vw":76.526598},{"c":76.855,"h":76.9,"l":76.56,"n":209,"o":76.565,"t":"2026-10-21T16:45:00Z","v":8686,"vw":76.722979},{"c":77.305,"h":77.32,"l":76.9,"n":107,"o":76.99,"t":"2026-10-21T16:50:00Z","v":3824,"vw":77.098414},{"c":77.1,"h":77.53,"l":77.1,"n":211,"o":77.41,"t":"2026-10-21T16:55:00Z","v":7297,"vw":77.280515},{"c":76.91,"h":77.06,"l":76.875,"n":163,"o":77.06,"t":"2026-10-21T17:00:00Z","v":5529,"vw":76.969984},{"c":76.98,"h":76.98,"l":76.78,"n":95,"o":76.79,"t":"2026-10-21T17:05:00Z","v":2285,"vw":76.84},{"c":77.215,"h":77.345,"l":76.97,"n":229,"o":76.97,"t":"2026-10-21T17:10:00Z","v":6894,"vw":77.086531},{"c":77.175,"h":77.355,"l":77.175,"n":143,"o":77.355,"t":"2026-10-21T17:15:00Z","v":4991,"vw":77.217201},{"c":77.29,"h":77.29,"l":77.15,"n":175,"o":77.165,"t":"2026-10-21T17:20:00Z","v":8043,"vw":77.223143},{"c":77.35,"h":77.35,"l":77.2001,"n":84,"o":77.265,"t":"2026-10-21T17:25:00Z","v":2578,"vw":77.285017},{"c":77.55,"h":77.6,"l":77.42,"n":317,"o":77.42,"t":"2026-10-21T17:30:00Z","v":11672,"vw":77.484521},{"c":77.7,"h":77.85,"l":77.55,"n":123,"o":77.55,"t":"2026-10-21T17:35:00Z","v":6384,"vw":77.664054},{"c":77.53,"h":77.63,"l":77.42,"n":176,"o":77.62,"t":"2026-10-21T17:40:00Z","v":6260,"vw":77.487143},{"c":77.255,"h":77.56,"l":77.18,"n":205,"o":77.51,"t":"2026-10-21T17:45:00Z","v":8918,"vw":77.356403},{"c":77.37,"h":77.37,"l":77.18,"n":106,"o":77.2551,"t":"2026-10-21T17:50:00Z","v":3754,"vw":77.262538},{"c":77.58,"h":77.63,"l":77.39,"n":228,"o":77.39,"t":"2026-10-21T17:55:00Z","v":16151,"vw":77.58464},{"c":77.68,"h":77.86,"l":77.57,"n":254,"o":77.66,"t":"2026-10-21T18:00:00Z","v":9493,"vw":77.684587},{"c":77.49,"h":77.55,"l":77.49,"n":81,"o":77.55,"t":"2026-10-21T18:05:00Z","v":1696,"vw":77.531429},{"c":77.62,"h":77.62,"l":77.53,"n":123,"o":77.53,"t":"2026-10-21T18:10:00Z","v":3437,"vw":77.562917},{"c":77.7,"h":77.76,"l":77.635,"n":162,"o":77.66,"t":"2026-10-21T18:15:00Z","v":4962,"vw":77.695107},{"c":77.775,"h":77.88,"l":77.7,"n":257,"o":77.7,"t":"2026-10-21T18:20:00Z","v":13530,"vw":77.806186},{"c":77.86,"h":77.92,"l":77.81,"n":231,"o":77.88,"t":"2026-10-21T18:25:00Z","v":13080,"vw":77.883312},{"c":77.75,"h":77.835,"l":77.71,"n":138,"o":77.835,"t":"2026-10-21T18:30:00Z","v":4332,"vw":77.783539},{"c":77.7,"h":77.81,"l":77.7,"n":226,"o":77.71,"t":"2026-10-21T18:35:00Z","v":5345,"vw":77.750101},{"c":77.915,"h":77.97,"l":77.75,"n":272,"o":77.82,"t":"2026-10-21T18:40:00Z","v":15083,"vw":77.864554},{"c":78.24,"h":78.31,"l":77.81,"n":404,"o":77.915,"t":"2026-10-21T18:45:00Z","v":12995,"vw":78.004861},{"c":78.25,"h":78.38,"l":78.17,"n":338,"o":78.205,"t":"2026-10-21T18:50:00Z","v":34385,"vw":78.268633},{"c":78.42,"h":78.5,"l":78.1,"n":347,"o":78.19,"t":"2026-10-21T18:55:00Z","v":15062,"vw":78.338816},{"c":78.66,"h":78.71,"l":78.34,"n":283,"o":78.41,"t":"2026-10-21T19:00:00Z","v":553838,"vw":78.484946},{"c":78.655,"h":78.74,"l":78.59,"n":256,"o":78.66,"t":"2026-10-21T19:05:00Z","v":14966,"vw":78.658113},{"c":78.45,"h":78.62,"l":78.19,"n":364,"o":78.62,"t":"2026-10-21T19:10:00Z","v":15735,"vw":78.460786},{"c":78.25,"h":78.54,"l":78.25,"n":189,"o":78.44,"t":"2026-10-21T19:15:00Z","v":6700,"vw":78.460327},{"c":78.3,"h":78.47,"l":78.25,"n":318,"o":78.315,"t":"2026-10-21T19:20:00Z","v":13348,"vw":78.32565},{"c":78.365,"h":78.48,"l":78.16,"n":292,"o":78.28,"t":"2026-10-21T19:25:00Z","v":11055,"vw":78.321444},{"c":78.36,"h":78.565,"l":78.28,"n":583,"o":78.32,"t":"2026-10-21T19:30:00Z","v":30935,"vw":78.470168},{"c":78.52,"h":78.64,"l":78.24,"n":368,"o":78.31,"t":"2026-10-21T19:35:00Z","v":15899,"vw":78.465375},{"c":78.295,"h":78.55,"l":78.26,"n":314,"o":78.55,"t":"2026-10-21T19:40:00Z","v":10091,"vw":78.406523},{"c":78.43,"h":78.5187,"l":78.25,"n":615,"o":78.33,"t":"2026-10-21T19:45:00Z","v":20530,"vw":78.386851},{"c":78.54,"h":78.54,"l":78.37,"n":670,"o":78.5,"t":"2026-10-21T19:50:00Z","v":27402,"vw":78.456419},{"c":78.27,"h":78.525,"l":77.97,"n":2250,"o":78.515,"t":"2026-10-21T19:55:00Z","v":177076,"vw":78.183901},{"c":78.22,"h":78.22,"l":78.22,"n":29,"o":78.22,"t":"2026-10-21T20:00:00Z","v":177747,"vw":78.22},{"c":79.38,"h":79.38,"l":79.38,"n":4,"o":79.38,"t":"2026-10-22T11:00:00Z","v":200,"vw":79.38},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T11:05:00Z","v":126,"vw":79.5},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T11:25:00Z","v":200,"vw":79.5},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-22T12:45:00Z","v":100,"vw":79.08},{"c":78,"h":79.38,"l":77.38,"n":209,"o":79.2,"t":"2026-10-22T13:30:00Z","v":22798,"vw":78.899876},{"c":77.32,"h":78.1951,"l":77.32,"n":118,"o":77.7,"t":"2026-10-22T13:35:00Z","v":4265,"vw":77.605463},{"c":77.54,"h":77.705,"l":77.1,"n":202,"o":77.53,"t":"2026-10-22T13:40:00Z","v":7549,"vw":77.470852},{"c":77.415,"h":77.75,"l":77.035,"n":318,"o":77.75,"t":"2026-10-22T13:45:00Z","v":16680,"vw":77.431196},{"c":77.39,"h":77.63,"l":77.2,"n":314,"o":77.305,"t":"2026-10-22T13:50:00Z","v":17044,"vw":77.449986},{"c":77.1,"h":77.415,"l":77.09,"n":127,"o":77.415,"t":"2026-10-22T13:55:00Z","v":6296,"vw":77.304004},{"c":77.95,"h":77.96,"l":77.245,"n":391,"o":77.245,"t":"2026-10-22T14:00:00Z","v":15553,"vw":77.413781},{"c":77.4,"h":78.0517,"l":77.35,"n":135,"o":78.0517,"t":"2026-10-22T14:05:00Z","v":5951,"vw":77.511629},{"c":76.64,"h":77.09,"l":76.62,"n":192,"o":77,"t":"2026-10-22T14:10:00Z","v":7421,"vw":76.818485},{"c":76.45,"h":76.7,"l":76.11,"n":271,"o":76.43,"t":"2026-10-22T14:15:00Z","v":12565,"vw":76.428822},{"c":76.36,"h":76.595,"l":76.33,"n":125,"o":76.52,"t":"2026-10-22T14:20:00Z","v":6137,"vw":76.485734},{"c":76.4,"h":76.56,"l":76.11,"n":155,"o":76.25,"t":"2026-10-22T14:25:00Z","v":5223,"vw":76.359924},{"c":76.26,"h":76.445,"l":75.8729,"n":266,"o":76.37,"t":"2026-10-22T14:30:00Z","v":12278,"vw":76.104584},{"c":76.275,"h":76.29,"l":76.05,"n":123,"o":76.2,"t":"2026-10-22T14:35:00Z","v":5276,"vw":76.243956},{"c":76.4001,"h":76.695,"l":76.195,"n":237,"o":76.275,"t":"2026-10-22T14:40:00Z","v":10883,"vw":76.412297},{"c":76.24,"h":76.44,"l":75.97,"n":197,"o":76.44,"t":"2026-10-22T14:45:00Z","v":7896,"vw":76.195698},{"c":76.22,"h":76.35,"l":75.97,"n":163,"o":76.24,"t":"2026-10-22T14:50:00Z","v":4273,"vw":76.218128},{"c":75.945,"h":76.18,"l":75.9,"n":109,"o":76.18,"t":"2026-10-22T14:55:00Z","v":4899,"vw":76.04325},{"c":76.385,"h":76.415,"l":75.87,"n":216,"o":75.945,"t":"2026-10-22T15:00:00Z","v":7054,"vw":76.14214},{"c":76.4,"h":76.52,"l":76.36,"n":156,"o":76.52,"t":"2026-10-22T15:05:00Z","v":6432,"vw":76.420477},{"c":76.4,"h":76.59,"l":76.39,"n":505,"o":76.46,"t":"2026-10-22T15:10:00Z","v":29322,"vw":76.496419},{"c":76.185,"h":76.41,"l":76.11,"n":424,"o":76.41,"t":"2026-10-22T15:15:00Z","v":40223,"vw":76.278075},{"c":75.8005,"h":76.25,"l":75.8005,"n":177,"o":76.2,"t":"2026-10-22T15:20:00Z","v":9915,"vw":76.13733},{"c":75.775,"h":75.92,"l":75.7,"n":513,"o":75.915,"t":"2026-10-22T15:25:00Z","v":37652,"vw":75.810221},{"c":75.195,"h":75.75,"l":75.185,"n":259,"o":75.75,"t":"2026-10-22T15:30:00Z","v":11975,"vw":75.372686},{"c":75.565,"h":75.66,"l":75.12,"n":515,"o":75.2,"t":"2026-10-22T15:35:00Z","v":34326,"vw":75.337315},{"c":76.11,"h":76.11,"l":75.55,"n":510,"o":75.56,"t":"2026-10-22T15:40:00Z","v":39652,"vw":75.634588},{"c":75.895,"h":76.04,"l":75.53,"n":381,"o":76,"t":"2026-10-22T15:45:00Z","v":15919,"vw":75.88857},{"c":75.93,"h":76.11,"l":75.87,"n":141,"o":75.87,"t":"2026-10-22T15:50:00Z","v":7197,"vw":75.980033},{"c":75.57,"h":75.88,"l":75.515,"n":233,"o":75.88,"t":"2026-10-22T15:55:00Z","v":7756,"vw":75.695657},{"c":75.43,"h":75.66,"l":75.43,"n":350,"o":75.57,"t":"2026-10-22T16:00:00Z","v":17044,"vw":75.560598},{"c":75.47,"h":75.59,"l":75.35,"n":144,"o":75.35,"t":"2026-10-22T16:05:00Z","v":5216,"vw":75.479384},{"c":75.59,"h":75.74,"l":75.45,"n":166,"o":75.48,"t":"2026-10-22T16:10:00Z","v":4191,"vw":75.532275},{"c":75.9999,"h":75.9999,"l":75.59,"n":173,"o":75.59,"t":"2026-10-22T16:15:00Z","v":5853,"vw":75.790968},{"c":76.01,"h":76.1,"l":75.67,"n":290,"o":75.905,"t":"2026-10-22T16:20:00Z","v":7866,"vw":75.838395},{"c":75.93,"h":75.935,"l":75.77,"n":125,"o":75.935,"t":"2026-10-22T16:25:00Z","v":5080,"vw":75.877356},{"c":75.54,"h":75.825,"l":75.39,"n":162,"o":75.825,"t":"2026-10-22T16:30:00Z","v":5564,"vw":75.591917},{"c":75.49,"h":75.57,"l":75.43,"n":179,"o":75.57,"t":"2026-10-22T16:35:00Z","v":6325,"vw":75.508662},{"c":75.66,"h":75.745,"l":75.5,"n":215,"o":75.56,"t":"2026-10-22T16:40:00Z","v":12203,"vw":75.698182},{"c":75.81,"h":75.88,"l":75.645,"n":264,"o":75.695,"t":"2026-10-22T16:45:00Z","v":14340,"vw":75.764686},{"c":75.96,"h":76.195,"l":75.715,"n":236,"o":75.75,"t":"2026-10-22T16:50:00Z","v":9109,"vw":75.95191},{"c":75.9,"h":76.01,"l":75.78,"n":149,"o":75.87,"t":"2026-10-22T16:55:00Z","v":11577,"vw":75.891871},{"c":75.7,"h":76.02,"l":75.7,"n":223,"o":75.77,"t":"2026-10-22T17:00:00Z","v":6941,"vw":75.854283},{"c":75.65,"h":75.86,"l":75.65,"n":200,"o":75.79,"t":"2026-10-22T17:05:00Z","v":4739,"vw":75.761022},{"c":75.68,"h":75.79,"l":75.605,"n":162,"o":75.64,"t":"2026-10-22T17:10:00Z","v":6238,"vw":75.696069},{"c":75.675,"h":75.69,"l":75.67,"n":124,"o":75.68,"t":"2026-10-22T17:15:00Z","v":2746,"vw":75.6825},{"c":75.84,"h":76.004,"l":75.69,"n":223,"o":75.69,"t":"2026-10-22T17:20:00Z","v":7027,"vw":75.849755},{"c":76.15,"h":76.15,"l":75.83,"n":327,"o":75.845,"t":"2026-10-22T17:25:00Z","v":19361,"vw":75.914527},{"c":76.33,"h":76.33,"l":76.095,"n":112,"o":76.095,"t":"2026-10-22T17:30:00Z","v":4976,"vw":76.268161},{"c":75.98,"h":76.335,"l":75.98,"n":163,"o":76.298,"t":"2026-10-22T17:35:00Z","v":8146,"vw":76.180408},{"c":75.9,"h":76.06,"l":75.9,"n":124,"o":76.06,"t":"2026-10-22T17:40:00Z","v":2231,"vw":75.961076},{"c":76.095,"h":76.15,"l":75.96,"n":170,"o":75.96,"t":"2026-10-22T17:45:00Z","v":4331,"vw":76.070328},{"c":76.24,"h":76.34,"l":76.1,"n":558,"o":76.16,"t":"2026-10-22T17:50:00Z","v":45043,"vw":76.205977},{"c":76.29,"h":76.3651,"l":76.22,"n":79,"o":76.355,"t":"2026-10-22T17:55:00Z","v":2150,"vw":76.271855},{"c":76.4,"h":76.48,"l":76.145,"n":328,"o":76.285,"t":"2026-10-22T18:00:00Z","v":14012,"vw":76.343133},{"c":76.465,"h":76.52,"l":76.41,"n":136,"o":76.45,"t":"2026-10-22T18:05:00Z","v":10557,"vw":76.465013},{"c":76.41,"h":76.485,"l":76.36,"n":153,"o":76.44,"t":"2026-10-22T18:10:00Z","v":4664,"vw":76.447351},{"c":76.46,"h":76.47,"l":76.36,"n":206,"o":76.39,"t":"2026-10-22T18:15:00Z","v":5468,"vw":76.405641},{"c":76.65,"h":76.695,"l":76.46,"n":323,"o":76.46,"t":"2026-10-22T18:20:00Z","v":13254,"vw":76.552163},{"c":76.8,"h":76.855,"l":76.645,"n":146,"o":76.645,"t":"2026-10-22T18:25:00Z","v":4028,"vw":76.76054},{"c":76.6275,"h":76.8,"l":76.5122,"n":210,"o":76.8,"t":"2026-10-22T18:30:00Z","v":13517,"vw":76.678829},{"c":76.51,"h":76.78,"l":76.51,"n":214,"o":76.64,"t":"2026-10-22T18:35:00Z","v":11456,"vw":76.665345},{"c":76.965,"h":76.965,"l":76.51,"n":218,"o":76.555,"t":"2026-10-22T18:40:00Z","v":15705,"vw":76.722284},{"c":76.785,"h":77.085,"l":76.76,"n":352,"o":76.89,"t":"2026-10-22T18:45:00Z","v":12969,"vw":76.943632},{"c":76.495,"h":76.71,"l":76.49,"n":238,"o":76.71,"t":"2026-10-22T18:50:00Z","v":8336,"vw":76.547037},{"c":76.34,"h":76.47,"l":76.33,"n":218,"o":76.465,"t":"2026-10-22T18:55:00Z","v":6021,"vw":76.411365},{"c":75.95,"h":76.34,"l":75.945,"n":318,"o":76.34,"t":"2026-10-22T19:00:00Z","v":11560,"vw":76.192537},{"c":75.96,"h":76.17,"l":75.69,"n":443,"o":76.05,"t":"2026-10-22T19:05:00Z","v":17922,"vw":75.960781},{"c":76.12,"h":76.14,"l":75.88,"n":500,"o":75.885,"t":"2026-10-22T19:10:00Z","v":12158,"vw":75.994068},{"c":76.09,"h":76.11,"l":75.95,"n":399,"o":76.07,"t":"2026-10-22T19:15:00Z","v":9574,"vw":76.032198},{"c":76.17,"h":76.245,"l":76.06,"n":324,"o":76.06,"t":"2026-10-22T19:20:00Z","v":9003,"vw":76.138349},{"c":76.19,"h":76.19,"l":75.92,"n":548,"o":76.16,"t":"2026-10-22T19:25:00Z","v":22487,"vw":76.085433},{"c":75.85,"h":76.12,"l":75.85,"n":450,"o":76.115,"t":"2026-10-22T19:30:00Z","v":14026,"vw":75.966912},{"c":75.85,"h":76,"l":75.71,"n":374,"o":75.83,"t":"2026-10-22T19:35:00Z","v":11659,"vw":75.878791},{"c":75.81,"h":75.9,"l":75.7001,"n":830,"o":75.855,"t":"2026-10-22T19:40:00Z","v":37163,"vw":75.790046},{"c":75.84,"h":76.02,"l":75.78,"n":728,"o":75.8,"t":"2026-10-22T19:45:00Z","v":29208,"vw":75.933508},{"c":75.85,"h":76.05,"l":75.755,"n":923,"o":75.84,"t":"2026-10-22T19:50:00Z","v":38729,"vw":75.896132},{"c":75.78,"h":76.01,"l":75.7,"n":2766,"o":75.845,"t":"2026-10-22T19:55:00Z","v":160053,"vw":75.839284},{"c":75.79,"h":75.82,"l":75.79,"n":77,"o":75.82,"t":"2026-10-22T20:00:00Z","v":243070,"vw":75.790014},{"c":75.13,"h":75.13,"l":75.13,"n":38,"o":75.13,"t":"2026-10-22T21:15:00Z","v":1101,"vw":75.13}],"history":[{"c":16.83,"h":17.25,"l":16.5,"n":13795,"o":17.16,"t":"2024-10-21T04:00:00Z","v":1172402,"vw":16.75943},{"c":17.13,"h":17.16,"l":16.84,"n":12139,"o":16.93,"t":"2024-10-22T04:00:00Z","v":838534,"vw":17.050317},{"c":16.59,"h":17.08,"l":16.46,"n":13481,"o":17,"t":"2024-10-23T04:00:00Z","v":1076843,"vw":16.675091},{"c":16.72,"h":16.87,"l":16.2,"n":11408,"o":16.59,"t":"2024-10-24T04:00:00Z","v":1908560,"vw":16.610134},{"c":17.01,"h":17.26,"l":16.84,"n":9489,"o":16.88,"t":"2024-10-25T04:00:00Z","v":685230,"vw":17.061802},{"c":17.13,"h":17.34,"l":16.6,"n":12956,"o":16.72,"t":"2024-10-28T04:00:00Z","v":870000,"vw":17.130351},{"c":16.02,"h":16.845,"l":15.955,"n":17242,"o":16.82,"t":"2024-10-29T04:00:00Z","v":1528853,"vw":16.293763},{"c":16.02,"h":16.33,"l":15.93,"n":12959,"o":16.15,"t":"2024-10-30T04:00:00Z","v":887990,"vw":16.079887},{"c":15.67,"h":16.29,"l":15.55,"n":11411,"o":16.16,"t":"2024-10-31T04:00:00Z","v":1065288,"vw":15.764312},{"c":15.4,"h":15.87,"l":15.36,"n":13472,"o":15.81,"t":"2024-11-01T04:00:00Z","v":1073155,"vw":15.476245},{"c":15.86,"h":16.21,"l":15.495,"n":12050,"o":15.54,"t":"2024-11-04T05:00:00Z","v":783085,"vw":15.959818},{"c":15.93,"h":16.17,"l":15.52,"n":17708,"o":15.98,"t":"2024-11-05T05:00:00Z","v":1557745,"vw":15.875601},{"c":17.3,"h":17.75,"l":16.24,"n":24303,"o":16.66,"t":"2024-11-06T05:00:00Z","v":2774437,"vw":17.323965},{"c":17.64,"h":17.66,"l":16.9734,"n":19099,"o":17.34,"t":"2024-11-07T05:00:00Z","v":2109895,"vw":17.407952},{"c":18.04,"h":18.1,"l":17.33,"n":19141,"o":17.6,"t":"2024-11-08T05:00:00Z","v":1669226,"vw":17.859371},{"c":18.55,"h":18.62,"l":17.82,"n":19767,"o":18.1,"t":"2024-11-11T05:00:00Z","v":1966480,"vw":18.400505},{"c":18.29,"h":18.715,"l":18.18,"n":15543,"o":18.24,"t":"2024-11-12T05:00:00Z","v":1410651,"vw":18.412705},{"c":18.96,"h":19.04,"l":17.83,"n":14002,"o":18.3,"t":"2024-11-13T05:00:00Z","v":1288113,"vw":18.706049},{"c":19.09,"h":19.1,"l":18.51,"n":13464,"o":18.93,"t":"2024-11-14T05:00:00Z","v":1061095,"vw":18.902874},{"c":18.65,"h":19.67,"l":18.57,"n":13883,"o":19.26,"t":"2024-11-15T05:00:00Z","v":1013804,"vw":18.811337},{"c":18.66,"h":18.85,"l":18.28,"n":10657,"o":18.71,"t":"2024-11-18T05:00:00Z","v":746975,"vw":18.576401},{"c":17.98,"h":18.65,"l":17.85,"n":13912,"o":18.43,"t":"2024-11-19T05:00:00Z","v":1068887,"vw":18.070401},{"c":18.04,"h":18.3,"l":17.76,"n":11336,"o":17.86,"t":"2024-11-20T05:00:00Z","v":781468,"vw":18.029617},{"c":18.39,"h":18.67,"l":17.97,"n":11038,"o":18.29,"t":"2024-11-21T05:00:00Z","v":641557,"vw":18.408285},{"c":18.6,"h":18.93,"l":18.27,"n":12225,"o":18.43,"t":"2024-11-22T05:00:00Z","v":754552,"vw":18.580945},{"c":19.09,"h":19.455,"l":18.64,"n":18235,"o":18.64,"t":"2024-11-25T05:00:00Z","v":1761484,"vw":19.13363},{"c":19.38,"h":19.4,"l":18.895,"n":12703,"o":18.99,"t":"2024-11-26T05:00:00Z","v":869942,"vw":19.207091},{"c":19.16,"h":19.95,"l":19.14,"n":12857,"o":19.41,"t":"2024-11-27T05:00:00Z","v":886914,"vw":19.377121},{"c":19.05,"h":19.28,"l":18.6,"n":7792,"o":19.21,"t":"2024-11-29T05:00:00Z","v":518560,"vw":19.020156},{"c":19.9,"h":19.94,"l":18.74,"n":17962,"o":18.88,"t":"2024-12-02T05:00:00Z","v":1124712,"vw":19.441174},{"c":19.09,"h":20.06,"l":19,"n":10699,"o":19.96,"t":"2024-12-03T05:00:00Z","v":932290,"vw":19.205009},{"c":18.93,"h":19.02,"l":18.26,"n":12660,"o":18.98,"t":"2024-12-04T05:00:00Z","v":955339,"vw":18.690901},{"c":18.52,"h":19.1793,"l":18.35,"n":11387,"o":18.95,"t":"2024-12-05T05:00:00Z","v":734361,"vw":18.570543},{"c":18.42,"h":18.7,"l":17.98,"n":11960,"o":18.61,"t":"2024-12-06T05:00:00Z","v":801894,"vw":18.248932},{"c":18.33,"h":19.1,"l":18.28,"n":12621,"o":18.5,"t":"2024-12-09T05:00:00Z","v":938268,"vw":18.569966},{"c":18.36,"h":18.78,"l":18.13,"n":13921,"o":18.44,"t":"2024-12-10T05:00:00Z","v":832446,"vw":18.444858},{"c":18.33,"h":18.525,"l":17.72,"n":12666,"o":18.44,"t":"2024-12-11T05:00:00Z","v":1404456,"vw":18.223692},{"c":17.56,"h":18.32,"l":17.4,"n":10892,"o":18.32,"t":"2024-12-12T05:00:00Z","v":801276,"vw":17.626302},{"c":17.45,"h":17.705,"l":17.12,"n":12074,"o":17.29,"t":"2024-12-13T05:00:00Z","v":773354,"vw":17.427685},{"c":16.52,"h":17.27,"l":16.46,"n":14535,"o":17.17,"t":"2024-12-16T05:00:00Z","v":1130381,"vw":16.742493},{"c":17.51,"h":17.67,"l":16.35,"n":18740,"o":16.35,"t":"2024-12-17T05:00:00Z","v":1597736,"vw":17.182243},{"c":16.81,"h":17.83,"l":16.52,"n":20054,"o":17.48,"t":"2024-12-18T05:00:00Z","v":1726136,"vw":17.023303},{"c":16.13,"h":17.02,"l":15.89,"n":19435,"o":16.91,"t":"2024-12-19T05:00:00Z","v":1644184,"vw":16.220016},{"c":15.94,"h":16.51,"l":15.88,"n":14925,"o":16,"t":"2024-12-20T05:00:00Z","v":1675749,"vw":16.03448},{"c":16.23,"h":16.47,"l":15.94,"n":12369,"o":16,"t":"2024-12-23T05:00:00Z","v":1079004,"vw":16.258862},{"c":16.66,"h":16.74,"l":16,"n":7443,"o":16.17,"t":"2024-12-24T05:00:00Z","v":642296,"vw":16.520933},{"c":17.16,"h":17.165,"l":16.455,"n":14229,"o":16.67,"t":"2024-12-26T05:00:00Z","v":1090306,"vw":17.021937},{"c":17.34,"h":17.54,"l":16.97,"n":14579,"o":17.14,"t":"2024-12-27T05:00:00Z","v":1158322,"vw":17.236673},{"c":17.74,"h":18.1,"l":17.13,"n":15648,"o":17.48,"t":"2024-12-30T05:00:00Z","v":1040930,"vw":17.773999},{"c":18.5,"h":18.8,"l":17.89,"n":15015,"o":17.89,"t":"2024-12-31T05:00:00Z","v":1059812,"vw":18.521586},{"c":18.45,"h":18.81,"l":18.35,"n":17791,"o":18.64,"t":"2025-01-02T05:00:00Z","v":1321743,"vw":18.541233},{"c":18.62,"h":18.66,"l":18.2087,"n":13694,"o":18.6,"t":"2025-01-03T05:00:00Z","v":957665,"vw":18.497173},{"c":18.3,"h":19.14,"l":18.15,"n":14291,"o":18.67,"t":"2025-01-06T05:00:00Z","v":1089703,"vw":18.506872},{"c":18.35,"h":18.38,"l":17.87,"n":10814,"o":18.28,"t":"2025-01-07T05:00:00Z","v":866462,"vw":18.211529},{"c":18.4,"h":18.465,"l":17.955,"n":11798,"o":18.1,"t":"2025-01-08T05:00:00Z","v":1063656,"vw":18.302845},{"c":18.87,"h":19.2286,"l":18.21,"n":14389,"o":18.21,"t":"2025-01-10T05:00:00Z","v":1304648,"vw":18.890804},{"c":19.48,"h":20.3199,"l":18.86,"n":22721,"o":18.99,"t":"2025-01-13T05:00:00Z","v":1956940,"vw":19.726546},{"c":19.89,"h":19.93,"l":18.8917,"n":15268,"o":19.27,"t":"2025-01-14T05:00:00Z","v":954169,"vw":19.620387},{"c":20.31,"h":20.57,"l":19.86,"n":14491,"o":20.26,"t":"2025-01-15T05:00:00Z","v":1061665,"vw":20.244468},{"c":20.02,"h":20.46,"l":19.79,"n":10305,"o":20.12,"t":"2025-01-16T05:00:00Z","v":639572,"vw":20.059594},{"c":19.81,"h":20.13,"l":19.44,"n":12268,"o":20.13,"t":"2025-01-17T05:00:00Z","v":799034,"vw":19.763381},{"c":19.3,"h":19.695,"l":18.709,"n":15452,"o":19.67,"t":"2025-01-21T05:00:00Z","v":1078332,"vw":19.178861},{"c":18.34,"h":19.22,"l":18.32,"n":12383,"o":19.16,"t":"2025-01-22T05:00:00Z","v":1184175,"vw":18.543731},{"c":18.52,"h":18.7,"l":18.33,"n":14394,"o":18.41,"t":"2025-01-23T05:00:00Z","v":1578528,"vw":18.514803},{"c":18.13,"h":18.65,"l":17.96,"n":10864,"o":18.39,"t":"2025-01-24T05:00:00Z","v":993550,"vw":18.181971},{"c":18.16,"h":18.72,"l":18,"n":12847,"o":18.24,"t":"2025-01-27T05:00:00Z","v":1057670,"vw":18.254242},{"c":18.13,"h":18.45,"l":17.81,"n":11457,"o":18.21,"t":"2025-01-28T05:00:00Z","v":676671,"vw":18.152385},{"c":18.61,"h":19.02,"l":17.98,"n":14017,"o":18.05,"t":"2025-01-29T05:00:00Z","v":907858,"vw":18.541789},{"c":18.34,"h":19.01,"l":18.09,"n":8757,"o":18.85,"t":"2025-01-30T05:00:00Z","v":521541,"vw":18.381431},{"c":17.86,"h":18.42,"l":17.63,"n":14537,"o":18.24,"t":"2025-01-31T05:00:00Z","v":1079019,"vw":17.971932},{"c":18.06,"h":18.18,"l":17.46,"n":12181,"o":17.79,"t":"2025-02-03T05:00:00Z","v":754756,"vw":17.985097},{"c":19.5,"h":19.58,"l":17.943,"n":16063,"o":17.98,"t":"2025-02-04T05:00:00Z","v":1463802,"vw":19.326353},{"c":19.27,"h":19.78,"l":19.06,"n":12459,"o":19.59,"t":"2025-02-05T05:00:00Z","v":792056,"vw":19.339771},{"c":18.95,"h":19.36,"l":18.57,"n":15716,"o":19.36,"t":"2025-02-06T05:00:00Z","v":1044147,"vw":18.917866},{"c":18.57,"h":19.31,"l":18.57,"n":14177,"o":18.99,"t":"2025-02-07T05:00:00Z","v":1315416,"vw":18.94897},{"c":19.46,"h":19.77,"l":18.72,"n":10845,"o":18.79,"t":"2025-02-10T05:00:00Z","v":1676101,"vw":19.423938},{"c":19.53,"h":19.99,"l":19.37,"n":11856,"o":19.66,"t":"2025-02-11T05:00:00Z","v":780930,"vw":19.612924},{"c":17.84,"h":19.4,"l":17.84,"n":17489,"o":19.31,"t":"2025-02-12T05:00:00Z","v":1563632,"vw":18.301598},{"c":17.43,"h":17.885,"l":16.8,"n":16379,"o":17.8,"t":"2025-02-13T05:00:00Z","v":1386222,"vw":17.309842},{"c":18.25,"h":18.35,"l":17.51,"n":13166,"o":17.51,"t":"2025-02-14T05:00:00Z","v":1188460,"vw":18.188785},{"c":17.9,"h":18.79,"l":17.8,"n":21465,"o":18.26,"t":"2025-02-18T05:00:00Z","v":1983156,"vw":18.114651},{"c":17.7,"h":17.95,"l":17.32,"n":16046,"o":17.9,"t":"2025-02-19T05:00:00Z","v":1030105,"vw":17.706971},{"c":17.46,"h":17.73,"l":17.2,"n":14560,"o":17.52,"t":"2025-02-20T05:00:00Z","v":869872,"vw":17.497594},{"c":16.66,"h":17.49,"l":16.65,"n":21129,"o":17.49,"t":"2025-02-21T05:00:00Z","v":1512732,"vw":16.86445},{"c":16.39,"h":16.75,"l":16.095,"n":23424,"o":16.75,"t":"2025-02-24T05:00:00Z","v":2412071,"vw":16.390302},{"c":16.4,"h":17.27,"l":16.36,"n":30686,"o":16.72,"t":"2025-02-25T05:00:00Z","v":2725228,"vw":16.711722},{"c":15.12,"h":16.4899,"l":15.09,"n":32173,"o":16.19,"t":"2025-02-26T05:00:00Z","v":3000723,"vw":15.354743},{"c":15.85,"h":16.15,"l":15.02,"n":26510,"o":15.29,"t":"2025-02-27T05:00:00Z","v":2424445,"vw":15.751994},{"c":16.3,"h":16.55,"l":15.7,"n":26866,"o":15.75,"t":"2025-02-28T05:00:00Z","v":2454641,"vw":16.297789},{"c":15.75,"h":16.25,"l":15.5,"n":32553,"o":16.05,"t":"2025-03-03T05:00:00Z","v":3082078,"vw":15.844854},{"c":15.67,"h":15.96,"l":15.25,"n":25563,"o":15.55,"t":"2025-03-04T05:00:00Z","v":2310577,"vw":15.692973},{"c":15.23,"h":15.65,"l":14.04,"n":35158,"o":15.3,"t":"2025-03-05T05:00:00Z","v":2875219,"vw":14.880737},{"c":14.78,"h":15.11,"l":14.28,"n":29174,"o":15.11,"t":"2025-03-06T05:00:00Z","v":2207553,"vw":14.683485},{"c":14.26,"h":15.39,"l":14.2,"n":22285,"o":14.74,"t":"2025-03-07T05:00:00Z","v":2059963,"vw":14.451849},{"c":13.53,"h":14.505,"l":13.41,"n":25582,"o":14.39,"t":"2025-03-10T04:00:00Z","v":1955265,"vw":13.748942},{"c":13.78,"h":13.96,"l":13.4,"n":19707,"o":13.92,"t":"2025-03-11T04:00:00Z","v":1484707,"vw":13.704111},{"c":14.34,"h":14.8,"l":13.65,"n":25803,"o":13.65,"t":"2025-03-12T04:00:00Z","v":2126065,"vw":14.39789},{"c":14.62,"h":15.26,"l":14.185,"n":19856,"o":14.67,"t":"2025-03-13T04:00:00Z","v":1406485,"vw":14.58398},{"c":15.67,"h":15.75,"l":14.62,"n":20186,"o":14.64,"t":"2025-03-14T04:00:00Z","v":1713219,"vw":15.468206},{"c":16.01,"h":16.32,"l":15.71,"n":19849,"o":15.96,"t":"2025-03-17T04:00:00Z","v":1338324,"vw":16.072757},{"c":16.27,"h":16.45,"l":15.69,"n":22664,"o":16.35,"t":"2025-03-18T04:00:00Z","v":1888400,"vw":16.218916},{"c":17.13,"h":17.36,"l":16.29,"n":25576,"o":16.39,"t":"2025-03-19T04:00:00Z","v":1816326,"vw":16.899673},{"c":17.45,"h":17.765,"l":16.9,"n":20513,"o":16.97,"t":"2025-03-20T04:00:00Z","v":1359520,"vw":17.42599},{"c":16.94,"h":17.59,"l":16.93,"n":20882,"o":17.44,"t":"2025-03-21T04:00:00Z","v":2547555,"vw":17.085179},{"c":16.09,"h":17.21,"l":15.87,"n":15894,"o":16.95,"t":"2025-03-24T04:00:00Z","v":1083237,"vw":16.205794},{"c":15.94,"h":16.505,"l":15.89,"n":16695,"o":16.18,"t":"2025-03-25T04:00:00Z","v":1227418,"vw":16.122191},{"c":16.04,"h":16.58,"l":16.005,"n":12277,"o":16.1,"t":"2025-03-26T04:00:00Z","v":832464,"vw":16.109296},{"c":16.08,"h":16.11,"l":15.38,"n":12579,"o":15.87,"t":"2025-03-27T04:00:00Z","v":912159,"vw":15.893651},{"c":15.65,"h":16.15,"l":15.52,"n":10458,"o":16,"t":"2025-03-28T04:00:00Z","v":570647,"vw":15.733895},{"c":15.07,"h":15.635,"l":15.045,"n":16169,"o":15.27,"t":"2025-03-31T04:00:00Z","v":1054687,"vw":15.19238},{"c":15.48,"h":15.49,"l":14.5308,"n":14389,"o":15.08,"t":"2025-04-01T04:00:00Z","v":1030403,"vw":15.164711},{"c":15.48,"h":15.7402,"l":15.05,"n":12306,"o":15.11,"t":"2025-04-02T04:00:00Z","v":884750,"vw":15.515366},{"c":12.91,"h":14.62,"l":12.885,"n":24407,"o":14.62,"t":"2025-04-03T04:00:00Z","v":1908103,"vw":13.347477},{"c":12.09,"h":12.45,"l":11.025,"n":36891,"o":12.17,"t":"2025-04-04T04:00:00Z","v":2566356,"vw":11.777391},{"c":12.4,"h":13.1,"l":11.12,"n":43483,"o":11.89,"t":"2025-04-07T04:00:00Z","v":3244467,"vw":12.193807},{"c":11.55,"h":12.89,"l":11.42,"n":35647,"o":12.57,"t":"2025-04-08T04:00:00Z","v":2291016,"vw":12.058306},{"c":13.11,"h":13.27,"l":11.07,"n":26099,"o":11.39,"t":"2025-04-09T04:00:00Z","v":2223887,"vw":12.491752},{"c":12.08,"h":13.15,"l":11.88,"n":25518,"o":12.63,"t":"2025-04-10T04:00:00Z","v":1953063,"vw":12.224938},{"c":12.48,"h":12.52,"l":11.58,"n":16036,"o":11.94,"t":"2025-04-11T04:00:00Z","v":1389448,"vw":12.216705},{"c":12.54,"h":13.07,"l":12.37,"n":17230,"o":13.02,"t":"2025-04-14T04:00:00Z","v":1129465,"vw":12.613843},{"c":12.14,"h":12.72,"l":12.1,"n":16828,"o":12.35,"t":"2025-04-15T04:00:00Z","v":1105419,"vw":12.298158},{"c":12.17,"h":12.605,"l":11.94,"n":17118,"o":12,"t":"2025-04-16T04:00:00Z","v":1147591,"vw":12.195203},{"c":12.89,"h":13.14,"l":12.23,"n":13835,"o":12.29,"t":"2025-04-17T04:00:00Z","v":1192088,"vw":12.872346},{"c":12.64,"h":12.76,"l":12.29,"n":11579,"o":12.53,"t":"2025-04-21T04:00:00Z","v":916245,"vw":12.615211},{"c":13.03,"h":13.3,"l":12.68,"n":12085,"o":12.83,"t":"2025-04-22T04:00:00Z","v":759111,"vw":13.025073},{"c":13.13,"h":13.62,"l":12.965,"n":19306,"o":13.46,"t":"2025-04-23T04:00:00Z","v":1391888,"vw":13.185395},{"c":13.02,"h":13.57,"l":12.955,"n":12173,"o":13.17,"t":"2025-04-24T04:00:00Z","v":1284817,"vw":13.160171},{"c":13.11,"h":13.18,"l":12.66,"n":12290,"o":12.84,"t":"2025-04-25T04:00:00Z","v":1045774,"vw":13.023848},{"c":13.61,"h":13.66,"l":13.18,"n":18436,"o":13.18,"t":"2025-04-28T04:00:00Z","v":1470789,"vw":13.543062},{"c":13.7,"h":14.08,"l":13.46,"n":20117,"o":13.49,"t":"2025-04-29T04:00:00Z","v":1983524,"vw":13.775694},{"c":13.02,"h":13.505,"l":12.8,"n":18595,"o":13.35,"t":"2025-04-30T04:00:00Z","v":1727950,"vw":13.05248},{"c":13.5,"h":13.8,"l":13.085,"n":19477,"o":13.13,"t":"2025-05-01T04:00:00Z","v":1339012,"vw":13.51398},{"c":13.79,"h":13.86,"l":13.36,"n":13597,"o":13.65,"t":"2025-05-02T04:00:00Z","v":1066644,"vw":13.680185},{"c":13.83,"h":14.29,"l":13.4,"n":20638,"o":13.59,"t":"2025-05-05T04:00:00Z","v":2354815,"vw":13.863046},{"c":14.03,"h":14.32,"l":13.66,"n":21753,"o":13.95,"t":"2025-05-06T04:00:00Z","v":1822939,"vw":14.095134},{"c":14.04,"h":14.41,"l":13.29,"n":26668,"o":14.41,"t":"2025-05-07T04:00:00Z","v":2433224,"vw":13.788349},{"c":15.27,"h":15.5,"l":14.35,"n":19527,"o":14.42,"t":"2025-05-08T04:00:00Z","v":1613651,"vw":15.161588},{"c":15.39,"h":15.66,"l":15.08,"n":25772,"o":15.48,"t":"2025-05-09T04:00:00Z","v":2235558,"vw":15.328975},{"c":16.33,"h":16.4251,"l":15.82,"n":22093,"o":16,"t":"2025-05-12T04:00:00Z","v":1768389,"vw":16.239868},{"c":17.33,"h":17.58,"l":16.66,"n":26714,"o":16.78,"t":"2025-05-13T04:00:00Z","v":1902130,"vw":17.244198},{"c":17.46,"h":17.685,"l":16.83,"n":28041,"o":17.01,"t":"2025-05-14T04:00:00Z","v":2239216,"vw":17.4069},{"c":18.56,"h":18.58,"l":16.76,"n":24307,"o":17.08,"t":"2025-05-15T04:00:00Z","v":2228103,"vw":18.010709},{"c":18.85,"h":18.92,"l":18.125,"n":24712,"o":18.6,"t":"2025-05-16T04:00:00Z","v":2026613,"vw":18.604585},{"c":18.63,"h":18.8,"l":18.16,"n":19976,"o":18.37,"t":"2025-05-19T04:00:00Z","v":1717079,"vw":18.54565},{"c":18.63,"h":18.66,"l":18.21,"n":19461,"o":18.62,"t":"2025-05-20T04:00:00Z","v":1568239,"vw":18.503741},{"c":17.91,"h":18.61,"l":17.87,"n":26951,"o":18.61,"t":"2025-05-21T04:00:00Z","v":1896472,"vw":18.172555},{"c":19.66,"h":20.16,"l":17.56,"n":35276,"o":17.76,"t":"2025-05-22T04:00:00Z","v":3239371,"vw":19.445065},{"c":19.42,"h":19.745,"l":18.9598,"n":19992,"o":19.07,"t":"2025-05-23T04:00:00Z","v":1504082,"vw":19.416272},{"c":19.78,"h":19.93,"l":19.16,"n":21220,"o":19.6,"t":"2025-05-27T04:00:00Z","v":1185081,"vw":19.609583},{"c":19.25,"h":19.97,"l":19.14,"n":16975,"o":19.78,"t":"2025-05-28T04:00:00Z","v":1059574,"vw":19.391279},{"c":19.81,"h":19.98,"l":18.919,"n":16704,"o":19.35,"t":"2025-05-29T04:00:00Z","v":1178436,"vw":19.600506},{"c":19.25,"h":20.21,"l":19.18,"n":23446,"o":19.76,"t":"2025-05-30T04:00:00Z","v":1917403,"vw":19.441961},{"c":18.84,"h":19.79,"l":18.41,"n":16767,"o":19.7,"t":"2025-06-02T04:00:00Z","v":1223843,"vw":18.921744},{"c":19.3,"h":19.73,"l":18.6259,"n":21741,"o":18.88,"t":"2025-06-03T04:00:00Z","v":1599440,"vw":19.325453},{"c":18.62,"h":19.38,"l":18.235,"n":22253,"o":19.25,"t":"2025-06-04T04:00:00Z","v":1541061,"vw":18.653298},{"c":19.12,"h":19.315,"l":18.12,"n":12754,"o":18.64,"t":"2025-06-05T04:00:00Z","v":1033113,"vw":19.034754},{"c":19.12,"h":19.76,"l":19.03,"n":12292,"o":19.37,"t":"2025-06-06T04:00:00Z","v":942657,"vw":19.309914},{"c":18.96,"h":19.81,"l":18.94,"n":20321,"o":19.41,"t":"2025-06-09T04:00:00Z","v":1787013,"vw":19.309981},{"c":19.61,"h":20.18,"l":19.15,"n":23616,"o":19.3,"t":"2025-06-10T04:00:00Z","v":1906961,"vw":19.667065},{"c":20.3,"h":20.745,"l":19.5774,"n":24408,"o":19.91,"t":"2025-06-11T04:00:00Z","v":2008788,"vw":20.281681},{"c":20.21,"h":20.3696,"l":19.78,"n":16450,"o":20.05,"t":"2025-06-12T04:00:00Z","v":1307685,"vw":20.112822},{"c":20.42,"h":20.77,"l":20.005,"n":21676,"o":20.36,"t":"2025-06-13T04:00:00Z","v":1612536,"vw":20.37221},{"c":22.13,"h":22.19,"l":20.36,"n":26792,"o":20.4,"t":"2025-06-16T04:00:00Z","v":2160639,"vw":21.674505},{"c":22.77,"h":23,"l":22.012,"n":35362,"o":22.45,"t":"2025-06-17T04:00:00Z","v":2713143,"vw":22.630568},{"c":21.35,"h":22.97,"l":21.29,"n":26876,"o":22.7,"t":"2025-06-18T04:00:00Z","v":2864267,"vw":21.766139},{"c":21.77,"h":21.82,"l":21.26,"n":22010,"o":21.35,"t":"2025-06-20T04:00:00Z","v":2401605,"vw":21.630147},{"c":20.89,"h":21.9,"l":20.6703,"n":18847,"o":21.82,"t":"2025-06-23T04:00:00Z","v":1563394,"vw":21.019145},{"c":20.79,"h":21.22,"l":20.46,"n":15793,"o":20.69,"t":"2025-06-24T04:00:00Z","v":1463836,"vw":20.85102},{"c":20.79,"h":21.12,"l":20.3,"n":16794,"o":20.78,"t":"2025-06-25T04:00:00Z","v":1362470,"vw":20.84188},{"c":21.1,"h":21.42,"l":20.65,"n":13522,"o":20.82,"t":"2025-06-26T04:00:00Z","v":952943,"vw":21.149085},{"c":21.19,"h":21.255,"l":20.485,"n":13372,"o":20.92,"t":"2025-06-27T04:00:00Z","v":2280719,"vw":21.055631},{"c":21.18,"h":21.66,"l":20.95,"n":14793,"o":21.04,"t":"2025-06-30T04:00:00Z","v":1135824,"vw":21.237108},{"c":21.73,"h":21.965,"l":21.03,"n":18782,"o":21.37,"t":"2025-07-01T04:00:00Z","v":1674208,"vw":21.632784},{"c":23.14,"h":23.28,"l":21.87,"n":21848,"o":22.18,"t":"2025-07-02T04:00:00Z","v":1684699,"vw":22.816141},{"c":23.13,"h":23.57,"l":22.92,"n":17628,"o":23.14,"t":"2025-07-03T04:00:00Z","v":1213012,"vw":23.201988},{"c":23.72,"h":24.02,"l":22.7645,"n":26202,"o":22.95,"t":"2025-07-07T04:00:00Z","v":2139072,"vw":23.640241},{"c":23.99,"h":24.2964,"l":23.62,"n":20169,"o":23.84,"t":"2025-07-08T04:00:00Z","v":1500767,"vw":23.940837},{"c":24.33,"h":24.33,"l":23.56,"n":17343,"o":23.7,"t":"2025-07-09T04:00:00Z","v":1537017,"vw":24.079599},{"c":26.67,"h":26.8,"l":24.24,"n":44906,"o":24.24,"t":"2025-07-10T04:00:00Z","v":4048824,"vw":26.180374},{"c":26.56,"h":27.07,"l":26.25,"n":29609,"o":26.7,"t":"2025-07-11T04:00:00Z","v":2489645,"vw":26.746022},{"c":26.2,"h":26.4899,"l":25.835,"n":17034,"o":26.47,"t":"2025-07-14T04:00:00Z","v":1206434,"vw":26.151917},{"c":26.16,"h":26.39,"l":25.94,"n":20190,"o":26.37,"t":"2025-07-15T04:00:00Z","v":1455134,"vw":26.148803},{"c":25.44,"h":26.89,"l":25.1,"n":25451,"o":26.56,"t":"2025-07-16T04:00:00Z","v":2007208,"vw":25.56391},{"c":24.95,"h":25.805,"l":24.9,"n":17826,"o":25.67,"t":"2025-07-17T04:00:00Z","v":1405808,"vw":25.170634},{"c":24.63,"h":25.59,"l":24.5,"n":19780,"o":25.17,"t":"2025-07-18T04:00:00Z","v":1151222,"vw":24.759435},{"c":24.76,"h":25.05,"l":24.38,"n":17851,"o":24.63,"t":"2025-07-21T04:00:00Z","v":1161465,"vw":24.793991},{"c":24.44,"h":25,"l":24.42,"n":15045,"o":24.56,"t":"2025-07-22T04:00:00Z","v":1065039,"vw":24.580295},{"c":24.64,"h":24.69,"l":23.99,"n":21465,"o":24.41,"t":"2025-07-23T04:00:00Z","v":1500595,"vw":24.493841},{"c":22.59,"h":24.455,"l":22.4,"n":39381,"o":24.23,"t":"2025-07-24T04:00:00Z","v":3391048,"vw":22.81653},{"c":22.69,"h":22.89,"l":22.19,"n":28840,"o":22.89,"t":"2025-07-25T04:00:00Z","v":2202113,"vw":22.541913},{"c":23.35,"h":23.485,"l":22.85,"n":18809,"o":22.95,"t":"2025-07-28T04:00:00Z","v":1115561,"vw":23.24322},{"c":23.47,"h":23.74,"l":22.67,"n":20200,"o":23.31,"t":"2025-07-29T04:00:00Z","v":1354231,"vw":23.279682},{"c":22.89,"h":23.26,"l":22.245,"n":25996,"o":23.25,"t":"2025-07-30T04:00:00Z","v":1690766,"vw":22.775872},{"c":22.37,"h":22.77,"l":22.13,"n":21509,"o":22.64,"t":"2025-07-31T04:00:00Z","v":1446070,"vw":22.426605},{"c":20.77,"h":22.04,"l":20.725,"n":23699,"o":22.04,"t":"2025-08-01T04:00:00Z","v":1332864,"vw":20.957487},{"c":21.39,"h":21.39,"l":20.655,"n":17423,"o":20.76,"t":"2025-08-04T04:00:00Z","v":1789348,"vw":21.053646},{"c":21.07,"h":21.52,"l":20.51,"n":28035,"o":21.36,"t":"2025-08-05T04:00:00Z","v":2085100,"vw":21.024262},{"c":20.04,"h":21.96,"l":19.81,"n":29788,"o":21.76,"t":"2025-08-06T04:00:00Z","v":2464039,"vw":20.375913},{"c":20.74,"h":21.2,"l":20.49,"n":35225,"o":20.57,"t":"2025-08-07T04:00:00Z","v":3265980,"vw":20.811047},{"c":20.65,"h":20.89,"l":20.18,"n":27229,"o":20.26,"t":"2025-08-08T04:00:00Z","v":2206052,"vw":20.566875},{"c":20.69,"h":20.97,"l":20.055,"n":18506,"o":20.53,"t":"2025-08-11T04:00:00Z","v":1552162,"vw":20.607383},{"c":21.07,"h":21.44,"l":20.775,"n":16784,"o":21.1,"t":"2025-08-12T04:00:00Z","v":1007792,"vw":21.136467},{"c":21.46,"h":21.61,"l":20.96,"n":18431,"o":20.96,"t":"2025-08-13T04:00:00Z","v":1299714,"vw":21.336239},{"c":21.01,"h":21.205,"l":20.65,"n":12738,"o":21.11,"t":"2025-08-14T04:00:00Z","v":691605,"vw":20.963688},{"c":21.76,"h":22,"l":21.0719,"n":20960,"o":21.23,"t":"2025-08-15T04:00:00Z","v":1591076,"vw":21.695131},{"c":22.88,"h":22.98,"l":21.54,"n":23582,"o":21.76,"t":"2025-08-18T04:00:00Z","v":1888644,"vw":22.655088},{"c":22.93,"h":23.44,"l":22.4392,"n":23402,"o":22.79,"t":"2025-08-19T04:00:00Z","v":2077509,"vw":22.908604},{"c":24.79,"h":25.15,"l":23.0201,"n":45786,"o":23.15,"t":"2025-08-20T04:00:00Z","v":4450344,"vw":24.42664},{"c":22.64,"h":24.75,"l":22.57,"n":53533,"o":24.56,"t":"2025-08-21T04:00:00Z","v":5224457,"vw":23.156919},{"c":24.47,"h":25.499,"l":21.09,"n":54042,"o":22.5,"t":"2025-08-22T04:00:00Z","v":5889089,"vw":23.65337},{"c":25.86,"h":26.0801,"l":24.695,"n":30792,"o":24.75,"t":"2025-08-25T04:00:00Z","v":2701993,"vw":25.606008},{"c":25.69,"h":26.12,"l":25.325,"n":25070,"o":25.73,"t":"2025-08-26T04:00:00Z","v":2396160,"vw":25.690401},{"c":27.02,"h":27.28,"l":25.655,"n":25545,"o":25.66,"t":"2025-08-27T04:00:00Z","v":2026293,"vw":26.574982},{"c":26.96,"h":27.49,"l":26.72,"n":20147,"o":27.1,"t":"2025-08-28T04:00:00Z","v":1598164,"vw":27.097201},{"c":27.71,"h":27.78,"l":26.765,"n":17750,"o":27.15,"t":"2025-08-29T04:00:00Z","v":1436412,"vw":27.326694},{"c":31,"h":31,"l":27.8552,"n":45355,"o":28.09,"t":"2025-09-02T04:00:00Z","v":3539744,"vw":30.147796},{"c":31.91,"h":32.38,"l":31.105,"n":34704,"o":31.43,"t":"2025-09-03T04:00:00Z","v":2394826,"vw":31.751824},{"c":31.92,"h":32.48,"l":31.74,"n":27612,"o":31.82,"t":"2025-09-04T04:00:00Z","v":1833625,"vw":32.060901},{"c":31.32,"h":32.14,"l":30.8704,"n":25046,"o":31.42,"t":"2025-09-05T04:00:00Z","v":1803696,"vw":31.395394},{"c":30.2,"h":31.56,"l":29.92,"n":28480,"o":31.53,"t":"2025-09-08T04:00:00Z","v":1891378,"vw":30.339429},{"c":31.95,"h":32.61,"l":30.42,"n":34551,"o":30.85,"t":"2025-09-09T04:00:00Z","v":2560417,"vw":31.849423},{"c":29.71,"h":32.55,"l":29.34,"n":35772,"o":31.86,"t":"2025-09-10T04:00:00Z","v":2863693,"vw":30.370938},{"c":28.67,"h":30.15,"l":28.25,"n":39402,"o":29.91,"t":"2025-09-11T04:00:00Z","v":3029232,"vw":28.877235},{"c":27.9,"h":29.17,"l":27.74,"n":36860,"o":28.92,"t":"2025-09-12T04:00:00Z","v":2805178,"vw":28.159593},{"c":28.48,"h":28.95,"l":27.83,"n":22460,"o":28.35,"t":"2025-09-15T04:00:00Z","v":1688609,"vw":28.516054},{"c":31.45,"h":31.7,"l":28.66,"n":32606,"o":28.82,"t":"2025-09-16T04:00:00Z","v":2511653,"vw":30.777536},{"c":31.16,"h":31.7901,"l":30.71,"n":18734,"o":31.36,"t":"2025-09-17T04:00:00Z","v":1323415,"vw":31.356392},{"c":32.12,"h":32.31,"l":30.92,"n":21913,"o":31.39,"t":"2025-09-18T04:00:00Z","v":1782814,"vw":31.754398},{"c":31.3,"h":32.44,"l":31.05,"n":20068,"o":32.44,"t":"2025-09-19T04:00:00Z","v":2485953,"vw":31.500467},{"c":32.36,"h":32.755,"l":31.0001,"n":27794,"o":31.56,"t":"2025-09-22T04:00:00Z","v":2268632,"vw":32.170965},{"c":33.02,"h":34.5,"l":32.34,"n":27513,"o":32.34,"t":"2025-09-23T04:00:00Z","v":2137214,"vw":33.573403},{"c":32.72,"h":33.68,"l":32.68,"n":20076,"o":33.25,"t":"2025-09-24T04:00:00Z","v":2124940,"vw":33.000675},{"c":33.59,"h":33.9,"l":32.4125,"n":19695,"o":32.68,"t":"2025-09-25T04:00:00Z","v":2154721,"vw":33.459513},{"c":32.79,"h":33.96,"l":32.72,"n":24450,"o":33.25,"t":"2025-09-26T04:00:00Z","v":2406491,"vw":33.041411},{"c":32.36,"h":32.64,"l":31.07,"n":26488,"o":32.64,"t":"2025-09-29T04:00:00Z","v":2017356,"vw":31.75527},{"c":32.27,"h":32.94,"l":31.81,"n":20602,"o":32.15,"t":"2025-09-30T04:00:00Z","v":1323368,"vw":32.227485},{"c":32.48,"h":33.01,"l":31.61,"n":21481,"o":31.65,"t":"2025-10-01T04:00:00Z","v":1510389,"vw":32.38217},{"c":32.29,"h":32.71,"l":31.7,"n":15944,"o":32.34,"t":"2025-10-02T04:00:00Z","v":905297,"vw":32.241359},{"c":32.21,"h":34,"l":32.13,"n":19354,"o":33.52,"t":"2025-10-03T04:00:00Z","v":1470255,"vw":32.525211},{"c":32.02,"h":32.91,"l":32.02,"n":18114,"o":32.63,"t":"2025-10-06T04:00:00Z","v":1326469,"vw":32.412999},{"c":31.53,"h":31.87,"l":30.19,"n":25016,"o":31.87,"t":"2025-10-07T04:00:00Z","v":2025919,"vw":31.093592},{"c":34.63,"h":34.65,"l":31.21,"n":24417,"o":31.6,"t":"2025-10-08T04:00:00Z","v":1883597,"vw":33.691923},{"c":34.36,"h":35.96,"l":34.15,"n":25304,"o":34.75,"t":"2025-10-09T04:00:00Z","v":1778926,"vw":34.867311},{"c":32.31,"h":35.1239,"l":32.1501,"n":21415,"o":33.9,"t":"2025-10-10T04:00:00Z","v":1478021,"vw":33.067703},{"c":34.09,"h":34.3654,"l":33,"n":16543,"o":33,"t":"2025-10-13T04:00:00Z","v":1157060,"vw":33.849375},{"c":34.58,"h":35.34,"l":33.43,"n":17626,"o":33.43,"t":"2025-10-14T04:00:00Z","v":1154861,"vw":34.571313},{"c":34.23,"h":35.39,"l":33.78,"n":14967,"o":35.29,"t":"2025-10-15T04:00:00Z","v":935364,"vw":34.319212},{"c":33.02,"h":34.64,"l":32.625,"n":18394,"o":33.79,"t":"2025-10-16T04:00:00Z","v":991817,"vw":33.310826},{"c":33.96,"h":34.69,"l":33.16,"n":14271,"o":33.94,"t":"2025-10-17T04:00:00Z","v":913976,"vw":33.866266},{"c":34.27,"h":34.9922,"l":34.002,"n":13267,"o":34.2,"t":"2025-10-20T04:00:00Z","v":609566,"vw":34.323297},{"c":33.68,"h":34.4399,"l":33.13,"n":17367,"o":34.25,"t":"2025-10-21T04:00:00Z","v":1242367,"vw":33.707425},{"c":35.57,"h":35.92,"l":33.66,"n":24004,"o":34.13,"t":"2025-10-22T04:00:00Z","v":1796448,"vw":34.966134},{"c":37.56,"h":38.28,"l":36.21,"n":27500,"o":36.34,"t":"2025-10-23T04:00:00Z","v":1958406,"vw":37.695088},{"c":37.4,"h":38.45,"l":37.29,"n":18204,"o":37.81,"t":"2025-10-24T04:00:00Z","v":1194978,"vw":37.832243},{"c":37.85,"h":38.005,"l":37.01,"n":14512,"o":37.84,"t":"2025-10-27T04:00:00Z","v":745100,"vw":37.592356},{"c":37.41,"h":37.7,"l":36.91,"n":15262,"o":37.49,"t":"2025-10-28T04:00:00Z","v":996442,"vw":37.332977},{"c":38.21,"h":39.28,"l":36.98,"n":18970,"o":37.72,"t":"2025-10-29T04:00:00Z","v":1340146,"vw":38.612303},{"c":38.48,"h":39.64,"l":37.405,"n":20462,"o":38,"t":"2025-10-30T04:00:00Z","v":1512464,"vw":38.594786},{"c":37.76,"h":38.545,"l":37.31,"n":16501,"o":38.29,"t":"2025-10-31T04:00:00Z","v":1367120,"vw":37.8186},{"c":38.89,"h":39.0605,"l":36.62,"n":17510,"o":37.69,"t":"2025-11-03T05:00:00Z","v":1169886,"vw":38.606826},{"c":38.51,"h":38.92,"l":35.3,"n":20673,"o":37.21,"t":"2025-11-04T05:00:00Z","v":1321735,"vw":37.821639},{"c":38.69,"h":39.675,"l":38.23,"n":20685,"o":38.91,"t":"2025-11-05T05:00:00Z","v":1650369,"vw":38.888639},{"c":39.21,"h":41.1699,"l":38.92,"n":31863,"o":38.93,"t":"2025-11-06T05:00:00Z","v":2324727,"vw":39.863949},{"c":41.43,"h":43.5,"l":38,"n":44945,"o":40,"t":"2025-11-07T05:00:00Z","v":3974647,"vw":41.925769},{"c":41.5,"h":42.89,"l":40.04,"n":34599,"o":41.58,"t":"2025-11-10T05:00:00Z","v":2701760,"vw":41.503878},{"c":41.7,"h":42,"l":40.47,"n":21416,"o":41.41,"t":"2025-11-11T05:00:00Z","v":1774853,"vw":41.322379},{"c":40.85,"h":41.85,"l":40.21,"n":21610,"o":41.4,"t":"2025-11-12T05:00:00Z","v":1922867,"vw":40.944977},{"c":39.36,"h":41.41,"l":39.13,"n":21412,"o":40.43,"t":"2025-11-13T05:00:00Z","v":1972021,"vw":39.792884},{"c":40.68,"h":41.49,"l":37.79,"n":17824,"o":38.75,"t":"2025-11-14T05:00:00Z","v":1338524,"vw":40.385073},{"c":39.96,"h":42.04,"l":39.6501,"n":21046,"o":40.5,"t":"2025-11-17T05:00:00Z","v":1861927,"vw":40.51451},{"c":41.62,"h":41.74,"l":39.49,"n":17493,"o":40.19,"t":"2025-11-18T05:00:00Z","v":1239189,"vw":41.237966},{"c":40.36,"h":40.8,"l":38.7901,"n":16043,"o":40.335,"t":"2025-11-19T05:00:00Z","v":1135035,"vw":40.189073},{"c":37.52,"h":41.1299,"l":37.52,"n":20142,"o":40.21,"t":"2025-11-20T05:00:00Z","v":1357275,"vw":38.536941},{"c":38.22,"h":38.82,"l":36.7575,"n":17964,"o":37.54,"t":"2025-11-21T05:00:00Z","v":1262749,"vw":38.030589},{"c":38.05,"h":38.48,"l":36.97,"n":14129,"o":38.13,"t":"2025-11-24T05:00:00Z","v":1428772,"vw":37.916607},{"c":38.24,"h":38.62,"l":36.69,"n":24257,"o":37.76,"t":"2025-11-25T05:00:00Z","v":1539095,"vw":37.987807},{"c":38.89,"h":39.31,"l":38.21,"n":15477,"o":38.47,"t":"2025-11-26T05:00:00Z","v":825704,"vw":38.821079},{"c":38.67,"h":39.565,"l":38.61,"n":8152,"o":39.19,"t":"2025-11-28T05:00:00Z","v":551452,"vw":38.852892},{"c":39.78,"h":40.55,"l":38.55,"n":18947,"o":38.55,"t":"2025-12-01T05:00:00Z","v":894986,"vw":39.804607},{"c":38.75,"h":39.92,"l":37.6,"n":15143,"o":39.87,"t":"2025-12-02T05:00:00Z","v":1000677,"vw":38.652044},{"c":38.13,"h":39.25,"l":37.27,"n":15008,"o":39,"t":"2025-12-03T05:00:00Z","v":933034,"vw":38.125667},{"c":37.65,"h":38.495,"l":36.81,"n":12946,"o":37.99,"t":"2025-12-04T05:00:00Z","v":670942,"vw":37.552262},{"c":36.41,"h":37.945,"l":36.34,"n":17559,"o":37.72,"t":"2025-12-05T05:00:00Z","v":1029685,"vw":36.928808},{"c":35.63,"h":36.895,"l":35.21,"n":20596,"o":36.35,"t":"2025-12-08T05:00:00Z","v":1093214,"vw":35.714357},{"c":35.94,"h":36.49,"l":35.5,"n":16510,"o":35.67,"t":"2025-12-09T05:00:00Z","v":745751,"vw":35.938504},{"c":34.57,"h":36.149,"l":34.14,"n":24144,"o":35.71,"t":"2025-12-10T05:00:00Z","v":1818522,"vw":34.616408},{"c":34.2,"h":34.75,"l":33.3,"n":21976,"o":33.91,"t":"2025-12-11T05:00:00Z","v":2019863,"vw":34.039364},{"c":34.22,"h":34.83,"l":33.545,"n":17141,"o":34.83,"t":"2025-12-12T05:00:00Z","v":2311928,"vw":34.148124},{"c":33.98,"h":34.155,"l":33.3675,"n":17689,"o":34,"t":"2025-12-15T05:00:00Z","v":1254062,"vw":33.782633},{"c":31.83,"h":33.8,"l":31.02,"n":24808,"o":32.96,"t":"2025-12-16T05:00:00Z","v":3110257,"vw":31.728838},{"c":31.53,"h":32.15,"l":30.65,"n":19917,"o":31.69,"t":"2025-12-17T05:00:00Z","v":1440686,"vw":31.374752},{"c":30.72,"h":31.82,"l":30.535,"n":16213,"o":31.57,"t":"2025-12-18T05:00:00Z","v":863369,"vw":30.836518},{"c":30.69,"h":31.63,"l":30.54,"n":21369,"o":30.95,"t":"2025-12-19T05:00:00Z","v":2524472,"vw":30.756178},{"c":30.07,"h":31.35,"l":29.83,"n":13972,"o":30.88,"t":"2025-12-22T05:00:00Z","v":825454,"vw":30.196901},{"c":29.8,"h":30.25,"l":29.28,"n":18119,"o":30.13,"t":"2025-12-23T05:00:00Z","v":901228,"vw":29.64094},{"c":29.71,"h":30.1999,"l":29.23,"n":6905,"o":29.55,"t":"2025-12-24T05:00:00Z","v":395529,"vw":29.664078},{"c":29.62,"h":30.12,"l":29.32,"n":12915,"o":29.51,"t":"2025-12-26T05:00:00Z","v":758559,"vw":29.662728},{"c":29.99,"h":30.445,"l":29.5,"n":13665,"o":29.73,"t":"2025-12-29T05:00:00Z","v":893764,"vw":29.995382},{"c":29.92,"h":30.41,"l":29.78,"n":9682,"o":30.13,"t":"2025-12-30T05:00:00Z","v":594161,"vw":29.957598},{"c":29.66,"h":29.95,"l":29.35,"n":12031,"o":29.95,"t":"2025-12-31T05:00:00Z","v":947609,"vw":29.660004},{"c":29.78,"h":30.275,"l":29.4,"n":11982,"o":29.65,"t":"2026-01-02T05:00:00Z","v":692876,"vw":29.794724},{"c":30.36,"h":31.47,"l":29.59,"n":22659,"o":31.06,"t":"2026-01-05T05:00:00Z","v":1504497,"vw":30.403669},{"c":29.37,"h":30.7703,"l":29.25,"n":18814,"o":30.49,"t":"2026-01-06T05:00:00Z","v":1154633,"vw":29.662539},{"c":29.24,"h":30.76,"l":28.83,"n":19041,"o":29.87,"t":"2026-01-07T05:00:00Z","v":1242310,"vw":29.459129},{"c":30.49,"h":30.91,"l":28.59,"n":22626,"o":29.53,"t":"2026-01-08T05:00:00Z","v":1520280,"vw":29.981763},{"c":30.61,"h":30.72,"l":29.475,"n":20006,"o":30.61,"t":"2026-01-09T05:00:00Z","v":1585011,"vw":30.276133},{"c":29.51,"h":30.55,"l":29.25,"n":18514,"o":30.26,"t":"2026-01-12T05:00:00Z","v":1200900,"vw":29.795609},{"c":29.6,"h":30.025,"l":29.02,"n":29060,"o":29.5,"t":"2026-01-13T05:00:00Z","v":2677959,"vw":29.549082},{"c":30.15,"h":31,"l":29,"n":24412,"o":29.61,"t":"2026-01-14T05:00:00Z","v":1875157,"vw":30.365798},{"c":29.01,"h":30.03,"l":28.9725,"n":22726,"o":29.17,"t":"2026-01-15T05:00:00Z","v":2231156,"vw":29.132474},{"c":27.67,"h":29.0392,"l":27.53,"n":21706,"o":28.81,"t":"2026-01-16T05:00:00Z","v":1650547,"vw":27.901439},{"c":26.68,"h":27.95,"l":25.85,"n":32814,"o":27.51,"t":"2026-01-20T05:00:00Z","v":2967526,"vw":26.403701},{"c":28.21,"h":28.72,"l":27.0313,"n":23828,"o":27.32,"t":"2026-01-21T05:00:00Z","v":1843943,"vw":28.100148},{"c":28,"h":29.28,"l":27.905,"n":15423,"o":28.21,"t":"2026-01-22T05:00:00Z","v":1319616,"vw":28.28825},{"c":28.22,"h":29.59,"l":28.0812,"n":16666,"o":28.18,"t":"2026-01-23T05:00:00Z","v":1135290,"vw":28.441745},{"c":27.69,"h":28.68,"l":27.3,"n":12539,"o":28.68,"t":"2026-01-26T05:00:00Z","v":938735,"vw":27.754064},{"c":28.21,"h":28.35,"l":27.5,"n":12206,"o":27.97,"t":"2026-01-27T05:00:00Z","v":661407,"vw":28.147494},{"c":28.67,"h":28.71,"l":27.875,"n":14896,"o":28.62,"t":"2026-01-28T05:00:00Z","v":1170055,"vw":28.456147},{"c":28.94,"h":30.36,"l":28.825,"n":17517,"o":29.47,"t":"2026-01-29T05:00:00Z","v":1167066,"vw":29.278894},{"c":29.51,"h":29.52,"l":28.405,"n":18266,"o":28.64,"t":"2026-01-30T05:00:00Z","v":1490972,"vw":29.2962},{"c":28.92,"h":29.52,"l":28.03,"n":18851,"o":28.44,"t":"2026-02-02T05:00:00Z","v":1325482,"vw":28.930082},{"c":30.85,"h":30.86,"l":27.86,"n":21085,"o":28.81,"t":"2026-02-03T05:00:00Z","v":1466138,"vw":30.021801},{"c":32.71,"h":33.11,"l":30.815,"n":32381,"o":31.12,"t":"2026-02-04T05:00:00Z","v":2112208,"vw":32.355003},{"c":33.94,"h":34.35,"l":32.17,"n":30089,"o":32.17,"t":"2026-02-05T05:00:00Z","v":2809414,"vw":33.640162},{"c":35.53,"h":36.21,"l":33.74,"n":27350,"o":34.09,"t":"2026-02-06T05:00:00Z","v":1843726,"vw":35.527903},{"c":35.01,"h":35.79,"l":34.89,"n":19889,"o":35.09,"t":"2026-02-09T05:00:00Z","v":1929375,"vw":35.124},{"c":33.57,"h":34.93,"l":33.165,"n":17385,"o":34.91,"t":"2026-02-10T05:00:00Z","v":1089697,"vw":33.603193},{"c":34.52,"h":34.905,"l":33.33,"n":16070,"o":34.5,"t":"2026-02-11T05:00:00Z","v":1069655,"vw":34.372907},{"c":33.02,"h":34.95,"l":32.285,"n":21997,"o":34.22,"t":"2026-02-12T05:00:00Z","v":1405533,"vw":33.092084},{"c":34.46,"h":35.06,"l":32.75,"n":16130,"o":32.75,"t":"2026-02-13T05:00:00Z","v":906488,"vw":34.287797},{"c":35.01,"h":35.4899,"l":33.755,"n":16040,"o":34.93,"t":"2026-02-17T05:00:00Z","v":2194574,"vw":34.804714},{"c":34.61,"h":35.91,"l":34.075,"n":22700,"o":35.66,"t":"2026-02-18T05:00:00Z","v":2210496,"vw":34.672785},{"c":34.22,"h":34.655,"l":32.92,"n":16568,"o":34.58,"t":"2026-02-19T05:00:00Z","v":1004404,"vw":33.83294},{"c":34.37,"h":34.64,"l":33.48,"n":13927,"o":34,"t":"2026-02-20T05:00:00Z","v":933033,"vw":34.366754},{"c":33.25,"h":35.1512,"l":32.5,"n":14264,"o":34.98,"t":"2026-02-23T05:00:00Z","v":983477,"vw":33.250768},{"c":34,"h":34.09,"l":32.9,"n":13430,"o":32.9,"t":"2026-02-24T05:00:00Z","v":878468,"vw":33.846147},{"c":33.53,"h":34.99,"l":32.91,"n":14717,"o":34.23,"t":"2026-02-25T05:00:00Z","v":825390,"vw":33.514938},{"c":36.38,"h":36.38,"l":34,"n":27414,"o":34,"t":"2026-02-26T05:00:00Z","v":1767529,"vw":35.920062},{"c":38.11,"h":38.795,"l":34.85,"n":38834,"o":36.4,"t":"2026-02-27T05:00:00Z","v":2905818,"vw":37.756178},{"c":41.34,"h":41.64,"l":38.11,"n":35690,"o":38.77,"t":"2026-03-02T05:00:00Z","v":2659815,"vw":40.926563},{"c":40.93,"h":42.36,"l":39.42,"n":30183,"o":41.41,"t":"2026-03-03T05:00:00Z","v":2298951,"vw":41.118204},{"c":43.18,"h":43.57,"l":40.1,"n":31180,"o":40.1,"t":"2026-03-04T05:00:00Z","v":2104867,"vw":42.718022},{"c":44.79,"h":45.74,"l":43.95,"n":31318,"o":44,"t":"2026-03-05T05:00:00Z","v":2755085,"vw":44.859435},{"c":42.29,"h":45.15,"l":42.14,"n":25286,"o":44.54,"t":"2026-03-06T05:00:00Z","v":1747750,"vw":42.952418},{"c":40.13,"h":42.575,"l":39.8,"n":31751,"o":42,"t":"2026-03-09T04:00:00Z","v":2553653,"vw":40.485293},{"c":40.64,"h":42.05,"l":39.62,"n":21949,"o":40.66,"t":"2026-03-10T04:00:00Z","v":1527847,"vw":40.975082},{"c":41.88,"h":42.56,"l":40.88,"n":19799,"o":41.37,"t":"2026-03-11T04:00:00Z","v":1173833,"vw":41.856008},{"c":41.96,"h":43.05,"l":41.588,"n":18600,"o":42.24,"t":"2026-03-12T04:00:00Z","v":1196651,"vw":42.242398},{"c":41.72,"h":42.31,"l":41.11,"n":14333,"o":41.66,"t":"2026-03-13T04:00:00Z","v":889704,"vw":41.775628},{"c":41.13,"h":42.38,"l":40.5,"n":18649,"o":41.75,"t":"2026-03-16T04:00:00Z","v":1261288,"vw":41.36995},{"c":42.34,"h":43.23,"l":41.4445,"n":18790,"o":42.52,"t":"2026-03-17T04:00:00Z","v":1237337,"vw":42.371042},{"c":45.41,"h":45.585,"l":42.68,"n":28181,"o":43.31,"t":"2026-03-18T04:00:00Z","v":2007927,"vw":44.773033},{"c":44.6,"h":46.805,"l":44.23,"n":28940,"o":46,"t":"2026-03-19T04:00:00Z","v":2156058,"vw":45.202509},{"c":44.24,"h":45.37,"l":43.26,"n":16776,"o":44.46,"t":"2026-03-20T04:00:00Z","v":2083282,"vw":44.326322},{"c":42.39,"h":44.46,"l":42.0901,"n":25156,"o":42.55,"t":"2026-03-23T04:00:00Z","v":1687923,"vw":42.816329},{"c":45.91,"h":46.9,"l":43.27,"n":27576,"o":43.91,"t":"2026-03-24T04:00:00Z","v":2808711,"vw":45.879885},{"c":44.39,"h":46.01,"l":44.2,"n":16722,"o":45.38,"t":"2026-03-25T04:00:00Z","v":1113174,"vw":44.913492},{"c":46.41,"h":46.54,"l":43.72,"n":21082,"o":43.72,"t":"2026-03-26T04:00:00Z","v":1445383,"vw":46.152298},{"c":47.43,"h":48.32,"l":45.7401,"n":22638,"o":46.665,"t":"2026-03-27T04:00:00Z","v":1477055,"vw":47.295498},{"c":45.73,"h":47.665,"l":45.085,"n":17648,"o":47.44,"t":"2026-03-30T04:00:00Z","v":1219941,"vw":45.969705},{"c":45.07,"h":47.1,"l":44.05,"n":19151,"o":45.91,"t":"2026-03-31T04:00:00Z","v":1309920,"vw":45.294003},{"c":44.39,"h":45.2,"l":42.5,"n":23405,"o":43.98,"t":"2026-04-01T04:00:00Z","v":1223390,"vw":44.029397},{"c":45.02,"h":46.47,"l":43.8962,"n":18842,"o":45.84,"t":"2026-04-02T04:00:00Z","v":1003693,"vw":44.958889},{"c":45.29,"h":45.3,"l":43.65,"n":18277,"o":44.1,"t":"2026-04-06T04:00:00Z","v":1295914,"vw":44.781445},{"c":44.65,"h":46.265,"l":44.39,"n":15118,"o":45.47,"t":"2026-04-07T04:00:00Z","v":751109,"vw":44.874805},{"c":42.74,"h":43.37,"l":41.03,"n":18405,"o":41.92,"t":"2026-04-08T04:00:00Z","v":1147390,"vw":42.623474},{"c":41.11,"h":43.59,"l":40.7,"n":18390,"o":43.26,"t":"2026-04-09T04:00:00Z","v":1036336,"vw":41.816529},{"c":41.74,"h":42.05,"l":40.26,"n":18225,"o":42.04,"t":"2026-04-10T04:00:00Z","v":1102833,"vw":41.481611},{"c":41.09,"h":42.99,"l":40.75,"n":21043,"o":41.36,"t":"2026-04-13T04:00:00Z","v":1266948,"vw":41.492285},{"c":39.35,"h":41.18,"l":38.91,"n":19103,"o":40.91,"t":"2026-04-14T04:00:00Z","v":1108194,"vw":39.559128},{"c":40.92,"h":40.98,"l":38.74,"n":17470,"o":39.22,"t":"2026-04-15T04:00:00Z","v":996804,"vw":40.573448},{"c":42.45,"h":43,"l":40.62,"n":15988,"o":40.99,"t":"2026-04-16T04:00:00Z","v":1056267,"vw":42.403733},{"c":37.23,"h":39.96,"l":37.02,"n":28403,"o":39.96,"t":"2026-04-17T04:00:00Z","v":1879343,"vw":37.690815},{"c":38,"h":38.455,"l":37.25,"n":21863,"o":37.46,"t":"2026-04-20T04:00:00Z","v":1773910,"vw":37.957407},{"c":39.03,"h":39.37,"l":37.865,"n":20248,"o":38.22,"t":"2026-04-21T04:00:00Z","v":1501042,"vw":38.799747},{"c":39.43,"h":40.11,"l":38.77,"n":17513,"o":39.81,"t":"2026-04-22T04:00:00Z","v":1288120,"vw":39.322157},{"c":39.82,"h":40.28,"l":38.995,"n":16502,"o":39.44,"t":"2026-04-23T04:00:00Z","v":852291,"vw":39.695268},{"c":39.66,"h":40.93,"l":39.62,"n":16092,"o":39.79,"t":"2026-04-24T04:00:00Z","v":1248469,"vw":39.982238},{"c":40.45,"h":41.56,"l":40.07,"n":23681,"o":40.07,"t":"2026-04-27T04:00:00Z","v":1372766,"vw":40.636779},{"c":41.04,"h":41.51,"l":40.32,"n":23677,"o":41.05,"t":"2026-04-28T04:00:00Z","v":1355263,"vw":40.967516},{"c":46.67,"h":47.265,"l":43.19,"n":40467,"o":43.53,"t":"2026-04-29T04:00:00Z","v":2769544,"vw":46.37537},{"c":46.59,"h":46.93,"l":44.5001,"n":25576,"o":45.36,"t":"2026-04-30T04:00:00Z","v":1286845,"vw":46.354177},{"c":46.73,"h":47.2088,"l":45.17,"n":20018,"o":45.95,"t":"2026-05-01T04:00:00Z","v":1204630,"vw":46.375875},{"c":48.04,"h":48.06,"l":46.25,"n":22509,"o":47.26,"t":"2026-05-04T04:00:00Z","v":1187732,"vw":47.551498},{"c":49.04,"h":49.5,"l":47.5,"n":20690,"o":47.61,"t":"2026-05-05T04:00:00Z","v":1395228,"vw":48.985494},{"c":45,"h":47,"l":44.74,"n":23065,"o":45.92,"t":"2026-05-06T04:00:00Z","v":1436660,"vw":45.291931},{"c":44.7,"h":44.9699,"l":43,"n":22850,"o":43.74,"t":"2026-05-07T04:00:00Z","v":1557725,"vw":44.340913},{"c":46.04,"h":46.78,"l":43.626,"n":18997,"o":44.29,"t":"2026-05-08T04:00:00Z","v":1236136,"vw":45.896213},{"c":46.82,"h":47.24,"l":46.07,"n":19811,"o":46.5,"t":"2026-05-11T04:00:00Z","v":1538497,"vw":46.812409},{"c":46.08,"h":47.29,"l":45.825,"n":22987,"o":47.29,"t":"2026-05-12T04:00:00Z","v":1197384,"vw":46.39703},{"c":43.88,"h":47.07,"l":43.4014,"n":21659,"o":47.07,"t":"2026-05-13T04:00:00Z","v":1438281,"vw":44.355951},{"c":43.69,"h":44.56,"l":43.42,"n":15839,"o":43.91,"t":"2026-05-14T04:00:00Z","v":1054201,"vw":43.799306},{"c":44.81,"h":45.39,"l":43.63,"n":15491,"o":44.12,"t":"2026-05-15T04:00:00Z","v":1146692,"vw":44.828713},{"c":45.41,"h":46.9,"l":43.565,"n":22417,"o":44.36,"t":"2026-05-18T04:00:00Z","v":1759385,"vw":45.654637},{"c":45.54,"h":46.29,"l":44.375,"n":19140,"o":45.6,"t":"2026-05-19T04:00:00Z","v":1330355,"vw":45.425946},{"c":44.59,"h":46.02,"l":43.87,"n":16608,"o":45.28,"t":"2026-05-20T04:00:00Z","v":1222782,"vw":44.545939},{"c":42.1,"h":45.41,"l":41.83,"n":19665,"o":45.24,"t":"2026-05-21T04:00:00Z","v":1096949,"vw":42.738037},{"c":43.68,"h":43.825,"l":41.61,"n":13085,"o":41.95,"t":"2026-05-22T04:00:00Z","v":747320,"vw":43.328949},{"c":42.75,"h":44.42,"l":42.12,"n":16881,"o":42.78,"t":"2026-05-26T04:00:00Z","v":844021,"vw":43.072817},{"c":43.04,"h":43.59,"l":41.11,"n":15429,"o":42.15,"t":"2026-05-27T04:00:00Z","v":970733,"vw":42.744001},{"c":44.39,"h":45.24,"l":43.185,"n":16133,"o":43.825,"t":"2026-05-28T04:00:00Z","v":766839,"vw":44.378443},{"c":44.51,"h":45.3633,"l":43.74,"n":17181,"o":44.34,"t":"2026-05-29T04:00:00Z","v":1255592,"vw":44.387252},{"c":45.96,"h":46.78,"l":44.53,"n":13943,"o":44.98,"t":"2026-06-01T04:00:00Z","v":656630,"vw":45.970791},{"c":46.4,"h":47.06,"l":45.6,"n":15043,"o":46.19,"t":"2026-06-02T04:00:00Z","v":972749,"vw":46.50822},{"c":47.18,"h":48.93,"l":46.4,"n":20570,"o":47.19,"t":"2026-06-03T04:00:00Z","v":1184074,"vw":47.833266},{"c":47.67,"h":47.78,"l":44.88,"n":16168,"o":45.9,"t":"2026-06-04T04:00:00Z","v":1120397,"vw":47.208003},{"c":48.28,"h":49.21,"l":46.83,"n":21463,"o":47.36,"t":"2026-06-05T04:00:00Z","v":1340082,"vw":48.319754},{"c":48.48,"h":50.325,"l":47.95,"n":20409,"o":49,"t":"2026-06-08T04:00:00Z","v":1349229,"vw":48.786186},{"c":46.55,"h":49.01,"l":45.5425,"n":16309,"o":49.01,"t":"2026-06-09T04:00:00Z","v":920407,"vw":46.844132},{"c":48.01,"h":49.19,"l":46.505,"n":14646,"o":47.11,"t":"2026-06-10T04:00:00Z","v":1030460,"vw":48.148629},{"c":47.07,"h":49.35,"l":46.93,"n":16745,"o":48.96,"t":"2026-06-11T04:00:00Z","v":932222,"vw":47.796331},{"c":47.22,"h":48.395,"l":46.34,"n":14749,"o":46.36,"t":"2026-06-12T04:00:00Z","v":861901,"vw":47.575},{"c":44.73,"h":45.2367,"l":43.2461,"n":18905,"o":44.35,"t":"2026-06-15T04:00:00Z","v":1226041,"vw":44.67585},{"c":44.05,"h":44.86,"l":43.5,"n":16271,"o":44,"t":"2026-06-16T04:00:00Z","v":948656,"vw":44.127675},{"c":42.34,"h":44.49,"l":42.26,"n":17562,"o":44.49,"t":"2026-06-17T04:00:00Z","v":1022325,"vw":42.783536},{"c":41.47,"h":42.34,"l":41.2565,"n":22690,"o":41.7,"t":"2026-06-18T04:00:00Z","v":2452000,"vw":41.697367},{"c":42.88,"h":43.04,"l":40.89,"n":19403,"o":40.89,"t":"2026-06-22T04:00:00Z","v":1413561,"vw":42.569343},{"c":43.41,"h":43.635,"l":41.66,"n":15318,"o":42.99,"t":"2026-06-23T04:00:00Z","v":755562,"vw":43.157989},{"c":44.41,"h":44.44,"l":41.75,"n":16342,"o":42.33,"t":"2026-06-24T04:00:00Z","v":887038,"vw":43.675975},{"c":47.17,"h":47.64,"l":43.88,"n":20510,"o":43.88,"t":"2026-06-25T04:00:00Z","v":880420,"vw":46.738762},{"c":47.82,"h":47.87,"l":46.47,"n":18741,"o":46.63,"t":"2026-06-26T04:00:00Z","v":2149066,"vw":47.675451},{"c":51.58,"h":52.5,"l":49.35,"n":24923,"o":49.43,"t":"2026-06-29T04:00:00Z","v":1475745,"vw":51.501439},{"c":50.81,"h":53.31,"l":50.58,"n":20582,"o":52.02,"t":"2026-06-30T04:00:00Z","v":1277293,"vw":51.301569},{"c":53.14,"h":53.18,"l":50.85,"n":25435,"o":50.85,"t":"2026-07-01T04:00:00Z","v":1836025,"vw":52.426901},{"c":52.61,"h":54.165,"l":51.625,"n":20848,"o":53.71,"t":"2026-07-02T04:00:00Z","v":1138326,"vw":52.535704},{"c":52.97,"h":54.61,"l":51.78,"n":17596,"o":52.39,"t":"2026-07-06T04:00:00Z","v":1170876,"vw":53.359075},{"c":52.32,"h":53.49,"l":51.43,"n":17840,"o":53.23,"t":"2026-07-07T04:00:00Z","v":830168,"vw":52.464632},{"c":56.05,"h":56.06,"l":53.1301,"n":23211,"o":53.53,"t":"2026-07-08T04:00:00Z","v":1463501,"vw":55.349968},{"c":56.09,"h":56.47,"l":55.31,"n":15451,"o":55.86,"t":"2026-07-09T04:00:00Z","v":997425,"vw":56.004812},{"c":55.51,"h":57.57,"l":54.93,"n":15373,"o":56.83,"t":"2026-07-10T04:00:00Z","v":1053392,"vw":55.878852},{"c":58.01,"h":58.59,"l":56.685,"n":17615,"o":57.03,"t":"2026-07-13T04:00:00Z","v":1017750,"vw":58.007099},{"c":60.95,"h":60.97,"l":58.57,"n":20705,"o":59.18,"t":"2026-07-14T04:00:00Z","v":1282496,"vw":60.160641},{"c":59.62,"h":60.7939,"l":57.85,"n":18157,"o":60.61,"t":"2026-07-15T04:00:00Z","v":1434431,"vw":59.411494},{"c":61.59,"h":62.53,"l":60.2,"n":17904,"o":60.2,"t":"2026-07-16T04:00:00Z","v":1231567,"vw":61.454031},{"c":63.25,"h":64.09,"l":61.8916,"n":21861,"o":63.22,"t":"2026-07-17T04:00:00Z","v":1482307,"vw":63.191563},{"c":64.64,"h":65.4,"l":62.59,"n":21768,"o":62.59,"t":"2026-07-20T04:00:00Z","v":1232314,"vw":64.251493},{"c":67.19,"h":67.31,"l":65.1,"n":22474,"o":66,"t":"2026-07-21T04:00:00Z","v":1241302,"vw":66.407461},{"c":66.17,"h":68.93,"l":65.66,"n":19377,"o":67.86,"t":"2026-07-22T04:00:00Z","v":969510,"vw":66.576823},{"c":64.78,"h":68.1,"l":64.53,"n":19951,"o":68.1,"t":"2026-07-23T04:00:00Z","v":1145177,"vw":65.352939},{"c":63.2,"h":65.11,"l":62.64,"n":20080,"o":64.74,"t":"2026-07-24T04:00:00Z","v":1206758,"vw":63.526645},{"c":64.44,"h":64.51,"l":60.0655,"n":19359,"o":60.43,"t":"2026-07-27T04:00:00Z","v":1131425,"vw":63.448592},{"c":62.8,"h":65.24,"l":62.51,"n":20579,"o":64.92,"t":"2026-07-28T04:00:00Z","v":1319928,"vw":63.41598},{"c":64.92,"h":65.81,"l":63.98,"n":22827,"o":64.38,"t":"2026-07-29T04:00:00Z","v":1152559,"vw":64.946793},{"c":67.71,"h":68.66,"l":64.17,"n":20805,"o":65.35,"t":"2026-07-30T04:00:00Z","v":1125899,"vw":67.510117},{"c":67.87,"h":68.7799,"l":66.88,"n":18551,"o":68.48,"t":"2026-07-31T04:00:00Z","v":1030451,"vw":67.644829},{"c":66.01,"h":68.31,"l":65.18,"n":24742,"o":65.86,"t":"2026-08-03T04:00:00Z","v":1558355,"vw":66.462201},{"c":66.2,"h":67.68,"l":63.19,"n":26371,"o":64.31,"t":"2026-08-04T04:00:00Z","v":1457914,"vw":65.982847},{"c":59.75,"h":65.48,"l":59.52,"n":29871,"o":65.48,"t":"2026-08-05T04:00:00Z","v":1994746,"vw":61.216221},{"c":58.69,"h":61.79,"l":58.57,"n":25324,"o":61.74,"t":"2026-08-06T04:00:00Z","v":1279896,"vw":59.383836},{"c":58.46,"h":60.175,"l":56.34,"n":21000,"o":57.29,"t":"2026-08-07T04:00:00Z","v":1335804,"vw":58.426715},{"c":60.81,"h":61.535,"l":59.4,"n":20405,"o":59.4,"t":"2026-08-10T04:00:00Z","v":1285584,"vw":60.766176},{"c":63.94,"h":64.28,"l":60.68,"n":18453,"o":61,"t":"2026-08-11T04:00:00Z","v":1177032,"vw":63.558326},{"c":67.22,"h":67.27,"l":63.695,"n":19124,"o":63.695,"t":"2026-08-12T04:00:00Z","v":1111734,"vw":65.696652},{"c":68.3,"h":68.44,"l":64.9375,"n":25089,"o":66.985,"t":"2026-08-13T04:00:00Z","v":1485898,"vw":67.395921},{"c":65.47,"h":68.4743,"l":65.24,"n":19356,"o":68.42,"t":"2026-08-14T04:00:00Z","v":1049252,"vw":66.339112},{"c":67.21,"h":67.4,"l":63.75,"n":24816,"o":65.53,"t":"2026-08-17T04:00:00Z","v":2075353,"vw":66.707376},{"c":68.22,"h":68.375,"l":65.67,"n":25004,"o":68.21,"t":"2026-08-18T04:00:00Z","v":1478525,"vw":67.800696},{"c":66.33,"h":68,"l":65.7757,"n":18100,"o":67.67,"t":"2026-08-19T04:00:00Z","v":925023,"vw":66.561804},{"c":64.04,"h":68.13,"l":63.13,"n":24118,"o":67.95,"t":"2026-08-20T04:00:00Z","v":1539279,"vw":64.390524},{"c":71.47,"h":72,"l":64.405,"n":31589,"o":64.7,"t":"2026-08-21T04:00:00Z","v":3416135,"vw":70.248937},{"c":68.08,"h":71.23,"l":66.07,"n":24837,"o":70.3,"t":"2026-08-24T04:00:00Z","v":1719373,"vw":67.992095},{"c":67.59,"h":69.98,"l":66.73,"n":21010,"o":66.73,"t":"2026-08-25T04:00:00Z","v":1011545,"vw":68.180383},{"c":70.84,"h":71.83,"l":66.084,"n":24326,"o":66.58,"t":"2026-08-26T04:00:00Z","v":1718826,"vw":70.325476},{"c":70.26,"h":71.6351,"l":68.59,"n":20171,"o":70.09,"t":"2026-08-27T04:00:00Z","v":1235587,"vw":70.104366},{"c":72.25,"h":73.385,"l":70.5,"n":20501,"o":70.8,"t":"2026-08-28T04:00:00Z","v":1246659,"vw":72.076832},{"c":74.34,"h":75.24,"l":69.2,"n":32258,"o":73.89,"t":"2026-08-31T04:00:00Z","v":2724742,"vw":72.912729},{"c":73.34,"h":77.4,"l":70.12,"n":29857,"o":76.98,"t":"2026-09-01T04:00:00Z","v":2005017,"vw":72.865381},{"c":71.45,"h":74.475,"l":71.03,"n":31671,"o":73.26,"t":"2026-09-02T04:00:00Z","v":2074313,"vw":72.060724},{"c":72.4,"h":72.48,"l":69.14,"n":27449,"o":72.21,"t":"2026-09-03T04:00:00Z","v":1601743,"vw":71.44912},{"c":71.86,"h":73.04,"l":69.755,"n":25067,"o":71.5,"t":"2026-09-04T04:00:00Z","v":1427717,"vw":71.792268},{"c":75.67,"h":77.13,"l":75.04,"n":44883,"o":75.53,"t":"2026-09-08T04:00:00Z","v":3183858,"vw":75.917671},{"c":75.28,"h":76.5,"l":73.3,"n":30937,"o":76.5,"t":"2026-09-09T04:00:00Z","v":1911552,"vw":74.510107},{"c":74.89,"h":77.7971,"l":74.25,"n":34030,"o":77.15,"t":"2026-09-10T04:00:00Z","v":2058381,"vw":75.122854},{"c":76.1,"h":78.43,"l":74.08,"n":34009,"o":74.08,"t":"2026-09-11T04:00:00Z","v":2729661,"vw":76.347759},{"c":74.47,"h":79.145,"l":73.38,"n":35645,"o":77.76,"t":"2026-09-14T04:00:00Z","v":2380043,"vw":75.328342},{"c":78.14,"h":78.41,"l":74.42,"n":32501,"o":74.42,"t":"2026-09-15T04:00:00Z","v":1769154,"vw":77.63247},{"c":79.16,"h":80.15,"l":76.5,"n":31751,"o":76.5,"t":"2026-09-16T04:00:00Z","v":1840073,"vw":78.945433},{"c":81.55,"h":82,"l":77.77,"n":28265,"o":77.77,"t":"2026-09-17T04:00:00Z","v":1990089,"vw":81.175001},{"c":78.12,"h":82.27,"l":77.32,"n":40298,"o":81.82,"t":"2026-09-18T04:00:00Z","v":11553127,"vw":78.240141},{"c":74.37,"h":79.17,"l":74.0519,"n":33888,"o":77.21,"t":"2026-09-21T04:00:00Z","v":1727000,"vw":75.211996},{"c":73.34,"h":76.32,"l":71.5701,"n":39334,"o":71.96,"t":"2026-09-22T04:00:00Z","v":1986674,"vw":74.055647},{"c":72.26,"h":75.12,"l":69.66,"n":36384,"o":74.12,"t":"2026-09-23T04:00:00Z","v":2152059,"vw":71.721442},{"c":66.91,"h":69.31,"l":66.55,"n":62983,"o":68.45,"t":"2026-09-24T04:00:00Z","v":5349518,"vw":67.638241},{"c":67.84,"h":68.54,"l":65.58,"n":42626,"o":66.5,"t":"2026-09-25T04:00:00Z","v":5791955,"vw":66.904263},{"c":67.47,"h":68.1,"l":66.05,"n":45146,"o":67.41,"t":"2026-09-28T04:00:00Z","v":2475011,"vw":67.171976},{"c":68.73,"h":68.98,"l":65.81,"n":28713,"o":66.46,"t":"2026-09-29T04:00:00Z","v":1698582,"vw":68.336913},{"c":71.37,"h":73.4,"l":68.57,"n":28629,"o":69.38,"t":"2026-09-30T04:00:00Z","v":2030568,"vw":71.66915},{"c":74.34,"h":74.93,"l":70.05,"n":30876,"o":70.26,"t":"2026-10-01T04:00:00Z","v":1788622,"vw":73.366165},{"c":74.19,"h":75.54,"l":72.02,"n":22847,"o":73.27,"t":"2026-10-02T04:00:00Z","v":1735696,"vw":74.16749},{"c":75.4,"h":76.37,"l":73.69,"n":23916,"o":74.24,"t":"2026-10-05T04:00:00Z","v":1552177,"vw":75.339136},{"c":75.67,"h":76.48,"l":73.36,"n":20370,"o":74.5,"t":"2026-10-06T04:00:00Z","v":1436164,"vw":75.336618},{"c":75.46,"h":77.23,"l":74.69,"n":20853,"o":76.14,"t":"2026-10-07T04:00:00Z","v":1256709,"vw":75.535698},{"c":76.6,"h":77.27,"l":75.13,"n":27146,"o":76.79,"t":"2026-10-08T04:00:00Z","v":1797484,"vw":76.392839},{"c":74.51,"h":77.535,"l":73.07,"n":21523,"o":75.76,"t":"2026-10-09T04:00:00Z","v":1150508,"vw":75.271267},{"c":77.33,"h":78.1,"l":75.3825,"n":24198,"o":76,"t":"2026-10-12T04:00:00Z","v":1504412,"vw":77.261435},{"c":80.75,"h":81.715,"l":77.89,"n":30735,"o":78.48,"t":"2026-10-13T04:00:00Z","v":2386107,"vw":80.563955},{"c":78.97,"h":81.58,"l":77.91,"n":24121,"o":81.09,"t":"2026-10-14T04:00:00Z","v":1459900,"vw":79.149532},{"c":76.88,"h":78.535,"l":75.1301,"n":24458,"o":78,"t":"2026-10-15T04:00:00Z","v":1600881,"vw":76.786182},{"c":76.59,"h":78.35,"l":75.05,"n":24700,"o":77.83,"t":"2026-10-16T04:00:00Z","v":1869375,"vw":76.491621},{"c":75.08,"h":79.55,"l":73.76,"n":26989,"o":76.83,"t":"2026-10-19T04:00:00Z","v":2140135,"vw":75.544154},{"c":77.63,"h":77.98,"l":73.73,"n":19567,"o":75.01,"t":"2026-10-20T04:00:00Z","v":2006478,"vw":76.830358},{"c":78.22,"h":79.77,"l":76.12,"n":21353,"o":77.5,"t":"2026-10-21T04:00:00Z","v":1802847,"vw":78.110804},{"c":75.79,"h":79.38,"l":75.12,"n":25250,"o":79.2,"t":"2026-10-22T04:00:00Z","v":1413072,"vw":76.097491}],"volatilityBars":[{"c":77.43,"h":77.5,"l":77.43,"n":15,"o":77.5,"t":"2026-09-21T11:00:00Z","v":448,"vw":77.475161},{"c":77.23,"h":77.47,"l":77,"n":17,"o":77.47,"t":"2026-09-21T11:15:00Z","v":658,"vw":77.154545},{"c":77.22,"h":77.22,"l":77.22,"n":3,"o":77.22,"t":"2026-09-21T11:45:00Z","v":200,"vw":77.22},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-21T12:15:00Z","v":100,"vw":77},{"c":77,"h":77.04,"l":77,"n":13,"o":77.04,"t":"2026-09-21T12:30:00Z","v":684,"vw":77.025769},{"c":77.86,"h":77.86,"l":77.43,"n":8,"o":77.43,"t":"2026-09-21T12:45:00Z","v":333,"vw":77.645},{"c":77.48,"h":77.48,"l":77.48,"n":2,"o":77.48,"t":"2026-09-21T13:00:00Z","v":200,"vw":77.48},{"c":77.39,"h":77.39,"l":76.8572,"n":6,"o":76.8572,"t":"2026-09-21T13:15:00Z","v":477,"vw":77.128779},{"c":78.1222,"h":79.17,"l":77.21,"n":1201,"o":77.21,"t":"2026-09-21T13:30:00Z","v":65451,"vw":77.762894},{"c":77.75,"h":78.68,"l":77.62,"n":1323,"o":78.025,"t":"2026-09-21T13:45:00Z","v":47862,"vw":78.130734},{"c":77.385,"h":77.87,"l":77.01,"n":1167,"o":77.8699,"t":"2026-09-21T14:00:00Z","v":48246,"vw":77.354911},{"c":77.385,"h":77.56,"l":77.0178,"n":897,"o":77.5595,"t":"2026-09-21T14:15:00Z","v":28893,"vw":77.341133},{"c":77.81,"h":78.0799,"l":77.3025,"n":992,"o":77.4362,"t":"2026-09-21T14:30:00Z","v":39971,"vw":77.730271},{"c":77.11,"h":77.9099,"l":76.8645,"n":883,"o":77.81,"t":"2026-09-21T14:45:00Z","v":29037,"vw":77.311325},{"c":76.925,"h":77.28,"l":76.85,"n":700,"o":77.21,"t":"2026-09-21T15:00:00Z","v":18672,"vw":77.106692},{"c":76.41,"h":76.92,"l":76.41,"n":834,"o":76.84,"t":"2026-09-21T15:15:00Z","v":28847,"vw":76.679896},{"c":76.665,"h":76.74,"l":76.32,"n":958,"o":76.49,"t":"2026-09-21T15:30:00Z","v":25803,"vw":76.582092},{"c":76.72,"h":76.8,"l":76.46,"n":655,"o":76.57,"t":"2026-09-21T15:45:00Z","v":22148,"vw":76.649464},{"c":75.13,"h":76.63,"l":75.13,"n":1377,"o":76.63,"t":"2026-09-21T16:00:00Z","v":55566,"vw":75.685586},{"c":74.7475,"h":75.13,"l":74.57,"n":1133,"o":75.05,"t":"2026-09-21T16:15:00Z","v":51930,"vw":74.828872},{"c":74.715,"h":74.97,"l":74.685,"n":1068,"o":74.8,"t":"2026-09-21T16:30:00Z","v":40524,"vw":74.831435},{"c":74.71,"h":74.73,"l":74.26,"n":1127,"o":74.67,"t":"2026-09-21T16:45:00Z","v":46497,"vw":74.507219},{"c":74.235,"h":74.765,"l":74.2,"n":782,"o":74.63,"t":"2026-09-21T17:00:00Z","v":26355,"vw":74.508137},{"c":75.11,"h":75.11,"l":74.24,"n":872,"o":74.28,"t":"2026-09-21T17:15:00Z","v":30279,"vw":74.540471},{"c":75.07,"h":75.315,"l":75.03,"n":740,"o":75.115,"t":"2026-09-21T17:30:00Z","v":22152,"vw":75.187059},{"c":75.22,"h":75.24,"l":74.76,"n":790,"o":75.03,"t":"2026-09-21T17:45:00Z","v":23152,"vw":75.018902},{"c":75.25,"h":75.25,"l":74.91,"n":853,"o":75.2,"t":"2026-09-21T18:00:00Z","v":22634,"vw":75.065722},{"c":75.43,"h":75.52,"l":75.19,"n":943,"o":75.265,"t":"2026-09-21T18:15:00Z","v":36267,"vw":75.364555},{"c":75.28,"h":75.55,"l":75.25,"n":930,"o":75.44,"t":"2026-09-21T18:30:00Z","v":27414,"vw":75.390333},{"c":75.185,"h":75.3,"l":75.07,"n":1268,"o":75.26,"t":"2026-09-21T18:45:00Z","v":57631,"vw":75.195522},{"c":75.6,"h":75.93,"l":74.76,"n":2632,"o":75.22,"t":"2026-09-21T19:00:00Z","v":128569,"vw":75.341329},{"c":74.175,"h":75.53,"l":74.16,"n":1936,"o":75.4864,"t":"2026-09-21T19:15:00Z","v":93622,"vw":74.645629},{"c":74.69,"h":74.88,"l":74.12,"n":2023,"o":74.22,"t":"2026-09-21T19:30:00Z","v":81741,"vw":74.606123},{"c":74.37,"h":74.64,"l":74.0519,"n":4915,"o":74.6,"t":"2026-09-21T19:45:00Z","v":267567,"vw":74.29095},{"c":74.36,"h":74.37,"l":74.32,"n":59,"o":74.32,"t":"2026-09-21T20:00:00Z","v":288192,"vw":74.369976},{"c":75.84,"h":75.84,"l":75.84,"n":2,"o":75.84,"t":"2026-09-21T20:45:00Z","v":516,"vw":75.84},{"c":75.1,"h":75.1,"l":74.92,"n":5,"o":74.92,"t":"2026-09-21T22:15:00Z","v":5050,"vw":75.096328},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-09-21T23:15:00Z","v":500,"vw":77.26},{"c":74.06,"h":74.06,"l":74.06,"n":9,"o":74.06,"t":"2026-09-22T09:45:00Z","v":294,"vw":74.06},{"c":72.61,"h":73.79,"l":72.6,"n":18,"o":73.79,"t":"2026-09-22T11:00:00Z","v":893,"vw":72.943185},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-09-22T11:15:00Z","v":100,"vw":73.45},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-09-22T11:45:00Z","v":145,"vw":73.44},{"c":72.62,"h":73.1709,"l":72.5,"n":13,"o":73.1709,"t":"2026-09-22T12:15:00Z","v":1086,"vw":72.701611},{"c":72.01,"h":72.99,"l":72.01,"n":16,"o":72.62,"t":"2026-09-22T12:30:00Z","v":1422,"vw":72.203147},{"c":72.39,"h":72.4,"l":72,"n":30,"o":72.4,"t":"2026-09-22T13:15:00Z","v":2562,"vw":72.344472},{"c":73.9,"h":74.5024,"l":71.5701,"n":2318,"o":71.96,"t":"2026-09-22T13:30:00Z","v":145312,"vw":73.024872},{"c":72.78,"h":74.13,"l":72.78,"n":1391,"o":74.02,"t":"2026-09-22T13:45:00Z","v":85450,"vw":73.750435},{"c":73.57,"h":73.9,"l":72.85,"n":1304,"o":73.04,"t":"2026-09-22T14:00:00Z","v":44465,"vw":73.422818},{"c":74.965,"h":75.365,"l":73.5805,"n":1490,"o":73.64,"t":"2026-09-22T14:15:00Z","v":64795,"vw":74.654734},{"c":74.72,"h":75.05,"l":74.17,"n":998,"o":75.05,"t":"2026-09-22T14:30:00Z","v":30777,"vw":74.601476},{"c":75.32,"h":75.41,"l":74.43,"n":1088,"o":74.755,"t":"2026-09-22T14:45:00Z","v":55765,"vw":74.962314},{"c":74.765,"h":75.4179,"l":74.7575,"n":909,"o":75.4179,"t":"2026-09-22T15:00:00Z","v":21749,"vw":74.998001},{"c":74.77,"h":74.99,"l":74.56,"n":755,"o":74.77,"t":"2026-09-22T15:15:00Z","v":20585,"vw":74.742963},{"c":75.06,"h":75.24,"l":74.695,"n":1066,"o":74.695,"t":"2026-09-22T15:30:00Z","v":31288,"vw":75.009889},{"c":75.65,"h":75.92,"l":75.15,"n":1076,"o":75.15,"t":"2026-09-22T15:45:00Z","v":31627,"vw":75.595838},{"c":75.56,"h":75.92,"l":75.56,"n":1179,"o":75.71,"t":"2026-09-22T16:00:00Z","v":46389,"vw":75.715223},{"c":75.7275,"h":75.935,"l":75.59,"n":991,"o":75.65,"t":"2026-09-22T16:15:00Z","v":21849,"vw":75.762637},{"c":75.73,"h":76.28,"l":75.7,"n":1411,"o":75.7,"t":"2026-09-22T16:30:00Z","v":65628,"vw":76.023181},{"c":74.79,"h":75.69,"l":74.61,"n":1021,"o":75.68,"t":"2026-09-22T16:45:00Z","v":29862,"vw":75.155339},{"c":75.46,"h":75.46,"l":74.66,"n":864,"o":74.74,"t":"2026-09-22T17:00:00Z","v":28760,"vw":74.979648},{"c":75.75,"h":75.75,"l":75.3,"n":893,"o":75.3326,"t":"2026-09-22T17:15:00Z","v":25205,"vw":75.474972},{"c":76.28,"h":76.31,"l":75.71,"n":1088,"o":75.75,"t":"2026-09-22T17:30:00Z","v":28611,"vw":76.049444},{"c":75.2,"h":76.32,"l":74.1,"n":2291,"o":76.31,"t":"2026-09-22T17:45:00Z","v":104832,"vw":75.238543},{"c":74.93,"h":75.595,"l":74.755,"n":1444,"o":75.06,"t":"2026-09-22T18:00:00Z","v":51427,"vw":75.204981},{"c":75.195,"h":75.43,"l":74.93,"n":1479,"o":75.02,"t":"2026-09-22T18:15:00Z","v":48010,"vw":75.137197},{"c":74.985,"h":75.31,"l":74.825,"n":944,"o":75.31,"t":"2026-09-22T18:30:00Z","v":21272,"vw":75.024718},{"c":74.735,"h":75.39,"l":74.72,"n":1058,"o":75.06,"t":"2026-09-22T18:45:00Z","v":23564,"vw":75.070324},{"c":73.46,"h":74.8,"l":73.3,"n":1671,"o":74.68,"t":"2026-09-22T19:00:00Z","v":59878,"vw":74.106392},{"c":73.21,"h":73.9,"l":73.14,"n":1991,"o":73.5,"t":"2026-09-22T19:15:00Z","v":64090,"vw":73.587475},{"c":73.43,"h":73.43,"l":72.91,"n":2643,"o":73.28,"t":"2026-09-22T19:30:00Z","v":105250,"vw":73.108879},{"c":73.37,"h":73.53,"l":72.8,"n":5089,"o":73.42,"t":"2026-09-22T19:45:00Z","v":232794,"vw":73.113765},{"c":73,"h":73.34,"l":73,"n":39,"o":73.34,"t":"2026-09-22T20:00:00Z","v":296787,"vw":73.339877},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-09-23T11:00:00Z","v":160,"vw":73.1},{"c":74,"h":74,"l":73.3,"n":48,"o":73.34,"t":"2026-09-23T11:30:00Z","v":5181,"vw":73.515826},{"c":73.85,"h":73.85,"l":73.85,"n":5,"o":73.85,"t":"2026-09-23T12:00:00Z","v":183,"vw":73.85},{"c":73.9,"h":73.9,"l":73.9,"n":10,"o":73.9,"t":"2026-09-23T12:15:00Z","v":515,"vw":73.9},{"c":73.5,"h":73.6,"l":73.5,"n":5,"o":73.59,"t":"2026-09-23T13:15:00Z","v":1744,"vw":73.518706},{"c":72.95,"h":75.12,"l":72.81,"n":1070,"o":74.12,"t":"2026-09-23T13:30:00Z","v":63466,"vw":74.006594},{"c":72.95,"h":73.83,"l":72.835,"n":658,"o":73.19,"t":"2026-09-23T13:45:00Z","v":22279,"vw":73.303853},{"c":72.195,"h":73.05,"l":71.33,"n":1228,"o":72.95,"t":"2026-09-23T14:00:00Z","v":58506,"vw":72.005333},{"c":72.235,"h":73.13,"l":71.96,"n":1197,"o":72.27,"t":"2026-09-23T14:15:00Z","v":72546,"vw":72.785796},{"c":72.33,"h":72.875,"l":72.06,"n":906,"o":72.14,"t":"2026-09-23T14:30:00Z","v":28795,"vw":72.394992},{"c":70.9,"h":72.32,"l":70.41,"n":1944,"o":72.32,"t":"2026-09-23T14:45:00Z","v":116831,"vw":71.196881},{"c":70.83,"h":71.2,"l":70.55,"n":1319,"o":70.92,"t":"2026-09-23T15:00:00Z","v":75987,"vw":70.917821},{"c":70.56,"h":71.14,"l":70.55,"n":935,"o":70.835,"t":"2026-09-23T15:15:00Z","v":38762,"vw":70.814121},{"c":71.065,"h":71.33,"l":70.52,"n":1266,"o":70.56,"t":"2026-09-23T15:30:00Z","v":64357,"vw":70.869025},{"c":71.47,"h":71.65,"l":71.085,"n":1122,"o":71.085,"t":"2026-09-23T15:45:00Z","v":45675,"vw":71.462024},{"c":72.26,"h":72.33,"l":71.46,"n":868,"o":71.46,"t":"2026-09-23T16:00:00Z","v":26117,"vw":71.930238},{"c":72.45,"h":72.695,"l":72.14,"n":985,"o":72.18,"t":"2026-09-23T16:15:00Z","v":64084,"vw":72.372364},{"c":71.85,"h":72.549,"l":71.84,"n":731,"o":72.549,"t":"2026-09-23T16:30:00Z","v":29404,"vw":72.094089},{"c":70.51,"h":71.84,"l":69.66,"n":4434,"o":71.84,"t":"2026-09-23T16:45:00Z","v":270536,"vw":70.556365},{"c":70.4675,"h":71.05,"l":70.17,"n":1278,"o":70.515,"t":"2026-09-23T17:00:00Z","v":63195,"vw":70.649763},{"c":70.5,"h":70.9,"l":70.245,"n":788,"o":70.47,"t":"2026-09-23T17:15:00Z","v":30042,"vw":70.557502},{"c":71.62,"h":71.65,"l":70.41,"n":1256,"o":70.65,"t":"2026-09-23T17:30:00Z","v":52458,"vw":71.027455},{"c":71.335,"h":71.54,"l":70.6901,"n":867,"o":71.54,"t":"2026-09-23T17:45:00Z","v":37562,"vw":71.195738},{"c":71.12,"h":71.475,"l":70.79,"n":926,"o":71.405,"t":"2026-09-23T18:00:00Z","v":35300,"vw":71.048002},{"c":70.97,"h":71.47,"l":70.8,"n":945,"o":71.2,"t":"2026-09-23T18:15:00Z","v":31585,"vw":71.165145},{"c":71.3,"h":71.66,"l":71.005,"n":819,"o":71.005,"t":"2026-09-23T18:30:00Z","v":22787,"vw":71.369011},{"c":71.68,"h":71.815,"l":71.3125,"n":1035,"o":71.315,"t":"2026-09-23T18:45:00Z","v":28814,"vw":71.619533},{"c":72.07,"h":72.37,"l":71.73,"n":1786,"o":71.73,"t":"2026-09-23T19:00:00Z","v":98310,"vw":72.084353},{"c":72.03,"h":72.23,"l":71.92,"n":1439,"o":72.07,"t":"2026-09-23T19:15:00Z","v":68567,"vw":72.092572},{"c":72.095,"h":72.25,"l":71.86,"n":1580,"o":72.02,"t":"2026-09-23T19:30:00Z","v":60517,"vw":72.033184},{"c":72.21,"h":72.35,"l":71.74,"n":4330,"o":72.2,"t":"2026-09-23T19:45:00Z","v":261845,"vw":72.158605},{"c":72.99,"h":72.99,"l":72.219,"n":119,"o":72.219,"t":"2026-09-23T20:00:00Z","v":291491,"vw":72.260233},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-23T20:45:00Z","v":200,"vw":72},{"c":69.99,"h":72.3,"l":68.42,"n":74,"o":71.16,"t":"2026-09-24T11:15:00Z","v":7254,"vw":70.626584},{"c":69.49,"h":69.49,"l":69.49,"n":2,"o":69.49,"t":"2026-09-24T11:30:00Z","v":101,"vw":69.49},{"c":66.26,"h":67.15,"l":66.25,"n":37,"o":66.83,"t":"2026-09-24T11:45:00Z","v":1042,"vw":66.59761},{"c":67.7,"h":67.75,"l":66.98,"n":40,"o":67.48,"t":"2026-09-24T12:00:00Z","v":6410,"vw":67.498108},{"c":67.6,"h":68,"l":67.6,"n":32,"o":68,"t":"2026-09-24T12:15:00Z","v":2458,"vw":67.828526},{"c":66.7,"h":67.77,"l":66.7,"n":41,"o":67.77,"t":"2026-09-24T12:30:00Z","v":3860,"vw":67.291084},{"c":67.45,"h":67.45,"l":66.984,"n":9,"o":66.984,"t":"2026-09-24T12:45:00Z","v":1329,"vw":67.101061},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-09-24T13:00:00Z","v":200,"vw":67.5},{"c":68,"h":68.45,"l":67.94,"n":87,"o":67.94,"t":"2026-09-24T13:15:00Z","v":5659,"vw":68.059011},{"c":68.63,"h":68.79,"l":66.82,"n":4790,"o":68.45,"t":"2026-09-24T13:30:00Z","v":394907,"vw":67.685474},{"c":67.7458,"h":68.93,"l":67.655,"n":2203,"o":68.63,"t":"2026-09-24T13:45:00Z","v":127456,"vw":68.3788},{"c":67.69,"h":67.87,"l":67.06,"n":1790,"o":67.68,"t":"2026-09-24T14:00:00Z","v":116659,"vw":67.409087},{"c":68.07,"h":68.07,"l":67.34,"n":1542,"o":67.71,"t":"2026-09-24T14:15:00Z","v":90763,"vw":67.69733},{"c":67.81,"h":68.4,"l":67.75,"n":2216,"o":68.055,"t":"2026-09-24T14:30:00Z","v":138839,"vw":68.085068},{"c":68.13,"h":68.28,"l":67.68,"n":2029,"o":67.77,"t":"2026-09-24T14:45:00Z","v":117089,"vw":68.030639},{"c":68.065,"h":68.305,"l":67.92,"n":2300,"o":68.125,"t":"2026-09-24T15:00:00Z","v":140120,"vw":68.097994},{"c":69.175,"h":69.2,"l":67.7,"n":1870,"o":68.065,"t":"2026-09-24T15:15:00Z","v":107930,"vw":68.493704},{"c":69.1,"h":69.31,"l":68.625,"n":1609,"o":69.175,"t":"2026-09-24T15:30:00Z","v":89953,"vw":69.007917},{"c":68.775,"h":69.13,"l":68.45,"n":1392,"o":69.13,"t":"2026-09-24T15:45:00Z","v":79354,"vw":68.815192},{"c":68.65,"h":69.31,"l":68.65,"n":1754,"o":68.81,"t":"2026-09-24T16:00:00Z","v":117424,"vw":69.111298},{"c":68.075,"h":68.75,"l":67.22,"n":2621,"o":68.65,"t":"2026-09-24T16:15:00Z","v":152627,"vw":67.951584},{"c":68.15,"h":68.27,"l":67.7937,"n":1572,"o":68.05,"t":"2026-09-24T16:30:00Z","v":92659,"vw":68.105207},{"c":68.495,"h":68.69,"l":68.16,"n":1520,"o":68.16,"t":"2026-09-24T16:45:00Z","v":103110,"vw":68.474571},{"c":68.6899,"h":68.82,"l":68.24,"n":1482,"o":68.495,"t":"2026-09-24T17:00:00Z","v":83921,"vw":68.526628},{"c":68.875,"h":69.02,"l":68.655,"n":1140,"o":68.655,"t":"2026-09-24T17:15:00Z","v":82306,"vw":68.79544},{"c":68.475,"h":69.03,"l":68.465,"n":1615,"o":68.8725,"t":"2026-09-24T17:30:00Z","v":94871,"vw":68.833409},{"c":68.81,"h":69.01,"l":68.5,"n":1369,"o":68.52,"t":"2026-09-24T17:45:00Z","v":82005,"vw":68.715941},{"c":68.22,"h":68.93,"l":68.12,"n":1654,"o":68.83,"t":"2026-09-24T18:00:00Z","v":76375,"vw":68.599666},{"c":68.1,"h":68.47,"l":68.03,"n":1402,"o":68.22,"t":"2026-09-24T18:15:00Z","v":69000,"vw":68.268422},{"c":67.745,"h":68.09,"l":67.4,"n":1723,"o":68.09,"t":"2026-09-24T18:30:00Z","v":109408,"vw":67.82069},{"c":67.545,"h":67.73,"l":67.1537,"n":1825,"o":67.7,"t":"2026-09-24T18:45:00Z","v":129581,"vw":67.4703},{"c":68.64,"h":68.64,"l":67.52,"n":2364,"o":67.6,"t":"2026-09-24T19:00:00Z","v":178864,"vw":68.138443},{"c":67.79,"h":68.75,"l":67.67,"n":2804,"o":68.65,"t":"2026-09-24T19:15:00Z","v":194231,"vw":68.147998},{"c":67.64,"h":68.03,"l":67.36,"n":3374,"o":67.785,"t":"2026-09-24T19:30:00Z","v":242938,"vw":67.671941},{"c":66.92,"h":67.72,"l":66.55,"n":12441,"o":67.66,"t":"2026-09-24T19:45:00Z","v":1083176,"vw":66.957951},{"c":66.8,"h":66.93,"l":66.2029,"n":83,"o":66.9,"t":"2026-09-24T20:00:00Z","v":831594,"vw":66.909747},{"c":66.7996,"h":66.91,"l":66.6999,"n":8,"o":66.7,"t":"2026-09-24T20:15:00Z","v":3925,"vw":66.719626},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-09-24T20:45:00Z","v":200,"vw":66.9},{"c":66.56,"h":66.61,"l":66.56,"n":10,"o":66.61,"t":"2026-09-24T21:00:00Z","v":3274,"vw":66.576821},{"c":66.91,"h":66.91,"l":66.91,"n":1,"o":66.91,"t":"2026-09-24T21:15:00Z","v":4770,"vw":66.91},{"c":66.53,"h":66.58,"l":66.5,"n":29,"o":66.58,"t":"2026-09-24T21:30:00Z","v":1521,"vw":66.539286},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-09-25T11:15:00Z","v":1001,"vw":67},{"c":66.2,"h":66.2,"l":66.2,"n":11,"o":66.2,"t":"2026-09-25T11:30:00Z","v":1318,"vw":66.2},{"c":65.94,"h":65.94,"l":65.94,"n":3,"o":65.94,"t":"2026-09-25T11:45:00Z","v":128,"vw":65.94},{"c":66.5,"h":66.91,"l":66.5,"n":12,"o":66.91,"t":"2026-09-25T12:00:00Z","v":19407,"vw":66.827094},{"c":66.5,"h":66.5,"l":66.24,"n":33,"o":66.24,"t":"2026-09-25T12:15:00Z","v":15261,"vw":66.478598},{"c":66.4,"h":66.4,"l":66,"n":155,"o":66.05,"t":"2026-09-25T12:30:00Z","v":14987,"vw":66.212684},{"c":66.5,"h":66.91,"l":66.17,"n":73,"o":66.5,"t":"2026-09-25T12:45:00Z","v":24793,"vw":66.657392},{"c":66.5,"h":66.65,"l":66.45,"n":48,"o":66.65,"t":"2026-09-25T13:00:00Z","v":97668,"vw":66.517156},{"c":66.5,"h":66.5,"l":66.25,"n":206,"o":66.25,"t":"2026-09-25T13:15:00Z","v":81577,"vw":66.487403},{"c":65.7758,"h":67.21,"l":65.58,"n":2900,"o":66.5,"t":"2026-09-25T13:30:00Z","v":453199,"vw":66.436124},{"c":66.295,"h":66.5,"l":65.6715,"n":1366,"o":65.6715,"t":"2026-09-25T13:45:00Z","v":113346,"vw":66.179143},{"c":66.28,"h":66.5925,"l":65.94,"n":1163,"o":66.305,"t":"2026-09-25T14:00:00Z","v":91081,"vw":66.321048},{"c":66.375,"h":66.46,"l":65.865,"n":1048,"o":66.34,"t":"2026-09-25T14:15:00Z","v":55872,"vw":66.215675},{"c":66.485,"h":66.56,"l":65.77,"n":1274,"o":66.32,"t":"2026-09-25T14:30:00Z","v":80200,"vw":66.260191},{"c":66.5725,"h":66.65,"l":66.28,"n":1726,"o":66.45,"t":"2026-09-25T14:45:00Z","v":259065,"vw":66.508466},{"c":66.6,"h":66.88,"l":66.495,"n":1523,"o":66.5725,"t":"2026-09-25T15:00:00Z","v":126319,"vw":66.692082},{"c":66.84,"h":66.92,"l":66.24,"n":2009,"o":66.585,"t":"2026-09-25T15:15:00Z","v":152209,"vw":66.56479},{"c":66.85,"h":66.91,"l":66.56,"n":1066,"o":66.77,"t":"2026-09-25T15:30:00Z","v":98128,"vw":66.7417},{"c":65.98,"h":66.82,"l":65.85,"n":1924,"o":66.8,"t":"2026-09-25T15:45:00Z","v":212760,"vw":66.393061},{"c":66.24,"h":66.35,"l":65.75,"n":1404,"o":65.98,"t":"2026-09-25T16:00:00Z","v":99260,"vw":66.028622},{"c":66.145,"h":66.4284,"l":66.01,"n":1152,"o":66.18,"t":"2026-09-25T16:15:00Z","v":788785,"vw":66.177935},{"c":66.155,"h":66.7,"l":66.04,"n":1103,"o":66.1451,"t":"2026-09-25T16:30:00Z","v":698086,"vw":66.324377},{"c":66.28,"h":66.345,"l":66.14,"n":707,"o":66.155,"t":"2026-09-25T16:45:00Z","v":55785,"vw":66.221422},{"c":66.205,"h":66.29,"l":66.09,"n":707,"o":66.28,"t":"2026-09-25T17:00:00Z","v":37565,"vw":66.197202},{"c":66.17,"h":66.29,"l":66.1,"n":671,"o":66.15,"t":"2026-09-25T17:15:00Z","v":24570,"vw":66.172024},{"c":65.965,"h":66.355,"l":65.83,"n":1034,"o":66.155,"t":"2026-09-25T17:30:00Z","v":46141,"vw":66.150632},{"c":65.975,"h":66.01,"l":65.79,"n":782,"o":65.965,"t":"2026-09-25T17:45:00Z","v":31376,"vw":65.932671},{"c":66.43,"h":66.44,"l":65.98,"n":1776,"o":65.98,"t":"2026-09-25T18:00:00Z","v":348895,"vw":66.25337},{"c":66.32,"h":66.51,"l":66.22,"n":1315,"o":66.47,"t":"2026-09-25T18:15:00Z","v":60911,"vw":66.362773},{"c":66.47,"h":66.83,"l":66.15,"n":1501,"o":66.34,"t":"2026-09-25T18:30:00Z","v":97340,"vw":66.395032},{"c":67.1,"h":67.1,"l":66.49,"n":1696,"o":66.49,"t":"2026-09-25T18:45:00Z","v":122045,"vw":66.906451},{"c":68.54,"h":68.54,"l":67.1,"n":2067,"o":67.1,"t":"2026-09-25T19:00:00Z","v":206202,"vw":67.826972},{"c":68.08,"h":68.46,"l":67.93,"n":2140,"o":68.46,"t":"2026-09-25T19:15:00Z","v":113320,"vw":68.118728},{"c":68.205,"h":68.355,"l":67.87,"n":2199,"o":68.08,"t":"2026-09-25T19:30:00Z","v":185126,"vw":68.071686},{"c":67.89,"h":68.35,"l":67.75,"n":5496,"o":68.1305,"t":"2026-09-25T19:45:00Z","v":353734,"vw":67.888142},{"c":68.38,"h":68.38,"l":67.84,"n":48,"o":67.89,"t":"2026-09-25T20:00:00Z","v":315625,"vw":67.841144},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-09-25T20:15:00Z","v":100,"vw":67.77},{"c":67.77,"h":67.78,"l":67.77,"n":24,"o":67.7799,"t":"2026-09-25T20:30:00Z","v":2880,"vw":67.776633},{"c":65.93,"h":65.93,"l":65.93,"n":1,"o":65.93,"t":"2026-09-25T20:45:00Z","v":12300,"vw":65.93},{"c":67.84,"h":68,"l":67.84,"n":2,"o":68,"t":"2026-09-25T22:30:00Z","v":200,"vw":67.92},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-09-28T08:00:00Z","v":100,"vw":68.25},{"c":68.7,"h":68.74,"l":68.7,"n":9,"o":68.74,"t":"2026-09-28T12:00:00Z","v":1432,"vw":68.709886},{"c":68.8174,"h":68.8174,"l":68.8174,"n":1,"o":68.8174,"t":"2026-09-28T13:00:00Z","v":200,"vw":68.8174},{"c":68.13,"h":68.16,"l":68.13,"n":6,"o":68.16,"t":"2026-09-28T13:15:00Z","v":380,"vw":68.146667},{"c":67.9,"h":68.1,"l":66.855,"n":1541,"o":67.41,"t":"2026-09-28T13:30:00Z","v":83701,"vw":67.452611},{"c":67.47,"h":68.01,"l":67.05,"n":1750,"o":67.73,"t":"2026-09-28T13:45:00Z","v":62921,"vw":67.538645},{"c":67.34,"h":67.58,"l":67.15,"n":1369,"o":67.58,"t":"2026-09-28T14:00:00Z","v":42289,"vw":67.304236},{"c":67.1,"h":67.62,"l":67.02,"n":1260,"o":67.34,"t":"2026-09-28T14:15:00Z","v":36803,"vw":67.219504},{"c":66.4,"h":67.17,"l":66.34,"n":1404,"o":67.1,"t":"2026-09-28T14:30:00Z","v":163977,"vw":66.818422},{"c":66.29,"h":66.53,"l":66.05,"n":1267,"o":66.37,"t":"2026-09-28T14:45:00Z","v":38366,"vw":66.366568},{"c":66.64,"h":67.24,"l":66.25,"n":1497,"o":66.34,"t":"2026-09-28T15:00:00Z","v":54894,"vw":66.75885},{"c":66.17,"h":66.82,"l":66.11,"n":1652,"o":66.62,"t":"2026-09-28T15:15:00Z","v":78548,"vw":66.448911},{"c":66.76,"h":66.78,"l":66.14,"n":1499,"o":66.21,"t":"2026-09-28T15:30:00Z","v":80614,"vw":66.504992},{"c":66.66,"h":67.065,"l":66.61,"n":1409,"o":66.85,"t":"2026-09-28T15:45:00Z","v":54159,"vw":66.778962},{"c":66.985,"h":67.16,"l":66.67,"n":1655,"o":66.729,"t":"2026-09-28T16:00:00Z","v":86023,"vw":66.890865},{"c":66.295,"h":67.02,"l":66.12,"n":2151,"o":66.94,"t":"2026-09-28T16:15:00Z","v":80874,"vw":66.63344},{"c":66.75,"h":66.76,"l":66.26,"n":1487,"o":66.28,"t":"2026-09-28T16:30:00Z","v":54141,"vw":66.526903},{"c":67.165,"h":67.24,"l":66.7,"n":1686,"o":66.75,"t":"2026-09-28T16:45:00Z","v":76593,"vw":67.012121},{"c":66.56,"h":67.25,"l":66.36,"n":2155,"o":67.175,"t":"2026-09-28T17:00:00Z","v":99117,"vw":67.006817},{"c":66.96,"h":66.97,"l":66.5,"n":998,"o":66.5,"t":"2026-09-28T17:15:00Z","v":25654,"vw":66.823413},{"c":67.455,"h":67.455,"l":66.65,"n":1516,"o":66.93,"t":"2026-09-28T17:30:00Z","v":52105,"vw":66.982826},{"c":67.585,"h":67.5875,"l":67.31,"n":1385,"o":67.46,"t":"2026-09-28T17:45:00Z","v":45271,"vw":67.449308},{"c":67.685,"h":67.78,"l":67.46,"n":1289,"o":67.59,"t":"2026-09-28T18:00:00Z","v":48990,"vw":67.630342},{"c":67.51,"h":67.81,"l":67.51,"n":1421,"o":67.66,"t":"2026-09-28T18:15:00Z","v":32338,"vw":67.675333},{"c":67.51,"h":67.57,"l":67.365,"n":1217,"o":67.4,"t":"2026-09-28T18:30:00Z","v":27434,"vw":67.443125},{"c":67.215,"h":67.62,"l":67.215,"n":1355,"o":67.46,"t":"2026-09-28T18:45:00Z","v":45478,"vw":67.462478},{"c":67.41,"h":67.63,"l":67.2,"n":1751,"o":67.27,"t":"2026-09-28T19:00:00Z","v":46885,"vw":67.497807},{"c":67.09,"h":67.65,"l":67.07,"n":2080,"o":67.41,"t":"2026-09-28T19:15:00Z","v":65500,"vw":67.404417},{"c":67.4,"h":67.63,"l":67.12,"n":2189,"o":67.15,"t":"2026-09-28T19:30:00Z","v":64038,"vw":67.352846},{"c":67.53,"h":67.62,"l":67.31,"n":5593,"o":67.39,"t":"2026-09-28T19:45:00Z","v":219877,"vw":67.477737},{"c":67.47,"h":67.47,"l":67.47,"n":53,"o":67.47,"t":"2026-09-28T20:00:00Z","v":595697,"vw":67.47},{"c":67.49,"h":67.49,"l":67.49,"n":2,"o":67.49,"t":"2026-09-29T11:45:00Z","v":175,"vw":67.49},{"c":66.6,"h":66.6,"l":66.6,"n":8,"o":66.6,"t":"2026-09-29T12:45:00Z","v":407,"vw":66.6},{"c":67.47,"h":67.47,"l":66.6,"n":6,"o":66.62,"t":"2026-09-29T13:00:00Z","v":22435,"vw":67.462322},{"c":66.76,"h":66.99,"l":65.81,"n":700,"o":66.46,"t":"2026-09-29T13:30:00Z","v":67632,"vw":66.54563},{"c":66.7,"h":66.9625,"l":66.2,"n":620,"o":66.945,"t":"2026-09-29T13:45:00Z","v":18580,"vw":66.57299},{"c":67.05,"h":67.23,"l":66.68,"n":898,"o":66.88,"t":"2026-09-29T14:00:00Z","v":20270,"vw":66.960118},{"c":67.57,"h":67.57,"l":67.02,"n":892,"o":67.035,"t":"2026-09-29T14:15:00Z","v":129004,"vw":67.237638},{"c":67.63,"h":67.84,"l":67.4501,"n":682,"o":67.67,"t":"2026-09-29T14:30:00Z","v":34501,"vw":67.670633},{"c":68.36,"h":68.39,"l":67.55,"n":1069,"o":67.56,"t":"2026-09-29T14:45:00Z","v":48358,"vw":68.017601},{"c":68.4,"h":68.64,"l":68.22,"n":821,"o":68.42,"t":"2026-09-29T15:00:00Z","v":29765,"vw":68.408829},{"c":68.15,"h":68.47,"l":67.975,"n":1000,"o":68.445,"t":"2026-09-29T15:15:00Z","v":65052,"vw":68.189716},{"c":68.31,"h":68.45,"l":68.07,"n":680,"o":68.09,"t":"2026-09-29T15:30:00Z","v":19922,"vw":68.199252},{"c":68.21,"h":68.435,"l":67.76,"n":2417,"o":68.27,"t":"2026-09-29T15:45:00Z","v":125901,"vw":67.935885},{"c":68.24,"h":68.44,"l":68.13,"n":803,"o":68.22,"t":"2026-09-29T16:00:00Z","v":30432,"vw":68.26629},{"c":68.36,"h":68.44,"l":67.97,"n":1070,"o":68.24,"t":"2026-09-29T16:15:00Z","v":45591,"vw":68.155674},{"c":68.57,"h":68.73,"l":68.29,"n":844,"o":68.41,"t":"2026-09-29T16:30:00Z","v":34661,"vw":68.532143},{"c":68.7,"h":68.75,"l":68.43,"n":810,"o":68.56,"t":"2026-09-29T16:45:00Z","v":46544,"vw":68.577842},{"c":68.77,"h":68.935,"l":68.645,"n":672,"o":68.7,"t":"2026-09-29T17:00:00Z","v":25728,"vw":68.823485},{"c":68.64,"h":68.81,"l":68.58,"n":546,"o":68.765,"t":"2026-09-29T17:15:00Z","v":20907,"vw":68.71225},{"c":68.43,"h":68.79,"l":68.39,"n":816,"o":68.63,"t":"2026-09-29T17:30:00Z","v":21369,"vw":68.593081},{"c":68.605,"h":68.67,"l":68.23,"n":691,"o":68.39,"t":"2026-09-29T17:45:00Z","v":22742,"vw":68.409946},{"c":68.77,"h":68.83,"l":68.17,"n":1171,"o":68.545,"t":"2026-09-29T18:00:00Z","v":86207,"vw":68.707118},{"c":68.59,"h":68.92,"l":68.52,"n":883,"o":68.73,"t":"2026-09-29T18:15:00Z","v":31014,"vw":68.768221},{"c":68.84,"h":68.855,"l":68.4201,"n":777,"o":68.595,"t":"2026-09-29T18:30:00Z","v":23073,"vw":68.621164},{"c":68.46,"h":68.77,"l":68.41,"n":547,"o":68.72,"t":"2026-09-29T18:45:00Z","v":13571,"vw":68.545382},{"c":68.5475,"h":68.62,"l":68.29,"n":1178,"o":68.5,"t":"2026-09-29T19:00:00Z","v":36190,"vw":68.459263},{"c":68.74,"h":68.79,"l":68.49,"n":1228,"o":68.53,"t":"2026-09-29T19:15:00Z","v":51952,"vw":68.656175},{"c":68.48,"h":68.98,"l":68.44,"n":1644,"o":68.75,"t":"2026-09-29T19:30:00Z","v":49165,"vw":68.773369},{"c":68.68,"h":68.78,"l":68.44,"n":4308,"o":68.48,"t":"2026-09-29T19:45:00Z","v":205543,"vw":68.620436},{"c":68.73,"h":68.73,"l":68.67,"n":69,"o":68.67,"t":"2026-09-29T20:00:00Z","v":328117,"vw":68.728803},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-09-29T20:30:00Z","v":28368,"vw":68.73},{"c":69,"h":69.25,"l":69,"n":5,"o":69.25,"t":"2026-09-30T13:15:00Z","v":385,"vw":69.107143},{"c":70.845,"h":70.965,"l":68.57,"n":1154,"o":69.38,"t":"2026-09-30T13:30:00Z","v":91898,"vw":70.070722},{"c":70.555,"h":71.33,"l":70.505,"n":1221,"o":70.9754,"t":"2026-09-30T13:45:00Z","v":70547,"vw":71.000933},{"c":70.575,"h":70.76,"l":70.22,"n":965,"o":70.42,"t":"2026-09-30T14:00:00Z","v":48591,"vw":70.488219},{"c":70.86,"h":70.98,"l":70.42,"n":873,"o":70.46,"t":"2026-09-30T14:15:00Z","v":41774,"vw":70.628752},{"c":71.12,"h":71.48,"l":70.94,"n":952,"o":71,"t":"2026-09-30T14:30:00Z","v":44673,"vw":71.140801},{"c":72,"h":72,"l":70.94,"n":946,"o":71.03,"t":"2026-09-30T14:45:00Z","v":44022,"vw":71.474232},{"c":72.45,"h":72.59,"l":71.88,"n":1174,"o":71.945,"t":"2026-09-30T15:00:00Z","v":47177,"vw":72.223352},{"c":72.53,"h":72.75,"l":72.35,"n":913,"o":72.41,"t":"2026-09-30T15:15:00Z","v":48027,"vw":72.50821},{"c":72.4075,"h":72.57,"l":72.28,"n":1123,"o":72.57,"t":"2026-09-30T15:30:00Z","v":43873,"vw":72.383285},{"c":72.22,"h":72.64,"l":72.22,"n":788,"o":72.32,"t":"2026-09-30T15:45:00Z","v":30375,"vw":72.416227},{"c":72.48,"h":72.6431,"l":72.19,"n":739,"o":72.22,"t":"2026-09-30T16:00:00Z","v":29586,"vw":72.382402},{"c":72.36,"h":72.65,"l":72.35,"n":884,"o":72.51,"t":"2026-09-30T16:15:00Z","v":29816,"vw":72.48935},{"c":72.265,"h":72.44,"l":72.15,"n":772,"o":72.3,"t":"2026-09-30T16:30:00Z","v":26333,"vw":72.267637},{"c":72.265,"h":72.43,"l":72.18,"n":997,"o":72.265,"t":"2026-09-30T16:45:00Z","v":39207,"vw":72.288003},{"c":72.33,"h":72.45,"l":72.21,"n":838,"o":72.22,"t":"2026-09-30T17:00:00Z","v":37161,"vw":72.340879},{"c":72.46,"h":72.59,"l":72.345,"n":792,"o":72.385,"t":"2026-09-30T17:15:00Z","v":30466,"vw":72.446466},{"c":72.355,"h":72.525,"l":72.25,"n":775,"o":72.45,"t":"2026-09-30T17:30:00Z","v":26144,"vw":72.408526},{"c":72.52,"h":72.59,"l":72.31,"n":782,"o":72.38,"t":"2026-09-30T17:45:00Z","v":27486,"vw":72.463212},{"c":72.76,"h":72.8,"l":72.5056,"n":936,"o":72.5056,"t":"2026-09-30T18:00:00Z","v":32793,"vw":72.655129},{"c":73.22,"h":73.25,"l":72.765,"n":1009,"o":72.765,"t":"2026-09-30T18:15:00Z","v":39297,"vw":73.024124},{"c":73.27,"h":73.35,"l":73.14,"n":1065,"o":73.22,"t":"2026-09-30T18:30:00Z","v":69509,"vw":73.24785},{"c":72.88,"h":73.4,"l":72.85,"n":1138,"o":73.265,"t":"2026-09-30T18:45:00Z","v":47238,"vw":73.190865},{"c":72.62,"h":72.97,"l":72.585,"n":1188,"o":72.85,"t":"2026-09-30T19:00:00Z","v":47752,"vw":72.772298},{"c":72.07,"h":72.65,"l":72,"n":1199,"o":72.62,"t":"2026-09-30T19:15:00Z","v":41323,"vw":72.27365},{"c":72.01,"h":72.18,"l":71.7,"n":1651,"o":72.07,"t":"2026-09-30T19:30:00Z","v":68277,"vw":71.991821},{"c":71.38,"h":72.13,"l":71.3,"n":3529,"o":72.01,"t":"2026-09-30T19:45:00Z","v":211163,"vw":71.660374},{"c":71.37,"h":71.37,"l":71.37,"n":45,"o":71.37,"t":"2026-09-30T20:00:00Z","v":484860,"vw":71.37},{"c":71.3,"h":71.37,"l":71.27,"n":20,"o":71.27,"t":"2026-10-01T08:00:00Z","v":1075,"vw":71.293996},{"c":71,"h":71.25,"l":71,"n":62,"o":71.15,"t":"2026-10-01T08:15:00Z","v":2253,"vw":71.078589},{"c":71.34,"h":71.34,"l":71.28,"n":6,"o":71.28,"t":"2026-10-01T09:15:00Z","v":1022,"vw":71.299022},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-01T09:30:00Z","v":142,"vw":71.25},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-01T10:15:00Z","v":173,"vw":71.2},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-01T12:15:00Z","v":100,"vw":71.26},{"c":71.26,"h":71.3,"l":71.26,"n":32,"o":71.3,"t":"2026-10-01T13:00:00Z","v":640,"vw":71.281333},{"c":70.23,"h":71.25,"l":70.23,"n":5,"o":71.25,"t":"2026-10-01T13:15:00Z","v":601,"vw":71.074742},{"c":71.12,"h":71.7,"l":70.05,"n":767,"o":70.26,"t":"2026-10-01T13:30:00Z","v":77246,"vw":70.810099},{"c":71.545,"h":71.8,"l":70.89,"n":911,"o":71.115,"t":"2026-10-01T13:45:00Z","v":59030,"vw":71.404048},{"c":71.61,"h":72.0695,"l":70.83,"n":1690,"o":71.6,"t":"2026-10-01T14:00:00Z","v":127066,"vw":71.312301},{"c":73.19,"h":73.3,"l":71.7,"n":1047,"o":71.755,"t":"2026-10-01T14:15:00Z","v":77643,"vw":72.251446},{"c":72.86,"h":73.62,"l":72.42,"n":1367,"o":73.285,"t":"2026-10-01T14:30:00Z","v":67315,"vw":72.999186},{"c":72.9799,"h":73.0977,"l":72.66,"n":905,"o":72.9606,"t":"2026-10-01T14:45:00Z","v":34339,"vw":72.927799},{"c":73.07,"h":73.16,"l":72.65,"n":807,"o":72.68,"t":"2026-10-01T15:00:00Z","v":50786,"vw":72.862697},{"c":73.29,"h":73.45,"l":72.86,"n":885,"o":73.006,"t":"2026-10-01T15:15:00Z","v":44832,"vw":73.186583},{"c":73.45,"h":73.58,"l":73.21,"n":678,"o":73.36,"t":"2026-10-01T15:30:00Z","v":22252,"vw":73.370611},{"c":73.685,"h":73.985,"l":73.41,"n":1383,"o":73.45,"t":"2026-10-01T15:45:00Z","v":90858,"vw":73.753333},{"c":73.76,"h":73.86,"l":73.2201,"n":844,"o":73.67,"t":"2026-10-01T16:00:00Z","v":38175,"vw":73.623485},{"c":73.945,"h":74.06,"l":73.44,"n":736,"o":73.76,"t":"2026-10-01T16:15:00Z","v":29177,"vw":73.709812},{"c":73.675,"h":74.01,"l":73.675,"n":621,"o":74.01,"t":"2026-10-01T16:30:00Z","v":22209,"vw":73.814814},{"c":73.66,"h":73.88,"l":73.595,"n":840,"o":73.675,"t":"2026-10-01T16:45:00Z","v":29943,"vw":73.729584},{"c":74.3984,"h":74.41,"l":73.65,"n":687,"o":73.65,"t":"2026-10-01T17:00:00Z","v":23507,"vw":74.078297},{"c":74.12,"h":74.38,"l":74,"n":529,"o":74.345,"t":"2026-10-01T17:15:00Z","v":16828,"vw":74.174767},{"c":73.88,"h":74.1,"l":73.5,"n":1229,"o":73.94,"t":"2026-10-01T17:30:00Z","v":43478,"vw":73.819832},{"c":74.14,"h":74.25,"l":73.7,"n":794,"o":73.83,"t":"2026-10-01T17:45:00Z","v":28244,"vw":73.910151},{"c":73.88,"h":74.185,"l":73.805,"n":1100,"o":74.12,"t":"2026-10-01T18:00:00Z","v":47078,"vw":73.975726},{"c":74.15,"h":74.17,"l":73.735,"n":874,"o":73.89,"t":"2026-10-01T18:15:00Z","v":30083,"vw":73.872922},{"c":73.87,"h":74.2,"l":73.63,"n":1076,"o":74.195,"t":"2026-10-01T18:30:00Z","v":50191,"vw":73.828051},{"c":74.21,"h":74.34,"l":73.72,"n":1353,"o":73.9,"t":"2026-10-01T18:45:00Z","v":56428,"vw":74.020389},{"c":74.32,"h":74.54,"l":74.01,"n":1076,"o":74.215,"t":"2026-10-01T19:00:00Z","v":39520,"vw":74.244425},{"c":74.645,"h":74.67,"l":74.27,"n":987,"o":74.29,"t":"2026-10-01T19:15:00Z","v":26534,"vw":74.507743},{"c":74.83,"h":74.93,"l":74.35,"n":2279,"o":74.67,"t":"2026-10-01T19:30:00Z","v":88689,"vw":74.612153},{"c":74.35,"h":74.88,"l":74.21,"n":4630,"o":74.84,"t":"2026-10-01T19:45:00Z","v":302738,"vw":74.542802},{"c":74.34,"h":74.39,"l":74.34,"n":56,"o":74.39,"t":"2026-10-01T20:00:00Z","v":222115,"vw":74.340024},{"c":74.34,"h":75,"l":74.34,"n":4,"o":75,"t":"2026-10-01T20:15:00Z","v":9755,"vw":74.353552},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-01T20:30:00Z","v":150,"vw":75},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-01T21:45:00Z","v":140,"vw":74.7},{"c":72.62,"h":72.67,"l":72.62,"n":2,"o":72.67,"t":"2026-10-02T13:00:00Z","v":500,"vw":72.63},{"c":73,"h":73.76,"l":72.8,"n":9,"o":73.5,"t":"2026-10-02T13:15:00Z","v":907,"vw":73.193343},{"c":74.82,"h":75.34,"l":73.27,"n":599,"o":73.27,"t":"2026-10-02T13:30:00Z","v":63817,"vw":73.915713},{"c":74.425,"h":74.93,"l":73.7,"n":751,"o":74.82,"t":"2026-10-02T13:45:00Z","v":39177,"vw":74.516162},{"c":72.17,"h":74.43,"l":72.11,"n":1352,"o":74.31,"t":"2026-10-02T14:00:00Z","v":136672,"vw":73.538602},{"c":72.98,"h":73.16,"l":72.02,"n":1198,"o":72.3052,"t":"2026-10-02T14:15:00Z","v":54862,"vw":72.593099},{"c":72.9,"h":73.23,"l":72.58,"n":832,"o":72.94,"t":"2026-10-02T14:30:00Z","v":39033,"vw":72.95333},{"c":73.33,"h":73.52,"l":72.72,"n":588,"o":72.9,"t":"2026-10-02T14:45:00Z","v":47943,"vw":72.991909},{"c":73.55,"h":73.66,"l":73.08,"n":869,"o":73.3425,"t":"2026-10-02T15:00:00Z","v":33038,"vw":73.348575},{"c":74.15,"h":74.21,"l":73.49,"n":934,"o":73.65,"t":"2026-10-02T15:15:00Z","v":39977,"vw":73.808387},{"c":74.63,"h":74.855,"l":73.8525,"n":1038,"o":74.1226,"t":"2026-10-02T15:30:00Z","v":48688,"vw":74.224833},{"c":74.89,"h":75.05,"l":74.5,"n":683,"o":74.66,"t":"2026-10-02T15:45:00Z","v":74911,"vw":74.884125},{"c":75.04,"h":75.4,"l":74.58,"n":1333,"o":74.745,"t":"2026-10-02T16:00:00Z","v":101152,"vw":74.90322},{"c":75.265,"h":75.29,"l":74.835,"n":403,"o":75.04,"t":"2026-10-02T16:15:00Z","v":16104,"vw":75.046006},{"c":75.15,"h":75.54,"l":74.899,"n":556,"o":75.2824,"t":"2026-10-02T16:30:00Z","v":21621,"vw":75.243661},{"c":75.035,"h":75.11,"l":74.87,"n":315,"o":75.04,"t":"2026-10-02T16:45:00Z","v":11924,"vw":75.012455},{"c":75.015,"h":75.105,"l":74.695,"n":477,"o":75.04,"t":"2026-10-02T17:00:00Z","v":13642,"vw":74.93431},{"c":74.8082,"h":75.1,"l":74.73,"n":890,"o":74.99,"t":"2026-10-02T17:15:00Z","v":23523,"vw":74.931634},{"c":75.145,"h":75.145,"l":74.78,"n":477,"o":74.78,"t":"2026-10-02T17:30:00Z","v":137648,"vw":74.965749},{"c":75.35,"h":75.4,"l":74.9869,"n":281,"o":74.9869,"t":"2026-10-02T17:45:00Z","v":9356,"vw":75.187465},{"c":75.215,"h":75.41,"l":75.12,"n":372,"o":75.41,"t":"2026-10-02T18:00:00Z","v":11388,"vw":75.223045},{"c":74.725,"h":75.215,"l":74.725,"n":555,"o":75.2025,"t":"2026-10-02T18:15:00Z","v":18884,"vw":74.95763},{"c":74.815,"h":74.845,"l":74.645,"n":740,"o":74.715,"t":"2026-10-02T18:30:00Z","v":28388,"vw":74.74913},{"c":75,"h":75,"l":74.695,"n":463,"o":74.82,"t":"2026-10-02T18:45:00Z","v":13192,"vw":74.838127},{"c":74.93,"h":75.01,"l":74.74,"n":845,"o":74.99,"t":"2026-10-02T19:00:00Z","v":24862,"vw":74.881987},{"c":74.505,"h":74.885,"l":74.38,"n":828,"o":74.88,"t":"2026-10-02T19:15:00Z","v":24778,"vw":74.551394},{"c":74.755,"h":74.78,"l":74.42,"n":1161,"o":74.45,"t":"2026-10-02T19:30:00Z","v":44264,"vw":74.590809},{"c":74.17,"h":74.96,"l":74.15,"n":3401,"o":74.69,"t":"2026-10-02T19:45:00Z","v":163064,"vw":74.394603},{"c":74.19,"h":74.2,"l":74.19,"n":52,"o":74.2,"t":"2026-10-02T20:00:00Z","v":422642,"vw":74.190003},{"c":74,"h":74.02,"l":74,"n":6,"o":74.02,"t":"2026-10-05T11:15:00Z","v":302,"vw":74.01005},{"c":74.03,"h":75,"l":73.9606,"n":571,"o":74.24,"t":"2026-10-05T13:30:00Z","v":31859,"vw":74.252087},{"c":74.9,"h":74.9,"l":73.81,"n":398,"o":74.03,"t":"2026-10-05T13:45:00Z","v":14585,"vw":74.42641},{"c":74.355,"h":75.055,"l":74.33,"n":758,"o":74.99,"t":"2026-10-05T14:00:00Z","v":42857,"vw":74.5755},{"c":74.19,"h":74.52,"l":73.69,"n":764,"o":74.3,"t":"2026-10-05T14:15:00Z","v":32258,"vw":74.106721},{"c":74.42,"h":74.45,"l":73.94,"n":745,"o":74,"t":"2026-10-05T14:30:00Z","v":23952,"vw":74.15601},{"c":75.18,"h":75.435,"l":74.355,"n":1046,"o":74.4208,"t":"2026-10-05T14:45:00Z","v":37098,"vw":74.964508},{"c":75.61,"h":75.7,"l":74.69,"n":828,"o":75.195,"t":"2026-10-05T15:00:00Z","v":33029,"vw":75.291806},{"c":75.47,"h":75.65,"l":75.47,"n":607,"o":75.55,"t":"2026-10-05T15:15:00Z","v":20958,"vw":75.570934},{"c":75.55,"h":75.71,"l":75.35,"n":497,"o":75.575,"t":"2026-10-05T15:30:00Z","v":14147,"vw":75.503865},{"c":75.3407,"h":75.72,"l":75.3407,"n":352,"o":75.67,"t":"2026-10-05T15:45:00Z","v":11899,"vw":75.571344},{"c":75.38,"h":75.38,"l":75.12,"n":739,"o":75.22,"t":"2026-10-05T16:00:00Z","v":33753,"vw":75.205282},{"c":75.14,"h":75.48,"l":75.14,"n":485,"o":75.435,"t":"2026-10-05T16:15:00Z","v":15076,"vw":75.339202},{"c":75.29,"h":75.38,"l":75.22,"n":575,"o":75.22,"t":"2026-10-05T16:30:00Z","v":17411,"vw":75.293334},{"c":75.76,"h":75.82,"l":75.285,"n":525,"o":75.31,"t":"2026-10-05T16:45:00Z","v":27571,"vw":75.626899},{"c":75.49,"h":75.82,"l":75.47,"n":650,"o":75.765,"t":"2026-10-05T17:00:00Z","v":21890,"vw":75.669196},{"c":76.05,"h":76.095,"l":75.36,"n":1009,"o":75.47,"t":"2026-10-05T17:15:00Z","v":127716,"vw":75.875358},{"c":76.02,"h":76.2699,"l":75.93,"n":918,"o":76.04,"t":"2026-10-05T17:30:00Z","v":36618,"vw":76.097358},{"c":76.2225,"h":76.2325,"l":75.885,"n":527,"o":76.03,"t":"2026-10-05T17:45:00Z","v":13938,"vw":76.069428},{"c":76.205,"h":76.37,"l":76.08,"n":851,"o":76.3,"t":"2026-10-05T18:00:00Z","v":27259,"vw":76.200374},{"c":75.8,"h":76.25,"l":75.77,"n":675,"o":76.16,"t":"2026-10-05T18:15:00Z","v":25533,"vw":76.065997},{"c":76.025,"h":76.06,"l":75.73,"n":753,"o":75.8,"t":"2026-10-05T18:30:00Z","v":30989,"vw":75.85794},{"c":75.63,"h":76.025,"l":75.39,"n":683,"o":76.025,"t":"2026-10-05T18:45:00Z","v":30213,"vw":75.688034},{"c":75.545,"h":75.73,"l":75.335,"n":856,"o":75.68,"t":"2026-10-05T19:00:00Z","v":32862,"vw":75.579253},{"c":75.45,"h":75.695,"l":75.29,"n":1059,"o":75.545,"t":"2026-10-05T19:15:00Z","v":48968,"vw":75.481535},{"c":75.21,"h":75.45,"l":74.885,"n":1512,"o":75.45,"t":"2026-10-05T19:30:00Z","v":60362,"vw":75.138756},{"c":75.37,"h":75.485,"l":74.85,"n":3879,"o":75.14,"t":"2026-10-05T19:45:00Z","v":204426,"vw":75.226332},{"c":75.4,"h":75.73,"l":75.39,"n":78,"o":75.39,"t":"2026-10-05T20:00:00Z","v":362240,"vw":75.400598},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-05T20:15:00Z","v":19080,"vw":75.4},{"c":74.96,"h":75,"l":74.85,"n":7,"o":75,"t":"2026-10-06T09:45:00Z","v":604,"vw":74.928031},{"c":75.12,"h":75.12,"l":75.12,"n":3,"o":75.12,"t":"2026-10-06T12:30:00Z","v":205,"vw":75.12},{"c":74.29,"h":75.055,"l":73.8,"n":604,"o":74.5,"t":"2026-10-06T13:30:00Z","v":57408,"vw":74.45396},{"c":74.98,"h":75.25,"l":74.36,"n":558,"o":74.36,"t":"2026-10-06T13:45:00Z","v":32077,"vw":75.007141},{"c":74.72,"h":75.11,"l":74.34,"n":515,"o":75,"t":"2026-10-06T14:00:00Z","v":24175,"vw":74.738286},{"c":74.1825,"h":74.73,"l":73.97,"n":1013,"o":74.695,"t":"2026-10-06T14:15:00Z","v":79382,"vw":74.335734},{"c":73.84,"h":74.33,"l":73.84,"n":451,"o":74.1012,"t":"2026-10-06T14:30:00Z","v":21930,"vw":74.086292},{"c":73.7,"h":73.855,"l":73.36,"n":603,"o":73.66,"t":"2026-10-06T14:45:00Z","v":26637,"vw":73.615791},{"c":74.435,"h":74.49,"l":73.55,"n":657,"o":73.665,"t":"2026-10-06T15:00:00Z","v":41612,"vw":73.841196},{"c":74.73,"h":74.97,"l":74.375,"n":569,"o":74.39,"t":"2026-10-06T15:15:00Z","v":42725,"vw":74.58809},{"c":75.07,"h":75.335,"l":74.86,"n":508,"o":74.9,"t":"2026-10-06T15:30:00Z","v":23418,"vw":75.044063},{"c":75.225,"h":75.28,"l":75.07,"n":646,"o":75.15,"t":"2026-10-06T15:45:00Z","v":47439,"vw":75.182203},{"c":75.05,"h":75.14,"l":74.69,"n":470,"o":75.12,"t":"2026-10-06T16:00:00Z","v":14904,"vw":74.83077},{"c":75.115,"h":75.29,"l":74.99,"n":334,"o":75.04,"t":"2026-10-06T16:15:00Z","v":11811,"vw":75.124696},{"c":75.06,"h":75.29,"l":75.02,"n":365,"o":75.115,"t":"2026-10-06T16:30:00Z","v":13856,"vw":75.119655},{"c":75.125,"h":75.29,"l":74.9448,"n":245,"o":75.04,"t":"2026-10-06T16:45:00Z","v":9878,"vw":75.079341},{"c":75.47,"h":75.53,"l":75.01,"n":512,"o":75.2,"t":"2026-10-06T17:00:00Z","v":21407,"vw":75.207937},{"c":75.775,"h":75.89,"l":75.3748,"n":512,"o":75.47,"t":"2026-10-06T17:15:00Z","v":64094,"vw":75.643623},{"c":75.615,"h":75.79,"l":75.58,"n":407,"o":75.755,"t":"2026-10-06T17:30:00Z","v":8777,"vw":75.688906},{"c":75.66,"h":75.66,"l":75.36,"n":526,"o":75.615,"t":"2026-10-06T17:45:00Z","v":13251,"vw":75.562211},{"c":75.94,"h":76.12,"l":75.65,"n":981,"o":75.74,"t":"2026-10-06T18:00:00Z","v":63222,"vw":75.921224},{"c":76.055,"h":76.215,"l":75.94,"n":665,"o":75.94,"t":"2026-10-06T18:15:00Z","v":24234,"vw":76.113651},{"c":76.18,"h":76.18,"l":75.77,"n":842,"o":76.06,"t":"2026-10-06T18:30:00Z","v":29161,"vw":75.968452},{"c":76.125,"h":76.21,"l":76.06,"n":762,"o":76.135,"t":"2026-10-06T18:45:00Z","v":22936,"vw":76.146623},{"c":76.22,"h":76.27,"l":75.915,"n":801,"o":76.21,"t":"2026-10-06T19:00:00Z","v":99640,"vw":76.141067},{"c":75.935,"h":76.18,"l":75.83,"n":1065,"o":76.17,"t":"2026-10-06T19:15:00Z","v":42800,"vw":76.032397},{"c":76.3375,"h":76.375,"l":75.935,"n":1574,"o":75.935,"t":"2026-10-06T19:30:00Z","v":76953,"vw":76.190899},{"c":75.67,"h":76.48,"l":75.58,"n":3481,"o":76.365,"t":"2026-10-06T19:45:00Z","v":183513,"vw":76.029275},{"c":75.67,"h":75.67,"l":75.67,"n":58,"o":75.67,"t":"2026-10-06T20:00:00Z","v":235227,"vw":75.67},{"c":75.95,"h":75.95,"l":75.95,"n":1,"o":75.95,"t":"2026-10-06T21:30:00Z","v":202,"vw":75.95},{"c":76.3,"h":76.3,"l":76.27,"n":4,"o":76.27,"t":"2026-10-07T13:00:00Z","v":464,"vw":76.283899},{"c":75.96,"h":75.96,"l":75.96,"n":13,"o":75.96,"t":"2026-10-07T13:15:00Z","v":311,"vw":75.96},{"c":76.71,"h":77.23,"l":76.085,"n":735,"o":76.14,"t":"2026-10-07T13:30:00Z","v":63821,"vw":76.547592},{"c":76.535,"h":76.94,"l":76.3,"n":490,"o":76.615,"t":"2026-10-07T13:45:00Z","v":20814,"vw":76.658847},{"c":76.12,"h":76.76,"l":75.7901,"n":934,"o":76.575,"t":"2026-10-07T14:00:00Z","v":40190,"vw":75.997379},{"c":75.69,"h":76.44,"l":75.595,"n":876,"o":76.075,"t":"2026-10-07T14:15:00Z","v":35926,"vw":76.071634},{"c":75.405,"h":75.905,"l":74.83,"n":731,"o":75.9,"t":"2026-10-07T14:30:00Z","v":24469,"vw":75.374915},{"c":75.37,"h":75.68,"l":75.16,"n":630,"o":75.3,"t":"2026-10-07T14:45:00Z","v":42592,"vw":75.428268},{"c":75.59,"h":75.7329,"l":75.18,"n":697,"o":75.36,"t":"2026-10-07T15:00:00Z","v":34508,"vw":75.406686},{"c":75.28,"h":75.84,"l":75.24,"n":571,"o":75.62,"t":"2026-10-07T15:15:00Z","v":20699,"vw":75.51524},{"c":75.35,"h":75.36,"l":74.97,"n":601,"o":75.27,"t":"2026-10-07T15:30:00Z","v":17879,"vw":75.154093},{"c":74.99,"h":75.415,"l":74.99,"n":471,"o":75.27,"t":"2026-10-07T15:45:00Z","v":12016,"vw":75.172251},{"c":75.4,"h":75.4,"l":74.86,"n":716,"o":74.92,"t":"2026-10-07T16:00:00Z","v":33835,"vw":75.147511},{"c":74.92,"h":75.38,"l":74.88,"n":675,"o":75.365,"t":"2026-10-07T16:15:00Z","v":18435,"vw":75.178926},{"c":74.765,"h":74.97,"l":74.69,"n":742,"o":74.9,"t":"2026-10-07T16:30:00Z","v":17173,"vw":74.80813},{"c":75.185,"h":75.22,"l":74.71,"n":758,"o":74.765,"t":"2026-10-07T16:45:00Z","v":18475,"vw":74.96935},{"c":75.1,"h":75.31,"l":74.89,"n":709,"o":75.31,"t":"2026-10-07T17:00:00Z","v":30196,"vw":75.070201},{"c":75.025,"h":75.275,"l":74.905,"n":536,"o":75.11,"t":"2026-10-07T17:15:00Z","v":16977,"vw":75.05368},{"c":74.88,"h":75.14,"l":74.88,"n":645,"o":75.025,"t":"2026-10-07T17:30:00Z","v":30916,"vw":75.01757},{"c":75.04,"h":75.05,"l":74.875,"n":528,"o":74.89,"t":"2026-10-07T17:45:00Z","v":15610,"vw":74.962544},{"c":75.14,"h":75.23,"l":74.95,"n":461,"o":75.05,"t":"2026-10-07T18:00:00Z","v":13107,"vw":75.127237},{"c":75.345,"h":75.51,"l":75.07,"n":377,"o":75.125,"t":"2026-10-07T18:15:00Z","v":9932,"vw":75.21213},{"c":75.48,"h":75.54,"l":75.18,"n":721,"o":75.18,"t":"2026-10-07T18:30:00Z","v":20515,"vw":75.443048},{"c":75.545,"h":75.56,"l":75.36,"n":597,"o":75.47,"t":"2026-10-07T18:45:00Z","v":18818,"vw":75.438668},{"c":75.61,"h":75.69,"l":75.4,"n":865,"o":75.59,"t":"2026-10-07T19:00:00Z","v":27268,"vw":75.572316},{"c":75.08,"h":75.54,"l":75,"n":819,"o":75.54,"t":"2026-10-07T19:15:00Z","v":25603,"vw":75.301874},{"c":75.55,"h":75.6,"l":75.08,"n":1214,"o":75.08,"t":"2026-10-07T19:30:00Z","v":45107,"vw":75.403905},{"c":75.45,"h":75.78,"l":75.45,"n":2921,"o":75.5,"t":"2026-10-07T19:45:00Z","v":136292,"vw":75.595162},{"c":75.46,"h":75.48,"l":75.449,"n":51,"o":75.48,"t":"2026-10-07T20:00:00Z","v":359969,"vw":75.460301},{"c":75.5,"h":75.5,"l":75.5,"n":3,"o":75.5,"t":"2026-10-07T21:45:00Z","v":376,"vw":75.5},{"c":76.5592,"h":76.5592,"l":76.5592,"n":1,"o":76.5592,"t":"2026-10-07T22:00:00Z","v":100,"vw":76.5592},{"c":76.5,"h":76.83,"l":76.16,"n":22,"o":76.16,"t":"2026-10-08T11:00:00Z","v":3492,"vw":76.696177},{"c":76.6,"h":76.79,"l":76.4,"n":6,"o":76.79,"t":"2026-10-08T11:15:00Z","v":487,"vw":76.623811},{"c":76.5,"h":76.78,"l":76.35,"n":65,"o":76.35,"t":"2026-10-08T12:00:00Z","v":3159,"vw":76.541957},{"c":76.51,"h":76.52,"l":76.51,"n":4,"o":76.52,"t":"2026-10-08T12:15:00Z","v":349,"vw":76.515},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-08T13:00:00Z","v":175,"vw":76.3},{"c":75.99,"h":76.79,"l":75.13,"n":358,"o":76.79,"t":"2026-10-08T13:30:00Z","v":33090,"vw":76.184212},{"c":76.425,"h":76.65,"l":75.83,"n":440,"o":76.11,"t":"2026-10-08T13:45:00Z","v":35563,"vw":76.245997},{"c":76.26,"h":76.91,"l":76.03,"n":617,"o":76.51,"t":"2026-10-08T14:00:00Z","v":59959,"vw":76.348933},{"c":76.15,"h":76.82,"l":76.085,"n":455,"o":76.44,"t":"2026-10-08T14:15:00Z","v":18042,"vw":76.362244},{"c":76.1262,"h":76.5599,"l":75.885,"n":888,"o":76.3296,"t":"2026-10-08T14:30:00Z","v":71486,"vw":76.334393},{"c":76.175,"h":76.29,"l":75.79,"n":1013,"o":76.28,"t":"2026-10-08T14:45:00Z","v":69686,"vw":75.954673},{"c":76.38,"h":76.38,"l":75.89,"n":847,"o":76.03,"t":"2026-10-08T15:00:00Z","v":71681,"vw":76.14865},{"c":76.22,"h":76.55,"l":76.14,"n":818,"o":76.405,"t":"2026-10-08T15:15:00Z","v":75112,"vw":76.275077},{"c":76.08,"h":76.335,"l":75.87,"n":601,"o":76.13,"t":"2026-10-08T15:30:00Z","v":41137,"vw":76.051972},{"c":76.92,"h":77.075,"l":76,"n":1247,"o":76.08,"t":"2026-10-08T15:45:00Z","v":117415,"vw":76.42464},{"c":76.425,"h":76.99,"l":76.38,"n":1250,"o":76.925,"t":"2026-10-08T16:00:00Z","v":46689,"vw":76.723264},{"c":76.12,"h":76.6946,"l":75.69,"n":1012,"o":76.425,"t":"2026-10-08T16:15:00Z","v":30875,"vw":76.111324},{"c":76.05,"h":76.25,"l":75.72,"n":791,"o":76.12,"t":"2026-10-08T16:30:00Z","v":64805,"vw":75.86953},{"c":76.2504,"h":76.315,"l":75.78,"n":776,"o":76.115,"t":"2026-10-08T16:45:00Z","v":70853,"vw":76.134553},{"c":76.72,"h":76.79,"l":76.03,"n":678,"o":76.25,"t":"2026-10-08T17:00:00Z","v":24280,"vw":76.576383},{"c":76.88,"h":76.96,"l":76.6,"n":906,"o":76.68,"t":"2026-10-08T17:15:00Z","v":58611,"vw":76.757639},{"c":76.42,"h":77.27,"l":76.33,"n":1294,"o":76.88,"t":"2026-10-08T17:30:00Z","v":54497,"vw":76.807722},{"c":76.35,"h":76.62,"l":76.275,"n":952,"o":76.415,"t":"2026-10-08T17:45:00Z","v":37059,"vw":76.429922},{"c":76.45,"h":76.63,"l":76.22,"n":880,"o":76.38,"t":"2026-10-08T18:00:00Z","v":24764,"vw":76.462184},{"c":76.1,"h":76.485,"l":76.1,"n":777,"o":76.485,"t":"2026-10-08T18:15:00Z","v":24234,"vw":76.274881},{"c":76.075,"h":76.1,"l":75.81,"n":877,"o":76.1,"t":"2026-10-08T18:30:00Z","v":27051,"vw":75.963028},{"c":76.265,"h":76.265,"l":75.92,"n":885,"o":76.09,"t":"2026-10-08T18:45:00Z","v":28229,"vw":76.05847},{"c":76.165,"h":76.24,"l":76.01,"n":1040,"o":76.23,"t":"2026-10-08T19:00:00Z","v":33869,"vw":76.142683},{"c":76.51,"h":76.585,"l":76.07,"n":1145,"o":76.1575,"t":"2026-10-08T19:15:00Z","v":40468,"vw":76.319192},{"c":76.44,"h":76.73,"l":76.4,"n":1441,"o":76.51,"t":"2026-10-08T19:30:00Z","v":65806,"vw":76.586664},{"c":76.62,"h":76.83,"l":76.15,"n":4124,"o":76.44,"t":"2026-10-08T19:45:00Z","v":183119,"vw":76.534823},{"c":76.6,"h":76.67,"l":76.6,"n":60,"o":76.67,"t":"2026-10-08T20:00:00Z","v":368267,"vw":76.600053},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-08T20:15:00Z","v":100,"vw":76.5},{"c":76.95,"h":77.17,"l":75.76,"n":307,"o":75.76,"t":"2026-10-09T13:30:00Z","v":20774,"vw":76.122277},{"c":76.395,"h":76.71,"l":75.73,"n":452,"o":76.71,"t":"2026-10-09T13:45:00Z","v":43691,"vw":76.150679},{"c":76.32,"h":76.71,"l":76.135,"n":267,"o":76.64,"t":"2026-10-09T14:00:00Z","v":8075,"vw":76.459956},{"c":76.165,"h":76.5,"l":75.8,"n":960,"o":76.31,"t":"2026-10-09T14:15:00Z","v":96055,"vw":76.004773},{"c":76.6475,"h":76.74,"l":76.36,"n":544,"o":76.36,"t":"2026-10-09T14:30:00Z","v":46497,"vw":76.520466},{"c":77.005,"h":77.005,"l":76.55,"n":483,"o":76.675,"t":"2026-10-09T14:45:00Z","v":15764,"vw":76.712179},{"c":77.53,"h":77.535,"l":76.9,"n":558,"o":77.065,"t":"2026-10-09T15:00:00Z","v":30028,"vw":77.267999},{"c":77.295,"h":77.525,"l":77.21,"n":502,"o":77.525,"t":"2026-10-09T15:15:00Z","v":40967,"vw":77.338044},{"c":76.515,"h":77.25,"l":76.46,"n":899,"o":77.24,"t":"2026-10-09T15:30:00Z","v":40834,"vw":76.703261},{"c":76.105,"h":76.57,"l":76.0523,"n":668,"o":76.49,"t":"2026-10-09T15:45:00Z","v":14687,"vw":76.264599},{"c":75.66,"h":76.105,"l":75.505,"n":507,"o":76.105,"t":"2026-10-09T16:00:00Z","v":29782,"vw":75.73759},{"c":75.42,"h":75.765,"l":75.04,"n":747,"o":75.755,"t":"2026-10-09T16:15:00Z","v":51663,"vw":75.499778},{"c":75.35,"h":75.41,"l":75.13,"n":535,"o":75.325,"t":"2026-10-09T16:30:00Z","v":29118,"vw":75.240989},{"c":75.47,"h":75.5,"l":75.19,"n":367,"o":75.295,"t":"2026-10-09T16:45:00Z","v":8295,"vw":75.399054},{"c":75.17,"h":75.45,"l":75.07,"n":570,"o":75.45,"t":"2026-10-09T17:00:00Z","v":13751,"vw":75.265958},{"c":74.865,"h":75.24,"l":74.845,"n":439,"o":75.15,"t":"2026-10-09T17:15:00Z","v":13755,"vw":75.08461},{"c":74.99,"h":74.99,"l":74.34,"n":1165,"o":74.865,"t":"2026-10-09T17:30:00Z","v":47865,"vw":74.745851},{"c":75.475,"h":75.625,"l":74.77,"n":751,"o":75,"t":"2026-10-09T17:45:00Z","v":24916,"vw":75.230024},{"c":75,"h":75.47,"l":75,"n":502,"o":75.47,"t":"2026-10-09T18:00:00Z","v":15968,"vw":75.199533},{"c":74.58,"h":75.055,"l":74.57,"n":498,"o":75.055,"t":"2026-10-09T18:15:00Z","v":12971,"vw":74.906734},{"c":74.21,"h":74.545,"l":73.555,"n":929,"o":74.545,"t":"2026-10-09T18:30:00Z","v":37556,"vw":74.053583},{"c":74,"h":74.2,"l":73.07,"n":1305,"o":74.005,"t":"2026-10-09T18:45:00Z","v":57046,"vw":73.562902},{"c":74.41,"h":74.415,"l":73.701,"n":746,"o":74.19,"t":"2026-10-09T19:00:00Z","v":25140,"vw":74.12685},{"c":74.495,"h":74.65,"l":74.31,"n":832,"o":74.42,"t":"2026-10-09T19:15:00Z","v":28140,"vw":74.468754},{"c":74.515,"h":74.65,"l":74.29,"n":1430,"o":74.57,"t":"2026-10-09T19:30:00Z","v":53672,"vw":74.491349},{"c":74.56,"h":74.65,"l":74.03,"n":3762,"o":74.48,"t":"2026-10-09T19:45:00Z","v":160000,"vw":74.385195},{"c":74.51,"h":74.56,"l":74.51,"n":61,"o":74.56,"t":"2026-10-09T20:00:00Z","v":174139,"vw":74.510046},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-12T11:15:00Z","v":250,"vw":74.49},{"c":75.27,"h":75.63,"l":75.27,"n":12,"o":75.63,"t":"2026-10-12T12:30:00Z","v":1101,"vw":75.321429},{"c":75.27,"h":75.27,"l":75.27,"n":2,"o":75.27,"t":"2026-10-12T12:45:00Z","v":171,"vw":75.27},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-10-12T13:15:00Z","v":100,"vw":75.98},{"c":77.46,"h":77.53,"l":75.3825,"n":621,"o":76,"t":"2026-10-12T13:30:00Z","v":64313,"vw":76.659179},{"c":77.37,"h":77.65,"l":76.775,"n":915,"o":77.46,"t":"2026-10-12T13:45:00Z","v":47880,"vw":77.232632},{"c":77.36,"h":77.74,"l":77,"n":940,"o":77.45,"t":"2026-10-12T14:00:00Z","v":54682,"vw":77.364625},{"c":77.38,"h":78.1,"l":77.2,"n":1201,"o":77.77,"t":"2026-10-12T14:15:00Z","v":57038,"vw":77.755533},{"c":77.54,"h":77.79,"l":76.88,"n":1465,"o":77.38,"t":"2026-10-12T14:30:00Z","v":123463,"vw":77.356302},{"c":77.58,"h":77.76,"l":77.12,"n":1133,"o":77.47,"t":"2026-10-12T14:45:00Z","v":66091,"vw":77.397862},{"c":77.41,"h":77.69,"l":77.1,"n":800,"o":77.53,"t":"2026-10-12T15:00:00Z","v":30741,"vw":77.396941},{"c":77.425,"h":77.5,"l":77.16,"n":828,"o":77.45,"t":"2026-10-12T15:15:00Z","v":35014,"vw":77.427747},{"c":77.18,"h":77.43,"l":77.07,"n":582,"o":77.35,"t":"2026-10-12T15:30:00Z","v":17872,"vw":77.226871},{"c":77.74,"h":77.77,"l":77.12,"n":771,"o":77.175,"t":"2026-10-12T15:45:00Z","v":41814,"vw":77.491989},{"c":77.71,"h":77.9,"l":77.55,"n":505,"o":77.82,"t":"2026-10-12T16:00:00Z","v":15266,"vw":77.73466},{"c":77.76,"h":77.82,"l":77.56,"n":483,"o":77.705,"t":"2026-10-12T16:15:00Z","v":15792,"vw":77.71624},{"c":77.645,"h":77.79,"l":77.49,"n":465,"o":77.76,"t":"2026-10-12T16:30:00Z","v":12496,"vw":77.629093},{"c":77.49,"h":77.745,"l":77.45,"n":736,"o":77.58,"t":"2026-10-12T16:45:00Z","v":20393,"vw":77.562426},{"c":77.74,"h":77.79,"l":77.45,"n":345,"o":77.51,"t":"2026-10-12T17:00:00Z","v":8675,"vw":77.636952},{"c":77.57,"h":77.85,"l":77.36,"n":738,"o":77.66,"t":"2026-10-12T17:15:00Z","v":24564,"vw":77.6571},{"c":77.195,"h":77.56,"l":77.14,"n":527,"o":77.515,"t":"2026-10-12T17:30:00Z","v":16734,"vw":77.263287},{"c":77.1,"h":77.19,"l":76.81,"n":633,"o":77.19,"t":"2026-10-12T17:45:00Z","v":19360,"vw":76.992601},{"c":76.755,"h":77.19,"l":76.73,"n":622,"o":77.085,"t":"2026-10-12T18:00:00Z","v":21167,"vw":76.990944},{"c":76.82,"h":77.2,"l":76.755,"n":812,"o":76.755,"t":"2026-10-12T18:15:00Z","v":27946,"vw":76.926995},{"c":76.59,"h":76.85,"l":76.46,"n":453,"o":76.82,"t":"2026-10-12T18:30:00Z","v":15959,"vw":76.6529},{"c":76.925,"h":76.985,"l":76.45,"n":886,"o":76.575,"t":"2026-10-12T18:45:00Z","v":22091,"vw":76.683454},{"c":76.955,"h":77.07,"l":76.81,"n":691,"o":76.935,"t":"2026-10-12T19:00:00Z","v":18653,"vw":76.962346},{"c":76.87,"h":77.02,"l":76.65,"n":1148,"o":76.945,"t":"2026-10-12T19:15:00Z","v":37624,"vw":76.833763},{"c":76.94,"h":77.12,"l":76.84,"n":1327,"o":76.915,"t":"2026-10-12T19:30:00Z","v":63486,"vw":76.922302},{"c":77.33,"h":77.49,"l":76.94,"n":3671,"o":76.97,"t":"2026-10-12T19:45:00Z","v":260075,"vw":77.21659},{"c":77.33,"h":77.41,"l":77.33,"n":46,"o":77.41,"t":"2026-10-12T20:00:00Z","v":253331,"vw":77.330826},{"c":77.4,"h":77.4,"l":77.4,"n":10,"o":77.4,"t":"2026-10-13T11:00:00Z","v":370,"vw":77.4},{"c":77.4,"h":77.4,"l":77.4,"n":5,"o":77.4,"t":"2026-10-13T12:00:00Z","v":753,"vw":77.4},{"c":78.13,"h":78.13,"l":78,"n":18,"o":78,"t":"2026-10-13T13:15:00Z","v":813,"vw":78.098153},{"c":79.45,"h":79.96,"l":77.89,"n":702,"o":78.48,"t":"2026-10-13T13:30:00Z","v":50614,"vw":79.095929},{"c":80.105,"h":80.5,"l":79.13,"n":1257,"o":79.8,"t":"2026-10-13T13:45:00Z","v":65152,"vw":80.045214},{"c":79.985,"h":80.55,"l":79.73,"n":1416,"o":80.27,"t":"2026-10-13T14:00:00Z","v":75098,"vw":80.156276},{"c":80.01,"h":80.21,"l":79.69,"n":1131,"o":80.04,"t":"2026-10-13T14:15:00Z","v":55244,"vw":79.972602},{"c":79.45,"h":80.05,"l":79.285,"n":1172,"o":80.01,"t":"2026-10-13T14:30:00Z","v":61561,"vw":79.662506},{"c":79.455,"h":79.65,"l":79.04,"n":996,"o":79.4525,"t":"2026-10-13T14:45:00Z","v":43220,"vw":79.366801},{"c":79.78,"h":79.84,"l":79.435,"n":952,"o":79.45,"t":"2026-10-13T15:00:00Z","v":43743,"vw":79.709504},{"c":80.68,"h":80.71,"l":79.755,"n":858,"o":79.77,"t":"2026-10-13T15:15:00Z","v":34555,"vw":80.295679},{"c":81.1,"h":81.175,"l":80.53,"n":1164,"o":80.715,"t":"2026-10-13T15:30:00Z","v":43404,"vw":80.81304},{"c":81.065,"h":81.21,"l":80.73,"n":913,"o":81.115,"t":"2026-10-13T15:45:00Z","v":39514,"vw":80.92395},{"c":80.95,"h":81.26,"l":80.935,"n":679,"o":81.16,"t":"2026-10-13T16:00:00Z","v":25012,"vw":81.083172},{"c":80.55,"h":81,"l":80.29,"n":856,"o":81,"t":"2026-10-13T16:15:00Z","v":27194,"vw":80.592128},{"c":80.67,"h":80.79,"l":80.225,"n":685,"o":80.505,"t":"2026-10-13T16:30:00Z","v":24195,"vw":80.488997},{"c":80.7,"h":80.875,"l":80.58,"n":683,"o":80.665,"t":"2026-10-13T16:45:00Z","v":52274,"vw":80.770499},{"c":80.16,"h":80.9,"l":80.07,"n":776,"o":80.775,"t":"2026-10-13T17:00:00Z","v":47856,"vw":80.625232},{"c":81.255,"h":81.715,"l":80.29,"n":2266,"o":80.37,"t":"2026-10-13T17:15:00Z","v":257541,"vw":81.002283},{"c":81.51,"h":81.62,"l":81.09,"n":981,"o":81.09,"t":"2026-10-13T17:30:00Z","v":45612,"vw":81.367421},{"c":81.275,"h":81.62,"l":81.19,"n":771,"o":81.45,"t":"2026-10-13T17:45:00Z","v":35932,"vw":81.435193},{"c":81.05,"h":81.38,"l":80.84,"n":1284,"o":81.17,"t":"2026-10-13T18:00:00Z","v":94836,"vw":81.095883},{"c":80.38,"h":81.115,"l":80.38,"n":639,"o":81.115,"t":"2026-10-13T18:15:00Z","v":23276,"vw":80.703383},{"c":80.39,"h":80.61,"l":80.15,"n":684,"o":80.41,"t":"2026-10-13T18:30:00Z","v":28993,"vw":80.426781},{"c":80.16,"h":80.45,"l":79.97,"n":977,"o":80.39,"t":"2026-10-13T18:45:00Z","v":32210,"vw":80.149035},{"c":79.64,"h":80.23,"l":79.585,"n":1407,"o":80.17,"t":"2026-10-13T19:00:00Z","v":70985,"vw":79.789183},{"c":79.815,"h":80.11,"l":79.66,"n":1228,"o":79.66,"t":"2026-10-13T19:15:00Z","v":50364,"vw":79.831813},{"c":80.61,"h":80.69,"l":79.67,"n":1629,"o":79.78,"t":"2026-10-13T19:30:00Z","v":66784,"vw":80.194589},{"c":80.72,"h":81.01,"l":80.55,"n":3987,"o":80.615,"t":"2026-10-13T19:45:00Z","v":200279,"vw":80.861428},{"c":80.75,"h":80.79,"l":80.75,"n":48,"o":80.79,"t":"2026-10-13T20:00:00Z","v":614988,"vw":80.750025},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-13T20:15:00Z","v":38160,"vw":80.75},{"c":81.1,"h":81.1,"l":81.1,"n":6,"o":81.1,"t":"2026-10-13T23:00:00Z","v":1000,"vw":81.1},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-10-13T23:30:00Z","v":200,"vw":81.62},{"c":81.155,"h":81.155,"l":81.155,"n":1,"o":81.155,"t":"2026-10-14T11:15:00Z","v":148,"vw":81.155},{"c":81.84,"h":82,"l":81.84,"n":4,"o":81.8741,"t":"2026-10-14T12:00:00Z","v":987,"vw":81.862594},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-14T12:30:00Z","v":133,"vw":81.69},{"c":81.7206,"h":81.7206,"l":81.7206,"n":2,"o":81.7206,"t":"2026-10-14T13:00:00Z","v":109,"vw":81.7206},{"c":81.88,"h":81.88,"l":81.88,"n":14,"o":81.88,"t":"2026-10-14T13:15:00Z","v":990,"vw":81.88},{"c":79.99,"h":81.58,"l":79.865,"n":659,"o":81.09,"t":"2026-10-14T13:30:00Z","v":70437,"vw":80.724271},{"c":79.65,"h":80.21,"l":79.32,"n":620,"o":80.08,"t":"2026-10-14T13:45:00Z","v":39845,"vw":79.713353},{"c":79.5,"h":79.94,"l":78.97,"n":633,"o":79.8975,"t":"2026-10-14T14:00:00Z","v":24064,"vw":79.428369},{"c":79.7,"h":79.86,"l":79.15,"n":596,"o":79.76,"t":"2026-10-14T14:15:00Z","v":22824,"vw":79.49051},{"c":79.2,"h":79.71,"l":79.095,"n":537,"o":79.71,"t":"2026-10-14T14:30:00Z","v":14287,"vw":79.322005},{"c":79.66,"h":79.93,"l":79.41,"n":572,"o":79.54,"t":"2026-10-14T14:45:00Z","v":16498,"vw":79.697713},{"c":79.69,"h":79.98,"l":79.66,"n":638,"o":79.77,"t":"2026-10-14T15:00:00Z","v":19410,"vw":79.79721},{"c":79.34,"h":79.65,"l":79.16,"n":498,"o":79.65,"t":"2026-10-14T15:15:00Z","v":12853,"vw":79.452992},{"c":79.11,"h":79.45,"l":78.9401,"n":611,"o":79.34,"t":"2026-10-14T15:30:00Z","v":19245,"vw":79.151924},{"c":79.12,"h":79.5018,"l":79.09,"n":734,"o":79.205,"t":"2026-10-14T15:45:00Z","v":33209,"vw":79.238943},{"c":78.875,"h":79.14,"l":78.81,"n":1121,"o":79.11,"t":"2026-10-14T16:00:00Z","v":45439,"vw":78.996744},{"c":78.9357,"h":79.1,"l":78.875,"n":653,"o":78.9687,"t":"2026-10-14T16:15:00Z","v":18513,"vw":78.994381},{"c":79.04,"h":79.3,"l":79.015,"n":587,"o":79.12,"t":"2026-10-14T16:30:00Z","v":16128,"vw":79.189977},{"c":78.855,"h":79.16,"l":78.74,"n":600,"o":79.105,"t":"2026-10-14T16:45:00Z","v":19694,"vw":78.934427},{"c":78.59,"h":79.06,"l":78.59,"n":547,"o":78.9,"t":"2026-10-14T17:00:00Z","v":16152,"vw":78.813653},{"c":78.18,"h":78.57,"l":77.91,"n":755,"o":78.57,"t":"2026-10-14T17:15:00Z","v":25096,"vw":78.25062},{"c":78.375,"h":78.375,"l":78.04,"n":777,"o":78.24,"t":"2026-10-14T17:30:00Z","v":19663,"vw":78.236372},{"c":78.52,"h":78.645,"l":78.3,"n":757,"o":78.36,"t":"2026-10-14T17:45:00Z","v":27602,"vw":78.46492},{"c":79.01,"h":79.01,"l":78.47,"n":1019,"o":78.575,"t":"2026-10-14T18:00:00Z","v":37842,"vw":78.724954},{"c":78.89,"h":79.1,"l":78.89,"n":790,"o":79.07,"t":"2026-10-14T18:15:00Z","v":25485,"vw":78.991615},{"c":79.215,"h":79.215,"l":78.94,"n":699,"o":78.99,"t":"2026-10-14T18:30:00Z","v":21964,"vw":79.05905},{"c":79.03,"h":79.32,"l":78.95,"n":940,"o":79.13,"t":"2026-10-14T18:45:00Z","v":25781,"vw":79.110482},{"c":78.86,"h":79.03,"l":78.56,"n":1157,"o":78.96,"t":"2026-10-14T19:00:00Z","v":34009,"vw":78.748472},{"c":78.88,"h":79.2,"l":78.87,"n":1348,"o":78.92,"t":"2026-10-14T19:15:00Z","v":50936,"vw":78.995474},{"c":79.43,"h":79.43,"l":78.605,"n":2039,"o":78.86,"t":"2026-10-14T19:30:00Z","v":106858,"vw":78.988032},{"c":78.97,"h":79.37,"l":78.67,"n":3492,"o":79.37,"t":"2026-10-14T19:45:00Z","v":158942,"vw":78.939553},{"c":78.97,"h":78.98,"l":78.97,"n":59,"o":78.98,"t":"2026-10-14T20:00:00Z","v":253907,"vw":78.970004},{"c":79.1,"h":79.25,"l":79.1,"n":20,"o":79.25,"t":"2026-10-14T21:30:00Z","v":1300,"vw":79.167367},{"c":79.5,"h":79.52,"l":79.5,"n":4,"o":79.52,"t":"2026-10-15T11:30:00Z","v":486,"vw":79.507264},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-15T12:15:00Z","v":104,"vw":79.2},{"c":79.1,"h":79.12,"l":79.1,"n":9,"o":79.12,"t":"2026-10-15T12:30:00Z","v":1021,"vw":79.110588},{"c":78.97,"h":78.97,"l":78.875,"n":3,"o":78.875,"t":"2026-10-15T12:45:00Z","v":273,"vw":78.9225},{"c":79,"h":79,"l":78.99,"n":2,"o":78.99,"t":"2026-10-15T13:00:00Z","v":273,"vw":78.996337},{"c":78.5,"h":78.75,"l":78.5,"n":6,"o":78.75,"t":"2026-10-15T13:15:00Z","v":635,"vw":78.685228},{"c":77.7452,"h":78.535,"l":76.46,"n":743,"o":78,"t":"2026-10-15T13:30:00Z","v":102109,"vw":77.517613},{"c":78.305,"h":78.4198,"l":77.125,"n":667,"o":77.8,"t":"2026-10-15T13:45:00Z","v":36346,"vw":77.842602},{"c":77.66,"h":78.31,"l":77.46,"n":674,"o":78.11,"t":"2026-10-15T14:00:00Z","v":23282,"vw":77.888963},{"c":77.84,"h":78.09,"l":77.645,"n":552,"o":77.755,"t":"2026-10-15T14:15:00Z","v":17250,"vw":77.825466},{"c":78.04,"h":78.1,"l":77.64,"n":606,"o":77.765,"t":"2026-10-15T14:30:00Z","v":38885,"vw":77.861349},{"c":78.17,"h":78.53,"l":77.94,"n":683,"o":78.115,"t":"2026-10-15T14:45:00Z","v":19661,"vw":78.188552},{"c":77.4625,"h":78.33,"l":77.3681,"n":677,"o":78.33,"t":"2026-10-15T15:00:00Z","v":18833,"vw":77.724152},{"c":77.005,"h":77.81,"l":76.94,"n":814,"o":77.455,"t":"2026-10-15T15:15:00Z","v":31846,"vw":77.261288},{"c":76.8,"h":76.985,"l":76.66,"n":911,"o":76.89,"t":"2026-10-15T15:30:00Z","v":41160,"vw":76.810625},{"c":76.54,"h":76.875,"l":76.23,"n":1536,"o":76.87,"t":"2026-10-15T15:45:00Z","v":71403,"vw":76.534496},{"c":76.975,"h":77.36,"l":76.33,"n":1018,"o":76.655,"t":"2026-10-15T16:00:00Z","v":46907,"vw":76.860202},{"c":76.485,"h":77.11,"l":76.4,"n":791,"o":76.97,"t":"2026-10-15T16:15:00Z","v":33132,"vw":76.646385},{"c":76.59,"h":77.09,"l":76.515,"n":556,"o":76.515,"t":"2026-10-15T16:30:00Z","v":18160,"vw":76.796189},{"c":76.56,"h":76.71,"l":76.31,"n":477,"o":76.48,"t":"2026-10-15T16:45:00Z","v":13944,"vw":76.486241},{"c":76.62,"h":76.755,"l":76.28,"n":486,"o":76.42,"t":"2026-10-15T17:00:00Z","v":15854,"vw":76.477933},{"c":76.77,"h":76.93,"l":76.58,"n":393,"o":76.58,"t":"2026-10-15T17:15:00Z","v":13238,"vw":76.714727},{"c":76.51,"h":76.905,"l":76.1004,"n":584,"o":76.79,"t":"2026-10-15T17:30:00Z","v":24593,"vw":76.50214},{"c":76.93,"h":77.09,"l":76.21,"n":668,"o":76.48,"t":"2026-10-15T17:45:00Z","v":26578,"vw":76.656619},{"c":76.91,"h":77.15,"l":76.84,"n":660,"o":77.08,"t":"2026-10-15T18:00:00Z","v":31397,"vw":76.982832},{"c":76.27,"h":77.01,"l":76.27,"n":657,"o":76.84,"t":"2026-10-15T18:15:00Z","v":25711,"vw":76.792794},{"c":75.89,"h":76.27,"l":75.89,"n":731,"o":76.25,"t":"2026-10-15T18:30:00Z","v":43397,"vw":76.077795},{"c":75.49,"h":76.07,"l":75.49,"n":873,"o":75.88,"t":"2026-10-15T18:45:00Z","v":25684,"vw":75.75467},{"c":75.405,"h":75.46,"l":75.24,"n":1062,"o":75.46,"t":"2026-10-15T19:00:00Z","v":38483,"vw":75.349847},{"c":75.54,"h":75.63,"l":75.1301,"n":1558,"o":75.4,"t":"2026-10-15T19:15:00Z","v":58926,"vw":75.402701},{"c":76.56,"h":76.56,"l":75.495,"n":1708,"o":75.54,"t":"2026-10-15T19:30:00Z","v":100840,"vw":75.952815},{"c":76.87,"h":76.98,"l":76.49,"n":3613,"o":76.535,"t":"2026-10-15T19:45:00Z","v":182882,"vw":76.836797},{"c":76.88,"h":76.88,"l":76.88,"n":41,"o":76.88,"t":"2026-10-15T20:00:00Z","v":306189,"vw":76.88},{"c":76.23,"h":76.23,"l":76.23,"n":2,"o":76.23,"t":"2026-10-16T08:00:00Z","v":580,"vw":76.23},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-16T11:15:00Z","v":331,"vw":76.85},{"c":76.81,"h":78.35,"l":76.81,"n":428,"o":77.83,"t":"2026-10-16T13:30:00Z","v":37475,"vw":77.674701},{"c":75.115,"h":77.3,"l":75.08,"n":820,"o":76.81,"t":"2026-10-16T13:45:00Z","v":40585,"vw":76.584558},{"c":76.499,"h":76.62,"l":75.05,"n":1336,"o":75.165,"t":"2026-10-16T14:00:00Z","v":97798,"vw":76.194275},{"c":76.3,"h":76.955,"l":75.66,"n":852,"o":76.45,"t":"2026-10-16T14:15:00Z","v":34499,"vw":76.135031},{"c":76.47,"h":77.03,"l":76.211,"n":641,"o":76.26,"t":"2026-10-16T14:30:00Z","v":21459,"vw":76.488239},{"c":76.33,"h":76.82,"l":76,"n":699,"o":76.53,"t":"2026-10-16T14:45:00Z","v":22841,"vw":76.559242},{"c":75.85,"h":76.55,"l":75.83,"n":901,"o":76.25,"t":"2026-10-16T15:00:00Z","v":33965,"vw":76.263257},{"c":76.26,"h":76.5,"l":75.9,"n":744,"o":75.9,"t":"2026-10-16T15:15:00Z","v":24616,"vw":76.210692},{"c":76.11,"h":76.429,"l":75.99,"n":676,"o":76.37,"t":"2026-10-16T15:30:00Z","v":22613,"vw":76.275507},{"c":76.05,"h":76.22,"l":75.515,"n":642,"o":75.91,"t":"2026-10-16T15:45:00Z","v":23742,"vw":76.002921},{"c":76.12,"h":76.385,"l":75.635,"n":641,"o":76.03,"t":"2026-10-16T16:00:00Z","v":29757,"vw":76.044814},{"c":76.465,"h":76.64,"l":75.925,"n":626,"o":76.04,"t":"2026-10-16T16:15:00Z","v":30747,"vw":76.371009},{"c":76.26,"h":76.56,"l":76.19,"n":621,"o":76.35,"t":"2026-10-16T16:30:00Z","v":44966,"vw":76.372167},{"c":76.2125,"h":76.62,"l":76.01,"n":533,"o":76.26,"t":"2026-10-16T16:45:00Z","v":18097,"vw":76.198488},{"c":76.33,"h":76.365,"l":76.06,"n":486,"o":76.185,"t":"2026-10-16T17:00:00Z","v":14404,"vw":76.197503},{"c":76.27,"h":76.31,"l":75.98,"n":523,"o":76.28,"t":"2026-10-16T17:15:00Z","v":15267,"vw":76.214056},{"c":76.31,"h":76.53,"l":75.96,"n":710,"o":76.33,"t":"2026-10-16T17:30:00Z","v":20959,"vw":76.321528},{"c":76.235,"h":76.47,"l":76.23,"n":394,"o":76.4,"t":"2026-10-16T17:45:00Z","v":10974,"vw":76.325291},{"c":76.39,"h":76.44,"l":76.09,"n":512,"o":76.24,"t":"2026-10-16T18:00:00Z","v":39112,"vw":76.222949},{"c":76.1737,"h":76.39,"l":75.92,"n":648,"o":76.33,"t":"2026-10-16T18:15:00Z","v":445755,"vw":76.209161},{"c":76.13,"h":76.28,"l":75.91,"n":626,"o":76.155,"t":"2026-10-16T18:30:00Z","v":15961,"vw":76.143829},{"c":75.9,"h":76.17,"l":75.74,"n":678,"o":76.06,"t":"2026-10-16T18:45:00Z","v":15891,"vw":76.015437},{"c":76.24,"h":76.52,"l":75.91,"n":1873,"o":75.95,"t":"2026-10-16T19:00:00Z","v":111688,"vw":76.323069},{"c":76.105,"h":76.38,"l":75.94,"n":1178,"o":76.17,"t":"2026-10-16T19:15:00Z","v":35101,"vw":76.182417},{"c":76.39,"h":76.695,"l":76.105,"n":1604,"o":76.105,"t":"2026-10-16T19:30:00Z","v":62441,"vw":76.48489},{"c":76.52,"h":77.05,"l":76.31,"n":4362,"o":76.45,"t":"2026-10-16T19:45:00Z","v":218886,"vw":76.70524},{"c":76.59,"h":76.59,"l":76.59,"n":56,"o":76.59,"t":"2026-10-16T20:00:00Z","v":346236,"vw":76.59},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-10-19T13:15:00Z","v":403,"vw":76.03},{"c":78.61,"h":79.55,"l":76.5,"n":1029,"o":76.5,"t":"2026-10-19T13:30:00Z","v":70645,"vw":77.672003},{"c":78.28,"h":79.2,"l":78.06,"n":921,"o":78.76,"t":"2026-10-19T13:45:00Z","v":57909,"vw":78.492496},{"c":77.34,"h":78.4895,"l":77.02,"n":651,"o":78.28,"t":"2026-10-19T14:00:00Z","v":27348,"vw":77.585303},{"c":76.29,"h":77.53,"l":75.79,"n":898,"o":77.41,"t":"2026-10-19T14:15:00Z","v":47344,"vw":76.507889},{"c":75.615,"h":76.5799,"l":75.615,"n":685,"o":76.5799,"t":"2026-10-19T14:30:00Z","v":50981,"vw":75.950534},{"c":76.46,"h":76.46,"l":75.41,"n":1214,"o":75.8,"t":"2026-10-19T14:45:00Z","v":94126,"vw":75.813441},{"c":75.83,"h":76.46,"l":75.75,"n":714,"o":76.46,"t":"2026-10-19T15:00:00Z","v":25529,"vw":76.00838},{"c":75.94,"h":76.07,"l":75.7,"n":860,"o":75.8,"t":"2026-10-19T15:15:00Z","v":103786,"vw":75.90396},{"c":76.13,"h":76.47,"l":75.86,"n":824,"o":75.945,"t":"2026-10-19T15:30:00Z","v":28769,"vw":76.16373},{"c":76.03,"h":76.34,"l":75.92,"n":828,"o":76.13,"t":"2026-10-19T15:45:00Z","v":33656,"vw":76.105948},{"c":75.815,"h":76.15,"l":75.62,"n":684,"o":76.11,"t":"2026-10-19T16:00:00Z","v":26159,"vw":75.790166},{"c":75.66,"h":75.95,"l":75.2979,"n":760,"o":75.95,"t":"2026-10-19T16:15:00Z","v":26164,"vw":75.582916},{"c":75.58,"h":75.77,"l":75.47,"n":737,"o":75.73,"t":"2026-10-19T16:30:00Z","v":25416,"vw":75.600989},{"c":75.355,"h":75.79,"l":75.25,"n":833,"o":75.51,"t":"2026-10-19T16:45:00Z","v":21735,"vw":75.543361},{"c":75.52,"h":75.61,"l":75.25,"n":744,"o":75.36,"t":"2026-10-19T17:00:00Z","v":19087,"vw":75.425688},{"c":75.68,"h":75.68,"l":75.34,"n":625,"o":75.49,"t":"2026-10-19T17:15:00Z","v":21669,"vw":75.538785},{"c":75.58,"h":75.8,"l":75.39,"n":768,"o":75.75,"t":"2026-10-19T17:30:00Z","v":23461,"vw":75.574111},{"c":75.56,"h":75.66,"l":75.49,"n":560,"o":75.565,"t":"2026-10-19T17:45:00Z","v":16044,"vw":75.573447},{"c":75.39,"h":75.67,"l":75.39,"n":605,"o":75.55,"t":"2026-10-19T18:00:00Z","v":17220,"vw":75.535313},{"c":74.69,"h":75.305,"l":74.66,"n":932,"o":75.29,"t":"2026-10-19T18:15:00Z","v":35345,"vw":74.923684},{"c":74.57,"h":74.79,"l":74.41,"n":1203,"o":74.65,"t":"2026-10-19T18:30:00Z","v":29477,"vw":74.591367},{"c":74.58,"h":74.62,"l":74.1179,"n":1008,"o":74.44,"t":"2026-10-19T18:45:00Z","v":36861,"vw":74.394566},{"c":74.31,"h":74.64,"l":74.23,"n":1223,"o":74.57,"t":"2026-10-19T19:00:00Z","v":50519,"vw":74.541754},{"c":74.93,"h":74.93,"l":73.76,"n":1652,"o":74.34,"t":"2026-10-19T19:15:00Z","v":63992,"vw":74.28375},{"c":75.3707,"h":75.55,"l":74.75,"n":1469,"o":74.75,"t":"2026-10-19T19:30:00Z","v":67274,"vw":75.21263},{"c":75.03,"h":75.765,"l":74.94,"n":4137,"o":75.34,"t":"2026-10-19T19:45:00Z","v":249183,"vw":75.138893},{"c":75.08,"h":75.08,"l":75.08,"n":40,"o":75.08,"t":"2026-10-19T20:00:00Z","v":586378,"vw":75.08},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-10-19T23:45:00Z","v":150,"vw":76.59},{"c":75.41,"h":75.41,"l":75.41,"n":5,"o":75.41,"t":"2026-10-20T09:15:00Z","v":254,"vw":75.41},{"c":76.36,"h":76.36,"l":76.36,"n":6,"o":76.36,"t":"2026-10-20T11:00:00Z","v":297,"vw":76.36},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-20T12:00:00Z","v":100,"vw":76.76},{"c":76.8,"h":76.8,"l":76.8,"n":4,"o":76.8,"t":"2026-10-20T12:15:00Z","v":295,"vw":76.8},{"c":75.54,"h":75.9,"l":75.54,"n":18,"o":75.9,"t":"2026-10-20T12:30:00Z","v":788,"vw":75.618773},{"c":74.71,"h":75.31,"l":74.05,"n":420,"o":75.01,"t":"2026-10-20T13:30:00Z","v":70793,"vw":74.935133},{"c":74.795,"h":75.35,"l":74,"n":386,"o":74.33,"t":"2026-10-20T13:45:00Z","v":23735,"vw":74.563226},{"c":75.69,"h":75.69,"l":74.5579,"n":331,"o":74.9448,"t":"2026-10-20T14:00:00Z","v":10835,"vw":75.142401},{"c":74.42,"h":75.69,"l":73.73,"n":695,"o":75.69,"t":"2026-10-20T14:15:00Z","v":22153,"vw":74.577653},{"c":74.11,"h":74.58,"l":73.805,"n":814,"o":74.085,"t":"2026-10-20T14:30:00Z","v":89448,"vw":74.19808},{"c":75.07,"h":75.08,"l":73.99,"n":459,"o":74.04,"t":"2026-10-20T14:45:00Z","v":43711,"vw":74.408008},{"c":74.855,"h":75.21,"l":74.745,"n":492,"o":74.9,"t":"2026-10-20T15:00:00Z","v":11288,"vw":74.967068},{"c":75.155,"h":75.38,"l":74.695,"n":641,"o":74.85,"t":"2026-10-20T15:15:00Z","v":19370,"vw":75.058768},{"c":75.155,"h":75.35,"l":75.14,"n":382,"o":75.35,"t":"2026-10-20T15:30:00Z","v":11486,"vw":75.221317},{"c":75.51,"h":75.51,"l":75.16,"n":186,"o":75.305,"t":"2026-10-20T15:45:00Z","v":4472,"vw":75.286857},{"c":75.965,"h":76.115,"l":75.295,"n":522,"o":75.295,"t":"2026-10-20T16:00:00Z","v":55170,"vw":75.890742},{"c":76.075,"h":76.16,"l":75.77,"n":383,"o":75.96,"t":"2026-10-20T16:15:00Z","v":19690,"vw":76.055845},{"c":76.37,"h":76.5,"l":76.19,"n":419,"o":76.19,"t":"2026-10-20T16:30:00Z","v":15028,"vw":76.355441},{"c":76.26,"h":76.5,"l":76.22,"n":647,"o":76.48,"t":"2026-10-20T16:45:00Z","v":30988,"vw":76.413823},{"c":76.27,"h":76.36,"l":76.11,"n":237,"o":76.25,"t":"2026-10-20T17:00:00Z","v":6985,"vw":76.23866},{"c":76.42,"h":76.58,"l":76.27,"n":477,"o":76.38,"t":"2026-10-20T17:15:00Z","v":36600,"vw":76.485835},{"c":76.345,"h":76.46,"l":76.29,"n":322,"o":76.4036,"t":"2026-10-20T17:30:00Z","v":174305,"vw":76.359384},{"c":76.9975,"h":77.18,"l":76.36,"n":456,"o":76.47,"t":"2026-10-20T17:45:00Z","v":23166,"vw":76.719642},{"c":77.145,"h":77.57,"l":76.995,"n":873,"o":76.995,"t":"2026-10-20T18:00:00Z","v":67991,"vw":77.365038},{"c":77.0289,"h":77.23,"l":76.86,"n":488,"o":77.14,"t":"2026-10-20T18:15:00Z","v":18882,"vw":77.009873},{"c":77.02,"h":77.29,"l":76.97,"n":505,"o":76.97,"t":"2026-10-20T18:30:00Z","v":13382,"vw":77.144863},{"c":76.925,"h":77.255,"l":76.925,"n":610,"o":76.97,"t":"2026-10-20T18:45:00Z","v":21446,"vw":77.04974},{"c":76.72,"h":76.98,"l":76.645,"n":673,"o":76.975,"t":"2026-10-20T19:00:00Z","v":29266,"vw":76.853398},{"c":77.125,"h":77.34,"l":76.66,"n":1463,"o":76.765,"t":"2026-10-20T19:15:00Z","v":105059,"vw":77.008442},{"c":77.44,"h":77.44,"l":77.11,"n":1245,"o":77.11,"t":"2026-10-20T19:30:00Z","v":57378,"vw":77.256773},{"c":77.65,"h":77.98,"l":77.41,"n":4069,"o":77.41,"t":"2026-10-20T19:45:00Z","v":272179,"vw":77.62198},{"c":77.63,"h":77.63,"l":77.59,"n":43,"o":77.59,"t":"2026-10-20T20:00:00Z","v":509685,"vw":77.629985},{"c":77.31,"h":77.53,"l":77.31,"n":10,"o":77.52,"t":"2026-10-20T21:15:00Z","v":1770,"vw":77.440213},{"c":75.671,"h":75.671,"l":75.671,"n":1,"o":75.671,"t":"2026-10-20T22:15:00Z","v":170,"vw":75.671},{"c":76.34,"h":78.03,"l":76.34,"n":12,"o":78.03,"t":"2026-10-21T11:00:00Z","v":373,"vw":77.421667},{"c":77.105,"h":77.97,"l":76.26,"n":306,"o":77.5,"t":"2026-10-21T13:30:00Z","v":23011,"vw":77.414781},{"c":78.6,"h":78.89,"l":77.11,"n":745,"o":77.11,"t":"2026-10-21T13:45:00Z","v":29245,"vw":78.163066},{"c":79.095,"h":79.19,"l":78.41,"n":538,"o":78.61,"t":"2026-10-21T14:00:00Z","v":19557,"vw":78.808472},{"c":78.73,"h":79.39,"l":78.645,"n":771,"o":79.21,"t":"2026-10-21T14:15:00Z","v":29266,"vw":79.010942},{"c":79,"h":79.77,"l":78.825,"n":494,"o":78.825,"t":"2026-10-21T14:30:00Z","v":19408,"vw":79.309499},{"c":79.32,"h":79.32,"l":78.75,"n":421,"o":78.76,"t":"2026-10-21T14:45:00Z","v":15934,"vw":79.048113},{"c":78.635,"h":79.22,"l":78.61,"n":683,"o":79.14,"t":"2026-10-21T15:00:00Z","v":24376,"vw":78.87571},{"c":77.92,"h":78.71,"l":77.8,"n":827,"o":78.71,"t":"2026-10-21T15:15:00Z","v":39432,"vw":78.208646},{"c":78.01,"h":78.01,"l":77.45,"n":642,"o":77.915,"t":"2026-10-21T15:30:00Z","v":28546,"vw":77.773384},{"c":78.06,"h":78.215,"l":77.89,"n":595,"o":78.01,"t":"2026-10-21T15:45:00Z","v":24473,"vw":78.028169},{"c":77.82,"h":78.09,"l":77.75,"n":557,"o":77.99,"t":"2026-10-21T16:00:00Z","v":20248,"vw":77.876268},{"c":77.54,"h":77.91,"l":77.43,"n":560,"o":77.82,"t":"2026-10-21T16:15:00Z","v":24006,"vw":77.720295},{"c":76.555,"h":77.47,"l":76.12,"n":997,"o":77.47,"t":"2026-10-21T16:30:00Z","v":40600,"vw":76.660966},{"c":77.1,"h":77.53,"l":76.56,"n":527,"o":76.565,"t":"2026-10-21T16:45:00Z","v":19807,"vw":77.008305},{"c":77.215,"h":77.345,"l":76.78,"n":487,"o":77.06,"t":"2026-10-21T17:00:00Z","v":14708,"vw":77.007079},{"c":77.35,"h":77.355,"l":77.15,"n":402,"o":77.355,"t":"2026-10-21T17:15:00Z","v":15612,"vw":77.230477},{"c":77.53,"h":77.85,"l":77.42,"n":616,"o":77.42,"t":"2026-10-21T17:30:00Z","v":24316,"vw":77.536247},{"c":77.58,"h":77.63,"l":77.18,"n":539,"o":77.51,"t":"2026-10-21T17:45:00Z","v":28823,"vw":77.494405},{"c":77.62,"h":77.86,"l":77.49,"n":458,"o":77.66,"t":"2026-10-21T18:00:00Z","v":14626,"vw":77.650901},{"c":77.86,"h":77.92,"l":77.635,"n":650,"o":77.66,"t":"2026-10-21T18:15:00Z","v":31572,"vw":77.825827},{"c":77.915,"h":77.97,"l":77.7,"n":636,"o":77.835,"t":"2026-10-21T18:30:00Z","v":24760,"vw":77.833654},{"c":78.42,"h":78.5,"l":77.81,"n":1089,"o":77.915,"t":"2026-10-21T18:45:00Z","v":62442,"vw":78.227356},{"c":78.45,"h":78.74,"l":78.19,"n":903,"o":78.41,"t":"2026-10-21T19:00:00Z","v":584539,"vw":78.547188},{"c":78.365,"h":78.54,"l":78.16,"n":799,"o":78.44,"t":"2026-10-21T19:15:00Z","v":31103,"vw":78.353462},{"c":78.295,"h":78.64,"l":78.24,"n":1265,"o":78.32,"t":"2026-10-21T19:30:00Z","v":56925,"vw":78.46},{"c":78.27,"h":78.54,"l":77.97,"n":3535,"o":78.33,"t":"2026-10-21T19:45:00Z","v":225008,"vw":78.233426},{"c":78.22,"h":78.22,"l":78.22,"n":29,"o":78.22,"t":"2026-10-21T20:00:00Z","v":177747,"vw":78.22},{"c":79.5,"h":79.5,"l":79.38,"n":5,"o":79.38,"t":"2026-10-22T11:00:00Z","v":326,"vw":79.431081},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T11:15:00Z","v":200,"vw":79.5},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-22T12:45:00Z","v":100,"vw":79.08},{"c":77.54,"h":79.38,"l":77.1,"n":529,"o":79.2,"t":"2026-10-22T13:30:00Z","v":34612,"vw":78.547186},{"c":77.1,"h":77.75,"l":77.035,"n":759,"o":77.75,"t":"2026-10-22T13:45:00Z","v":40020,"vw":77.417174},{"c":76.64,"h":78.0517,"l":76.62,"n":718,"o":77.245,"t":"2026-10-22T14:00:00Z","v":28925,"vw":77.27894},{"c":76.4,"h":76.7,"l":76.11,"n":551,"o":76.43,"t":"2026-10-22T14:15:00Z","v":23925,"vw":76.433812},{"c":76.4001,"h":76.695,"l":75.8729,"n":626,"o":76.37,"t":"2026-10-22T14:30:00Z","v":28437,"vw":76.253546},{"c":75.945,"h":76.44,"l":75.9,"n":469,"o":76.44,"t":"2026-10-22T14:45:00Z","v":17068,"vw":76.159647},{"c":76.4,"h":76.59,"l":75.87,"n":877,"o":75.945,"t":"2026-10-22T15:00:00Z","v":42808,"vw":76.445755},{"c":75.775,"h":76.41,"l":75.7,"n":1114,"o":76.41,"t":"2026-10-22T15:15:00Z","v":87790,"vw":76.061145},{"c":76.11,"h":76.11,"l":75.12,"n":1284,"o":75.75,"t":"2026-10-22T15:30:00Z","v":85953,"vw":75.483799},{"c":75.57,"h":76.11,"l":75.515,"n":755,"o":76,"t":"2026-10-22T15:45:00Z","v":30872,"vw":75.869484},{"c":75.59,"h":75.74,"l":75.35,"n":660,"o":75.57,"t":"2026-10-22T16:00:00Z","v":26451,"vw":75.54171},{"c":75.93,"h":76.1,"l":75.59,"n":588,"o":75.59,"t":"2026-10-22T16:15:00Z","v":18799,"vw":75.832435},{"c":75.66,"h":75.825,"l":75.39,"n":556,"o":75.825,"t":"2026-10-22T16:30:00Z","v":24092,"vw":75.63213},{"c":75.9,"h":76.195,"l":75.645,"n":649,"o":75.695,"t":"2026-10-22T16:45:00Z","v":35026,"vw":75.853605},{"c":75.68,"h":76.02,"l":75.605,"n":585,"o":75.77,"t":"2026-10-22T17:00:00Z","v":17918,"vw":75.772377},{"c":76.15,"h":76.15,"l":75.67,"n":674,"o":75.68,"t":"2026-10-22T17:15:00Z","v":29134,"vw":75.884704},{"c":75.9,"h":76.335,"l":75.9,"n":399,"o":76.095,"t":"2026-10-22T17:30:00Z","v":15353,"vw":76.186004},{"c":76.29,"h":76.3651,"l":75.96,"n":807,"o":75.96,"t":"2026-10-22T17:45:00Z","v":51524,"vw":76.200944},{"c":76.41,"h":76.52,"l":76.145,"n":617,"o":76.285,"t":"2026-10-22T18:00:00Z","v":29233,"vw":76.407883},{"c":76.8,"h":76.855,"l":76.36,"n":675,"o":76.39,"t":"2026-10-22T18:15:00Z","v":22750,"vw":76.548854},{"c":76.965,"h":76.965,"l":76.51,"n":642,"o":76.8,"t":"2026-10-22T18:30:00Z","v":40678,"vw":76.692911},{"c":76.34,"h":77.085,"l":76.33,"n":808,"o":76.89,"t":"2026-10-22T18:45:00Z","v":27326,"vw":76.7207},{"c":76.12,"h":76.34,"l":75.69,"n":1261,"o":76.34,"t":"2026-10-22T19:00:00Z","v":41640,"vw":76.029041},{"c":76.19,"h":76.245,"l":75.92,"n":1271,"o":76.07,"t":"2026-10-22T19:15:00Z","v":41064,"vw":76.087639},{"c":75.81,"h":76.12,"l":75.7001,"n":1654,"o":76.115,"t":"2026-10-22T19:30:00Z","v":62848,"vw":75.840888},{"c":75.78,"h":76.05,"l":75.7,"n":4417,"o":75.8,"t":"2026-10-22T19:45:00Z","v":227990,"vw":75.856798},{"c":75.79,"h":75.82,"l":75.79,"n":77,"o":75.82,"t":"2026-10-22T20:00:00Z","v":243070,"vw":75.790014},{"c":75.13,"h":75.13,"l":75.13,"n":38,"o":75.13,"t":"2026-10-22T21:15:00Z","v":1101,"vw":75.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7969222629877811,"strike":107.34611314938905,"iv":0.8693106365744163,"gamma":0.009539538802634986,"theta":-0.056983749457246005,"vega":0.03743661920841456,"rho":0.005228492669691566,"breakevenPct":42.687736393161146},{"delta":0.15,"premium":1.2534782608695652,"strike":99.82608695652173,"iv":0.8363530434782609,"gamma":0.01310086956521739,"theta":-0.07286521739130436,"vega":0.049770434782608695,"rho":0.007819951261381287,"breakevenPct":33.36794460666486},{"delta":0.2,"premium":1.6118524332810047,"strike":92.81789638932496,"iv":0.7414568288854003,"gamma":0.017602040816326534,"theta":-0.07731161695447411,"vega":0.05943155416012559,"rho":0.01048583259973993,"breakevenPct":24.593942238561755},{"delta":0.25,"premium":2.110574837310195,"strike":89.2353579175705,"iv":0.729629284164859,"gamma":0.020350542299349243,"theta":-0.08702212581344902,"vega":0.06775748373101952,"rho":0.01306172633877204,"breakevenPct":20.52504651653343},{"delta":0.3,"premium":2.6225409836065574,"strike":86.27049180327869,"iv":0.7143622950819671,"gamma":0.02278032786885246,"theta":-0.09344590163934427,"vega":0.07421639344262296,"rho":0.015633433705970673,"breakevenPct":17.288603756280825},{"delta":0.35,"premium":3.2712643678160918,"strike":83.87212643678161,"iv":0.717692816091954,"gamma":0.024045114942528735,"theta":-0.10010632183908046,"vega":0.0788264367816092,"rho":0.018114017873246978,"breakevenPct":14.98006439450811},{"delta":0.4,"premium":3.9898565573770495,"strike":81.89549180327869,"iv":0.7348299180327869,"gamma":0.024631967213114756,"theta":-0.10719877049180328,"vega":0.08245614754098361,"rho":0.020549398251451922,"breakevenPct":13.320158808095695},{"delta":0.45,"premium":4.544794952681388,"strike":79.48738170347004,"iv":0.7014053627760252,"gamma":0.026382018927444795,"theta":-0.10524605678233438,"vega":0.08440504731861198,"rho":0.023098076276667285,"breakevenPct":10.875018678125619},{"delta":0.5,"premium":5.294006309148266,"strike":77.51577287066246,"iv":0.6991182965299685,"gamma":0.02669747634069401,"theta":-0.10619242902208202,"vega":0.08519369085173502,"rho":0.025513500782010506,"breakevenPct":9.262144319581363},{"delta":0.55,"premium":6.3410794602698655,"strike":75.64092953523239,"iv":0.7225986506746627,"gamma":0.02558455772113943,"theta":-0.10887706146926536,"vega":0.08430764617691154,"rho":0.027710495004663365,"breakevenPct":8.169955133265923},{"delta":0.6,"premium":7.2257990867579895,"strike":73.74809741248097,"iv":0.7157773211567733,"gamma":0.0252,"theta":-0.1056937595129376,"vega":0.08224733637747338,"rho":0.030026148495588233,"breakevenPct":6.839815937774061},{"delta":0.65,"premium":8.095022288261516,"strike":71.86106983655274,"iv":0.6966830609212481,"gamma":0.02484219910846954,"theta":-0.09924873699851411,"vega":0.07891545319465082,"rho":0.03235384459339366,"breakevenPct":5.496888936290086},{"delta":0.7,"premium":9.097994056463598,"strike":70.0037147102526,"iv":0.6844245170876672,"gamma":0.023802080237741458,"theta":-0.09241367013372956,"vega":0.07430921248142645,"rho":0.034585148873246443,"breakevenPct":4.369585389518649},{"delta":0.75,"premium":10.673029772329247,"strike":67.81523642732049,"iv":0.7033637478108581,"gamma":0.021090893169877407,"theta":-0.08715656742556918,"vega":0.06774570928196147,"rho":0.036384728596743424,"breakevenPct":3.5601876232349055},{"delta":0.8,"premium":12.497642436149313,"strike":65.39783889980353,"iv":0.720394695481336,"gamma":0.018177406679764245,"theta":-0.07925265225933202,"vega":0.05965265225933202,"rho":0.03798851385867146,"breakevenPct":2.7780463596158342},{"delta":0.85,"premium":14.146785714285715,"strike":63.129464285714285,"iv":0.7017010714285714,"gamma":0.015455357142857144,"theta":-0.06547964285714286,"vega":0.049545892857142865,"rho":0.039727425377900034,"breakevenPct":1.9610106874257673},{"delta":0.9,"premium":18.07543581616482,"strike":58.76386687797147,"iv":0.7681613312202852,"gamma":0.010514421553090328,"theta":-0.05442044374009507,"vega":0.0369768621236133,"rho":0.03969133315003708,"breakevenPct":1.3844869958256807}],"put":[{"delta":0.1,"premium":0.9613777089783282,"strike":57.04334365325077,"iv":0.8751498452012384,"gamma":0.009825386996904025,"theta":-0.05459349845201238,"vega":0.03734303405572756,"rho":-0.006900546934067427,"breakevenPct":26.003475466060905},{"delta":0.15,"premium":1.2336522462562396,"strike":63.60232945091514,"iv":0.6694963394342762,"gamma":0.016155074875207984,"theta":-0.055880865224625625,"vega":0.049420299500831946,"rho":-0.010216034605512913,"breakevenPct":17.708566823249903},{"delta":0.2,"premium":1.8004863813229572,"strike":65.7976653696498,"iv":0.6851739299610895,"gamma":0.019084824902723736,"theta":-0.06852062256809338,"vega":0.05960778210116732,"rho":-0.013716296313824133,"breakevenPct":15.55986411356796},{"delta":0.25,"premium":2.346319796954315,"strike":68.13451776649747,"iv":0.6669223350253807,"gamma":0.02223756345177665,"theta":-0.0754482233502538,"vega":0.06763045685279188,"rho":-0.017203833184613004,"breakevenPct":13.196730479557795},{"delta":0.3,"premium":2.9492987377279105,"strike":70.20687237026648,"iv":0.6538680224403927,"gamma":0.02480757363253857,"theta":-0.08086886395511922,"vega":0.07415441795231417,"rho":-0.02073476308972597,"breakevenPct":11.257984387731138},{"delta":0.35,"premium":3.7908134642356237,"strike":71.96002805049088,"iv":0.6722410939691444,"gamma":0.025719214586255257,"theta":-0.08823211781206171,"vega":0.07885287517531556,"rho":-0.02442748884938347,"breakevenPct":10.055133149155223},{"delta":0.4,"premium":4.350434153400869,"strike":73.75180897250362,"iv":0.6431998552821997,"gamma":0.028153111432706223,"theta":-0.08734544138929087,"vega":0.0822027496382055,"rho":-0.027919449599254458,"breakevenPct":8.429377465229262},{"delta":0.45,"premium":4.938948069241013,"strike":75.51597869507323,"iv":0.6098589880159787,"gamma":0.03032063914780293,"theta":-0.08446830892143808,"vega":0.08432703062583222,"rho":-0.031432287994698486,"breakevenPct":6.878175714695588},{"delta":0.5,"premium":5.87103861517976,"strike":77.18042609853528,"iv":0.6139202396804261,"gamma":0.03038721704394141,"theta":-0.08533382157123835,"vega":0.08505938748335552,"rho":-0.03519048923783994,"breakevenPct":5.911878238084812},{"delta":0.55,"premium":7.064475627769572,"strike":78.99187592319055,"iv":0.6268737075332349,"gamma":0.02944519940915805,"theta":-0.0857983751846381,"vega":0.08424519940915805,"rho":-0.03914022328637071,"breakevenPct":5.096450329303377},{"delta":0.6,"premium":8.455798319327728,"strike":80.95378151260503,"iv":0.6428447058823529,"gamma":0.02803697478991597,"theta":-0.08538957983193277,"vega":0.08230285714285714,"rho":-0.043239078202346945,"breakevenPct":4.343603122737424},{"delta":0.65,"premium":10.091221374045801,"strike":83.12977099236642,"iv":0.6597328244274809,"gamma":0.026245801526717558,"theta":-0.08344274809160306,"vega":0.07899083969465648,"rho":-0.047525690424658096,"breakevenPct":3.630360709433158},{"delta":0.7,"premium":12.133417085427133,"strike":85.67839195979899,"iv":0.6809577889447236,"gamma":0.023894472361809048,"theta":-0.0800030150753769,"vega":0.07415175879396985,"rho":-0.05212813022600519,"breakevenPct":2.962165359055477},{"delta":0.75,"premium":15.06283185840708,"strike":89.04867256637168,"iv":0.7205592920353983,"gamma":0.020637168141592922,"theta":-0.07641769911504424,"vega":0.06782654867256638,"rho":-0.05741985043345266,"breakevenPct":2.380471423717389},{"delta":0.8,"premium":17.918393782383422,"strike":92.40284974093265,"iv":0.7261981865284974,"gamma":0.017877720207253884,"theta":-0.06578082901554402,"vega":0.05927202072538859,"rho":-0.06265891277257686,"breakevenPct":1.7225808701026297},{"delta":0.85,"premium":20.89982046678636,"strike":95.8886894075404,"iv":0.7199579892280071,"gamma":0.015089048473967685,"theta":-0.05241849192100538,"vega":0.04961831238779174,"rho":-0.06799674168198538,"breakevenPct":1.0570405848343594},{"delta":0.9,"premium":25.13064516129032,"strike":100.56451612903226,"iv":0.7156564516129033,"gamma":0.011427419354838712,"theta":-0.03609677419354839,"vega":0.037369354838709685,"rho":-0.07431343908744491,"breakevenPct":0.4698892099987671}]},"raw":{"call":[{"delta":0.1,"premium":0.7969222629877811,"strike":107.34611314938905,"iv":0.8693106365744163,"gamma":0.009539538802634986,"theta":-0.056983749457246005,"vega":0.03743661920841456,"rho":0.005228492669691566,"breakevenPct":42.687736393161146},{"delta":0.15,"premium":1.2534782608695652,"strike":99.82608695652173,"iv":0.8363530434782609,"gamma":0.01310086956521739,"theta":-0.07286521739130436,"vega":0.049770434782608695,"rho":0.007819951261381287,"breakevenPct":33.36794460666486},{"delta":0.2,"premium":1.6118524332810047,"strike":92.81789638932496,"iv":0.7414568288854003,"gamma":0.017602040816326534,"theta":-0.07731161695447411,"vega":0.05943155416012559,"rho":0.01048583259973993,"breakevenPct":24.593942238561755},{"delta":0.25,"premium":2.110574837310195,"strike":89.2353579175705,"iv":0.729629284164859,"gamma":0.020350542299349243,"theta":-0.08702212581344902,"vega":0.06775748373101952,"rho":0.01306172633877204,"breakevenPct":20.52504651653343},{"delta":0.3,"premium":2.6225409836065574,"strike":86.27049180327869,"iv":0.7143622950819671,"gamma":0.02278032786885246,"theta":-0.09344590163934427,"vega":0.07421639344262296,"rho":0.015633433705970673,"breakevenPct":17.288603756280825},{"delta":0.35,"premium":3.2712643678160918,"strike":83.87212643678161,"iv":0.717692816091954,"gamma":0.024045114942528735,"theta":-0.10010632183908046,"vega":0.0788264367816092,"rho":0.018114017873246978,"breakevenPct":14.98006439450811},{"delta":0.4,"premium":3.9898565573770495,"strike":81.89549180327869,"iv":0.7348299180327869,"gamma":0.024631967213114756,"theta":-0.10719877049180328,"vega":0.08245614754098361,"rho":0.020549398251451922,"breakevenPct":13.320158808095695},{"delta":0.45,"premium":4.544794952681388,"strike":79.48738170347004,"iv":0.7014053627760252,"gamma":0.026382018927444795,"theta":-0.10524605678233438,"vega":0.08440504731861198,"rho":0.023098076276667285,"breakevenPct":10.875018678125619},{"delta":0.5,"premium":5.294006309148266,"strike":77.51577287066246,"iv":0.6991182965299685,"gamma":0.02669747634069401,"theta":-0.10619242902208202,"vega":0.08519369085173502,"rho":0.025513500782010506,"breakevenPct":9.262144319581363},{"delta":0.55,"premium":6.3410794602698655,"strike":75.64092953523239,"iv":0.7225986506746627,"gamma":0.02558455772113943,"theta":-0.10887706146926536,"vega":0.08430764617691154,"rho":0.027710495004663365,"breakevenPct":8.169955133265923},{"delta":0.6,"premium":7.2257990867579895,"strike":73.74809741248097,"iv":0.7157773211567733,"gamma":0.0252,"theta":-0.1056937595129376,"vega":0.08224733637747338,"rho":0.030026148495588233,"breakevenPct":6.839815937774061},{"delta":0.65,"premium":8.095022288261516,"strike":71.86106983655274,"iv":0.6966830609212481,"gamma":0.02484219910846954,"theta":-0.09924873699851411,"vega":0.07891545319465082,"rho":0.03235384459339366,"breakevenPct":5.496888936290086},{"delta":0.7,"premium":9.097994056463598,"strike":70.0037147102526,"iv":0.6844245170876672,"gamma":0.023802080237741458,"theta":-0.09241367013372956,"vega":0.07430921248142645,"rho":0.034585148873246443,"breakevenPct":4.369585389518649},{"delta":0.75,"premium":10.673029772329247,"strike":67.81523642732049,"iv":0.7033637478108581,"gamma":0.021090893169877407,"theta":-0.08715656742556918,"vega":0.06774570928196147,"rho":0.036384728596743424,"breakevenPct":3.5601876232349055},{"delta":0.8,"premium":12.497642436149313,"strike":65.39783889980353,"iv":0.720394695481336,"gamma":0.018177406679764245,"theta":-0.07925265225933202,"vega":0.05965265225933202,"rho":0.03798851385867146,"breakevenPct":2.7780463596158342},{"delta":0.85,"premium":14.146785714285715,"strike":63.129464285714285,"iv":0.7017010714285714,"gamma":0.015455357142857144,"theta":-0.06547964285714286,"vega":0.049545892857142865,"rho":0.039727425377900034,"breakevenPct":1.9610106874257673},{"delta":0.9,"premium":18.07543581616482,"strike":58.76386687797147,"iv":0.7681613312202852,"gamma":0.010514421553090328,"theta":-0.05442044374009507,"vega":0.0369768621236133,"rho":0.03969133315003708,"breakevenPct":1.3844869958256807}],"put":[{"delta":0.1,"premium":0.9613777089783282,"strike":57.04334365325077,"iv":0.8751498452012384,"gamma":0.009825386996904025,"theta":-0.05459349845201238,"vega":0.03734303405572756,"rho":-0.006900546934067427,"breakevenPct":26.003475466060905},{"delta":0.15,"premium":1.2336522462562396,"strike":63.60232945091514,"iv":0.6694963394342762,"gamma":0.016155074875207984,"theta":-0.055880865224625625,"vega":0.049420299500831946,"rho":-0.010216034605512913,"breakevenPct":17.708566823249903},{"delta":0.2,"premium":1.8004863813229572,"strike":65.7976653696498,"iv":0.6851739299610895,"gamma":0.019084824902723736,"theta":-0.06852062256809338,"vega":0.05960778210116732,"rho":-0.013716296313824133,"breakevenPct":15.55986411356796},{"delta":0.25,"premium":2.346319796954315,"strike":68.13451776649747,"iv":0.6669223350253807,"gamma":0.02223756345177665,"theta":-0.0754482233502538,"vega":0.06763045685279188,"rho":-0.017203833184613004,"breakevenPct":13.196730479557795},{"delta":0.3,"premium":2.9492987377279105,"strike":70.20687237026648,"iv":0.6538680224403927,"gamma":0.02480757363253857,"theta":-0.08086886395511922,"vega":0.07415441795231417,"rho":-0.02073476308972597,"breakevenPct":11.257984387731138},{"delta":0.35,"premium":3.7908134642356237,"strike":71.96002805049088,"iv":0.6722410939691444,"gamma":0.025719214586255257,"theta":-0.08823211781206171,"vega":0.07885287517531556,"rho":-0.02442748884938347,"breakevenPct":10.055133149155223},{"delta":0.4,"premium":4.350434153400869,"strike":73.75180897250362,"iv":0.6431998552821997,"gamma":0.028153111432706223,"theta":-0.08734544138929087,"vega":0.0822027496382055,"rho":-0.027919449599254458,"breakevenPct":8.429377465229262},{"delta":0.45,"premium":4.938948069241013,"strike":75.51597869507323,"iv":0.6098589880159787,"gamma":0.03032063914780293,"theta":-0.08446830892143808,"vega":0.08432703062583222,"rho":-0.031432287994698486,"breakevenPct":6.878175714695588},{"delta":0.5,"premium":5.87103861517976,"strike":77.18042609853528,"iv":0.6139202396804261,"gamma":0.03038721704394141,"theta":-0.08533382157123835,"vega":0.08505938748335552,"rho":-0.03519048923783994,"breakevenPct":5.911878238084812},{"delta":0.55,"premium":7.064475627769572,"strike":78.99187592319055,"iv":0.6268737075332349,"gamma":0.02944519940915805,"theta":-0.0857983751846381,"vega":0.08424519940915805,"rho":-0.03914022328637071,"breakevenPct":5.096450329303377},{"delta":0.6,"premium":8.455798319327728,"strike":80.95378151260503,"iv":0.6428447058823529,"gamma":0.02803697478991597,"theta":-0.08538957983193277,"vega":0.08230285714285714,"rho":-0.043239078202346945,"breakevenPct":4.343603122737424},{"delta":0.65,"premium":10.091221374045801,"strike":83.12977099236642,"iv":0.6597328244274809,"gamma":0.026245801526717558,"theta":-0.08344274809160306,"vega":0.07899083969465648,"rho":-0.047525690424658096,"breakevenPct":3.630360709433158},{"delta":0.7,"premium":12.133417085427133,"strike":85.67839195979899,"iv":0.6809577889447236,"gamma":0.023894472361809048,"theta":-0.0800030150753769,"vega":0.07415175879396985,"rho":-0.05212813022600519,"breakevenPct":2.962165359055477},{"delta":0.75,"premium":15.06283185840708,"strike":89.04867256637168,"iv":0.7205592920353983,"gamma":0.020637168141592922,"theta":-0.07641769911504424,"vega":0.06782654867256638,"rho":-0.05741985043345266,"breakevenPct":2.380471423717389},{"delta":0.8,"premium":17.918393782383422,"strike":92.40284974093265,"iv":0.7261981865284974,"gamma":0.017877720207253884,"theta":-0.06578082901554402,"vega":0.05927202072538859,"rho":-0.06265891277257686,"breakevenPct":1.7225808701026297},{"delta":0.85,"premium":20.89982046678636,"strike":95.8886894075404,"iv":0.7199579892280071,"gamma":0.015089048473967685,"theta":-0.05241849192100538,"vega":0.04961831238779174,"rho":-0.06799674168198538,"breakevenPct":1.0570405848343594},{"delta":0.9,"premium":25.13064516129032,"strike":100.56451612903226,"iv":0.7156564516129033,"gamma":0.011427419354838712,"theta":-0.03609677419354839,"vega":0.037369354838709685,"rho":-0.07431343908744491,"breakevenPct":0.4698892099987671}]}},"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"}}