{"symbol":"EMGF","url":"https://intraalpha.com/companies/EMGF","capturedAt":"2026-10-22T22:43:34.134Z","state":"ready","quote":{"symbol":"EMGF","last_price":66.23,"prev_close":68.18,"regular_close":66.23,"change":-1.95,"change_pct":-2.8601,"regular_change":-1.95,"regular_change_pct":-2.8601,"extended_change":0,"extended_change_pct":0,"bid":66,"ask":70.02,"bid_size":200,"ask_size":100,"volume":56362,"vwap":66.244862,"open":66.64,"high":66.81,"low":66.0234,"close":66.23,"trade_count":697,"last_trade_at":"2026-10-22T22:30:02.532065516Z","last_quote_at":"2026-10-22T20:00:08.35100686Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","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,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0026,"portfolio_turnover":0.2,"dividend_yield":0.0169,"inception_date":"2015-12-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:33.738074+00:00"},"optionObservedAt":"2026-10-22T19:58:27.855Z","bars":[{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-10-15T08:10:00Z","v":300,"vw":68.68},{"c":67.66,"h":67.68,"l":67.57,"n":16,"o":67.57,"t":"2026-10-15T13:30:00Z","v":3318,"vw":67.5983},{"c":67.7,"h":67.7,"l":67.51,"n":19,"o":67.54,"t":"2026-10-15T13:35:00Z","v":1229,"vw":67.567931},{"c":67.85,"h":67.85,"l":67.85,"n":2,"o":67.85,"t":"2026-10-15T13:40:00Z","v":225,"vw":67.85},{"c":67.49,"h":67.49,"l":67.4,"n":38,"o":67.47,"t":"2026-10-15T13:55:00Z","v":4637,"vw":67.421255},{"c":67.76,"h":67.76,"l":67.5045,"n":10,"o":67.5045,"t":"2026-10-15T14:00:00Z","v":678,"vw":67.6067},{"c":67.69,"h":67.83,"l":67.69,"n":11,"o":67.83,"t":"2026-10-15T14:10:00Z","v":1455,"vw":67.802414},{"c":67.78,"h":67.78,"l":67.7499,"n":6,"o":67.7499,"t":"2026-10-15T14:15:00Z","v":517,"vw":67.763783},{"c":67.85,"h":67.8872,"l":67.83,"n":24,"o":67.8872,"t":"2026-10-15T14:20:00Z","v":2668,"vw":67.849522},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-15T14:35:00Z","v":241,"vw":67.96},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-15T14:45:00Z","v":310,"vw":68.1},{"c":68.1699,"h":68.1699,"l":68.05,"n":5,"o":68.11,"t":"2026-10-15T14:50:00Z","v":7163,"vw":68.080318},{"c":68.141761,"h":68.141761,"l":68.141761,"n":1,"o":68.141761,"t":"2026-10-15T14:55:00Z","v":122,"vw":68.141761},{"c":68.2,"h":68.2,"l":68.16,"n":6,"o":68.16,"t":"2026-10-15T15:00:00Z","v":520,"vw":68.169893},{"c":68.3286,"h":68.3286,"l":68.31,"n":3,"o":68.31,"t":"2026-10-15T15:05:00Z","v":515,"vw":68.32496},{"c":68.27,"h":68.27,"l":68.27,"n":3,"o":68.27,"t":"2026-10-15T15:10:00Z","v":288,"vw":68.27},{"c":68.3533,"h":68.3533,"l":68.3533,"n":1,"o":68.3533,"t":"2026-10-15T15:15:00Z","v":456,"vw":68.3533},{"c":68.38,"h":68.38,"l":68.38,"n":2,"o":68.38,"t":"2026-10-15T15:20:00Z","v":1453,"vw":68.38},{"c":68.31,"h":68.31,"l":68.31,"n":5,"o":68.31,"t":"2026-10-15T15:25:00Z","v":134,"vw":68.31},{"c":68.2865,"h":68.2865,"l":68.23,"n":3,"o":68.23,"t":"2026-10-15T15:30:00Z","v":374,"vw":68.253782},{"c":68.25,"h":68.25,"l":68.1901,"n":4,"o":68.1901,"t":"2026-10-15T15:45:00Z","v":491,"vw":68.217574},{"c":68.3592,"h":68.3592,"l":68.315,"n":20,"o":68.315,"t":"2026-10-15T15:50:00Z","v":1346,"vw":68.325831},{"c":68.3922,"h":68.3922,"l":68.34,"n":8,"o":68.34,"t":"2026-10-15T15:55:00Z","v":1297,"vw":68.387886},{"c":68.33,"h":68.33,"l":68.33,"n":4,"o":68.33,"t":"2026-10-15T16:00:00Z","v":141,"vw":68.33},{"c":68.22,"h":68.22,"l":68.22,"n":3,"o":68.22,"t":"2026-10-15T16:10:00Z","v":352,"vw":68.22},{"c":68.205392,"h":68.205392,"l":68.205392,"n":1,"o":68.205392,"t":"2026-10-15T16:20:00Z","v":190,"vw":68.205392},{"c":68.245,"h":68.245,"l":68.245,"n":1,"o":68.245,"t":"2026-10-15T16:30:00Z","v":106,"vw":68.245},{"c":68.28,"h":68.28,"l":68.28,"n":2,"o":68.28,"t":"2026-10-15T16:35:00Z","v":119,"vw":68.28},{"c":68.2467,"h":68.31,"l":68.2467,"n":6,"o":68.295,"t":"2026-10-15T16:45:00Z","v":671,"vw":68.286261},{"c":68.2794,"h":68.2794,"l":68.175,"n":3,"o":68.175,"t":"2026-10-15T16:50:00Z","v":451,"vw":68.209645},{"c":68.18,"h":68.257,"l":68.18,"n":3,"o":68.257,"t":"2026-10-15T17:00:00Z","v":400,"vw":68.2185},{"c":68.29,"h":68.29,"l":68.27,"n":2,"o":68.27,"t":"2026-10-15T17:10:00Z","v":729,"vw":68.285885},{"c":68.27,"h":68.28,"l":68.27,"n":7,"o":68.28,"t":"2026-10-15T17:25:00Z","v":728,"vw":68.278621},{"c":68.4999,"h":68.4999,"l":68.3,"n":2,"o":68.3,"t":"2026-10-15T17:40:00Z","v":262,"vw":68.39995},{"c":68.4251,"h":68.4251,"l":68.4251,"n":1,"o":68.4251,"t":"2026-10-15T17:45:00Z","v":612,"vw":68.4251},{"c":68.34,"h":68.38,"l":68.34,"n":12,"o":68.37,"t":"2026-10-15T17:50:00Z","v":1207,"vw":68.370996},{"c":68.35,"h":68.39,"l":68.35,"n":6,"o":68.35,"t":"2026-10-15T17:55:00Z","v":424,"vw":68.364118},{"c":68.26,"h":68.3,"l":68.26,"n":16,"o":68.29,"t":"2026-10-15T18:00:00Z","v":1893,"vw":68.281132},{"c":68.24,"h":68.245,"l":68.24,"n":8,"o":68.245,"t":"2026-10-15T18:05:00Z","v":967,"vw":68.240772},{"c":68.1951,"h":68.1951,"l":68.1951,"n":1,"o":68.1951,"t":"2026-10-15T18:10:00Z","v":246,"vw":68.1951},{"c":68.205,"h":68.28,"l":68.17,"n":6,"o":68.17,"t":"2026-10-15T18:15:00Z","v":1763,"vw":68.197169},{"c":68.28,"h":68.28,"l":68.28,"n":1,"o":68.28,"t":"2026-10-15T18:20:00Z","v":100,"vw":68.28},{"c":68.25,"h":68.25,"l":68.205,"n":6,"o":68.205,"t":"2026-10-15T18:25:00Z","v":247,"vw":68.229821},{"c":68.245,"h":68.245,"l":68.245,"n":7,"o":68.245,"t":"2026-10-15T18:30:00Z","v":378,"vw":68.245},{"c":68.3287,"h":68.3287,"l":68.3287,"n":1,"o":68.3287,"t":"2026-10-15T18:35:00Z","v":142,"vw":68.3287},{"c":68.28,"h":68.32,"l":68.28,"n":11,"o":68.31,"t":"2026-10-15T18:40:00Z","v":1456,"vw":68.300113},{"c":68.295,"h":68.295,"l":68.295,"n":1,"o":68.295,"t":"2026-10-15T18:45:00Z","v":1027,"vw":68.295},{"c":68.3051,"h":68.37,"l":68.305,"n":9,"o":68.34,"t":"2026-10-15T18:50:00Z","v":2273,"vw":68.3342},{"c":68.33,"h":68.34,"l":68.33,"n":12,"o":68.34,"t":"2026-10-15T18:55:00Z","v":1454,"vw":68.337523},{"c":68.35,"h":68.4499,"l":68.35,"n":5,"o":68.365,"t":"2026-10-15T19:00:00Z","v":1297,"vw":68.417123},{"c":68.435,"h":68.4408,"l":68.39,"n":9,"o":68.39,"t":"2026-10-15T19:05:00Z","v":26438,"vw":68.391592},{"c":68.465,"h":68.465,"l":68.465,"n":6,"o":68.465,"t":"2026-10-15T19:10:00Z","v":839,"vw":68.465},{"c":68.4401,"h":68.5,"l":68.4401,"n":14,"o":68.5,"t":"2026-10-15T19:15:00Z","v":1337,"vw":68.487421},{"c":68.4572,"h":68.57,"l":68.4572,"n":14,"o":68.51,"t":"2026-10-15T19:20:00Z","v":1474,"vw":68.502553},{"c":68.45,"h":68.505,"l":68.45,"n":7,"o":68.505,"t":"2026-10-15T19:25:00Z","v":1075,"vw":68.488357},{"c":68.405,"h":68.405,"l":68.405,"n":8,"o":68.405,"t":"2026-10-15T19:30:00Z","v":810,"vw":68.405},{"c":68.45,"h":68.5,"l":68.35,"n":16,"o":68.35,"t":"2026-10-15T19:35:00Z","v":2205,"vw":68.445913},{"c":68.43,"h":68.455,"l":68.43,"n":10,"o":68.455,"t":"2026-10-15T19:40:00Z","v":648,"vw":68.439931},{"c":68.56,"h":68.57,"l":68.4401,"n":38,"o":68.56,"t":"2026-10-15T19:45:00Z","v":7161,"vw":68.553646},{"c":68.57,"h":68.57,"l":68.49,"n":11,"o":68.49,"t":"2026-10-15T19:50:00Z","v":623,"vw":68.531189},{"c":68.54,"h":68.54,"l":68.52,"n":33,"o":68.52,"t":"2026-10-15T19:55:00Z","v":2616,"vw":68.525324},{"c":68.11,"h":68.14,"l":68.11,"n":10,"o":68.14,"t":"2026-10-16T13:30:00Z","v":1532,"vw":68.132563},{"c":67.95,"h":67.95,"l":67.95,"n":2,"o":67.95,"t":"2026-10-16T13:35:00Z","v":154,"vw":67.95},{"c":68.05,"h":68.07,"l":67.97,"n":29,"o":68,"t":"2026-10-16T13:40:00Z","v":4795,"vw":68.019113},{"c":67.98,"h":68.055,"l":67.98,"n":6,"o":68.055,"t":"2026-10-16T13:45:00Z","v":536,"vw":68.004552},{"c":67.87,"h":68,"l":67.87,"n":6,"o":68,"t":"2026-10-16T13:50:00Z","v":651,"vw":67.95},{"c":67.97,"h":67.97,"l":67.9291,"n":7,"o":67.9291,"t":"2026-10-16T13:55:00Z","v":1231,"vw":67.949195},{"c":67.88,"h":67.88,"l":67.88,"n":2,"o":67.88,"t":"2026-10-16T14:05:00Z","v":272,"vw":67.88},{"c":67.965,"h":68.0415,"l":67.93,"n":25,"o":68.0415,"t":"2026-10-16T14:15:00Z","v":4744,"vw":68.021281},{"c":67.99,"h":68.0375,"l":67.91,"n":4,"o":67.91,"t":"2026-10-16T14:20:00Z","v":645,"vw":67.970659},{"c":67.965,"h":67.965,"l":67.965,"n":5,"o":67.965,"t":"2026-10-16T14:25:00Z","v":471,"vw":67.965},{"c":68.045,"h":68.045,"l":68.045,"n":2,"o":68.045,"t":"2026-10-16T14:30:00Z","v":426,"vw":68.045},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-16T14:55:00Z","v":3008,"vw":68.03},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-10-16T15:00:00Z","v":100,"vw":68.01},{"c":67.82,"h":67.84,"l":67.74,"n":11,"o":67.84,"t":"2026-10-16T15:10:00Z","v":1105,"vw":67.827619},{"c":67.81,"h":67.81,"l":67.81,"n":1,"o":67.81,"t":"2026-10-16T15:15:00Z","v":125,"vw":67.81},{"c":67.72,"h":67.78,"l":67.72,"n":8,"o":67.78,"t":"2026-10-16T15:20:00Z","v":477,"vw":67.735},{"c":67.7926,"h":67.7926,"l":67.7926,"n":1,"o":67.7926,"t":"2026-10-16T15:25:00Z","v":122,"vw":67.7926},{"c":67.81,"h":67.87,"l":67.77,"n":13,"o":67.87,"t":"2026-10-16T15:30:00Z","v":4128,"vw":67.844083},{"c":67.865,"h":67.865,"l":67.865,"n":5,"o":67.865,"t":"2026-10-16T15:35:00Z","v":2340,"vw":67.865},{"c":67.86,"h":67.86,"l":67.86,"n":3,"o":67.86,"t":"2026-10-16T15:45:00Z","v":211,"vw":67.86},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-10-16T15:55:00Z","v":150,"vw":67.78},{"c":67.68,"h":67.68,"l":67.68,"n":2,"o":67.68,"t":"2026-10-16T16:00:00Z","v":322,"vw":67.68},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-16T16:05:00Z","v":150,"vw":67.67},{"c":67.69,"h":67.69,"l":67.67,"n":2,"o":67.67,"t":"2026-10-16T16:10:00Z","v":797,"vw":67.672811},{"c":67.73,"h":67.73,"l":67.73,"n":2,"o":67.73,"t":"2026-10-16T16:15:00Z","v":202,"vw":67.73},{"c":67.8185,"h":67.8199,"l":67.745,"n":18,"o":67.745,"t":"2026-10-16T16:25:00Z","v":909,"vw":67.79263},{"c":67.77,"h":67.77,"l":67.76,"n":3,"o":67.76,"t":"2026-10-16T16:30:00Z","v":221,"vw":67.765455},{"c":67.695,"h":67.695,"l":67.695,"n":2,"o":67.695,"t":"2026-10-16T16:40:00Z","v":175,"vw":67.695},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-16T16:45:00Z","v":120,"vw":67.75},{"c":67.65,"h":67.65,"l":67.65,"n":1,"o":67.65,"t":"2026-10-16T16:50:00Z","v":109,"vw":67.65},{"c":67.635,"h":67.635,"l":67.635,"n":2,"o":67.635,"t":"2026-10-16T16:55:00Z","v":141,"vw":67.635},{"c":67.56,"h":67.56,"l":67.56,"n":4,"o":67.56,"t":"2026-10-16T17:05:00Z","v":303,"vw":67.56},{"c":67.43,"h":67.55,"l":67.43,"n":9,"o":67.55,"t":"2026-10-16T17:10:00Z","v":1202,"vw":67.458086},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-16T17:25:00Z","v":125,"vw":67.45},{"c":67.53,"h":67.53,"l":67.53,"n":7,"o":67.53,"t":"2026-10-16T17:30:00Z","v":1266,"vw":67.53},{"c":67.65,"h":67.65,"l":67.49,"n":4,"o":67.5,"t":"2026-10-16T17:40:00Z","v":336,"vw":67.552776},{"c":67.61,"h":67.61,"l":67.61,"n":2,"o":67.61,"t":"2026-10-16T17:45:00Z","v":484,"vw":67.61},{"c":67.55,"h":67.56,"l":67.55,"n":4,"o":67.56,"t":"2026-10-16T17:50:00Z","v":230,"vw":67.555},{"c":67.46,"h":67.46,"l":67.46,"n":2,"o":67.46,"t":"2026-10-16T17:55:00Z","v":649,"vw":67.46},{"c":67.4,"h":67.4,"l":67.4,"n":8,"o":67.4,"t":"2026-10-16T18:00:00Z","v":2340,"vw":67.4},{"c":67.52,"h":67.52,"l":67.4728,"n":5,"o":67.4728,"t":"2026-10-16T18:05:00Z","v":449,"vw":67.486363},{"c":67.4,"h":67.4,"l":67.4,"n":3,"o":67.4,"t":"2026-10-16T18:15:00Z","v":204,"vw":67.4},{"c":67.39,"h":67.39,"l":67.39,"n":2,"o":67.39,"t":"2026-10-16T18:20:00Z","v":170,"vw":67.39},{"c":67.4175,"h":67.4175,"l":67.4175,"n":4,"o":67.4175,"t":"2026-10-16T18:25:00Z","v":170,"vw":67.4175},{"c":67.4988,"h":67.4988,"l":67.38,"n":3,"o":67.38,"t":"2026-10-16T18:30:00Z","v":1143,"vw":67.39702},{"c":67.39,"h":67.39,"l":67.39,"n":3,"o":67.39,"t":"2026-10-16T18:35:00Z","v":147,"vw":67.39},{"c":67.4072,"h":67.4072,"l":67.4072,"n":4,"o":67.4072,"t":"2026-10-16T18:40:00Z","v":276,"vw":67.4072},{"c":67.32,"h":67.4,"l":67.2701,"n":19,"o":67.325,"t":"2026-10-16T18:50:00Z","v":5476,"vw":67.365243},{"c":67.2,"h":67.2,"l":67.2,"n":4,"o":67.2,"t":"2026-10-16T18:55:00Z","v":644,"vw":67.2},{"c":67.245,"h":67.2494,"l":67.18,"n":29,"o":67.18,"t":"2026-10-16T19:05:00Z","v":1938,"vw":67.209575},{"c":67.32,"h":67.32,"l":67.32,"n":2,"o":67.32,"t":"2026-10-16T19:10:00Z","v":899,"vw":67.32},{"c":67.395,"h":67.41,"l":67.355,"n":6,"o":67.41,"t":"2026-10-16T19:15:00Z","v":627,"vw":67.371655},{"c":67.435,"h":67.45,"l":67.36,"n":7,"o":67.45,"t":"2026-10-16T19:20:00Z","v":1678,"vw":67.434423},{"c":67.425,"h":67.4899,"l":67.425,"n":19,"o":67.4526,"t":"2026-10-16T19:25:00Z","v":1179,"vw":67.452503},{"c":67.329,"h":67.47,"l":67.329,"n":12,"o":67.47,"t":"2026-10-16T19:30:00Z","v":1988,"vw":67.407509},{"c":67.37,"h":67.37,"l":67.306,"n":16,"o":67.33,"t":"2026-10-16T19:35:00Z","v":2845,"vw":67.323284},{"c":67.24,"h":67.3699,"l":67.24,"n":7,"o":67.3699,"t":"2026-10-16T19:40:00Z","v":397,"vw":67.290092},{"c":67.305,"h":67.305,"l":67.305,"n":6,"o":67.305,"t":"2026-10-16T19:50:00Z","v":280,"vw":67.305},{"c":67.37,"h":67.3872,"l":67.37,"n":10,"o":67.3872,"t":"2026-10-16T19:55:00Z","v":1347,"vw":67.385767},{"c":67.385,"h":67.385,"l":67.385,"n":4,"o":67.385,"t":"2026-10-16T20:00:00Z","v":107,"vw":67.385},{"c":68.305,"h":68.41,"l":68.305,"n":14,"o":68.41,"t":"2026-10-19T13:30:00Z","v":812,"vw":68.379318},{"c":68.2001,"h":68.2001,"l":68.2001,"n":5,"o":68.2001,"t":"2026-10-19T13:35:00Z","v":244,"vw":68.2001},{"c":68.125,"h":68.125,"l":68.125,"n":2,"o":68.125,"t":"2026-10-19T13:40:00Z","v":104,"vw":68.125},{"c":68.1201,"h":68.19,"l":68.1201,"n":4,"o":68.19,"t":"2026-10-19T13:50:00Z","v":444,"vw":68.157624},{"c":68.105,"h":68.105,"l":68.1001,"n":2,"o":68.1001,"t":"2026-10-19T13:55:00Z","v":547,"vw":68.104041},{"c":68.075,"h":68.075,"l":68.075,"n":2,"o":68.075,"t":"2026-10-19T14:00:00Z","v":213,"vw":68.075},{"c":68.2,"h":68.265,"l":68.2,"n":3,"o":68.2393,"t":"2026-10-19T14:15:00Z","v":1352,"vw":68.238769},{"c":68.05,"h":68.145,"l":68.05,"n":3,"o":68.145,"t":"2026-10-19T14:30:00Z","v":488,"vw":68.088934},{"c":68.04,"h":68.08,"l":68.035,"n":8,"o":68.08,"t":"2026-10-19T14:35:00Z","v":3436,"vw":68.074605},{"c":68.05,"h":68.05,"l":68.05,"n":4,"o":68.05,"t":"2026-10-19T14:40:00Z","v":1271,"vw":68.05},{"c":68.06,"h":68.06,"l":68.0201,"n":2,"o":68.0201,"t":"2026-10-19T14:45:00Z","v":1100,"vw":68.030982},{"c":68.035,"h":68.035,"l":68.035,"n":3,"o":68.035,"t":"2026-10-19T14:50:00Z","v":264,"vw":68.035},{"c":68.04,"h":68.04,"l":68.04,"n":1,"o":68.04,"t":"2026-10-19T15:00:00Z","v":4403,"vw":68.04},{"c":68.05,"h":68.05,"l":68.05,"n":4,"o":68.05,"t":"2026-10-19T15:05:00Z","v":256,"vw":68.05},{"c":68.1151,"h":68.1151,"l":68.04,"n":6,"o":68.115,"t":"2026-10-19T15:10:00Z","v":1150,"vw":68.062285},{"c":68.1,"h":68.16,"l":68.1,"n":4,"o":68.16,"t":"2026-10-19T15:15:00Z","v":255,"vw":68.13},{"c":68.235,"h":68.235,"l":68.235,"n":2,"o":68.235,"t":"2026-10-19T15:25:00Z","v":103,"vw":68.235},{"c":68.22,"h":68.22,"l":68.22,"n":2,"o":68.22,"t":"2026-10-19T15:30:00Z","v":256,"vw":68.22},{"c":68.305,"h":68.38,"l":68.305,"n":5,"o":68.305,"t":"2026-10-19T15:35:00Z","v":2542,"vw":68.309075},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-10-19T15:45:00Z","v":100,"vw":68.2},{"c":68.25,"h":68.25,"l":68.25,"n":3,"o":68.25,"t":"2026-10-19T15:50:00Z","v":2105,"vw":68.25},{"c":68.19,"h":68.19,"l":68.19,"n":2,"o":68.19,"t":"2026-10-19T15:55:00Z","v":2116,"vw":68.19},{"c":68.145,"h":68.145,"l":68.145,"n":1,"o":68.145,"t":"2026-10-19T16:00:00Z","v":100,"vw":68.145},{"c":68.08,"h":68.08,"l":68.08,"n":1,"o":68.08,"t":"2026-10-19T16:15:00Z","v":100,"vw":68.08},{"c":68.065,"h":68.065,"l":68.065,"n":1,"o":68.065,"t":"2026-10-19T16:20:00Z","v":284,"vw":68.065},{"c":68.08,"h":68.08,"l":68.08,"n":6,"o":68.08,"t":"2026-10-19T16:25:00Z","v":366,"vw":68.08},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-19T16:30:00Z","v":101,"vw":68.05},{"c":67.94,"h":67.94,"l":67.94,"n":1,"o":67.94,"t":"2026-10-19T16:45:00Z","v":100,"vw":67.94},{"c":67.9481,"h":67.9481,"l":67.9481,"n":4,"o":67.9481,"t":"2026-10-19T17:00:00Z","v":250,"vw":67.9481},{"c":67.91,"h":67.91,"l":67.91,"n":1,"o":67.91,"t":"2026-10-19T17:05:00Z","v":100,"vw":67.91},{"c":67.935,"h":67.935,"l":67.935,"n":1,"o":67.935,"t":"2026-10-19T17:15:00Z","v":1341,"vw":67.935},{"c":67.9359,"h":67.9359,"l":67.915,"n":5,"o":67.9226,"t":"2026-10-19T17:20:00Z","v":1009,"vw":67.931411},{"c":67.95,"h":67.95,"l":67.85,"n":9,"o":67.85,"t":"2026-10-19T17:25:00Z","v":1179,"vw":67.902053},{"c":67.975,"h":67.98,"l":67.89,"n":7,"o":67.98,"t":"2026-10-19T17:40:00Z","v":1075,"vw":67.968623},{"c":67.82,"h":67.925,"l":67.82,"n":3,"o":67.925,"t":"2026-10-19T17:45:00Z","v":715,"vw":67.843265},{"c":67.925,"h":67.925,"l":67.925,"n":1,"o":67.925,"t":"2026-10-19T17:55:00Z","v":550,"vw":67.925},{"c":67.995,"h":67.995,"l":67.995,"n":4,"o":67.995,"t":"2026-10-19T18:00:00Z","v":288,"vw":67.995},{"c":67.9451,"h":67.9451,"l":67.9451,"n":1,"o":67.9451,"t":"2026-10-19T18:05:00Z","v":213,"vw":67.9451},{"c":67.88,"h":67.945,"l":67.88,"n":2,"o":67.945,"t":"2026-10-19T18:10:00Z","v":407,"vw":67.916572},{"c":67.94,"h":67.97,"l":67.94,"n":7,"o":67.97,"t":"2026-10-19T18:20:00Z","v":848,"vw":67.958194},{"c":67.81,"h":67.81,"l":67.81,"n":1,"o":67.81,"t":"2026-10-19T18:25:00Z","v":111,"vw":67.81},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-10-19T18:30:00Z","v":102,"vw":67.8},{"c":67.885,"h":67.885,"l":67.81,"n":3,"o":67.81,"t":"2026-10-19T18:35:00Z","v":845,"vw":67.851854},{"c":67.88,"h":67.9999,"l":67.88,"n":3,"o":67.9999,"t":"2026-10-19T18:40:00Z","v":362,"vw":67.966315},{"c":67.965,"h":67.965,"l":67.965,"n":1,"o":67.965,"t":"2026-10-19T18:45:00Z","v":220,"vw":67.965},{"c":67.91,"h":67.95,"l":67.91,"n":7,"o":67.95,"t":"2026-10-19T18:55:00Z","v":411,"vw":67.936667},{"c":67.99,"h":67.99,"l":67.99,"n":12,"o":67.99,"t":"2026-10-19T19:00:00Z","v":284,"vw":67.99},{"c":67.92,"h":67.98,"l":67.87,"n":22,"o":67.915,"t":"2026-10-19T19:10:00Z","v":1931,"vw":67.919776},{"c":67.97,"h":68.01,"l":67.93,"n":24,"o":67.935,"t":"2026-10-19T19:15:00Z","v":6718,"vw":67.976968},{"c":67.986,"h":67.986,"l":67.97,"n":4,"o":67.97,"t":"2026-10-19T19:20:00Z","v":426,"vw":67.974964},{"c":67.985,"h":68.045,"l":67.985,"n":17,"o":68.045,"t":"2026-10-19T19:25:00Z","v":2723,"vw":68.036885},{"c":68.005,"h":68.06,"l":68.005,"n":35,"o":68.01,"t":"2026-10-19T19:30:00Z","v":1684,"vw":68.027989},{"c":68.0799,"h":68.0799,"l":68.07,"n":5,"o":68.07,"t":"2026-10-19T19:35:00Z","v":798,"vw":68.071756},{"c":67.99,"h":67.99,"l":67.92,"n":7,"o":67.99,"t":"2026-10-19T19:40:00Z","v":690,"vw":67.974617},{"c":68.01,"h":68.01,"l":67.975,"n":10,"o":68.01,"t":"2026-10-19T19:45:00Z","v":2420,"vw":67.997022},{"c":67.9499,"h":67.9499,"l":67.9499,"n":3,"o":67.9499,"t":"2026-10-19T19:50:00Z","v":1947,"vw":67.9499},{"c":67.85,"h":67.95,"l":67.84,"n":43,"o":67.95,"t":"2026-10-19T19:55:00Z","v":2802,"vw":67.899367},{"c":67.91,"h":67.91,"l":67.91,"n":5,"o":67.91,"t":"2026-10-19T20:00:00Z","v":3230,"vw":67.91},{"c":67.34,"h":67.34,"l":67.21,"n":9,"o":67.21,"t":"2026-10-20T13:30:00Z","v":1194,"vw":67.240673},{"c":67.2,"h":67.34,"l":67.2,"n":6,"o":67.34,"t":"2026-10-20T13:35:00Z","v":950,"vw":67.215086},{"c":67.295,"h":67.295,"l":67.295,"n":1,"o":67.295,"t":"2026-10-20T13:40:00Z","v":350,"vw":67.295},{"c":67.47,"h":67.47,"l":67.45,"n":8,"o":67.455,"t":"2026-10-20T13:45:00Z","v":1072,"vw":67.454143},{"c":67.55,"h":67.55,"l":67.55,"n":2,"o":67.55,"t":"2026-10-20T13:55:00Z","v":299,"vw":67.55},{"c":67.8349,"h":67.8349,"l":67.8349,"n":1,"o":67.8349,"t":"2026-10-20T14:20:00Z","v":150,"vw":67.8349},{"c":68.14,"h":68.2,"l":68.14,"n":8,"o":68.2,"t":"2026-10-20T14:30:00Z","v":558,"vw":68.17},{"c":68.082,"h":68.19,"l":68.082,"n":2,"o":68.19,"t":"2026-10-20T14:35:00Z","v":696,"vw":68.120793},{"c":68.19,"h":68.19,"l":68.14,"n":9,"o":68.14,"t":"2026-10-20T14:40:00Z","v":741,"vw":68.15604},{"c":68.07,"h":68.07,"l":68.07,"n":7,"o":68.07,"t":"2026-10-20T14:45:00Z","v":401,"vw":68.07},{"c":68.1845,"h":68.1845,"l":68.1845,"n":1,"o":68.1845,"t":"2026-10-20T14:55:00Z","v":503,"vw":68.1845},{"c":68.085,"h":68.085,"l":68.085,"n":2,"o":68.085,"t":"2026-10-20T15:00:00Z","v":455,"vw":68.085},{"c":68.12,"h":68.12,"l":68.12,"n":23,"o":68.12,"t":"2026-10-20T15:05:00Z","v":2162,"vw":68.12},{"c":68.04,"h":68.04,"l":68.04,"n":7,"o":68.04,"t":"2026-10-20T15:10:00Z","v":325,"vw":68.04},{"c":67.92,"h":67.92,"l":67.92,"n":1,"o":67.92,"t":"2026-10-20T15:20:00Z","v":2196,"vw":67.92},{"c":67.9,"h":67.915,"l":67.9,"n":3,"o":67.915,"t":"2026-10-20T15:25:00Z","v":500,"vw":67.910424},{"c":67.76,"h":67.85,"l":67.76,"n":7,"o":67.85,"t":"2026-10-20T15:30:00Z","v":899,"vw":67.773509},{"c":67.79,"h":67.79,"l":67.77,"n":3,"o":67.77,"t":"2026-10-20T15:35:00Z","v":220,"vw":67.779132},{"c":67.8713,"h":67.8713,"l":67.8713,"n":7,"o":67.8713,"t":"2026-10-20T15:40:00Z","v":251,"vw":67.8713},{"c":67.915,"h":67.98,"l":67.91,"n":17,"o":67.91,"t":"2026-10-20T15:45:00Z","v":1124,"vw":67.941308},{"c":67.83,"h":67.89,"l":67.83,"n":4,"o":67.89,"t":"2026-10-20T15:50:00Z","v":627,"vw":67.841152},{"c":67.96,"h":67.96,"l":67.96,"n":1,"o":67.96,"t":"2026-10-20T15:55:00Z","v":197,"vw":67.96},{"c":67.92,"h":67.92,"l":67.92,"n":2,"o":67.92,"t":"2026-10-20T16:00:00Z","v":110,"vw":67.92},{"c":67.9362,"h":67.9362,"l":67.92,"n":3,"o":67.92,"t":"2026-10-20T16:05:00Z","v":719,"vw":67.922911},{"c":67.96,"h":67.96,"l":67.96,"n":5,"o":67.96,"t":"2026-10-20T16:25:00Z","v":303,"vw":67.96},{"c":67.965,"h":67.97,"l":67.955,"n":6,"o":67.955,"t":"2026-10-20T16:30:00Z","v":3722,"vw":67.967669},{"c":67.99,"h":67.99,"l":67.99,"n":2,"o":67.99,"t":"2026-10-20T16:35:00Z","v":180,"vw":67.99},{"c":67.99,"h":67.99,"l":67.98,"n":16,"o":67.98,"t":"2026-10-20T16:40:00Z","v":1384,"vw":67.987879},{"c":67.91,"h":67.91,"l":67.91,"n":4,"o":67.91,"t":"2026-10-20T16:45:00Z","v":274,"vw":67.91},{"c":67.896,"h":67.98,"l":67.896,"n":10,"o":67.98,"t":"2026-10-20T16:50:00Z","v":883,"vw":67.916518},{"c":67.89,"h":67.89,"l":67.84,"n":3,"o":67.84,"t":"2026-10-20T17:00:00Z","v":436,"vw":67.875714},{"c":67.98,"h":67.98,"l":67.98,"n":1,"o":67.98,"t":"2026-10-20T17:15:00Z","v":7111,"vw":67.98},{"c":67.975,"h":67.975,"l":67.975,"n":2,"o":67.975,"t":"2026-10-20T17:25:00Z","v":358,"vw":67.975},{"c":68.0042,"h":68.0042,"l":68.0042,"n":1,"o":68.0042,"t":"2026-10-20T17:40:00Z","v":156,"vw":68.0042},{"c":68.04,"h":68.04,"l":68.04,"n":5,"o":68.04,"t":"2026-10-20T17:50:00Z","v":398,"vw":68.04},{"c":68.0389,"h":68.0389,"l":68.0389,"n":2,"o":68.0389,"t":"2026-10-20T17:55:00Z","v":119,"vw":68.0389},{"c":68.05,"h":68.05,"l":67.97,"n":4,"o":67.97,"t":"2026-10-20T18:05:00Z","v":316,"vw":68.006172},{"c":68.04,"h":68.04,"l":67.99,"n":4,"o":67.99,"t":"2026-10-20T18:10:00Z","v":461,"vw":68.000941},{"c":67.99,"h":67.99,"l":67.99,"n":4,"o":67.99,"t":"2026-10-20T18:15:00Z","v":300,"vw":67.99},{"c":67.975,"h":67.975,"l":67.975,"n":4,"o":67.975,"t":"2026-10-20T18:20:00Z","v":326,"vw":67.975},{"c":67.93,"h":67.9899,"l":67.93,"n":7,"o":67.9899,"t":"2026-10-20T18:25:00Z","v":771,"vw":67.961051},{"c":67.916,"h":67.916,"l":67.8701,"n":8,"o":67.8701,"t":"2026-10-20T18:35:00Z","v":1361,"vw":67.896023},{"c":67.849,"h":67.849,"l":67.849,"n":2,"o":67.849,"t":"2026-10-20T18:40:00Z","v":902,"vw":67.849},{"c":67.885,"h":67.89,"l":67.88,"n":15,"o":67.89,"t":"2026-10-20T18:45:00Z","v":4791,"vw":67.889686},{"c":67.885,"h":67.94,"l":67.885,"n":4,"o":67.94,"t":"2026-10-20T18:50:00Z","v":347,"vw":67.902431},{"c":68.355,"h":68.355,"l":68.06,"n":7,"o":68.06,"t":"2026-10-20T18:55:00Z","v":851,"vw":68.28125},{"c":67.92,"h":67.92,"l":67.92,"n":4,"o":67.92,"t":"2026-10-20T19:00:00Z","v":148,"vw":67.92},{"c":67.99,"h":67.99,"l":67.85,"n":11,"o":67.92,"t":"2026-10-20T19:05:00Z","v":1824,"vw":67.950848},{"c":67.91,"h":68.035,"l":67.91,"n":68,"o":67.93,"t":"2026-10-20T19:10:00Z","v":10593,"vw":67.937517},{"c":67.89,"h":67.95,"l":67.86,"n":71,"o":67.86,"t":"2026-10-20T19:15:00Z","v":6335,"vw":67.926403},{"c":67.825,"h":67.92,"l":67.825,"n":34,"o":67.92,"t":"2026-10-20T19:20:00Z","v":5402,"vw":67.852575},{"c":67.92,"h":67.92,"l":67.855,"n":11,"o":67.855,"t":"2026-10-20T19:25:00Z","v":1262,"vw":67.91375},{"c":67.89,"h":67.89,"l":67.85,"n":3,"o":67.85,"t":"2026-10-20T19:30:00Z","v":567,"vw":67.876195},{"c":67.89,"h":67.91,"l":67.85,"n":18,"o":67.89,"t":"2026-10-20T19:35:00Z","v":1521,"vw":67.875789},{"c":67.905,"h":67.905,"l":67.8741,"n":8,"o":67.895,"t":"2026-10-20T19:40:00Z","v":2102,"vw":67.897136},{"c":67.95,"h":67.95,"l":67.95,"n":5,"o":67.95,"t":"2026-10-20T19:45:00Z","v":487,"vw":67.95},{"c":67.9001,"h":67.96,"l":67.9,"n":41,"o":67.96,"t":"2026-10-20T19:50:00Z","v":6741,"vw":67.922447},{"c":68.01,"h":68.03,"l":67.86,"n":79,"o":67.93,"t":"2026-10-20T19:55:00Z","v":6040,"vw":67.930488},{"c":68.19,"h":68.35,"l":68.19,"n":12,"o":68.35,"t":"2026-10-21T13:30:00Z","v":2228,"vw":68.290716},{"c":67.94,"h":68.18,"l":67.94,"n":7,"o":68.056,"t":"2026-10-21T13:35:00Z","v":2271,"vw":68.016922},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-21T13:40:00Z","v":103,"vw":68},{"c":67.99,"h":67.99,"l":67.935,"n":55,"o":67.96,"t":"2026-10-21T13:45:00Z","v":4937,"vw":67.957596},{"c":67.825,"h":67.825,"l":67.8,"n":3,"o":67.8,"t":"2026-10-21T13:50:00Z","v":455,"vw":67.807394},{"c":67.83,"h":67.83,"l":67.83,"n":1,"o":67.83,"t":"2026-10-21T13:55:00Z","v":156,"vw":67.83},{"c":67.82,"h":67.88,"l":67.82,"n":4,"o":67.88,"t":"2026-10-21T14:05:00Z","v":590,"vw":67.836892},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-10-21T14:15:00Z","v":189,"vw":67.82},{"c":67.95,"h":67.95,"l":67.94,"n":3,"o":67.94,"t":"2026-10-21T14:25:00Z","v":445,"vw":67.942928},{"c":68.0599,"h":68.0599,"l":67.975,"n":7,"o":67.975,"t":"2026-10-21T14:30:00Z","v":2999,"vw":67.978487},{"c":67.83,"h":68.02,"l":67.83,"n":12,"o":68.02,"t":"2026-10-21T14:35:00Z","v":492,"vw":67.88354},{"c":67.8295,"h":67.8295,"l":67.8295,"n":2,"o":67.8295,"t":"2026-10-21T14:40:00Z","v":937,"vw":67.8295},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-21T14:45:00Z","v":3076,"vw":67.96},{"c":67.87,"h":67.925,"l":67.87,"n":4,"o":67.915,"t":"2026-10-21T14:55:00Z","v":302,"vw":67.903333},{"c":67.86,"h":67.94,"l":67.86,"n":8,"o":67.94,"t":"2026-10-21T15:00:00Z","v":1174,"vw":67.896051},{"c":67.965,"h":67.965,"l":67.965,"n":1,"o":67.965,"t":"2026-10-21T15:10:00Z","v":143,"vw":67.965},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-21T15:25:00Z","v":101,"vw":68.07},{"c":68.0701,"h":68.0701,"l":68.0701,"n":1,"o":68.0701,"t":"2026-10-21T15:40:00Z","v":163,"vw":68.0701},{"c":68.13,"h":68.13,"l":68.13,"n":8,"o":68.13,"t":"2026-10-21T15:45:00Z","v":479,"vw":68.13},{"c":68.17,"h":68.17,"l":68.17,"n":1,"o":68.17,"t":"2026-10-21T15:50:00Z","v":100,"vw":68.17},{"c":68.07,"h":68.07,"l":68.07,"n":3,"o":68.07,"t":"2026-10-21T16:00:00Z","v":179,"vw":68.07},{"c":68.05,"h":68.05,"l":68.05,"n":1,"o":68.05,"t":"2026-10-21T16:05:00Z","v":257,"vw":68.05},{"c":68.075,"h":68.075,"l":68.075,"n":1,"o":68.075,"t":"2026-10-21T16:15:00Z","v":413,"vw":68.075},{"c":68.06,"h":68.0701,"l":68.06,"n":16,"o":68.07,"t":"2026-10-21T16:20:00Z","v":2228,"vw":68.068524},{"c":68.0685,"h":68.1475,"l":68.0685,"n":7,"o":68.1475,"t":"2026-10-21T16:25:00Z","v":750,"vw":68.088393},{"c":68.065,"h":68.065,"l":68.065,"n":8,"o":68.065,"t":"2026-10-21T16:30:00Z","v":185,"vw":68.065},{"c":68.14,"h":68.2,"l":68.14,"n":11,"o":68.2,"t":"2026-10-21T16:40:00Z","v":2634,"vw":68.165488},{"c":68.1425,"h":68.16,"l":68.14,"n":19,"o":68.15,"t":"2026-10-21T16:45:00Z","v":2110,"vw":68.147868},{"c":68.14,"h":68.19,"l":68.14,"n":8,"o":68.18,"t":"2026-10-21T17:05:00Z","v":757,"vw":68.155347},{"c":68.185,"h":68.185,"l":68.185,"n":1,"o":68.185,"t":"2026-10-21T17:20:00Z","v":156,"vw":68.185},{"c":68.154,"h":68.154,"l":68.154,"n":4,"o":68.154,"t":"2026-10-21T17:25:00Z","v":487,"vw":68.154},{"c":68.25,"h":68.25,"l":68.13,"n":6,"o":68.13,"t":"2026-10-21T17:30:00Z","v":650,"vw":68.193333},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-21T17:45:00Z","v":100,"vw":68.19},{"c":68.175,"h":68.21,"l":68.175,"n":10,"o":68.175,"t":"2026-10-21T17:55:00Z","v":1532,"vw":68.1775},{"c":68.165,"h":68.175,"l":68.165,"n":4,"o":68.175,"t":"2026-10-21T18:00:00Z","v":2385,"vw":68.167067},{"c":68.2,"h":68.2,"l":68.1631,"n":6,"o":68.1631,"t":"2026-10-21T18:10:00Z","v":478,"vw":68.174012},{"c":68.23,"h":68.23,"l":68.23,"n":4,"o":68.23,"t":"2026-10-21T18:15:00Z","v":300,"vw":68.23},{"c":68.205,"h":68.205,"l":68.205,"n":10,"o":68.205,"t":"2026-10-21T18:25:00Z","v":1161,"vw":68.205},{"c":68.18,"h":68.18,"l":68.18,"n":1,"o":68.18,"t":"2026-10-21T18:30:00Z","v":147,"vw":68.18},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-21T18:35:00Z","v":131,"vw":68.26},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-10-21T18:40:00Z","v":586,"vw":68.29},{"c":68.18,"h":68.2,"l":68.18,"n":28,"o":68.18,"t":"2026-10-21T18:45:00Z","v":2317,"vw":68.181905},{"c":68.06,"h":68.11,"l":68.06,"n":9,"o":68.095,"t":"2026-10-21T18:50:00Z","v":2072,"vw":68.074504},{"c":67.96,"h":67.9751,"l":67.96,"n":3,"o":67.9751,"t":"2026-10-21T18:55:00Z","v":368,"vw":67.970016},{"c":67.87,"h":67.96,"l":67.855,"n":17,"o":67.885,"t":"2026-10-21T19:00:00Z","v":2867,"vw":67.901363},{"c":67.915,"h":67.92,"l":67.84,"n":13,"o":67.84,"t":"2026-10-21T19:05:00Z","v":3800,"vw":67.859242},{"c":67.9126,"h":67.9126,"l":67.86,"n":8,"o":67.86,"t":"2026-10-21T19:10:00Z","v":458,"vw":67.887789},{"c":67.955,"h":67.99,"l":67.92,"n":4,"o":67.99,"t":"2026-10-21T19:15:00Z","v":2933,"vw":67.930663},{"c":67.98,"h":68,"l":67.98,"n":9,"o":68,"t":"2026-10-21T19:20:00Z","v":2524,"vw":67.990652},{"c":68.16,"h":68.16,"l":68.0522,"n":17,"o":68.0522,"t":"2026-10-21T19:25:00Z","v":2776,"vw":68.084957},{"c":68.14,"h":68.14,"l":68.14,"n":2,"o":68.14,"t":"2026-10-21T19:30:00Z","v":1221,"vw":68.14},{"c":68.14,"h":68.17,"l":68.14,"n":16,"o":68.14,"t":"2026-10-21T19:35:00Z","v":2245,"vw":68.143862},{"c":68.16,"h":68.16,"l":68.16,"n":7,"o":68.16,"t":"2026-10-21T19:40:00Z","v":371,"vw":68.16},{"c":68.19,"h":68.19,"l":68.17,"n":47,"o":68.17,"t":"2026-10-21T19:45:00Z","v":3100,"vw":68.179231},{"c":68.1699,"h":68.17,"l":68.15,"n":25,"o":68.17,"t":"2026-10-21T19:50:00Z","v":1262,"vw":68.166605},{"c":68.18,"h":68.19,"l":68.15,"n":23,"o":68.18,"t":"2026-10-21T19:55:00Z","v":1590,"vw":68.176634},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-21T22:00:00Z","v":250,"vw":68.14},{"c":66.64,"h":66.64,"l":66.64,"n":10,"o":66.64,"t":"2026-10-22T13:30:00Z","v":702,"vw":66.64},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-22T13:35:00Z","v":100,"vw":66.81},{"c":66.72,"h":66.72,"l":66.72,"n":2,"o":66.72,"t":"2026-10-22T13:40:00Z","v":114,"vw":66.72},{"c":66.6512,"h":66.725,"l":66.6512,"n":5,"o":66.725,"t":"2026-10-22T13:45:00Z","v":1053,"vw":66.660473},{"c":66.6,"h":66.63,"l":66.55,"n":15,"o":66.6,"t":"2026-10-22T14:15:00Z","v":1032,"vw":66.599977},{"c":66.505,"h":66.515,"l":66.505,"n":2,"o":66.515,"t":"2026-10-22T14:25:00Z","v":604,"vw":66.510778},{"c":66.415,"h":66.45,"l":66.415,"n":6,"o":66.45,"t":"2026-10-22T14:30:00Z","v":509,"vw":66.422231},{"c":66.35,"h":66.38,"l":66.35,"n":3,"o":66.38,"t":"2026-10-22T14:35:00Z","v":206,"vw":66.365},{"c":66.4,"h":66.4,"l":66.4,"n":6,"o":66.4,"t":"2026-10-22T14:40:00Z","v":1035,"vw":66.4},{"c":66.33,"h":66.365,"l":66.32,"n":7,"o":66.365,"t":"2026-10-22T14:45:00Z","v":763,"vw":66.351864},{"c":66.255,"h":66.325,"l":66.255,"n":7,"o":66.325,"t":"2026-10-22T14:55:00Z","v":749,"vw":66.271424},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-22T15:00:00Z","v":168,"vw":66.2},{"c":66.25,"h":66.25,"l":66.25,"n":5,"o":66.25,"t":"2026-10-22T15:05:00Z","v":335,"vw":66.25},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-22T15:20:00Z","v":1101,"vw":66.41},{"c":66.31,"h":66.3513,"l":66.31,"n":6,"o":66.3513,"t":"2026-10-22T15:25:00Z","v":455,"vw":66.330557},{"c":66.225,"h":66.225,"l":66.225,"n":9,"o":66.225,"t":"2026-10-22T15:30:00Z","v":411,"vw":66.225},{"c":66.23,"h":66.2999,"l":66.23,"n":3,"o":66.2999,"t":"2026-10-22T15:35:00Z","v":3840,"vw":66.232769},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-10-22T15:40:00Z","v":303,"vw":66.21},{"c":66.2701,"h":66.2701,"l":66.1701,"n":9,"o":66.225,"t":"2026-10-22T15:45:00Z","v":1388,"vw":66.215794},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-10-22T15:50:00Z","v":560,"vw":66.32},{"c":66.355,"h":66.355,"l":66.355,"n":3,"o":66.355,"t":"2026-10-22T15:55:00Z","v":217,"vw":66.355},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-22T16:05:00Z","v":110,"vw":66.33},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-22T16:15:00Z","v":150,"vw":66.38},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-22T16:30:00Z","v":100,"vw":66.33},{"c":66.25,"h":66.3299,"l":66.25,"n":6,"o":66.3299,"t":"2026-10-22T16:35:00Z","v":700,"vw":66.265472},{"c":66.25,"h":66.27,"l":66.25,"n":7,"o":66.27,"t":"2026-10-22T16:40:00Z","v":710,"vw":66.260299},{"c":66.08,"h":66.08,"l":66.072,"n":22,"o":66.072,"t":"2026-10-22T16:45:00Z","v":2412,"vw":66.073514},{"c":66.079,"h":66.09,"l":66.079,"n":3,"o":66.09,"t":"2026-10-22T16:50:00Z","v":427,"vw":66.082667},{"c":66.185,"h":66.1999,"l":66.185,"n":4,"o":66.1999,"t":"2026-10-22T16:55:00Z","v":962,"vw":66.196818},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-22T17:10:00Z","v":128,"vw":66.13},{"c":66.22,"h":66.235,"l":66.22,"n":5,"o":66.23,"t":"2026-10-22T17:20:00Z","v":886,"vw":66.224542},{"c":66.28,"h":66.28,"l":66.27,"n":4,"o":66.27,"t":"2026-10-22T17:30:00Z","v":282,"vw":66.276063},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-22T17:40:00Z","v":131,"vw":66.27},{"c":66.2719,"h":66.2719,"l":66.2325,"n":13,"o":66.24,"t":"2026-10-22T17:50:00Z","v":1062,"vw":66.250184},{"c":66.22,"h":66.25,"l":66.22,"n":6,"o":66.25,"t":"2026-10-22T17:55:00Z","v":394,"vw":66.238333},{"c":66.17,"h":66.17,"l":66.17,"n":1,"o":66.17,"t":"2026-10-22T18:00:00Z","v":115,"vw":66.17},{"c":66.219,"h":66.219,"l":66.219,"n":2,"o":66.219,"t":"2026-10-22T18:10:00Z","v":499,"vw":66.219},{"c":66.29,"h":66.29,"l":66.27,"n":2,"o":66.27,"t":"2026-10-22T18:20:00Z","v":2661,"vw":66.289121},{"c":66.25,"h":66.25,"l":66.25,"n":5,"o":66.25,"t":"2026-10-22T18:25:00Z","v":308,"vw":66.25},{"c":66.18,"h":66.18,"l":66.18,"n":3,"o":66.18,"t":"2026-10-22T18:35:00Z","v":224,"vw":66.18},{"c":66.185,"h":66.2399,"l":66.1553,"n":22,"o":66.2399,"t":"2026-10-22T18:45:00Z","v":2958,"vw":66.20438},{"c":66.18,"h":66.19,"l":66.1417,"n":11,"o":66.185,"t":"2026-10-22T18:50:00Z","v":1822,"vw":66.179569},{"c":66.1686,"h":66.17,"l":66.14,"n":7,"o":66.14,"t":"2026-10-22T18:55:00Z","v":635,"vw":66.162756},{"c":66.11,"h":66.11,"l":66.11,"n":2,"o":66.11,"t":"2026-10-22T19:00:00Z","v":381,"vw":66.11},{"c":66.16,"h":66.16,"l":66.115,"n":15,"o":66.12,"t":"2026-10-22T19:05:00Z","v":2377,"vw":66.126874},{"c":66.1501,"h":66.22,"l":66.12,"n":24,"o":66.12,"t":"2026-10-22T19:10:00Z","v":2638,"vw":66.163521},{"c":66.2392,"h":66.2392,"l":66.195,"n":15,"o":66.2,"t":"2026-10-22T19:15:00Z","v":1212,"vw":66.206337},{"c":66.195,"h":66.195,"l":66.195,"n":8,"o":66.195,"t":"2026-10-22T19:20:00Z","v":1572,"vw":66.195},{"c":66.2599,"h":66.2599,"l":66.22,"n":6,"o":66.22,"t":"2026-10-22T19:25:00Z","v":383,"vw":66.246918},{"c":66.187,"h":66.2,"l":66.17,"n":10,"o":66.18,"t":"2026-10-22T19:30:00Z","v":917,"vw":66.184192},{"c":66.0834,"h":66.13,"l":66.0834,"n":11,"o":66.13,"t":"2026-10-22T19:35:00Z","v":1970,"vw":66.116481},{"c":66.0234,"h":66.08,"l":66.0234,"n":11,"o":66.08,"t":"2026-10-22T19:40:00Z","v":1618,"vw":66.049964},{"c":66.09,"h":66.09,"l":66.09,"n":2,"o":66.09,"t":"2026-10-22T19:45:00Z","v":152,"vw":66.09},{"c":66.23,"h":66.23,"l":66.23,"n":11,"o":66.23,"t":"2026-10-22T19:50:00Z","v":879,"vw":66.23},{"c":66.23,"h":66.23,"l":66.23,"n":6,"o":66.23,"t":"2026-10-22T19:55:00Z","v":607,"vw":66.23}],"history":[{"c":49.4,"h":49.5,"l":49.16,"n":219,"o":49.41,"t":"2024-10-21T04:00:00Z","v":26915,"vw":49.311748},{"c":49.26,"h":49.41,"l":49.1541,"n":278,"o":49.1541,"t":"2024-10-22T04:00:00Z","v":33812,"vw":49.290077},{"c":49.01,"h":49.17,"l":48.78,"n":216,"o":49.11,"t":"2024-10-23T04:00:00Z","v":16461,"vw":48.960223},{"c":48.8723,"h":48.94,"l":48.69,"n":178,"o":48.93,"t":"2024-10-24T04:00:00Z","v":92253,"vw":48.815897},{"c":48.84,"h":49.2,"l":48.8,"n":209,"o":48.88,"t":"2024-10-25T04:00:00Z","v":103531,"vw":48.890804},{"c":48.95,"h":49.12,"l":48.83,"n":188,"o":48.91,"t":"2024-10-28T04:00:00Z","v":43638,"vw":48.987562},{"c":48.78,"h":48.9871,"l":48.78,"n":177,"o":48.91,"t":"2024-10-29T04:00:00Z","v":15929,"vw":48.924485},{"c":48.4,"h":48.6,"l":48.32,"n":241,"o":48.32,"t":"2024-10-30T04:00:00Z","v":44538,"vw":48.525377},{"c":48.05,"h":48.1343,"l":47.83,"n":416,"o":48.07,"t":"2024-10-31T04:00:00Z","v":48025,"vw":47.964023},{"c":48.2056,"h":48.54,"l":48.1935,"n":207,"o":48.49,"t":"2024-11-01T04:00:00Z","v":19970,"vw":48.366148},{"c":48.37,"h":48.7395,"l":48.37,"n":286,"o":48.57,"t":"2024-11-04T05:00:00Z","v":69914,"vw":48.498741},{"c":48.98,"h":49.09,"l":48.8515,"n":343,"o":49.01,"t":"2024-11-05T05:00:00Z","v":42530,"vw":48.988383},{"c":48.4943,"h":48.64,"l":48.07,"n":251,"o":48.07,"t":"2024-11-06T05:00:00Z","v":25692,"vw":48.370847},{"c":49.66,"h":49.78,"l":49.25,"n":367,"o":49.43,"t":"2024-11-07T05:00:00Z","v":26298,"vw":49.524144},{"c":48.48,"h":48.74,"l":48.09,"n":896,"o":48.69,"t":"2024-11-08T05:00:00Z","v":930545,"vw":48.416495},{"c":48.1,"h":48.25,"l":47.9868,"n":346,"o":48.25,"t":"2024-11-11T05:00:00Z","v":67008,"vw":48.088368},{"c":47.2201,"h":47.52,"l":47.06,"n":412,"o":47.49,"t":"2024-11-12T05:00:00Z","v":42584,"vw":47.216652},{"c":46.93,"h":47.25,"l":46.89,"n":358,"o":47.25,"t":"2024-11-13T05:00:00Z","v":36028,"vw":46.993874},{"c":46.78,"h":46.9979,"l":46.7201,"n":387,"o":46.96,"t":"2024-11-14T05:00:00Z","v":44727,"vw":46.851316},{"c":46.68,"h":46.86,"l":46.56,"n":465,"o":46.86,"t":"2024-11-15T05:00:00Z","v":66274,"vw":46.698689},{"c":47.19,"h":47.2324,"l":46.915,"n":252,"o":46.94,"t":"2024-11-18T05:00:00Z","v":94872,"vw":47.174852},{"c":47.32,"h":47.39,"l":46.95,"n":361,"o":46.95,"t":"2024-11-19T05:00:00Z","v":82386,"vw":47.252308},{"c":47.175,"h":47.2905,"l":46.99,"n":427,"o":47.2905,"t":"2024-11-20T05:00:00Z","v":89654,"vw":47.103615},{"c":47.05,"h":47.1717,"l":46.9266,"n":240,"o":47.02,"t":"2024-11-21T05:00:00Z","v":35943,"vw":47.040948},{"c":47.07,"h":47.13,"l":46.92,"n":248,"o":47,"t":"2024-11-22T05:00:00Z","v":27660,"vw":47.030682},{"c":47.2487,"h":47.3997,"l":47.05,"n":435,"o":47.32,"t":"2024-11-25T05:00:00Z","v":70084,"vw":47.226968},{"c":47.02,"h":47.22,"l":46.991,"n":286,"o":47.19,"t":"2024-11-26T05:00:00Z","v":35993,"vw":47.048703},{"c":47.27,"h":47.41,"l":47.0401,"n":199,"o":47.41,"t":"2024-11-27T05:00:00Z","v":47189,"vw":47.191604},{"c":47.23,"h":47.2768,"l":46.8,"n":126,"o":46.8799,"t":"2024-11-29T05:00:00Z","v":9379,"vw":47.156499},{"c":47.42,"h":47.5584,"l":47.1614,"n":353,"o":47.34,"t":"2024-12-02T05:00:00Z","v":279126,"vw":47.350577},{"c":47.54,"h":47.6821,"l":47.1,"n":257,"o":47.31,"t":"2024-12-03T05:00:00Z","v":28049,"vw":47.462704},{"c":47.64,"h":47.84,"l":47.55,"n":274,"o":47.55,"t":"2024-12-04T05:00:00Z","v":25236,"vw":47.669004},{"c":47.94,"h":47.98,"l":47.83,"n":266,"o":47.87,"t":"2024-12-05T05:00:00Z","v":22725,"vw":47.912869},{"c":47.76,"h":48.1269,"l":47.75,"n":332,"o":48.02,"t":"2024-12-06T05:00:00Z","v":47819,"vw":47.825694},{"c":48.72,"h":49.0891,"l":48.71,"n":263,"o":48.72,"t":"2024-12-09T05:00:00Z","v":47507,"vw":48.876979},{"c":47.88,"h":48.15,"l":47.88,"n":256,"o":48.15,"t":"2024-12-10T05:00:00Z","v":58677,"vw":48.004142},{"c":48.13,"h":48.16,"l":47.9161,"n":334,"o":48,"t":"2024-12-11T05:00:00Z","v":37058,"vw":48.05272},{"c":47.87,"h":48.07,"l":47.795,"n":223,"o":47.93,"t":"2024-12-12T05:00:00Z","v":25721,"vw":47.86849},{"c":47.8362,"h":47.98,"l":47.745,"n":328,"o":47.91,"t":"2024-12-13T05:00:00Z","v":29528,"vw":47.829231},{"c":47.66,"h":47.79,"l":47.63,"n":281,"o":47.63,"t":"2024-12-16T05:00:00Z","v":35784,"vw":47.72768},{"c":46.365,"h":46.44,"l":46.135,"n":379,"o":46.18,"t":"2024-12-17T05:00:00Z","v":65662,"vw":46.360696},{"c":45.425,"h":46.43,"l":45.37,"n":324,"o":46.37,"t":"2024-12-18T05:00:00Z","v":40581,"vw":46.166127},{"c":45.65,"h":45.93,"l":45.63,"n":465,"o":45.87,"t":"2024-12-19T05:00:00Z","v":63664,"vw":45.749517},{"c":45.84,"h":45.9738,"l":45.441,"n":571,"o":45.52,"t":"2024-12-20T05:00:00Z","v":121791,"vw":45.828426},{"c":45.95,"h":45.97,"l":45.69,"n":640,"o":45.78,"t":"2024-12-23T05:00:00Z","v":401163,"vw":45.857565},{"c":46.1,"h":46.1,"l":45.811,"n":281,"o":45.9,"t":"2024-12-24T05:00:00Z","v":65599,"vw":45.938638},{"c":45.93,"h":45.9896,"l":45.8,"n":689,"o":45.8,"t":"2024-12-26T05:00:00Z","v":79999,"vw":45.952831},{"c":45.68,"h":45.7501,"l":45.57,"n":305,"o":45.65,"t":"2024-12-27T05:00:00Z","v":33675,"vw":45.67275},{"c":45.38,"h":45.52,"l":45.195,"n":426,"o":45.52,"t":"2024-12-30T05:00:00Z","v":56647,"vw":45.357701},{"c":45.227,"h":45.43,"l":45.1471,"n":273,"o":45.39,"t":"2024-12-31T05:00:00Z","v":64313,"vw":45.251654},{"c":45.16,"h":45.343,"l":45.0712,"n":259,"o":45.3,"t":"2025-01-02T05:00:00Z","v":32146,"vw":45.204728},{"c":45.45,"h":45.51,"l":45.305,"n":258,"o":45.36,"t":"2025-01-03T05:00:00Z","v":54835,"vw":45.436998},{"c":45.76,"h":46.43,"l":45.73,"n":640,"o":45.83,"t":"2025-01-06T05:00:00Z","v":215470,"vw":46.137437},{"c":45.355,"h":45.95,"l":45.3305,"n":455,"o":45.95,"t":"2025-01-07T05:00:00Z","v":280988,"vw":45.510582},{"c":45.27,"h":45.27,"l":45.06,"n":430,"o":45.14,"t":"2025-01-08T05:00:00Z","v":86624,"vw":45.157596},{"c":44.46,"h":44.64,"l":44.3768,"n":454,"o":44.64,"t":"2025-01-10T05:00:00Z","v":89750,"vw":44.489724},{"c":44.18,"h":44.232,"l":43.93,"n":468,"o":43.93,"t":"2025-01-13T05:00:00Z","v":226222,"vw":44.157204},{"c":44.66,"h":44.7299,"l":44.5079,"n":417,"o":44.68,"t":"2025-01-14T05:00:00Z","v":108792,"vw":44.639006},{"c":45.09,"h":45.19,"l":44.98,"n":307,"o":45.02,"t":"2025-01-15T05:00:00Z","v":44327,"vw":45.065719},{"c":45.08,"h":45.225,"l":45.08,"n":279,"o":45.15,"t":"2025-01-16T05:00:00Z","v":49062,"vw":45.158744},{"c":45.41,"h":45.6899,"l":45.2,"n":388,"o":45.2,"t":"2025-01-17T05:00:00Z","v":44768,"vw":45.47656},{"c":45.83,"h":45.9222,"l":45.6076,"n":346,"o":45.67,"t":"2025-01-21T05:00:00Z","v":65294,"vw":45.827758},{"c":45.82,"h":45.9599,"l":45.7473,"n":289,"o":45.88,"t":"2025-01-22T05:00:00Z","v":52627,"vw":45.893295},{"c":46.05,"h":46.05,"l":45.7,"n":306,"o":45.77,"t":"2025-01-23T05:00:00Z","v":46252,"vw":45.939376},{"c":46.2,"h":46.2728,"l":45.99,"n":498,"o":46.14,"t":"2025-01-24T05:00:00Z","v":74092,"vw":46.149234},{"c":45.26,"h":45.435,"l":45.2301,"n":440,"o":45.34,"t":"2025-01-27T05:00:00Z","v":43809,"vw":45.300864},{"c":45.555,"h":45.56,"l":45.1,"n":346,"o":45.2818,"t":"2025-01-28T05:00:00Z","v":54209,"vw":45.319726},{"c":45.59,"h":45.88,"l":45.56,"n":314,"o":45.71,"t":"2025-01-29T05:00:00Z","v":38226,"vw":45.710218},{"c":46.26,"h":46.4837,"l":45.8,"n":290,"o":45.8,"t":"2025-01-30T05:00:00Z","v":44562,"vw":46.300155},{"c":45.85,"h":46.485,"l":45.8401,"n":308,"o":46.31,"t":"2025-01-31T05:00:00Z","v":34988,"vw":46.196811},{"c":45.47,"h":45.7,"l":45.07,"n":357,"o":45.07,"t":"2025-02-03T05:00:00Z","v":40330,"vw":45.521757},{"c":46.2932,"h":46.4,"l":45.98,"n":289,"o":45.98,"t":"2025-02-04T05:00:00Z","v":40026,"vw":46.283806},{"c":46.13,"h":46.2594,"l":46.084,"n":397,"o":46.1,"t":"2025-02-05T05:00:00Z","v":61229,"vw":46.191901},{"c":46.25,"h":46.27,"l":46.1101,"n":262,"o":46.19,"t":"2025-02-06T05:00:00Z","v":69044,"vw":46.233521},{"c":46.21,"h":46.7,"l":46.1392,"n":368,"o":46.63,"t":"2025-02-07T05:00:00Z","v":63562,"vw":46.279984},{"c":46.68,"h":46.72,"l":46.5,"n":351,"o":46.5,"t":"2025-02-10T05:00:00Z","v":47367,"vw":46.6429},{"c":46.54,"h":46.66,"l":46.34,"n":225,"o":46.34,"t":"2025-02-11T05:00:00Z","v":27872,"vw":46.579822},{"c":46.74,"h":46.89,"l":46.3885,"n":290,"o":46.46,"t":"2025-02-12T05:00:00Z","v":44649,"vw":46.737903},{"c":47.01,"h":47.07,"l":46.44,"n":326,"o":46.44,"t":"2025-02-13T05:00:00Z","v":45306,"vw":46.878359},{"c":47.22,"h":47.33,"l":47.15,"n":323,"o":47.22,"t":"2025-02-14T05:00:00Z","v":34790,"vw":47.220106},{"c":47.57,"h":47.66,"l":47.4636,"n":310,"o":47.66,"t":"2025-02-18T05:00:00Z","v":41641,"vw":47.565754},{"c":47.37,"h":47.4853,"l":47.2903,"n":230,"o":47.42,"t":"2025-02-19T05:00:00Z","v":24310,"vw":47.396427},{"c":47.89,"h":48.06,"l":47.679,"n":429,"o":47.8,"t":"2025-02-20T05:00:00Z","v":71223,"vw":47.837297},{"c":47.68,"h":48.2537,"l":47.5633,"n":312,"o":48.02,"t":"2025-02-21T05:00:00Z","v":38503,"vw":47.932609},{"c":47,"h":47.41,"l":46.97,"n":442,"o":47.41,"t":"2025-02-24T05:00:00Z","v":49117,"vw":47.079769},{"c":46.98,"h":47.045,"l":46.85,"n":339,"o":46.99,"t":"2025-02-25T05:00:00Z","v":100668,"vw":46.966691},{"c":47.34,"h":47.694,"l":47.28,"n":241,"o":47.43,"t":"2025-02-26T05:00:00Z","v":26487,"vw":47.469912},{"c":46.5761,"h":47.06,"l":46.5761,"n":856,"o":47.06,"t":"2025-02-27T05:00:00Z","v":464730,"vw":46.811307},{"c":45.87,"h":46,"l":45.6,"n":343,"o":45.88,"t":"2025-02-28T05:00:00Z","v":71796,"vw":45.823514},{"c":45.55,"h":46.341,"l":45.4713,"n":379,"o":46.26,"t":"2025-03-03T05:00:00Z","v":39147,"vw":45.954907},{"c":46.02,"h":46.36,"l":45.61,"n":295,"o":45.78,"t":"2025-03-04T05:00:00Z","v":55743,"vw":46.128603},{"c":47.35,"h":47.37,"l":46.69,"n":273,"o":46.76,"t":"2025-03-05T05:00:00Z","v":39585,"vw":47.131883},{"c":47.06,"h":47.445,"l":47.03,"n":264,"o":47.3,"t":"2025-03-06T05:00:00Z","v":37310,"vw":47.186177},{"c":47.26,"h":47.43,"l":46.9238,"n":317,"o":47.17,"t":"2025-03-07T05:00:00Z","v":62392,"vw":47.091609},{"c":46.34,"h":46.76,"l":46,"n":338,"o":46.68,"t":"2025-03-10T04:00:00Z","v":48737,"vw":46.409956},{"c":46.6,"h":46.8415,"l":46.3664,"n":318,"o":46.62,"t":"2025-03-11T04:00:00Z","v":38697,"vw":46.643943},{"c":46.9,"h":47.0071,"l":46.6927,"n":224,"o":46.92,"t":"2025-03-12T04:00:00Z","v":35515,"vw":46.873911},{"c":46.73,"h":46.9,"l":46.53,"n":332,"o":46.53,"t":"2025-03-13T04:00:00Z","v":40084,"vw":46.751971},{"c":47.54,"h":47.5503,"l":47.3,"n":371,"o":47.3,"t":"2025-03-14T04:00:00Z","v":38280,"vw":47.481532},{"c":48.23,"h":48.36,"l":47.73,"n":416,"o":47.73,"t":"2025-03-17T04:00:00Z","v":832895,"vw":48.235197},{"c":47.99,"h":48.11,"l":47.8901,"n":423,"o":48.11,"t":"2025-03-18T04:00:00Z","v":69045,"vw":48.019811},{"c":48.03,"h":48.2833,"l":47.88,"n":321,"o":48.12,"t":"2025-03-19T04:00:00Z","v":45202,"vw":48.090583},{"c":47.71,"h":47.8334,"l":47.54,"n":231,"o":47.54,"t":"2025-03-20T04:00:00Z","v":32107,"vw":47.739298},{"c":47.6,"h":47.69,"l":47.495,"n":372,"o":47.5,"t":"2025-03-21T04:00:00Z","v":32877,"vw":47.588645},{"c":47.75,"h":47.8945,"l":47.7,"n":376,"o":47.78,"t":"2025-03-24T04:00:00Z","v":35893,"vw":47.78482},{"c":47.73,"h":47.885,"l":47.66,"n":345,"o":47.82,"t":"2025-03-25T04:00:00Z","v":44830,"vw":47.742574},{"c":47.415,"h":47.73,"l":47.331,"n":323,"o":47.73,"t":"2025-03-26T04:00:00Z","v":46279,"vw":47.447316},{"c":47.6734,"h":47.8191,"l":47.44,"n":299,"o":47.44,"t":"2025-03-27T04:00:00Z","v":48520,"vw":47.673719},{"c":46.88,"h":47.37,"l":46.8041,"n":420,"o":47.37,"t":"2025-03-28T04:00:00Z","v":127852,"vw":46.93741},{"c":46.78,"h":46.85,"l":46.2616,"n":673,"o":46.5,"t":"2025-03-31T04:00:00Z","v":526176,"vw":46.71177},{"c":47.01,"h":47.1533,"l":46.7081,"n":406,"o":46.75,"t":"2025-04-01T04:00:00Z","v":313099,"vw":46.933596},{"c":47.09,"h":47.24,"l":46.88,"n":443,"o":46.88,"t":"2025-04-02T04:00:00Z","v":100163,"vw":47.037522},{"c":46.18,"h":46.53,"l":46.16,"n":828,"o":46.16,"t":"2025-04-03T04:00:00Z","v":126740,"vw":46.354997},{"c":43.74,"h":44.61,"l":43.35,"n":565,"o":44.61,"t":"2025-04-04T04:00:00Z","v":114704,"vw":43.800998},{"c":41.9,"h":43.4874,"l":41.47,"n":1236,"o":41.47,"t":"2025-04-07T04:00:00Z","v":239789,"vw":42.017328},{"c":41.37,"h":43.27,"l":41.01,"n":991,"o":43.01,"t":"2025-04-08T04:00:00Z","v":472146,"vw":41.565553},{"c":44.14,"h":44.355,"l":41.43,"n":542,"o":41.7,"t":"2025-04-09T04:00:00Z","v":269549,"vw":43.269433},{"c":43.54,"h":44.1,"l":42.95,"n":416,"o":44.1,"t":"2025-04-10T04:00:00Z","v":357081,"vw":43.546755},{"c":44.69,"h":44.78,"l":44.02,"n":823,"o":44.06,"t":"2025-04-11T04:00:00Z","v":114977,"vw":44.515605},{"c":45.16,"h":45.35,"l":44.94,"n":384,"o":45.12,"t":"2025-04-14T04:00:00Z","v":63396,"vw":45.208244},{"c":45.195,"h":45.4529,"l":45.16,"n":379,"o":45.35,"t":"2025-04-15T04:00:00Z","v":58992,"vw":45.289807},{"c":44.65,"h":45.19,"l":44.51,"n":473,"o":44.83,"t":"2025-04-16T04:00:00Z","v":46001,"vw":44.737188},{"c":45.03,"h":45.3348,"l":44.9901,"n":370,"o":45.26,"t":"2025-04-17T04:00:00Z","v":53772,"vw":45.219555},{"c":45,"h":45.37,"l":44.76,"n":449,"o":45.23,"t":"2025-04-21T04:00:00Z","v":332989,"vw":44.990999},{"c":45.68,"h":45.9479,"l":45.4508,"n":484,"o":45.58,"t":"2025-04-22T04:00:00Z","v":161120,"vw":45.679748},{"c":46.14,"h":46.55,"l":46.04,"n":298,"o":46.43,"t":"2025-04-23T04:00:00Z","v":38428,"vw":46.299031},{"c":46.61,"h":46.6993,"l":46.17,"n":292,"o":46.29,"t":"2025-04-24T04:00:00Z","v":37071,"vw":46.544014},{"c":46.39,"h":46.4121,"l":46.04,"n":499,"o":46.04,"t":"2025-04-25T04:00:00Z","v":73107,"vw":46.343504},{"c":46.56,"h":46.61,"l":46.31,"n":417,"o":46.61,"t":"2025-04-28T04:00:00Z","v":54397,"vw":46.405177},{"c":46.64,"h":46.8342,"l":46.6109,"n":301,"o":46.63,"t":"2025-04-29T04:00:00Z","v":42780,"vw":46.718544},{"c":46.73,"h":46.83,"l":46.42,"n":449,"o":46.57,"t":"2025-04-30T04:00:00Z","v":53084,"vw":46.661624},{"c":46.67,"h":46.98,"l":46.67,"n":272,"o":46.98,"t":"2025-05-01T04:00:00Z","v":83753,"vw":46.850218},{"c":48.12,"h":48.225,"l":47.9109,"n":393,"o":48.225,"t":"2025-05-02T04:00:00Z","v":47733,"vw":48.048752},{"c":48.45,"h":48.73,"l":48.45,"n":468,"o":48.62,"t":"2025-05-05T04:00:00Z","v":71911,"vw":48.551566},{"c":48.26,"h":48.3999,"l":48.04,"n":370,"o":48.33,"t":"2025-05-06T04:00:00Z","v":39379,"vw":48.246329},{"c":47.74,"h":47.885,"l":47.59,"n":396,"o":47.86,"t":"2025-05-07T04:00:00Z","v":81692,"vw":47.727757},{"c":47.56,"h":47.89,"l":47.55,"n":408,"o":47.89,"t":"2025-05-08T04:00:00Z","v":50187,"vw":47.701768},{"c":48.03,"h":48.28,"l":47.96,"n":479,"o":48.26,"t":"2025-05-09T04:00:00Z","v":39936,"vw":48.085628},{"c":49.06,"h":49.19,"l":48.8816,"n":378,"o":49.09,"t":"2025-05-12T04:00:00Z","v":59368,"vw":48.999482},{"c":49.195,"h":49.3926,"l":48.82,"n":502,"o":48.83,"t":"2025-05-13T04:00:00Z","v":87358,"vw":49.257894},{"c":49.58,"h":49.76,"l":49.45,"n":359,"o":49.76,"t":"2025-05-14T04:00:00Z","v":107086,"vw":49.541041},{"c":49.42,"h":49.5685,"l":49.25,"n":358,"o":49.46,"t":"2025-05-15T04:00:00Z","v":71383,"vw":49.481431},{"c":49.55,"h":49.66,"l":49.4403,"n":395,"o":49.47,"t":"2025-05-16T04:00:00Z","v":42707,"vw":49.555722},{"c":49.78,"h":49.78,"l":49.3,"n":367,"o":49.3,"t":"2025-05-19T04:00:00Z","v":44487,"vw":49.645093},{"c":49.71,"h":49.815,"l":49.55,"n":1165,"o":49.585,"t":"2025-05-20T04:00:00Z","v":613950,"vw":49.696304},{"c":49.78,"h":50.23,"l":49.71,"n":459,"o":50.04,"t":"2025-05-21T04:00:00Z","v":41085,"vw":49.983876},{"c":49.65,"h":49.81,"l":49.565,"n":425,"o":49.67,"t":"2025-05-22T04:00:00Z","v":46502,"vw":49.682911},{"c":49.76,"h":49.94,"l":49.53,"n":239,"o":49.53,"t":"2025-05-23T04:00:00Z","v":26772,"vw":49.788644},{"c":49.94,"h":49.94,"l":49.675,"n":384,"o":49.69,"t":"2025-05-27T04:00:00Z","v":48121,"vw":49.769238},{"c":49.55,"h":49.79,"l":49.55,"n":251,"o":49.69,"t":"2025-05-28T04:00:00Z","v":26682,"vw":49.685709},{"c":50,"h":50.15,"l":49.81,"n":376,"o":50.15,"t":"2025-05-29T04:00:00Z","v":40695,"vw":49.945945},{"c":49.3381,"h":49.48,"l":49.108,"n":323,"o":49.47,"t":"2025-05-30T04:00:00Z","v":29953,"vw":49.296606},{"c":49.455,"h":49.5499,"l":49.27,"n":512,"o":49.48,"t":"2025-06-02T04:00:00Z","v":317999,"vw":49.299007},{"c":49.75,"h":49.77,"l":49.5,"n":353,"o":49.59,"t":"2025-06-03T04:00:00Z","v":60378,"vw":49.657901},{"c":50.46,"h":50.49,"l":50.1501,"n":372,"o":50.3,"t":"2025-06-04T04:00:00Z","v":70133,"vw":50.381056},{"c":50.65,"h":50.83,"l":50.536,"n":235,"o":50.81,"t":"2025-06-05T04:00:00Z","v":45340,"vw":50.676602},{"c":50.91,"h":50.93,"l":50.5904,"n":523,"o":50.71,"t":"2025-06-06T04:00:00Z","v":90569,"vw":50.769353},{"c":51.425,"h":51.6599,"l":51.14,"n":987,"o":51.19,"t":"2025-06-09T04:00:00Z","v":163920,"vw":51.464402},{"c":51.63,"h":51.73,"l":51.4301,"n":445,"o":51.55,"t":"2025-06-10T04:00:00Z","v":49419,"vw":51.565069},{"c":51.73,"h":52.05,"l":51.73,"n":702,"o":51.86,"t":"2025-06-11T04:00:00Z","v":109677,"vw":51.895893},{"c":51.83,"h":51.91,"l":51.65,"n":352,"o":51.65,"t":"2025-06-12T04:00:00Z","v":51056,"vw":51.819624},{"c":51,"h":51.26,"l":50.92,"n":320,"o":51.02,"t":"2025-06-13T04:00:00Z","v":45725,"vw":51.137938},{"c":51.01,"h":51.295,"l":50.93,"n":290,"o":50.93,"t":"2025-06-16T04:00:00Z","v":22247,"vw":51.094497},{"c":50.3,"h":50.7606,"l":50.2498,"n":464,"o":50.61,"t":"2025-06-17T04:00:00Z","v":48410,"vw":50.475095},{"c":50.36,"h":50.5,"l":50.23,"n":342,"o":50.45,"t":"2025-06-18T04:00:00Z","v":35069,"vw":50.372337},{"c":50.04,"h":50.58,"l":49.99,"n":340,"o":50.49,"t":"2025-06-20T04:00:00Z","v":50705,"vw":50.185768},{"c":50.42,"h":50.4299,"l":49.865,"n":450,"o":49.9,"t":"2025-06-23T04:00:00Z","v":55487,"vw":50.160329},{"c":51.66,"h":51.73,"l":51.2215,"n":315,"o":51.2215,"t":"2025-06-24T04:00:00Z","v":29475,"vw":51.599947},{"c":51.74,"h":51.77,"l":51.56,"n":298,"o":51.73,"t":"2025-06-25T04:00:00Z","v":27755,"vw":51.711319},{"c":52,"h":52.16,"l":51.89,"n":225,"o":51.9,"t":"2025-06-26T04:00:00Z","v":25788,"vw":52.050956},{"c":51.95,"h":52.08,"l":51.7252,"n":417,"o":51.9386,"t":"2025-06-27T04:00:00Z","v":39561,"vw":51.906746},{"c":52.07,"h":52.07,"l":51.74,"n":545,"o":51.86,"t":"2025-06-30T04:00:00Z","v":86443,"vw":51.995728},{"c":52.16,"h":52.27,"l":52.08,"n":313,"o":52.1201,"t":"2025-07-01T04:00:00Z","v":28762,"vw":52.198039},{"c":52.36,"h":52.56,"l":51.9401,"n":491,"o":52.07,"t":"2025-07-02T04:00:00Z","v":87112,"vw":52.366178},{"c":52.7,"h":52.75,"l":52.56,"n":279,"o":52.56,"t":"2025-07-03T04:00:00Z","v":53028,"vw":52.64467},{"c":51.93,"h":52.24,"l":51.86,"n":607,"o":52.15,"t":"2025-07-07T04:00:00Z","v":53911,"vw":52.025661},{"c":52.38,"h":52.41,"l":52.2401,"n":400,"o":52.3204,"t":"2025-07-08T04:00:00Z","v":45916,"vw":52.327205},{"c":52.3,"h":52.41,"l":52.1167,"n":368,"o":52.41,"t":"2025-07-09T04:00:00Z","v":28403,"vw":52.260794},{"c":52.4,"h":52.4999,"l":52.17,"n":311,"o":52.46,"t":"2025-07-10T04:00:00Z","v":38720,"vw":52.434855},{"c":52.2567,"h":52.4,"l":52.22,"n":266,"o":52.38,"t":"2025-07-11T04:00:00Z","v":25144,"vw":52.297351},{"c":52.37,"h":52.47,"l":52.26,"n":239,"o":52.3,"t":"2025-07-14T04:00:00Z","v":21262,"vw":52.383786},{"c":52.7,"h":52.92,"l":52.6501,"n":436,"o":52.92,"t":"2025-07-15T04:00:00Z","v":57490,"vw":52.748873},{"c":52.95,"h":53,"l":52.55,"n":290,"o":52.71,"t":"2025-07-16T04:00:00Z","v":44822,"vw":52.869579},{"c":53.3,"h":53.34,"l":52.88,"n":347,"o":52.88,"t":"2025-07-17T04:00:00Z","v":31050,"vw":53.246417},{"c":53.15,"h":53.5,"l":53.15,"n":307,"o":53.5,"t":"2025-07-18T04:00:00Z","v":25589,"vw":53.284575},{"c":53.45,"h":53.67,"l":53.27,"n":517,"o":53.33,"t":"2025-07-21T04:00:00Z","v":51802,"vw":53.537011},{"c":53.35,"h":53.44,"l":53.095,"n":280,"o":53.29,"t":"2025-07-22T04:00:00Z","v":29273,"vw":53.33701},{"c":53.99,"h":54.045,"l":53.775,"n":400,"o":53.82,"t":"2025-07-23T04:00:00Z","v":33341,"vw":53.908236},{"c":53.655,"h":53.87,"l":53.6447,"n":249,"o":53.87,"t":"2025-07-24T04:00:00Z","v":23431,"vw":53.724558},{"c":53.39,"h":53.48,"l":53.27,"n":301,"o":53.3,"t":"2025-07-25T04:00:00Z","v":25887,"vw":53.395936},{"c":52.93,"h":53.19,"l":52.93,"n":305,"o":53.18,"t":"2025-07-28T04:00:00Z","v":26824,"vw":53.026535},{"c":53.0869,"h":53.17,"l":53,"n":344,"o":53.11,"t":"2025-07-29T04:00:00Z","v":33132,"vw":53.083661},{"c":52.73,"h":53.04,"l":52.7,"n":331,"o":52.99,"t":"2025-07-30T04:00:00Z","v":29793,"vw":52.884083},{"c":52.44,"h":52.75,"l":52.42,"n":414,"o":52.6,"t":"2025-07-31T04:00:00Z","v":73196,"vw":52.539136},{"c":51.97,"h":52.24,"l":51.84,"n":379,"o":52.22,"t":"2025-08-01T04:00:00Z","v":44016,"vw":51.974989},{"c":52.49,"h":52.73,"l":52.43,"n":340,"o":52.63,"t":"2025-08-04T04:00:00Z","v":34749,"vw":52.5451},{"c":52.81,"h":53.01,"l":52.72,"n":309,"o":53.01,"t":"2025-08-05T04:00:00Z","v":34524,"vw":52.848635},{"c":53.05,"h":53.1,"l":52.8091,"n":323,"o":52.84,"t":"2025-08-06T04:00:00Z","v":50763,"vw":52.98171},{"c":53.43,"h":53.67,"l":53.32,"n":474,"o":53.67,"t":"2025-08-07T04:00:00Z","v":139269,"vw":53.377458},{"c":53.43,"h":53.48,"l":53.25,"n":371,"o":53.37,"t":"2025-08-08T04:00:00Z","v":53794,"vw":53.403882},{"c":53.14,"h":53.39,"l":53.0901,"n":386,"o":53.39,"t":"2025-08-11T04:00:00Z","v":45033,"vw":53.225389},{"c":53.71,"h":53.785,"l":53.34,"n":397,"o":53.34,"t":"2025-08-12T04:00:00Z","v":58901,"vw":53.709309},{"c":54.25,"h":54.385,"l":54.1574,"n":298,"o":54.18,"t":"2025-08-13T04:00:00Z","v":29907,"vw":54.22223},{"c":53.55,"h":53.638,"l":53.45,"n":363,"o":53.54,"t":"2025-08-14T04:00:00Z","v":36169,"vw":53.551067},{"c":53.73,"h":53.88,"l":53.63,"n":367,"o":53.88,"t":"2025-08-15T04:00:00Z","v":109949,"vw":53.706081},{"c":53.89,"h":53.92,"l":53.772,"n":341,"o":53.85,"t":"2025-08-18T04:00:00Z","v":41983,"vw":53.843544},{"c":53.45,"h":53.83,"l":53.39,"n":331,"o":53.68,"t":"2025-08-19T04:00:00Z","v":27215,"vw":53.516741},{"c":53.37,"h":53.48,"l":53.2162,"n":351,"o":53.38,"t":"2025-08-20T04:00:00Z","v":51689,"vw":53.334812},{"c":53.38,"h":53.47,"l":53.2811,"n":373,"o":53.36,"t":"2025-08-21T04:00:00Z","v":54068,"vw":53.375964},{"c":54.32,"h":54.3899,"l":53.6495,"n":384,"o":53.71,"t":"2025-08-22T04:00:00Z","v":20594,"vw":54.192874},{"c":54,"h":54.2946,"l":54,"n":371,"o":54.11,"t":"2025-08-25T04:00:00Z","v":32064,"vw":54.150854},{"c":53.94,"h":54.03,"l":53.84,"n":1122,"o":54,"t":"2025-08-26T04:00:00Z","v":282275,"vw":53.972681},{"c":53.64,"h":53.72,"l":53.2658,"n":2092,"o":53.4,"t":"2025-08-27T04:00:00Z","v":430654,"vw":53.628443},{"c":53.825,"h":53.8799,"l":53.57,"n":305,"o":53.57,"t":"2025-08-28T04:00:00Z","v":435829,"vw":53.76945},{"c":53.51,"h":53.6,"l":53.33,"n":435,"o":53.55,"t":"2025-08-29T04:00:00Z","v":42857,"vw":53.492483},{"c":53.44,"h":53.51,"l":53.04,"n":632,"o":53.11,"t":"2025-09-02T04:00:00Z","v":162909,"vw":53.318982},{"c":53.6,"h":53.665,"l":53.4415,"n":837,"o":53.56,"t":"2025-09-03T04:00:00Z","v":310809,"vw":53.599113},{"c":53.43,"h":53.505,"l":53.2,"n":654,"o":53.3,"t":"2025-09-04T04:00:00Z","v":37994,"vw":53.363678},{"c":54.04,"h":54.23,"l":53.82,"n":813,"o":54.19,"t":"2025-09-05T04:00:00Z","v":281635,"vw":53.983437},{"c":54.44,"h":54.47,"l":54.245,"n":435,"o":54.3,"t":"2025-09-08T04:00:00Z","v":35413,"vw":54.382526},{"c":54.83,"h":54.8899,"l":54.745,"n":586,"o":54.78,"t":"2025-09-09T04:00:00Z","v":39234,"vw":54.823864},{"c":55.28,"h":55.4499,"l":55.175,"n":409,"o":55.19,"t":"2025-09-10T04:00:00Z","v":39505,"vw":55.311932},{"c":55.885,"h":56.05,"l":55.5,"n":748,"o":55.5,"t":"2025-09-11T04:00:00Z","v":56397,"vw":55.899652},{"c":55.81,"h":56,"l":55.76,"n":452,"o":55.94,"t":"2025-09-12T04:00:00Z","v":30253,"vw":55.893779},{"c":56.2,"h":56.35,"l":56.1301,"n":2778,"o":56.16,"t":"2025-09-15T04:00:00Z","v":2894329,"vw":56.266096},{"c":56.68,"h":56.76,"l":56.3601,"n":1312,"o":56.52,"t":"2025-09-16T04:00:00Z","v":440101,"vw":56.61195},{"c":56.75,"h":57.15,"l":56.7,"n":609,"o":56.86,"t":"2025-09-17T04:00:00Z","v":114558,"vw":56.868768},{"c":56.68,"h":56.7154,"l":56.35,"n":1657,"o":56.3901,"t":"2025-09-18T04:00:00Z","v":159298,"vw":56.649711},{"c":56.44,"h":56.56,"l":56.34,"n":513,"o":56.56,"t":"2025-09-19T04:00:00Z","v":42682,"vw":56.460344},{"c":56.6,"h":56.71,"l":56.34,"n":443,"o":56.48,"t":"2025-09-22T04:00:00Z","v":57629,"vw":56.625029},{"c":56.66,"h":56.9015,"l":56.57,"n":727,"o":56.63,"t":"2025-09-23T04:00:00Z","v":60506,"vw":56.69666},{"c":56.32,"h":56.55,"l":56.27,"n":626,"o":56.53,"t":"2025-09-24T04:00:00Z","v":57244,"vw":56.378524},{"c":55.95,"h":56.07,"l":55.7858,"n":483,"o":55.89,"t":"2025-09-25T04:00:00Z","v":39144,"vw":55.927863},{"c":55.89,"h":55.96,"l":55.47,"n":1866,"o":55.5012,"t":"2025-09-26T04:00:00Z","v":574236,"vw":55.827357},{"c":56.33,"h":56.5653,"l":56.31,"n":828,"o":56.33,"t":"2025-09-29T04:00:00Z","v":94643,"vw":56.388031},{"c":56.58,"h":56.62,"l":56.42,"n":875,"o":56.57,"t":"2025-09-30T04:00:00Z","v":96967,"vw":56.552046},{"c":57.025,"h":57.0396,"l":56.7601,"n":487,"o":56.7601,"t":"2025-10-01T04:00:00Z","v":48107,"vw":56.959715},{"c":57.1,"h":57.52,"l":57.1,"n":756,"o":57.52,"t":"2025-10-02T04:00:00Z","v":101500,"vw":57.210751},{"c":57.33,"h":57.64,"l":57.22,"n":726,"o":57.485,"t":"2025-10-03T04:00:00Z","v":54159,"vw":57.392624},{"c":57.58,"h":57.72,"l":57.47,"n":644,"o":57.54,"t":"2025-10-06T04:00:00Z","v":52390,"vw":57.588915},{"c":57.28,"h":57.835,"l":57.1201,"n":547,"o":57.835,"t":"2025-10-07T04:00:00Z","v":32256,"vw":57.371137},{"c":57.59,"h":57.6009,"l":57.22,"n":526,"o":57.22,"t":"2025-10-08T04:00:00Z","v":103517,"vw":57.513125},{"c":57.08,"h":57.69,"l":56.8808,"n":519,"o":57.69,"t":"2025-10-09T04:00:00Z","v":40677,"vw":57.128611},{"c":55.07,"h":57.2087,"l":54.88,"n":1067,"o":57.15,"t":"2025-10-10T04:00:00Z","v":85474,"vw":55.357448},{"c":56.66,"h":56.799,"l":56.4,"n":575,"o":56.4,"t":"2025-10-13T04:00:00Z","v":41636,"vw":56.656537},{"c":56.19,"h":56.5589,"l":55.73,"n":573,"o":55.73,"t":"2025-10-14T04:00:00Z","v":36685,"vw":56.271033},{"c":57.15,"h":57.3,"l":56.85,"n":685,"o":57.07,"t":"2025-10-15T04:00:00Z","v":140859,"vw":57.154125},{"c":57.49,"h":57.8899,"l":57.32,"n":729,"o":57.62,"t":"2025-10-16T04:00:00Z","v":51290,"vw":57.58441},{"c":57.49,"h":57.58,"l":57.0209,"n":737,"o":57.08,"t":"2025-10-17T04:00:00Z","v":56294,"vw":57.423772},{"c":58.19,"h":58.29,"l":57.84,"n":540,"o":57.86,"t":"2025-10-20T04:00:00Z","v":45406,"vw":58.127003},{"c":57.66,"h":57.8887,"l":57.6301,"n":752,"o":57.88,"t":"2025-10-21T04:00:00Z","v":82137,"vw":57.705356},{"c":57.57,"h":57.9899,"l":57.35,"n":792,"o":57.69,"t":"2025-10-22T04:00:00Z","v":59678,"vw":57.632666},{"c":58,"h":58.2099,"l":57.755,"n":368,"o":57.755,"t":"2025-10-23T04:00:00Z","v":32447,"vw":58.053927},{"c":58.4,"h":58.51,"l":58.355,"n":461,"o":58.41,"t":"2025-10-24T04:00:00Z","v":25504,"vw":58.437802},{"c":59.1,"h":59.1,"l":58.855,"n":628,"o":59.05,"t":"2025-10-27T04:00:00Z","v":24942,"vw":59.000617},{"c":58.95,"h":59.1,"l":58.7137,"n":642,"o":58.72,"t":"2025-10-28T04:00:00Z","v":94015,"vw":58.873186},{"c":59.37,"h":59.61,"l":59.12,"n":450,"o":59.6,"t":"2025-10-29T04:00:00Z","v":33928,"vw":59.396912},{"c":58.71,"h":58.94,"l":58.7,"n":481,"o":58.78,"t":"2025-10-30T04:00:00Z","v":33444,"vw":58.85322},{"c":58.75,"h":58.78,"l":58.5028,"n":509,"o":58.78,"t":"2025-10-31T04:00:00Z","v":50747,"vw":58.671133},{"c":59.06,"h":59.199,"l":58.7714,"n":803,"o":59.13,"t":"2025-11-03T05:00:00Z","v":442779,"vw":59.050194},{"c":58.005,"h":58.47,"l":57.99,"n":573,"o":58.37,"t":"2025-11-04T05:00:00Z","v":32070,"vw":58.181107},{"c":58.56,"h":58.68,"l":57.99,"n":458,"o":58.12,"t":"2025-11-05T05:00:00Z","v":59466,"vw":58.475173},{"c":58,"h":58.5,"l":57.86,"n":524,"o":58.5,"t":"2025-11-06T05:00:00Z","v":39754,"vw":58.143392},{"c":57.77,"h":57.79,"l":57.08,"n":688,"o":57.58,"t":"2025-11-07T05:00:00Z","v":60016,"vw":57.460053},{"c":58.81,"h":58.9,"l":58.45,"n":524,"o":58.6,"t":"2025-11-10T05:00:00Z","v":59204,"vw":58.629649},{"c":58.88,"h":59,"l":58.7413,"n":377,"o":58.81,"t":"2025-11-11T05:00:00Z","v":26184,"vw":58.901657},{"c":58.98,"h":59.07,"l":58.76,"n":714,"o":59.07,"t":"2025-11-12T05:00:00Z","v":95708,"vw":58.910145},{"c":58.19,"h":59.01,"l":58.12,"n":514,"o":58.9,"t":"2025-11-13T05:00:00Z","v":47113,"vw":58.385032},{"c":58.21,"h":58.6265,"l":57.79,"n":1325,"o":57.905,"t":"2025-11-14T05:00:00Z","v":86560,"vw":58.236814},{"c":57.56,"h":58.1925,"l":57.41,"n":1079,"o":57.87,"t":"2025-11-17T05:00:00Z","v":58727,"vw":57.893342},{"c":57.29,"h":57.5098,"l":56.93,"n":1015,"o":57.1,"t":"2025-11-18T05:00:00Z","v":363980,"vw":57.418637},{"c":57.12,"h":57.38,"l":56.9095,"n":865,"o":57.01,"t":"2025-11-19T05:00:00Z","v":95307,"vw":57.10866},{"c":56.415,"h":57.83,"l":56.32,"n":2783,"o":57.72,"t":"2025-11-20T05:00:00Z","v":157061,"vw":56.728188},{"c":56.38,"h":56.555,"l":55.7,"n":1498,"o":55.99,"t":"2025-11-21T05:00:00Z","v":67831,"vw":56.256217},{"c":56.9,"h":56.92,"l":56.43,"n":697,"o":56.61,"t":"2025-11-24T05:00:00Z","v":93788,"vw":56.806212},{"c":57.08,"h":57.1,"l":56.465,"n":1151,"o":56.84,"t":"2025-11-25T05:00:00Z","v":79192,"vw":56.821458},{"c":57.43,"h":57.59,"l":57.15,"n":621,"o":57.26,"t":"2025-11-26T05:00:00Z","v":44160,"vw":57.419995},{"c":57.53,"h":57.6,"l":57.26,"n":246,"o":57.38,"t":"2025-11-28T05:00:00Z","v":17092,"vw":57.43252},{"c":57.44,"h":57.66,"l":57.2799,"n":659,"o":57.35,"t":"2025-12-01T05:00:00Z","v":44903,"vw":57.531104},{"c":57.55,"h":57.63,"l":57.3292,"n":776,"o":57.55,"t":"2025-12-02T05:00:00Z","v":55129,"vw":57.477367},{"c":57.59,"h":57.59,"l":57.2501,"n":647,"o":57.33,"t":"2025-12-03T05:00:00Z","v":56794,"vw":57.474802},{"c":57.49,"h":57.6432,"l":57.4,"n":550,"o":57.637,"t":"2025-12-04T05:00:00Z","v":35474,"vw":57.511853},{"c":57.97,"h":58.339,"l":57.9,"n":689,"o":58.08,"t":"2025-12-05T05:00:00Z","v":57103,"vw":58.054222},{"c":57.79,"h":58,"l":57.65,"n":538,"o":57.99,"t":"2025-12-08T05:00:00Z","v":75295,"vw":57.794012},{"c":57.73,"h":57.793,"l":57.315,"n":459,"o":57.52,"t":"2025-12-09T05:00:00Z","v":75536,"vw":57.689633},{"c":58.215,"h":58.38,"l":57.72,"n":1024,"o":57.89,"t":"2025-12-10T05:00:00Z","v":93063,"vw":57.974168},{"c":57.95,"h":58.09,"l":57.64,"n":786,"o":57.87,"t":"2025-12-11T05:00:00Z","v":60656,"vw":57.920128},{"c":57.3001,"h":58.04,"l":57.18,"n":993,"o":58.04,"t":"2025-12-12T05:00:00Z","v":87843,"vw":57.419311},{"c":57.16,"h":57.71,"l":57.16,"n":571,"o":57.71,"t":"2025-12-15T05:00:00Z","v":53836,"vw":57.335586},{"c":55.95,"h":56.25,"l":55.8563,"n":1111,"o":55.94,"t":"2025-12-16T05:00:00Z","v":97382,"vw":55.9948},{"c":55.64,"h":56.3497,"l":55.5801,"n":1139,"o":56.33,"t":"2025-12-17T05:00:00Z","v":72318,"vw":55.763283},{"c":56.29,"h":56.6093,"l":56.26,"n":1997,"o":56.41,"t":"2025-12-18T05:00:00Z","v":135126,"vw":56.407768},{"c":56.88,"h":56.98,"l":56.64,"n":1253,"o":56.68,"t":"2025-12-19T05:00:00Z","v":83931,"vw":56.861695},{"c":57.09,"h":57.12,"l":56.9555,"n":840,"o":56.97,"t":"2025-12-22T05:00:00Z","v":76739,"vw":57.051017},{"c":57.33,"h":57.38,"l":56.9585,"n":741,"o":57.04,"t":"2025-12-23T05:00:00Z","v":191675,"vw":57.05478},{"c":57.4627,"h":57.546,"l":57.43,"n":360,"o":57.49,"t":"2025-12-24T05:00:00Z","v":20885,"vw":57.491605},{"c":57.92,"h":57.92,"l":57.65,"n":415,"o":57.65,"t":"2025-12-26T05:00:00Z","v":28137,"vw":57.848293},{"c":57.88,"h":58.67,"l":57.63,"n":743,"o":57.72,"t":"2025-12-29T05:00:00Z","v":77551,"vw":57.792438},{"c":57.98,"h":58.1,"l":57.91,"n":478,"o":58.04,"t":"2025-12-30T05:00:00Z","v":30663,"vw":58.034685},{"c":57.85,"h":58.01,"l":57.77,"n":439,"o":57.99,"t":"2025-12-31T05:00:00Z","v":35209,"vw":57.842424},{"c":59.3,"h":59.31,"l":58.86,"n":824,"o":58.92,"t":"2026-01-02T05:00:00Z","v":213182,"vw":59.277755},{"c":59.91,"h":60.0199,"l":59.185,"n":829,"o":59.58,"t":"2026-01-05T05:00:00Z","v":79177,"vw":59.857668},{"c":60.48,"h":60.63,"l":60.375,"n":760,"o":60.38,"t":"2026-01-06T05:00:00Z","v":75924,"vw":60.478235},{"c":60.2,"h":60.3799,"l":59.93,"n":787,"o":60.25,"t":"2026-01-07T05:00:00Z","v":537071,"vw":60.241142},{"c":60.04,"h":60.13,"l":59.84,"n":861,"o":59.98,"t":"2026-01-08T05:00:00Z","v":63410,"vw":60.016348},{"c":60.3862,"h":60.4481,"l":60.03,"n":803,"o":60.1,"t":"2026-01-09T05:00:00Z","v":70316,"vw":60.312335},{"c":61.15,"h":61.216,"l":60.44,"n":677,"o":60.45,"t":"2026-01-12T05:00:00Z","v":55847,"vw":61.104306},{"c":60.74,"h":61.07,"l":60.6501,"n":752,"o":61.02,"t":"2026-01-13T05:00:00Z","v":46929,"vw":60.845728},{"c":61.14,"h":61.21,"l":60.88,"n":837,"o":60.91,"t":"2026-01-14T05:00:00Z","v":98631,"vw":61.040626},{"c":61.43,"h":61.7693,"l":61.225,"n":834,"o":61.45,"t":"2026-01-15T05:00:00Z","v":64737,"vw":61.577664},{"c":61.2,"h":61.5,"l":60.88,"n":798,"o":61.32,"t":"2026-01-16T05:00:00Z","v":141761,"vw":61.046271},{"c":60.635,"h":61.08,"l":60.56,"n":1154,"o":60.72,"t":"2026-01-20T05:00:00Z","v":60765,"vw":60.770267},{"c":61.58,"h":61.9299,"l":61.2918,"n":1037,"o":61.38,"t":"2026-01-21T05:00:00Z","v":50625,"vw":61.598812},{"c":62.115,"h":62.3299,"l":61.9446,"n":596,"o":62.08,"t":"2026-01-22T05:00:00Z","v":67532,"vw":62.169326},{"c":62.59,"h":62.6099,"l":61.8329,"n":1240,"o":61.97,"t":"2026-01-23T05:00:00Z","v":152830,"vw":62.32999},{"c":62.4,"h":62.6592,"l":62.335,"n":796,"o":62.34,"t":"2026-01-26T05:00:00Z","v":87028,"vw":62.531264},{"c":63.65,"h":63.65,"l":63.11,"n":923,"o":63.11,"t":"2026-01-27T05:00:00Z","v":75922,"vw":63.355252},{"c":63.96,"h":64.09,"l":63.59,"n":1564,"o":64.09,"t":"2026-01-28T05:00:00Z","v":105392,"vw":63.759883},{"c":63.81,"h":64.31,"l":62.92,"n":821,"o":64.31,"t":"2026-01-29T05:00:00Z","v":72981,"vw":63.697188},{"c":62.56,"h":63.32,"l":62.23,"n":1177,"o":63.16,"t":"2026-01-30T05:00:00Z","v":75960,"vw":62.671087},{"c":62.89,"h":63.05,"l":62.08,"n":1091,"o":62.08,"t":"2026-02-02T05:00:00Z","v":90971,"vw":62.76336},{"c":63.2,"h":63.57,"l":62.72,"n":1220,"o":63.54,"t":"2026-02-03T05:00:00Z","v":538541,"vw":63.055529},{"c":62.41,"h":63.55,"l":62.21,"n":1892,"o":63.55,"t":"2026-02-04T05:00:00Z","v":224383,"vw":62.62515},{"c":61.79,"h":62.58,"l":61.79,"n":1679,"o":62.18,"t":"2026-02-05T05:00:00Z","v":146743,"vw":62.169114},{"c":63.56,"h":63.68,"l":62.86,"n":1067,"o":62.86,"t":"2026-02-06T05:00:00Z","v":71162,"vw":63.406239},{"c":64.23,"h":64.36,"l":63.61,"n":815,"o":63.68,"t":"2026-02-09T05:00:00Z","v":145045,"vw":64.21394},{"c":64.35,"h":64.59,"l":64.14,"n":807,"o":64.47,"t":"2026-02-10T05:00:00Z","v":105679,"vw":64.437673},{"c":65.31,"h":65.37,"l":64.59,"n":965,"o":64.92,"t":"2026-02-11T05:00:00Z","v":87112,"vw":65.110872},{"c":64.74,"h":65.73,"l":64.54,"n":1584,"o":65.7,"t":"2026-02-12T05:00:00Z","v":109172,"vw":65.014772},{"c":65.05,"h":65.09,"l":64,"n":1056,"o":64.57,"t":"2026-02-13T05:00:00Z","v":82055,"vw":64.738588},{"c":64.79,"h":65.0093,"l":64.04,"n":1094,"o":64.65,"t":"2026-02-17T05:00:00Z","v":82489,"vw":64.581781},{"c":65.1,"h":65.44,"l":64.7301,"n":926,"o":64.92,"t":"2026-02-18T05:00:00Z","v":87751,"vw":65.104159},{"c":65.02,"h":65.02,"l":64.4013,"n":1019,"o":64.72,"t":"2026-02-19T05:00:00Z","v":89973,"vw":64.730931},{"c":66.285,"h":66.285,"l":63.71,"n":1691,"o":64.82,"t":"2026-02-20T05:00:00Z","v":101275,"vw":65.78694},{"c":65.525,"h":66.13,"l":65.37,"n":917,"o":65.835,"t":"2026-02-23T05:00:00Z","v":79377,"vw":65.566894},{"c":66.47,"h":66.6791,"l":66.02,"n":976,"o":66.05,"t":"2026-02-24T05:00:00Z","v":92004,"vw":66.408638},{"c":67.35,"h":67.43,"l":67.02,"n":820,"o":67.39,"t":"2026-02-25T05:00:00Z","v":92248,"vw":67.251777},{"c":66.83,"h":67.48,"l":66.22,"n":1909,"o":67.48,"t":"2026-02-26T05:00:00Z","v":151136,"vw":66.64051},{"c":66.52,"h":66.7299,"l":66.155,"n":1064,"o":66.2,"t":"2026-02-27T05:00:00Z","v":98501,"vw":66.459987},{"c":65.48,"h":65.8499,"l":64.7225,"n":2285,"o":64.74,"t":"2026-03-02T05:00:00Z","v":204966,"vw":65.486244},{"c":62.34,"h":62.775,"l":60.5701,"n":4073,"o":61.74,"t":"2026-03-03T05:00:00Z","v":322850,"vw":61.627407},{"c":62.92,"h":63.48,"l":62.06,"n":1369,"o":62.26,"t":"2026-03-04T05:00:00Z","v":122069,"vw":62.872183},{"c":61.33,"h":62.3,"l":60.64,"n":2762,"o":61.85,"t":"2026-03-05T05:00:00Z","v":218301,"vw":61.457679},{"c":60.93,"h":61.4792,"l":60.305,"n":1425,"o":60.45,"t":"2026-03-06T05:00:00Z","v":100988,"vw":61.071153},{"c":62.39,"h":62.45,"l":59.91,"n":1638,"o":60.31,"t":"2026-03-09T04:00:00Z","v":122291,"vw":61.019389},{"c":62.56,"h":63.7675,"l":62.05,"n":1588,"o":62.3,"t":"2026-03-10T04:00:00Z","v":116271,"vw":62.915008},{"c":62.53,"h":62.88,"l":62.1,"n":1018,"o":62.4,"t":"2026-03-11T04:00:00Z","v":77323,"vw":62.449648},{"c":60.51,"h":61.68,"l":60.51,"n":1678,"o":61.68,"t":"2026-03-12T04:00:00Z","v":747785,"vw":60.712539},{"c":60.31,"h":61.63,"l":60.185,"n":2811,"o":61.15,"t":"2026-03-13T04:00:00Z","v":263158,"vw":60.554452},{"c":61.8,"h":62.07,"l":61.5,"n":1496,"o":61.54,"t":"2026-03-16T04:00:00Z","v":320438,"vw":61.672527},{"c":62.34,"h":62.66,"l":62.14,"n":677,"o":62.55,"t":"2026-03-17T04:00:00Z","v":60415,"vw":62.363071},{"c":61.11,"h":62.23,"l":61.11,"n":1129,"o":61.97,"t":"2026-03-18T04:00:00Z","v":306546,"vw":61.515998},{"c":61.26,"h":61.57,"l":59.88,"n":1219,"o":60.01,"t":"2026-03-19T04:00:00Z","v":188179,"vw":60.896242},{"c":59.24,"h":60.78,"l":59.063,"n":1433,"o":60.7,"t":"2026-03-20T04:00:00Z","v":131877,"vw":59.718656},{"c":60.98,"h":61.5,"l":60.235,"n":1032,"o":60.51,"t":"2026-03-23T04:00:00Z","v":195845,"vw":60.916609},{"c":60.11,"h":60.8,"l":59.625,"n":1727,"o":59.625,"t":"2026-03-24T04:00:00Z","v":160925,"vw":60.30058},{"c":61.01,"h":61.38,"l":60.77,"n":1216,"o":60.97,"t":"2026-03-25T04:00:00Z","v":98046,"vw":61.123208},{"c":58.94,"h":60.12,"l":58.94,"n":1043,"o":59.85,"t":"2026-03-26T04:00:00Z","v":98313,"vw":59.519686},{"c":58.62,"h":59.26,"l":58.5001,"n":838,"o":58.98,"t":"2026-03-27T04:00:00Z","v":212547,"vw":58.740533},{"c":58.23,"h":59.17,"l":57.96,"n":1873,"o":59.17,"t":"2026-03-30T04:00:00Z","v":488364,"vw":58.250793},{"c":60.43,"h":60.51,"l":58.48,"n":1367,"o":58.53,"t":"2026-03-31T04:00:00Z","v":138138,"vw":59.270849},{"c":61.13,"h":61.53,"l":60.7265,"n":2493,"o":60.96,"t":"2026-04-01T04:00:00Z","v":999285,"vw":61.408177},{"c":60.35,"h":60.6,"l":59.17,"n":644,"o":59.23,"t":"2026-04-02T04:00:00Z","v":64321,"vw":60.221522},{"c":60.96,"h":61.15,"l":60.62,"n":1057,"o":60.77,"t":"2026-04-06T04:00:00Z","v":96692,"vw":60.906132},{"c":61.11,"h":61.77,"l":60.03,"n":1120,"o":60.84,"t":"2026-04-07T04:00:00Z","v":123210,"vw":60.684571},{"c":64.31,"h":64.7099,"l":63.72,"n":730,"o":64.61,"t":"2026-04-08T04:00:00Z","v":122354,"vw":64.122585},{"c":64.25,"h":64.37,"l":63.26,"n":1604,"o":63.54,"t":"2026-04-09T04:00:00Z","v":210242,"vw":64.14403},{"c":64.54,"h":64.85,"l":64.31,"n":522,"o":64.53,"t":"2026-04-10T04:00:00Z","v":46297,"vw":64.502135},{"c":65.14,"h":65.2,"l":63.96,"n":894,"o":64.03,"t":"2026-04-13T04:00:00Z","v":89192,"vw":64.778341},{"c":66.25,"h":66.35,"l":65.59,"n":543,"o":65.67,"t":"2026-04-14T04:00:00Z","v":57341,"vw":66.092979},{"c":66.27,"h":66.3499,"l":65.87,"n":886,"o":66.13,"t":"2026-04-15T04:00:00Z","v":182466,"vw":66.150303},{"c":66.57,"h":66.8,"l":66.18,"n":709,"o":66.6,"t":"2026-04-16T04:00:00Z","v":180005,"vw":66.578038},{"c":67.82,"h":68.46,"l":67.66,"n":680,"o":67.79,"t":"2026-04-17T04:00:00Z","v":78644,"vw":67.902457},{"c":67.36,"h":67.4,"l":66.96,"n":705,"o":67.26,"t":"2026-04-20T04:00:00Z","v":75518,"vw":67.242209},{"c":66.27,"h":67.45,"l":66.27,"n":1031,"o":67.36,"t":"2026-04-21T04:00:00Z","v":132057,"vw":66.740202},{"c":67.56,"h":67.6686,"l":67.08,"n":562,"o":67.08,"t":"2026-04-22T04:00:00Z","v":58436,"vw":67.409732},{"c":66.45,"h":67.24,"l":65.87,"n":956,"o":67,"t":"2026-04-23T04:00:00Z","v":86234,"vw":66.541286},{"c":67.85,"h":67.98,"l":67.34,"n":922,"o":67.49,"t":"2026-04-24T04:00:00Z","v":93773,"vw":67.73491},{"c":67.81,"h":68.0084,"l":67.64,"n":600,"o":67.96,"t":"2026-04-27T04:00:00Z","v":65066,"vw":67.814709},{"c":67.19,"h":67.28,"l":66.83,"n":545,"o":67.03,"t":"2026-04-28T04:00:00Z","v":53464,"vw":67.117293},{"c":67.05,"h":67.37,"l":66.705,"n":966,"o":67.37,"t":"2026-04-29T04:00:00Z","v":105199,"vw":67.01082},{"c":68.4,"h":68.52,"l":67.24,"n":771,"o":67.56,"t":"2026-04-30T04:00:00Z","v":67213,"vw":67.84918},{"c":68.5,"h":69.1499,"l":68.3,"n":1530,"o":68.3,"t":"2026-05-01T04:00:00Z","v":148767,"vw":68.641363},{"c":68.59,"h":69.32,"l":68.2427,"n":1294,"o":68.78,"t":"2026-05-04T04:00:00Z","v":119811,"vw":68.54063},{"c":69.96,"h":70.2688,"l":69.38,"n":840,"o":69.38,"t":"2026-05-05T04:00:00Z","v":99761,"vw":69.938823},{"c":72.24,"h":72.3,"l":71.25,"n":756,"o":71.55,"t":"2026-05-06T04:00:00Z","v":95780,"vw":71.929762},{"c":71.25,"h":72.38,"l":71.21,"n":1201,"o":72.3,"t":"2026-05-07T04:00:00Z","v":110147,"vw":71.753825},{"c":73.04,"h":73.04,"l":72.19,"n":1480,"o":72.27,"t":"2026-05-08T04:00:00Z","v":192277,"vw":72.814915},{"c":73.11,"h":73.26,"l":72.62,"n":1615,"o":72.86,"t":"2026-05-11T04:00:00Z","v":162409,"vw":73.009439},{"c":70.59,"h":71.46,"l":69.79,"n":1821,"o":71.11,"t":"2026-05-12T04:00:00Z","v":174050,"vw":70.700055},{"c":72.28,"h":72.38,"l":71.21,"n":1022,"o":71.39,"t":"2026-05-13T04:00:00Z","v":94700,"vw":72.058175},{"c":72.26,"h":72.46,"l":71.83,"n":1081,"o":71.97,"t":"2026-05-14T04:00:00Z","v":111961,"vw":72.306253},{"c":69.83,"h":70.3,"l":69.45,"n":1712,"o":70.09,"t":"2026-05-15T04:00:00Z","v":171674,"vw":69.954073},{"c":69.72,"h":70.515,"l":69.13,"n":1123,"o":70.49,"t":"2026-05-18T04:00:00Z","v":113104,"vw":69.584055},{"c":69,"h":69.59,"l":68.11,"n":924,"o":68.28,"t":"2026-05-19T04:00:00Z","v":86600,"vw":68.904019},{"c":70.29,"h":70.37,"l":69.25,"n":752,"o":69.25,"t":"2026-05-20T04:00:00Z","v":68514,"vw":70.114456},{"c":71.11,"h":71.37,"l":70.1133,"n":1066,"o":70.195,"t":"2026-05-21T04:00:00Z","v":99946,"vw":70.641066},{"c":70.78,"h":71.35,"l":70.74,"n":726,"o":71.12,"t":"2026-05-22T04:00:00Z","v":86154,"vw":71.016894},{"c":73.73,"h":73.86,"l":72.95,"n":1265,"o":73,"t":"2026-05-26T04:00:00Z","v":99167,"vw":73.486648},{"c":73.45,"h":74.21,"l":73.11,"n":938,"o":73.99,"t":"2026-05-27T04:00:00Z","v":137181,"vw":73.560122},{"c":73.74,"h":74.015,"l":72.46,"n":3547,"o":72.76,"t":"2026-05-28T04:00:00Z","v":877666,"vw":73.687487},{"c":73.5,"h":74.23,"l":73.5,"n":1286,"o":73.985,"t":"2026-05-29T04:00:00Z","v":164206,"vw":73.754745},{"c":75.54,"h":75.8,"l":74.48,"n":1756,"o":74.65,"t":"2026-06-01T04:00:00Z","v":300662,"vw":75.544345},{"c":76.12,"h":76.2296,"l":75.52,"n":2627,"o":75.605,"t":"2026-06-02T04:00:00Z","v":254195,"vw":75.968791},{"c":75.21,"h":75.79,"l":74.58,"n":1345,"o":75.79,"t":"2026-06-03T04:00:00Z","v":256388,"vw":75.135622},{"c":74.46,"h":74.8899,"l":73.41,"n":1074,"o":73.91,"t":"2026-06-04T04:00:00Z","v":165728,"vw":74.186985},{"c":69.64,"h":72.15,"l":69.4401,"n":1644,"o":72.11,"t":"2026-06-05T04:00:00Z","v":157686,"vw":70.785467},{"c":70.86,"h":71.44,"l":70.73,"n":1480,"o":71.23,"t":"2026-06-08T04:00:00Z","v":110183,"vw":71.081644},{"c":70.84,"h":72.52,"l":69.33,"n":1864,"o":72.32,"t":"2026-06-09T04:00:00Z","v":141748,"vw":70.721056},{"c":69.62,"h":71.42,"l":69.59,"n":1866,"o":70.9572,"t":"2026-06-10T04:00:00Z","v":129993,"vw":70.410788},{"c":72.76,"h":72.82,"l":70.02,"n":1609,"o":70.41,"t":"2026-06-11T04:00:00Z","v":132532,"vw":71.444411},{"c":73.17,"h":73.47,"l":72.3,"n":894,"o":72.82,"t":"2026-06-12T04:00:00Z","v":187716,"vw":73.11377},{"c":74.925,"h":75.05,"l":74.45,"n":1057,"o":74.79,"t":"2026-06-15T04:00:00Z","v":119110,"vw":74.820394},{"c":73.86,"h":74.9,"l":73.7,"n":1125,"o":74.47,"t":"2026-06-16T04:00:00Z","v":92551,"vw":74.105586},{"c":73.5,"h":74.98,"l":73.4,"n":1754,"o":74.61,"t":"2026-06-17T04:00:00Z","v":174059,"vw":74.378343},{"c":75.86,"h":76.045,"l":75.1301,"n":1107,"o":75.32,"t":"2026-06-18T04:00:00Z","v":225399,"vw":75.88438},{"c":76.28,"h":76.58,"l":76.02,"n":965,"o":76.35,"t":"2026-06-22T04:00:00Z","v":76244,"vw":76.279075},{"c":72.15,"h":73.23,"l":72.11,"n":1038,"o":72.28,"t":"2026-06-23T04:00:00Z","v":97555,"vw":72.489481},{"c":71.91,"h":72.39,"l":71.31,"n":1878,"o":72.1,"t":"2026-06-24T04:00:00Z","v":204655,"vw":71.833444},{"c":72.67,"h":73.67,"l":72.05,"n":1416,"o":73.67,"t":"2026-06-25T04:00:00Z","v":136608,"vw":72.708131},{"c":71.76,"h":72.34,"l":70.91,"n":1236,"o":70.91,"t":"2026-06-26T04:00:00Z","v":111580,"vw":71.760386},{"c":72.07,"h":72.16,"l":70.645,"n":899,"o":71.68,"t":"2026-06-29T04:00:00Z","v":70015,"vw":71.72261},{"c":73.26,"h":73.42,"l":72.3,"n":1422,"o":72.49,"t":"2026-06-30T04:00:00Z","v":148759,"vw":73.0597},{"c":71.24,"h":72.205,"l":71.23,"n":1118,"o":71.59,"t":"2026-07-01T04:00:00Z","v":126359,"vw":71.632506},{"c":70.4,"h":71.855,"l":69.51,"n":1272,"o":71.32,"t":"2026-07-02T04:00:00Z","v":119514,"vw":70.401315},{"c":72.215,"h":72.98,"l":71.865,"n":1257,"o":71.87,"t":"2026-07-06T04:00:00Z","v":159771,"vw":72.277453},{"c":70.42,"h":70.915,"l":69.86,"n":915,"o":70.73,"t":"2026-07-07T04:00:00Z","v":101155,"vw":70.386971},{"c":71.02,"h":71.02,"l":69.61,"n":838,"o":69.91,"t":"2026-07-08T04:00:00Z","v":90871,"vw":70.418324},{"c":71.62,"h":71.77,"l":71.245,"n":823,"o":71.42,"t":"2026-07-09T04:00:00Z","v":93771,"vw":71.538631},{"c":71.62,"h":71.85,"l":71.015,"n":1815,"o":71.41,"t":"2026-07-10T04:00:00Z","v":254207,"vw":71.627632},{"c":69.07,"h":69.92,"l":69.0098,"n":994,"o":69.83,"t":"2026-07-13T04:00:00Z","v":83826,"vw":69.484063},{"c":69.91,"h":70.16,"l":69.62,"n":7105,"o":70.08,"t":"2026-07-14T04:00:00Z","v":992063,"vw":69.895259},{"c":70.03,"h":70.3,"l":69.0227,"n":685,"o":70.29,"t":"2026-07-15T04:00:00Z","v":123950,"vw":69.876675},{"c":68.61,"h":69.0588,"l":68.25,"n":1130,"o":68.77,"t":"2026-07-16T04:00:00Z","v":105234,"vw":68.681206},{"c":67.68,"h":68.075,"l":66.29,"n":1410,"o":66.6,"t":"2026-07-17T04:00:00Z","v":145745,"vw":67.391612},{"c":67.68,"h":68.89,"l":66.8477,"n":1342,"o":68.01,"t":"2026-07-20T04:00:00Z","v":124739,"vw":67.899183},{"c":69.53,"h":69.71,"l":69.005,"n":697,"o":69.19,"t":"2026-07-21T04:00:00Z","v":62085,"vw":69.480573},{"c":69.33,"h":69.53,"l":68.9,"n":891,"o":68.9,"t":"2026-07-22T04:00:00Z","v":76569,"vw":69.326535},{"c":68.97,"h":69.21,"l":68.31,"n":963,"o":68.675,"t":"2026-07-23T04:00:00Z","v":79606,"vw":68.826215},{"c":67.54,"h":68.83,"l":67.52,"n":1187,"o":67.91,"t":"2026-07-24T04:00:00Z","v":135671,"vw":67.828885},{"c":67.94,"h":68.45,"l":67.065,"n":905,"o":68.42,"t":"2026-07-27T04:00:00Z","v":96051,"vw":67.501166},{"c":66.38,"h":67.43,"l":65.77,"n":1001,"o":66.23,"t":"2026-07-28T04:00:00Z","v":98658,"vw":66.370235},{"c":65.12,"h":66.78,"l":64.7875,"n":1461,"o":65.81,"t":"2026-07-29T04:00:00Z","v":154326,"vw":65.789023},{"c":67.49,"h":67.5932,"l":66.3803,"n":3656,"o":66.44,"t":"2026-07-30T04:00:00Z","v":445925,"vw":67.239138},{"c":68.05,"h":68.95,"l":67.53,"n":830,"o":68.95,"t":"2026-07-31T04:00:00Z","v":98295,"vw":68.106536},{"c":68.5,"h":68.69,"l":67.56,"n":1191,"o":67.93,"t":"2026-08-03T04:00:00Z","v":187765,"vw":68.206269},{"c":70.4078,"h":70.62,"l":69.47,"n":1385,"o":69.47,"t":"2026-08-04T04:00:00Z","v":119888,"vw":70.299398},{"c":70.03,"h":70.5054,"l":70,"n":929,"o":70.37,"t":"2026-08-05T04:00:00Z","v":75266,"vw":70.23451},{"c":69.65,"h":70.0499,"l":69.07,"n":991,"o":69.17,"t":"2026-08-06T04:00:00Z","v":110058,"vw":69.646726},{"c":70.21,"h":70.41,"l":69.52,"n":885,"o":70.41,"t":"2026-08-07T04:00:00Z","v":288202,"vw":69.880967},{"c":69.835,"h":70.88,"l":69.445,"n":1686,"o":69.68,"t":"2026-08-10T04:00:00Z","v":238570,"vw":69.766907},{"c":70.04,"h":70.3681,"l":69.7701,"n":886,"o":70.22,"t":"2026-08-11T04:00:00Z","v":71015,"vw":70.051074},{"c":71.01,"h":71.3,"l":70.8,"n":1080,"o":71.3,"t":"2026-08-12T04:00:00Z","v":128459,"vw":71.033584},{"c":71.6,"h":71.84,"l":70.97,"n":5204,"o":71.07,"t":"2026-08-13T04:00:00Z","v":1473891,"vw":71.636531},{"c":71.37,"h":71.89,"l":71.29,"n":660,"o":71.83,"t":"2026-08-14T04:00:00Z","v":58177,"vw":71.599059},{"c":72.34,"h":72.89,"l":72.18,"n":1005,"o":72.22,"t":"2026-08-17T04:00:00Z","v":87187,"vw":72.462912},{"c":70.36,"h":71.105,"l":70.21,"n":868,"o":71.02,"t":"2026-08-18T04:00:00Z","v":111380,"vw":70.441111},{"c":71,"h":71.36,"l":70.78,"n":881,"o":71.25,"t":"2026-08-19T04:00:00Z","v":86771,"vw":71.043326},{"c":71.35,"h":71.38,"l":70.88,"n":923,"o":70.88,"t":"2026-08-20T04:00:00Z","v":78512,"vw":71.140231},{"c":71.67,"h":72.09,"l":71.56,"n":761,"o":72.08,"t":"2026-08-21T04:00:00Z","v":94484,"vw":71.779003},{"c":70.75,"h":71.15,"l":70.425,"n":994,"o":71.15,"t":"2026-08-24T04:00:00Z","v":86559,"vw":70.805982},{"c":71.98,"h":72,"l":71.385,"n":913,"o":71.59,"t":"2026-08-25T04:00:00Z","v":171078,"vw":71.764578},{"c":72.04,"h":72.285,"l":71.915,"n":687,"o":72.17,"t":"2026-08-26T04:00:00Z","v":46944,"vw":72.04398},{"c":72.41,"h":72.41,"l":72.03,"n":886,"o":72.37,"t":"2026-08-27T04:00:00Z","v":91424,"vw":72.204388},{"c":72.04,"h":72.78,"l":71.871,"n":792,"o":72.48,"t":"2026-08-28T04:00:00Z","v":104244,"vw":72.358642},{"c":72.12,"h":72.55,"l":71.84,"n":902,"o":72.21,"t":"2026-08-31T04:00:00Z","v":65620,"vw":72.073621},{"c":71.96,"h":72.585,"l":71.57,"n":993,"o":72.09,"t":"2026-09-01T04:00:00Z","v":113442,"vw":72.014671},{"c":72.19,"h":72.19,"l":71.74,"n":710,"o":71.74,"t":"2026-09-02T04:00:00Z","v":57431,"vw":72.01764},{"c":72.48,"h":72.64,"l":71.7,"n":661,"o":72.11,"t":"2026-09-03T04:00:00Z","v":55450,"vw":72.350096},{"c":73.665,"h":73.665,"l":72.61,"n":1184,"o":72.76,"t":"2026-09-04T04:00:00Z","v":135651,"vw":73.339326},{"c":73.69,"h":73.95,"l":73.4701,"n":745,"o":73.7,"t":"2026-09-08T04:00:00Z","v":107442,"vw":73.771196},{"c":73.37,"h":73.7901,"l":73.15,"n":905,"o":73.46,"t":"2026-09-09T04:00:00Z","v":74547,"vw":73.479663},{"c":71.78,"h":72.25,"l":71.74,"n":969,"o":72.16,"t":"2026-09-10T04:00:00Z","v":108558,"vw":71.963063},{"c":72.62,"h":72.85,"l":72.4801,"n":1607,"o":72.75,"t":"2026-09-11T04:00:00Z","v":326265,"vw":72.670253},{"c":70.92,"h":71.45,"l":70.6201,"n":1149,"o":70.89,"t":"2026-09-14T04:00:00Z","v":110629,"vw":71.149835},{"c":70.56,"h":70.91,"l":70.335,"n":1440,"o":70.91,"t":"2026-09-15T04:00:00Z","v":183648,"vw":70.530082},{"c":70.51,"h":71.31,"l":70.075,"n":800,"o":71.21,"t":"2026-09-16T04:00:00Z","v":70122,"vw":70.870167},{"c":71.65,"h":71.9082,"l":71.51,"n":938,"o":71.64,"t":"2026-09-17T04:00:00Z","v":64919,"vw":71.733138},{"c":71.9,"h":71.9,"l":71.43,"n":690,"o":71.56,"t":"2026-09-18T04:00:00Z","v":97110,"vw":71.59501},{"c":73.77,"h":73.83,"l":72.9256,"n":918,"o":73.13,"t":"2026-09-21T04:00:00Z","v":80270,"vw":73.581311},{"c":73.98,"h":74.18,"l":73.43,"n":1295,"o":73.43,"t":"2026-09-22T04:00:00Z","v":198231,"vw":73.832794},{"c":72.56,"h":73.29,"l":72.4,"n":1652,"o":73.14,"t":"2026-09-23T04:00:00Z","v":303789,"vw":72.709084},{"c":72.09,"h":72.5,"l":71.7802,"n":2191,"o":72.5,"t":"2026-09-24T04:00:00Z","v":202076,"vw":72.127406},{"c":72.73,"h":72.94,"l":72.36,"n":1764,"o":72.75,"t":"2026-09-25T04:00:00Z","v":264775,"vw":72.743093},{"c":71.895,"h":72.16,"l":70.69,"n":1257,"o":71.83,"t":"2026-09-28T04:00:00Z","v":162572,"vw":71.771786},{"c":72.1,"h":72.1581,"l":71.58,"n":2185,"o":72.08,"t":"2026-09-29T04:00:00Z","v":178562,"vw":71.917192},{"c":71.54,"h":71.86,"l":71.27,"n":2319,"o":71.7,"t":"2026-09-30T04:00:00Z","v":372833,"vw":71.48858},{"c":71.5,"h":71.64,"l":70.8635,"n":2257,"o":71.27,"t":"2026-10-01T04:00:00Z","v":469907,"vw":71.305466},{"c":72.29,"h":72.6,"l":71.955,"n":1722,"o":72.2,"t":"2026-10-02T04:00:00Z","v":177831,"vw":72.218646},{"c":73.285,"h":73.5063,"l":73.03,"n":871,"o":73.06,"t":"2026-10-05T04:00:00Z","v":83902,"vw":73.278737},{"c":72.87,"h":73.41,"l":72.83,"n":806,"o":73.41,"t":"2026-10-06T04:00:00Z","v":91535,"vw":73.08319},{"c":71.99,"h":72.12,"l":71.48,"n":1217,"o":71.73,"t":"2026-10-07T04:00:00Z","v":91280,"vw":71.914471},{"c":70.5,"h":71.135,"l":70.27,"n":818,"o":71.01,"t":"2026-10-08T04:00:00Z","v":200738,"vw":70.595549},{"c":71.4,"h":71.41,"l":71.08,"n":524,"o":71.3,"t":"2026-10-09T04:00:00Z","v":87750,"vw":71.243747},{"c":70.74,"h":71.2,"l":70.6501,"n":477,"o":71.2,"t":"2026-10-12T04:00:00Z","v":71193,"vw":70.821635},{"c":70.34,"h":70.44,"l":69.93,"n":657,"o":69.93,"t":"2026-10-13T04:00:00Z","v":60226,"vw":70.256393},{"c":68.985,"h":69.6,"l":68.85,"n":698,"o":69.43,"t":"2026-10-14T04:00:00Z","v":58120,"vw":69.147549},{"c":68.54,"h":68.57,"l":67.4,"n":795,"o":67.57,"t":"2026-10-15T04:00:00Z","v":100652,"vw":68.245625},{"c":67.385,"h":68.14,"l":67.18,"n":738,"o":68.14,"t":"2026-10-16T04:00:00Z","v":66609,"vw":67.674092},{"c":67.91,"h":68.41,"l":67.8,"n":602,"o":68.41,"t":"2026-10-19T04:00:00Z","v":65142,"vw":68.033554},{"c":68.01,"h":68.355,"l":67.2,"n":964,"o":67.21,"t":"2026-10-20T04:00:00Z","v":92748,"vw":67.911617},{"c":68.18,"h":68.35,"l":67.8,"n":817,"o":68.35,"t":"2026-10-21T04:00:00Z","v":76105,"vw":68.050103},{"c":66.23,"h":66.81,"l":66.0234,"n":697,"o":66.64,"t":"2026-10-22T04:00:00Z","v":56362,"vw":66.244862}],"volatilityBars":[{"c":73.11,"h":73.13,"l":73.09,"n":28,"o":73.13,"t":"2026-09-21T13:30:00Z","v":1578,"vw":73.117279},{"c":73.11,"h":73.17,"l":73.11,"n":9,"o":73.17,"t":"2026-09-21T13:45:00Z","v":1254,"vw":73.12136},{"c":72.9256,"h":73.08,"l":72.9256,"n":4,"o":73.08,"t":"2026-09-21T14:00:00Z","v":269,"vw":72.98811},{"c":73.17,"h":73.17,"l":73.09,"n":8,"o":73.09,"t":"2026-09-21T14:15:00Z","v":662,"vw":73.130461},{"c":73.24,"h":73.24,"l":73.21,"n":2,"o":73.21,"t":"2026-09-21T14:30:00Z","v":304,"vw":73.223421},{"c":73.28,"h":73.28,"l":73.25,"n":4,"o":73.25,"t":"2026-09-21T14:45:00Z","v":1919,"vw":73.275404},{"c":73.35,"h":73.3618,"l":73.28,"n":8,"o":73.28,"t":"2026-09-21T15:00:00Z","v":3184,"vw":73.345815},{"c":73.45,"h":73.45,"l":73.32,"n":24,"o":73.4,"t":"2026-09-21T15:15:00Z","v":1751,"vw":73.385779},{"c":73.445,"h":73.445,"l":73.385,"n":6,"o":73.385,"t":"2026-09-21T15:30:00Z","v":820,"vw":73.425175},{"c":73.38,"h":73.4451,"l":73.38,"n":9,"o":73.4451,"t":"2026-09-21T15:45:00Z","v":1599,"vw":73.419499},{"c":73.48,"h":73.48,"l":73.48,"n":2,"o":73.48,"t":"2026-09-21T16:00:00Z","v":296,"vw":73.48},{"c":73.57,"h":73.57,"l":73.56,"n":5,"o":73.56,"t":"2026-09-21T16:30:00Z","v":268,"vw":73.564237},{"c":73.595,"h":73.61,"l":73.54,"n":13,"o":73.54,"t":"2026-09-21T16:45:00Z","v":935,"vw":73.580076},{"c":73.58,"h":73.62,"l":73.58,"n":7,"o":73.595,"t":"2026-09-21T17:00:00Z","v":1155,"vw":73.591369},{"c":73.62,"h":73.62,"l":73.5301,"n":7,"o":73.5301,"t":"2026-09-21T17:15:00Z","v":480,"vw":73.572419},{"c":73.6396,"h":73.6396,"l":73.56,"n":22,"o":73.62,"t":"2026-09-21T17:30:00Z","v":1785,"vw":73.58972},{"c":73.64,"h":73.64,"l":73.5518,"n":5,"o":73.6,"t":"2026-09-21T17:45:00Z","v":2345,"vw":73.568372},{"c":73.6,"h":73.605,"l":73.595,"n":5,"o":73.605,"t":"2026-09-21T18:00:00Z","v":713,"vw":73.599297},{"c":73.68,"h":73.75,"l":73.62,"n":17,"o":73.62,"t":"2026-09-21T18:15:00Z","v":22421,"vw":73.621168},{"c":73.72,"h":73.765,"l":73.5801,"n":56,"o":73.69,"t":"2026-09-21T18:30:00Z","v":5228,"vw":73.671984},{"c":73.695,"h":73.74,"l":73.695,"n":82,"o":73.73,"t":"2026-09-21T18:45:00Z","v":9058,"vw":73.713542},{"c":73.75,"h":73.78,"l":73.6501,"n":21,"o":73.78,"t":"2026-09-21T19:00:00Z","v":3082,"vw":73.704108},{"c":73.68,"h":73.715,"l":73.68,"n":3,"o":73.715,"t":"2026-09-21T19:15:00Z","v":433,"vw":73.705845},{"c":73.77,"h":73.83,"l":73.73,"n":27,"o":73.73,"t":"2026-09-21T19:30:00Z","v":2181,"vw":73.791013},{"c":73.78,"h":73.82,"l":73.715,"n":30,"o":73.82,"t":"2026-09-21T19:45:00Z","v":3598,"vw":73.741631},{"c":73.77,"h":73.77,"l":73.77,"n":6,"o":73.77,"t":"2026-09-21T20:00:00Z","v":105,"vw":73.77},{"c":73.95,"h":74.45,"l":73.5,"n":91,"o":73.95,"t":"2026-09-21T21:45:00Z","v":5446,"vw":73.975382},{"c":73.66,"h":73.66,"l":73.43,"n":13,"o":73.43,"t":"2026-09-22T13:30:00Z","v":1185,"vw":73.531877},{"c":73.98,"h":73.98,"l":73.835,"n":68,"o":73.9,"t":"2026-09-22T13:45:00Z","v":5795,"vw":73.905944},{"c":73.9925,"h":73.9925,"l":73.9726,"n":6,"o":73.9726,"t":"2026-09-22T14:00:00Z","v":681,"vw":73.975764},{"c":73.895,"h":73.905,"l":73.8432,"n":4,"o":73.8432,"t":"2026-09-22T14:15:00Z","v":645,"vw":73.886604},{"c":73.78,"h":73.95,"l":73.78,"n":11,"o":73.95,"t":"2026-09-22T14:30:00Z","v":1195,"vw":73.839348},{"c":73.74,"h":73.76,"l":73.67,"n":13,"o":73.67,"t":"2026-09-22T14:45:00Z","v":1642,"vw":73.728567},{"c":73.705,"h":73.715,"l":73.66,"n":11,"o":73.66,"t":"2026-09-22T15:00:00Z","v":4917,"vw":73.699287},{"c":73.715,"h":73.78,"l":73.715,"n":2,"o":73.78,"t":"2026-09-22T15:15:00Z","v":347,"vw":73.749467},{"c":73.6,"h":73.6985,"l":73.6,"n":39,"o":73.6985,"t":"2026-09-22T15:30:00Z","v":9717,"vw":73.622338},{"c":73.61,"h":73.61,"l":73.565,"n":13,"o":73.6,"t":"2026-09-22T15:45:00Z","v":910,"vw":73.588052},{"c":73.5702,"h":73.575,"l":73.5702,"n":2,"o":73.575,"t":"2026-09-22T16:00:00Z","v":356,"vw":73.572964},{"c":73.565,"h":73.64,"l":73.565,"n":3,"o":73.64,"t":"2026-09-22T16:15:00Z","v":1611,"vw":73.610321},{"c":73.65,"h":73.65,"l":73.537,"n":8,"o":73.537,"t":"2026-09-22T16:30:00Z","v":6537,"vw":73.643113},{"c":73.77,"h":73.77,"l":73.6605,"n":24,"o":73.67,"t":"2026-09-22T16:45:00Z","v":4221,"vw":73.697705},{"c":73.715,"h":73.79,"l":73.712,"n":13,"o":73.79,"t":"2026-09-22T17:00:00Z","v":3316,"vw":73.752323},{"c":73.757,"h":73.757,"l":73.68,"n":15,"o":73.715,"t":"2026-09-22T17:15:00Z","v":2158,"vw":73.715677},{"c":73.695,"h":73.705,"l":73.6436,"n":5,"o":73.705,"t":"2026-09-22T17:30:00Z","v":7025,"vw":73.675344},{"c":73.86,"h":73.86,"l":73.66,"n":22,"o":73.66,"t":"2026-09-22T17:45:00Z","v":1978,"vw":73.807514},{"c":73.97,"h":73.98,"l":73.91,"n":6,"o":73.91,"t":"2026-09-22T18:00:00Z","v":650,"vw":73.952799},{"c":73.925,"h":73.93,"l":73.88,"n":6,"o":73.92,"t":"2026-09-22T18:15:00Z","v":1899,"vw":73.924735},{"c":73.85,"h":73.87,"l":73.77,"n":7,"o":73.87,"t":"2026-09-22T18:30:00Z","v":3617,"vw":73.785539},{"c":73.855,"h":73.91,"l":73.85,"n":38,"o":73.88,"t":"2026-09-22T18:45:00Z","v":21331,"vw":73.851606},{"c":73.895,"h":73.97,"l":73.82,"n":82,"o":73.9,"t":"2026-09-22T19:00:00Z","v":11616,"vw":73.933013},{"c":73.945,"h":73.9899,"l":73.85,"n":59,"o":73.8916,"t":"2026-09-22T19:15:00Z","v":19433,"vw":73.899984},{"c":74.125,"h":74.18,"l":74,"n":39,"o":74,"t":"2026-09-22T19:30:00Z","v":9389,"vw":74.095922},{"c":74.17,"h":74.17,"l":74.05,"n":47,"o":74.135,"t":"2026-09-22T19:45:00Z","v":5530,"vw":74.103339},{"c":73.98,"h":73.98,"l":73.98,"n":7,"o":73.98,"t":"2026-09-22T20:00:00Z","v":129,"vw":73.98},{"c":74.05,"h":74.05,"l":74.05,"n":5,"o":74.05,"t":"2026-09-22T20:30:00Z","v":3004,"vw":74.05},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-22T20:45:00Z","v":2996,"vw":74},{"c":73.9,"h":74.5,"l":73.5,"n":142,"o":74.45,"t":"2026-09-22T22:45:00Z","v":18945,"vw":73.961189},{"c":74.3,"h":74.3,"l":73.8,"n":41,"o":73.8,"t":"2026-09-22T23:00:00Z","v":2718,"vw":74.08248},{"c":73.8,"h":74.3,"l":73.8,"n":72,"o":74.15,"t":"2026-09-22T23:15:00Z","v":6729,"vw":74.099207},{"c":73.85,"h":74.3,"l":73.75,"n":126,"o":74,"t":"2026-09-22T23:30:00Z","v":22672,"vw":74.00821},{"c":73.87,"h":74,"l":73.87,"n":21,"o":74,"t":"2026-09-22T23:45:00Z","v":8198,"vw":73.997278},{"c":73.09,"h":73.29,"l":73.09,"n":55,"o":73.14,"t":"2026-09-23T13:30:00Z","v":4670,"vw":73.199557},{"c":72.97,"h":73.04,"l":72.905,"n":68,"o":73.04,"t":"2026-09-23T13:45:00Z","v":7940,"vw":72.960254},{"c":72.88,"h":73.02,"l":72.8675,"n":32,"o":73.01,"t":"2026-09-23T14:00:00Z","v":4183,"vw":72.991826},{"c":72.67,"h":72.85,"l":72.61,"n":13,"o":72.85,"t":"2026-09-23T14:15:00Z","v":2149,"vw":72.756441},{"c":72.78,"h":72.8099,"l":72.59,"n":13,"o":72.655,"t":"2026-09-23T14:30:00Z","v":2260,"vw":72.773823},{"c":72.88,"h":72.88,"l":72.55,"n":54,"o":72.66,"t":"2026-09-23T14:45:00Z","v":4433,"vw":72.756154},{"c":72.87,"h":72.9,"l":72.8,"n":36,"o":72.9,"t":"2026-09-23T15:00:00Z","v":8159,"vw":72.858162},{"c":72.88,"h":72.94,"l":72.7984,"n":16,"o":72.905,"t":"2026-09-23T15:15:00Z","v":1726,"vw":72.860806},{"c":72.7,"h":72.84,"l":72.7,"n":47,"o":72.8,"t":"2026-09-23T15:30:00Z","v":142897,"vw":72.724929},{"c":72.67,"h":72.785,"l":72.59,"n":41,"o":72.73,"t":"2026-09-23T15:45:00Z","v":4731,"vw":72.681223},{"c":72.78,"h":72.78,"l":72.66,"n":112,"o":72.69,"t":"2026-09-23T16:00:00Z","v":12923,"vw":72.709973},{"c":72.7,"h":72.7,"l":72.67,"n":27,"o":72.67,"t":"2026-09-23T16:15:00Z","v":2757,"vw":72.677842},{"c":72.665,"h":72.705,"l":72.66,"n":6,"o":72.705,"t":"2026-09-23T16:30:00Z","v":4413,"vw":72.682507},{"c":72.475,"h":72.605,"l":72.475,"n":24,"o":72.605,"t":"2026-09-23T16:45:00Z","v":5211,"vw":72.512064},{"c":72.4,"h":72.44,"l":72.4,"n":26,"o":72.43,"t":"2026-09-23T17:00:00Z","v":7818,"vw":72.421324},{"c":72.445,"h":72.47,"l":72.43,"n":14,"o":72.43,"t":"2026-09-23T17:15:00Z","v":1892,"vw":72.458142},{"c":72.54,"h":72.55,"l":72.46,"n":35,"o":72.46,"t":"2026-09-23T17:30:00Z","v":3422,"vw":72.514},{"c":72.655,"h":72.655,"l":72.6456,"n":7,"o":72.6456,"t":"2026-09-23T17:45:00Z","v":1056,"vw":72.647716},{"c":72.59,"h":72.685,"l":72.59,"n":22,"o":72.685,"t":"2026-09-23T18:00:00Z","v":3995,"vw":72.603441},{"c":72.5601,"h":72.64,"l":72.5601,"n":23,"o":72.64,"t":"2026-09-23T18:15:00Z","v":3990,"vw":72.625204},{"c":72.555,"h":72.605,"l":72.55,"n":26,"o":72.605,"t":"2026-09-23T18:30:00Z","v":2441,"vw":72.562079},{"c":72.62,"h":72.62,"l":72.555,"n":10,"o":72.555,"t":"2026-09-23T18:45:00Z","v":1086,"vw":72.585873},{"c":72.605,"h":72.65,"l":72.56,"n":50,"o":72.59,"t":"2026-09-23T19:00:00Z","v":11574,"vw":72.586679},{"c":72.56,"h":72.65,"l":72.52,"n":17,"o":72.65,"t":"2026-09-23T19:15:00Z","v":5146,"vw":72.58147},{"c":72.5572,"h":72.6,"l":72.51,"n":34,"o":72.555,"t":"2026-09-23T19:30:00Z","v":5264,"vw":72.542988},{"c":72.56,"h":72.575,"l":72.5,"n":31,"o":72.575,"t":"2026-09-23T19:45:00Z","v":2003,"vw":72.535491},{"c":72.5,"h":72.5,"l":72.5,"n":44,"o":72.5,"t":"2026-09-23T20:00:00Z","v":4052,"vw":72.5},{"c":72,"h":72,"l":72,"n":30,"o":72,"t":"2026-09-23T20:15:00Z","v":2044,"vw":72},{"c":72.9,"h":74,"l":72.5,"n":94,"o":74,"t":"2026-09-23T20:30:00Z","v":9234,"vw":72.930386},{"c":72.92,"h":72.93,"l":72.5,"n":281,"o":72.5,"t":"2026-09-23T21:00:00Z","v":15425,"vw":72.658021},{"c":72.79,"h":72.79,"l":72.79,"n":10,"o":72.79,"t":"2026-09-23T21:15:00Z","v":207,"vw":72.79},{"c":72.89,"h":72.9,"l":72.89,"n":7,"o":72.89,"t":"2026-09-23T21:30:00Z","v":2246,"vw":72.897325},{"c":72.9,"h":72.9,"l":72.89,"n":21,"o":72.89,"t":"2026-09-23T22:00:00Z","v":3116,"vw":72.899677},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-09-23T22:15:00Z","v":2997,"vw":72.8},{"c":72.3,"h":72.58,"l":72.22,"n":42,"o":72.58,"t":"2026-09-24T08:45:00Z","v":1759,"vw":72.434349},{"c":72.4,"h":72.56,"l":72.4,"n":47,"o":72.56,"t":"2026-09-24T12:00:00Z","v":1207,"vw":72.447588},{"c":72.5,"h":72.56,"l":72.49,"n":13,"o":72.55,"t":"2026-09-24T13:15:00Z","v":1092,"vw":72.52572},{"c":72.4,"h":72.5,"l":72.36,"n":137,"o":72.5,"t":"2026-09-24T13:30:00Z","v":13996,"vw":72.462976},{"c":72.21,"h":72.355,"l":72.2,"n":39,"o":72.2917,"t":"2026-09-24T13:45:00Z","v":2833,"vw":72.252491},{"c":72.185,"h":72.28,"l":72.14,"n":73,"o":72.2,"t":"2026-09-24T14:00:00Z","v":6477,"vw":72.209531},{"c":72.21,"h":72.21,"l":72.09,"n":81,"o":72.185,"t":"2026-09-24T14:15:00Z","v":6590,"vw":72.149986},{"c":72.05,"h":72.23,"l":72.05,"n":111,"o":72.22,"t":"2026-09-24T14:30:00Z","v":6928,"vw":72.170799},{"c":71.86,"h":71.9855,"l":71.86,"n":6,"o":71.9855,"t":"2026-09-24T15:00:00Z","v":1073,"vw":71.972234},{"c":71.905,"h":71.99,"l":71.85,"n":34,"o":71.89,"t":"2026-09-24T15:15:00Z","v":4450,"vw":71.880072},{"c":71.915,"h":71.9305,"l":71.8101,"n":16,"o":71.905,"t":"2026-09-24T15:30:00Z","v":1153,"vw":71.895199},{"c":72,"h":72,"l":71.94,"n":3,"o":71.94,"t":"2026-09-24T15:45:00Z","v":4267,"vw":71.99859},{"c":71.9,"h":71.99,"l":71.9,"n":23,"o":71.97,"t":"2026-09-24T16:00:00Z","v":2055,"vw":71.948573},{"c":72.375,"h":72.4,"l":72.08,"n":78,"o":72.08,"t":"2026-09-24T16:15:00Z","v":8281,"vw":72.29288},{"c":72.49,"h":72.49,"l":72.46,"n":6,"o":72.46,"t":"2026-09-24T16:30:00Z","v":223,"vw":72.475},{"c":72.39,"h":72.4526,"l":72.39,"n":9,"o":72.4274,"t":"2026-09-24T16:45:00Z","v":1531,"vw":72.418038},{"c":72.37,"h":72.4886,"l":72.37,"n":9,"o":72.45,"t":"2026-09-24T17:00:00Z","v":925,"vw":72.425993},{"c":72.1574,"h":72.32,"l":72.15,"n":12,"o":72.32,"t":"2026-09-24T17:15:00Z","v":3637,"vw":72.235295},{"c":72.12,"h":72.12,"l":72.12,"n":5,"o":72.12,"t":"2026-09-24T17:45:00Z","v":105,"vw":72.12},{"c":71.95,"h":71.97,"l":71.9301,"n":9,"o":71.97,"t":"2026-09-24T18:00:00Z","v":516,"vw":71.944575},{"c":72.035,"h":72.065,"l":71.96,"n":12,"o":71.96,"t":"2026-09-24T18:15:00Z","v":824,"vw":72.03033},{"c":72.05,"h":72.08,"l":71.97,"n":5,"o":72.05,"t":"2026-09-24T18:30:00Z","v":1061,"vw":72.02018},{"c":72.135,"h":72.135,"l":72.1,"n":8,"o":72.1,"t":"2026-09-24T18:45:00Z","v":450,"vw":72.12323},{"c":71.9619,"h":72.08,"l":71.94,"n":232,"o":72.05,"t":"2026-09-24T19:00:00Z","v":14703,"vw":72.036253},{"c":72.01,"h":72.12,"l":71.7802,"n":114,"o":72.05,"t":"2026-09-24T19:15:00Z","v":23079,"vw":71.98692},{"c":71.99,"h":72.14,"l":71.99,"n":77,"o":72,"t":"2026-09-24T19:30:00Z","v":11514,"vw":72.023194},{"c":72.03,"h":72.03,"l":72.0234,"n":7,"o":72.025,"t":"2026-09-24T19:45:00Z","v":882,"vw":72.026803},{"c":72.09,"h":72.09,"l":72.09,"n":4,"o":72.09,"t":"2026-09-24T20:00:00Z","v":232,"vw":72.09},{"c":72.2,"h":72.5,"l":71.82,"n":184,"o":72,"t":"2026-09-24T21:45:00Z","v":28586,"vw":72.122606},{"c":72.23,"h":72.29,"l":71.88,"n":137,"o":72.1,"t":"2026-09-24T22:00:00Z","v":12830,"vw":72.088004},{"c":72.15,"h":72.6,"l":71.97,"n":183,"o":72.2,"t":"2026-09-24T22:45:00Z","v":26762,"vw":72.229308},{"c":72.25,"h":72.25,"l":72.25,"n":32,"o":72.25,"t":"2026-09-24T23:00:00Z","v":6024,"vw":72.25},{"c":72.98,"h":72.98,"l":72.98,"n":4,"o":72.98,"t":"2026-09-25T10:00:00Z","v":202,"vw":72.98},{"c":72.61,"h":72.91,"l":72.3,"n":25,"o":72.6,"t":"2026-09-25T10:30:00Z","v":6053,"vw":72.582117},{"c":72.33,"h":72.7,"l":72.33,"n":67,"o":72.7,"t":"2026-09-25T12:45:00Z","v":8195,"vw":72.468972},{"c":72.675,"h":72.75,"l":72.56,"n":57,"o":72.75,"t":"2026-09-25T13:30:00Z","v":7887,"vw":72.709869},{"c":72.66,"h":72.66,"l":72.635,"n":3,"o":72.635,"t":"2026-09-25T13:45:00Z","v":442,"vw":72.65212},{"c":72.64,"h":72.64,"l":72.545,"n":8,"o":72.545,"t":"2026-09-25T14:00:00Z","v":959,"vw":72.607143},{"c":72.45,"h":72.54,"l":72.39,"n":13,"o":72.54,"t":"2026-09-25T14:15:00Z","v":1413,"vw":72.460537},{"c":72.4,"h":72.4,"l":72.4,"n":5,"o":72.4,"t":"2026-09-25T14:30:00Z","v":583,"vw":72.4},{"c":72.57,"h":72.57,"l":72.4715,"n":10,"o":72.5,"t":"2026-09-25T14:45:00Z","v":6121,"vw":72.55883},{"c":72.51,"h":72.65,"l":72.51,"n":13,"o":72.575,"t":"2026-09-25T15:00:00Z","v":6063,"vw":72.626473},{"c":72.545,"h":72.61,"l":72.5351,"n":12,"o":72.61,"t":"2026-09-25T15:15:00Z","v":2139,"vw":72.559237},{"c":72.52,"h":72.57,"l":72.52,"n":11,"o":72.57,"t":"2026-09-25T15:30:00Z","v":1325,"vw":72.53634},{"c":72.645,"h":72.645,"l":72.36,"n":5,"o":72.38,"t":"2026-09-25T15:45:00Z","v":1774,"vw":72.427264},{"c":72.94,"h":72.94,"l":72.8986,"n":3,"o":72.8986,"t":"2026-09-25T16:00:00Z","v":11752,"vw":72.938153},{"c":72.9,"h":72.9,"l":72.88,"n":8,"o":72.88,"t":"2026-09-25T16:15:00Z","v":907,"vw":72.885989},{"c":72.825,"h":72.885,"l":72.77,"n":7,"o":72.88,"t":"2026-09-25T16:30:00Z","v":2510,"vw":72.823764},{"c":72.725,"h":72.81,"l":72.725,"n":9,"o":72.81,"t":"2026-09-25T16:45:00Z","v":2162,"vw":72.770838},{"c":72.755,"h":72.765,"l":72.69,"n":10,"o":72.69,"t":"2026-09-25T17:00:00Z","v":2581,"vw":72.753926},{"c":72.78,"h":72.78,"l":72.69,"n":22,"o":72.7,"t":"2026-09-25T17:15:00Z","v":4203,"vw":72.697875},{"c":72.7368,"h":72.745,"l":72.72,"n":11,"o":72.745,"t":"2026-09-25T17:45:00Z","v":920,"vw":72.730565},{"c":72.8699,"h":72.8699,"l":72.75,"n":9,"o":72.75,"t":"2026-09-25T18:00:00Z","v":1042,"vw":72.798682},{"c":72.73,"h":72.8699,"l":72.73,"n":14,"o":72.75,"t":"2026-09-25T18:15:00Z","v":35048,"vw":72.757391},{"c":72.765,"h":72.79,"l":72.72,"n":12,"o":72.78,"t":"2026-09-25T18:30:00Z","v":1375,"vw":72.753415},{"c":72.8,"h":72.815,"l":72.7418,"n":32,"o":72.81,"t":"2026-09-25T18:45:00Z","v":4494,"vw":72.779075},{"c":72.82,"h":72.83,"l":72.765,"n":48,"o":72.805,"t":"2026-09-25T19:00:00Z","v":4914,"vw":72.801185},{"c":72.755,"h":72.8294,"l":72.72,"n":51,"o":72.82,"t":"2026-09-25T19:15:00Z","v":5475,"vw":72.783638},{"c":72.78,"h":72.78,"l":72.7001,"n":23,"o":72.7448,"t":"2026-09-25T19:30:00Z","v":7476,"vw":72.754572},{"c":72.73,"h":72.82,"l":72.73,"n":70,"o":72.78,"t":"2026-09-25T19:45:00Z","v":7860,"vw":72.771167},{"c":72.8,"h":73.83,"l":72.8,"n":85,"o":72.8,"t":"2026-09-25T20:00:00Z","v":11096,"vw":72.973498},{"c":72.8,"h":73.1,"l":72.5,"n":226,"o":72.8,"t":"2026-09-25T21:15:00Z","v":38545,"vw":72.798236},{"c":72.75,"h":72.8,"l":72.6,"n":59,"o":72.6,"t":"2026-09-25T21:30:00Z","v":11185,"vw":72.726339},{"c":72.8,"h":72.8,"l":72.55,"n":63,"o":72.8,"t":"2026-09-25T21:45:00Z","v":16579,"vw":72.768042},{"c":72.51,"h":73.2,"l":72.51,"n":290,"o":72.65,"t":"2026-09-25T22:15:00Z","v":38897,"vw":72.7973},{"c":72.73,"h":72.8,"l":72.73,"n":6,"o":72.8,"t":"2026-09-25T22:30:00Z","v":5999,"vw":72.777258},{"c":72.6,"h":72.6,"l":72.6,"n":18,"o":72.6,"t":"2026-09-25T23:45:00Z","v":2426,"vw":72.6},{"c":71.52,"h":72.1,"l":71.52,"n":38,"o":72.1,"t":"2026-09-28T10:45:00Z","v":8593,"vw":71.87722},{"c":71.7,"h":71.7,"l":71.7,"n":1,"o":71.7,"t":"2026-09-28T13:00:00Z","v":105,"vw":71.7},{"c":71.91,"h":71.91,"l":71.91,"n":4,"o":71.91,"t":"2026-09-28T13:15:00Z","v":700,"vw":71.91},{"c":71.84,"h":71.98,"l":71.65,"n":47,"o":71.83,"t":"2026-09-28T13:30:00Z","v":9824,"vw":71.806808},{"c":71.93,"h":71.97,"l":71.8,"n":25,"o":71.93,"t":"2026-09-28T13:45:00Z","v":5461,"vw":71.909203},{"c":71.75,"h":71.89,"l":71.75,"n":16,"o":71.89,"t":"2026-09-28T14:00:00Z","v":1330,"vw":71.830166},{"c":71.8,"h":71.845,"l":70.69,"n":147,"o":71.75,"t":"2026-09-28T14:15:00Z","v":24699,"vw":71.61267},{"c":71.42,"h":71.47,"l":71.42,"n":19,"o":71.47,"t":"2026-09-28T14:30:00Z","v":8225,"vw":71.456157},{"c":71.365,"h":71.42,"l":71.25,"n":50,"o":71.42,"t":"2026-09-28T14:45:00Z","v":5750,"vw":71.367611},{"c":71.4,"h":71.47,"l":71.33,"n":26,"o":71.33,"t":"2026-09-28T15:00:00Z","v":5715,"vw":71.454928},{"c":71.44,"h":71.44,"l":71.36,"n":42,"o":71.39,"t":"2026-09-28T15:15:00Z","v":2430,"vw":71.398769},{"c":71.48,"h":71.5499,"l":71.43,"n":20,"o":71.485,"t":"2026-09-28T15:30:00Z","v":1685,"vw":71.48441},{"c":71.5999,"h":71.5999,"l":71.5,"n":14,"o":71.5,"t":"2026-09-28T15:45:00Z","v":657,"vw":71.546675},{"c":71.505,"h":71.505,"l":71.505,"n":4,"o":71.505,"t":"2026-09-28T16:00:00Z","v":1254,"vw":71.505},{"c":71.83,"h":71.83,"l":71.61,"n":21,"o":71.61,"t":"2026-09-28T16:15:00Z","v":3161,"vw":71.761463},{"c":71.96,"h":72.03,"l":71.96,"n":4,"o":72.03,"t":"2026-09-28T16:30:00Z","v":1614,"vw":71.973233},{"c":71.885,"h":71.905,"l":71.84,"n":28,"o":71.895,"t":"2026-09-28T16:45:00Z","v":3920,"vw":71.873764},{"c":72.16,"h":72.16,"l":71.805,"n":31,"o":71.84,"t":"2026-09-28T17:00:00Z","v":2297,"vw":71.897057},{"c":72.01,"h":72.01,"l":71.985,"n":23,"o":71.985,"t":"2026-09-28T17:15:00Z","v":1628,"vw":71.987065},{"c":71.96,"h":71.99,"l":71.955,"n":6,"o":71.955,"t":"2026-09-28T17:30:00Z","v":2335,"vw":71.963164},{"c":71.9,"h":72.01,"l":71.9,"n":26,"o":71.95,"t":"2026-09-28T17:45:00Z","v":10547,"vw":71.99688},{"c":72.025,"h":72.08,"l":71.975,"n":21,"o":71.975,"t":"2026-09-28T18:00:00Z","v":3095,"vw":72.047129},{"c":72.02,"h":72.02,"l":72.0075,"n":22,"o":72.02,"t":"2026-09-28T18:15:00Z","v":1689,"vw":72.01247},{"c":71.98,"h":71.98,"l":71.9,"n":29,"o":71.9,"t":"2026-09-28T18:30:00Z","v":3268,"vw":71.934892},{"c":71.98,"h":71.98,"l":71.8942,"n":28,"o":71.98,"t":"2026-09-28T18:45:00Z","v":2163,"vw":71.961811},{"c":71.88,"h":72.01,"l":71.88,"n":28,"o":72.01,"t":"2026-09-28T19:00:00Z","v":2549,"vw":71.968047},{"c":72.02,"h":72.0899,"l":71.81,"n":42,"o":71.82,"t":"2026-09-28T19:15:00Z","v":3819,"vw":71.945924},{"c":71.905,"h":72.04,"l":71.8563,"n":46,"o":72.01,"t":"2026-09-28T19:30:00Z","v":7821,"vw":71.919286},{"c":71.895,"h":71.94,"l":71.86,"n":59,"o":71.93,"t":"2026-09-28T19:45:00Z","v":19884,"vw":71.883928},{"c":71.9,"h":72,"l":71.9,"n":28,"o":72,"t":"2026-09-28T20:00:00Z","v":6098,"vw":71.95},{"c":72.07,"h":72.4,"l":71.6,"n":54,"o":72.4,"t":"2026-09-28T22:00:00Z","v":3639,"vw":72.143255},{"c":71.92,"h":71.92,"l":71.9,"n":15,"o":71.9,"t":"2026-09-29T12:00:00Z","v":1041,"vw":71.91},{"c":72.2,"h":72.5,"l":72,"n":40,"o":72.5,"t":"2026-09-29T13:00:00Z","v":9748,"vw":72.299145},{"c":71.73,"h":72.08,"l":71.73,"n":22,"o":72.08,"t":"2026-09-29T13:30:00Z","v":2354,"vw":72.021201},{"c":71.92,"h":71.92,"l":71.83,"n":13,"o":71.83,"t":"2026-09-29T13:45:00Z","v":1179,"vw":71.8893},{"c":71.92,"h":71.935,"l":71.89,"n":5,"o":71.89,"t":"2026-09-29T14:00:00Z","v":643,"vw":71.922331},{"c":72.09,"h":72.1019,"l":71.95,"n":22,"o":71.95,"t":"2026-09-29T14:15:00Z","v":1483,"vw":72.026001},{"c":72.12,"h":72.15,"l":72.05,"n":17,"o":72.12,"t":"2026-09-29T14:30:00Z","v":1622,"vw":72.117895},{"c":72.135,"h":72.135,"l":72.13,"n":4,"o":72.13,"t":"2026-09-29T14:45:00Z","v":366,"vw":72.131429},{"c":71.9093,"h":72.1099,"l":71.9093,"n":5,"o":72.1099,"t":"2026-09-29T15:00:00Z","v":1090,"vw":72.052548},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-09-29T15:15:00Z","v":150,"vw":71.86},{"c":71.915,"h":71.925,"l":71.915,"n":10,"o":71.925,"t":"2026-09-29T15:30:00Z","v":371,"vw":71.918106},{"c":71.81,"h":71.94,"l":71.75,"n":27,"o":71.87,"t":"2026-09-29T15:45:00Z","v":6751,"vw":71.863217},{"c":71.985,"h":71.985,"l":71.8744,"n":14,"o":71.88,"t":"2026-09-29T16:00:00Z","v":1218,"vw":71.896964},{"c":71.7812,"h":71.855,"l":71.7812,"n":3,"o":71.855,"t":"2026-09-29T16:30:00Z","v":575,"vw":71.805135},{"c":71.72,"h":71.78,"l":71.655,"n":11,"o":71.78,"t":"2026-09-29T16:45:00Z","v":11629,"vw":71.701866},{"c":71.71,"h":71.74,"l":71.58,"n":10,"o":71.58,"t":"2026-09-29T17:00:00Z","v":1723,"vw":71.673022},{"c":71.805,"h":71.82,"l":71.78,"n":5,"o":71.78,"t":"2026-09-29T17:15:00Z","v":666,"vw":71.800185},{"c":71.8999,"h":71.8999,"l":71.8999,"n":5,"o":71.8999,"t":"2026-09-29T17:30:00Z","v":457,"vw":71.8999},{"c":71.775,"h":71.89,"l":71.775,"n":20,"o":71.85,"t":"2026-09-29T17:45:00Z","v":3830,"vw":71.867335},{"c":71.96,"h":71.9699,"l":71.82,"n":39,"o":71.83,"t":"2026-09-29T18:00:00Z","v":3908,"vw":71.91916},{"c":71.8968,"h":72.005,"l":71.8968,"n":7,"o":71.99,"t":"2026-09-29T18:15:00Z","v":1513,"vw":71.955928},{"c":72,"h":72,"l":71.8801,"n":6,"o":71.92,"t":"2026-09-29T18:30:00Z","v":815,"vw":71.904544},{"c":72.09,"h":72.09,"l":71.9705,"n":9,"o":72.09,"t":"2026-09-29T18:45:00Z","v":5143,"vw":72.037717},{"c":72.15,"h":72.15,"l":72.0201,"n":9,"o":72.105,"t":"2026-09-29T19:00:00Z","v":1152,"vw":72.079695},{"c":72.0401,"h":72.139,"l":72.0401,"n":27,"o":72.085,"t":"2026-09-29T19:15:00Z","v":4040,"vw":72.097914},{"c":72.0174,"h":72.13,"l":72.0174,"n":19,"o":72.09,"t":"2026-09-29T19:30:00Z","v":2922,"vw":72.070421},{"c":72.1,"h":72.1581,"l":72.055,"n":39,"o":72.055,"t":"2026-09-29T19:45:00Z","v":4998,"vw":72.094076},{"c":72.06,"h":72.5,"l":72,"n":447,"o":72.2,"t":"2026-09-29T20:45:00Z","v":83678,"vw":72.274976},{"c":71.92,"h":72.26,"l":71.92,"n":260,"o":72.21,"t":"2026-09-29T21:00:00Z","v":14410,"vw":72.105947},{"c":72.15,"h":72.15,"l":72.15,"n":3,"o":72.15,"t":"2026-09-29T21:15:00Z","v":315,"vw":72.15},{"c":72.01,"h":72.2,"l":72.01,"n":34,"o":72.2,"t":"2026-09-29T21:30:00Z","v":1465,"vw":72.071535},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-09-29T22:45:00Z","v":100,"vw":72.06},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-09-29T23:45:00Z","v":102,"vw":72.06},{"c":72.12,"h":72.12,"l":72.1,"n":11,"o":72.1,"t":"2026-09-30T08:00:00Z","v":1009,"vw":72.11},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-30T11:15:00Z","v":100,"vw":71.8},{"c":72.1,"h":72.5,"l":72,"n":340,"o":72.2,"t":"2026-09-30T12:30:00Z","v":31133,"vw":72.192615},{"c":72.01,"h":72.35,"l":72,"n":230,"o":72.2,"t":"2026-09-30T12:45:00Z","v":36583,"vw":72.12128},{"c":71.95,"h":71.95,"l":71.85,"n":36,"o":71.85,"t":"2026-09-30T13:00:00Z","v":10212,"vw":71.888391},{"c":71.76,"h":71.8,"l":71.76,"n":5,"o":71.8,"t":"2026-09-30T13:15:00Z","v":677,"vw":71.770458},{"c":71.635,"h":71.86,"l":71.585,"n":45,"o":71.7,"t":"2026-09-30T13:30:00Z","v":10462,"vw":71.710771},{"c":71.6645,"h":71.6645,"l":71.56,"n":12,"o":71.56,"t":"2026-09-30T13:45:00Z","v":2212,"vw":71.617755},{"c":71.775,"h":71.775,"l":71.74,"n":15,"o":71.74,"t":"2026-09-30T14:00:00Z","v":1786,"vw":71.757657},{"c":71.76,"h":71.76,"l":71.73,"n":7,"o":71.73,"t":"2026-09-30T14:15:00Z","v":603,"vw":71.74783},{"c":71.61,"h":71.7,"l":71.58,"n":17,"o":71.695,"t":"2026-09-30T14:30:00Z","v":1312,"vw":71.64432},{"c":71.55,"h":71.67,"l":71.55,"n":15,"o":71.67,"t":"2026-09-30T14:45:00Z","v":1088,"vw":71.631195},{"c":71.595,"h":71.595,"l":71.5,"n":18,"o":71.5,"t":"2026-09-30T15:00:00Z","v":1405,"vw":71.563791},{"c":71.5,"h":71.5985,"l":71.49,"n":17,"o":71.5985,"t":"2026-09-30T15:15:00Z","v":1589,"vw":71.547705},{"c":71.495,"h":71.5185,"l":71.485,"n":3,"o":71.485,"t":"2026-09-30T15:30:00Z","v":857,"vw":71.501259},{"c":71.46,"h":71.54,"l":71.44,"n":11,"o":71.44,"t":"2026-09-30T15:45:00Z","v":694,"vw":71.492},{"c":71.4636,"h":71.55,"l":71.42,"n":7,"o":71.55,"t":"2026-09-30T16:00:00Z","v":978,"vw":71.450285},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-09-30T16:15:00Z","v":1676,"vw":71.48},{"c":71.465,"h":71.465,"l":71.45,"n":7,"o":71.45,"t":"2026-09-30T16:45:00Z","v":401,"vw":71.4553},{"c":71.43,"h":71.4639,"l":71.41,"n":25,"o":71.41,"t":"2026-09-30T17:00:00Z","v":5552,"vw":71.426696},{"c":71.325,"h":71.38,"l":71.29,"n":32,"o":71.38,"t":"2026-09-30T17:15:00Z","v":2876,"vw":71.35653},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-09-30T17:30:00Z","v":600,"vw":71.27},{"c":71.31,"h":71.44,"l":71.3013,"n":12,"o":71.3013,"t":"2026-09-30T17:45:00Z","v":2265,"vw":71.337894},{"c":71.38,"h":71.38,"l":71.35,"n":2,"o":71.35,"t":"2026-09-30T18:00:00Z","v":2484,"vw":71.378792},{"c":71.35,"h":71.36,"l":71.34,"n":11,"o":71.36,"t":"2026-09-30T18:15:00Z","v":4485,"vw":71.349763},{"c":71.36,"h":71.3645,"l":71.28,"n":29,"o":71.32,"t":"2026-09-30T18:30:00Z","v":2929,"vw":71.335491},{"c":71.3351,"h":71.3351,"l":71.27,"n":4,"o":71.27,"t":"2026-09-30T18:45:00Z","v":555,"vw":71.313245},{"c":71.45,"h":71.45,"l":71.335,"n":24,"o":71.335,"t":"2026-09-30T19:00:00Z","v":2410,"vw":71.378081},{"c":71.42,"h":71.42,"l":71.415,"n":8,"o":71.415,"t":"2026-09-30T19:15:00Z","v":748,"vw":71.416308},{"c":71.41,"h":71.47,"l":71.36,"n":77,"o":71.42,"t":"2026-09-30T19:30:00Z","v":5459,"vw":71.437996},{"c":71.4,"h":71.54,"l":71.33,"n":84,"o":71.395,"t":"2026-09-30T19:45:00Z","v":8368,"vw":71.411919},{"c":71.54,"h":71.54,"l":71.54,"n":5,"o":71.54,"t":"2026-09-30T20:00:00Z","v":121,"vw":71.54},{"c":71.6,"h":72.2,"l":71.6,"n":299,"o":71.7,"t":"2026-09-30T21:15:00Z","v":73948,"vw":71.775833},{"c":71.5,"h":72.6,"l":71.37,"n":353,"o":71.65,"t":"2026-09-30T21:30:00Z","v":118237,"vw":71.797537},{"c":71.7,"h":71.74,"l":71.53,"n":79,"o":71.53,"t":"2026-09-30T21:45:00Z","v":31146,"vw":71.625998},{"c":71.69,"h":71.69,"l":71.69,"n":5,"o":71.69,"t":"2026-09-30T22:45:00Z","v":104,"vw":71.69},{"c":71.71,"h":71.71,"l":71.54,"n":30,"o":71.54,"t":"2026-10-01T13:00:00Z","v":3226,"vw":71.57927},{"c":71.48,"h":71.48,"l":71.27,"n":30,"o":71.27,"t":"2026-10-01T13:30:00Z","v":7411,"vw":71.331623},{"c":71.16,"h":71.21,"l":71.11,"n":17,"o":71.21,"t":"2026-10-01T14:00:00Z","v":2337,"vw":71.160129},{"c":71.135,"h":71.22,"l":71.135,"n":4,"o":71.22,"t":"2026-10-01T14:15:00Z","v":426,"vw":71.172288},{"c":70.965,"h":71.085,"l":70.8635,"n":12,"o":71.025,"t":"2026-10-01T15:00:00Z","v":4877,"vw":70.96102},{"c":71.055,"h":71.055,"l":71.055,"n":2,"o":71.055,"t":"2026-10-01T15:15:00Z","v":450,"vw":71.055},{"c":70.935,"h":71.01,"l":70.9,"n":11,"o":70.9,"t":"2026-10-01T15:30:00Z","v":666,"vw":70.941447},{"c":70.952,"h":70.952,"l":70.952,"n":1,"o":70.952,"t":"2026-10-01T15:45:00Z","v":332,"vw":70.952},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-10-01T16:00:00Z","v":105,"vw":70.97},{"c":71.06,"h":71.1077,"l":71.06,"n":11,"o":71.06,"t":"2026-10-01T16:30:00Z","v":4495,"vw":71.070752},{"c":70.97,"h":71.105,"l":70.97,"n":6,"o":71.105,"t":"2026-10-01T16:45:00Z","v":387,"vw":71.02465},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-01T17:15:00Z","v":1398,"vw":71.42},{"c":71.505,"h":71.54,"l":71.505,"n":4,"o":71.54,"t":"2026-10-01T17:30:00Z","v":728,"vw":71.519597},{"c":71.3009,"h":71.425,"l":71.3009,"n":5,"o":71.425,"t":"2026-10-01T17:45:00Z","v":465,"vw":71.382597},{"c":71.295,"h":71.4,"l":71.28,"n":13,"o":71.39,"t":"2026-10-01T18:00:00Z","v":1568,"vw":71.35129},{"c":71.3301,"h":71.415,"l":71.3301,"n":9,"o":71.335,"t":"2026-10-01T18:15:00Z","v":5339,"vw":71.342354},{"c":71.445,"h":71.495,"l":71.445,"n":2,"o":71.495,"t":"2026-10-01T18:30:00Z","v":1360,"vw":71.47864},{"c":71.49,"h":71.49,"l":71.445,"n":5,"o":71.445,"t":"2026-10-01T18:45:00Z","v":1588,"vw":71.458313},{"c":71.45,"h":71.47,"l":71.43,"n":25,"o":71.445,"t":"2026-10-01T19:00:00Z","v":3750,"vw":71.448958},{"c":71.43,"h":71.46,"l":71.428,"n":17,"o":71.46,"t":"2026-10-01T19:15:00Z","v":2632,"vw":71.438578},{"c":71.46,"h":71.49,"l":71.39,"n":28,"o":71.445,"t":"2026-10-01T19:30:00Z","v":4421,"vw":71.440315},{"c":71.46,"h":71.64,"l":71.435,"n":33,"o":71.435,"t":"2026-10-01T19:45:00Z","v":4719,"vw":71.5074},{"c":71.5,"h":71.5,"l":71.5,"n":4,"o":71.5,"t":"2026-10-01T20:00:00Z","v":715,"vw":71.5},{"c":71.51,"h":71.8,"l":71.5,"n":184,"o":71.7,"t":"2026-10-01T20:45:00Z","v":17351,"vw":71.674255},{"c":71.5,"h":71.75,"l":71.5,"n":355,"o":71.7,"t":"2026-10-01T21:00:00Z","v":90876,"vw":71.625769},{"c":71.69,"h":71.8,"l":71.55,"n":243,"o":71.65,"t":"2026-10-01T22:45:00Z","v":153958,"vw":71.674408},{"c":71.66,"h":71.66,"l":71.65,"n":3,"o":71.65,"t":"2026-10-01T23:15:00Z","v":5106,"vw":71.650204},{"c":71.75,"h":71.95,"l":71.55,"n":321,"o":71.65,"t":"2026-10-01T23:30:00Z","v":62899,"vw":71.695103},{"c":71.7,"h":71.9,"l":71.56,"n":581,"o":71.75,"t":"2026-10-01T23:45:00Z","v":81617,"vw":71.708088},{"c":71.7,"h":71.7,"l":71.5,"n":106,"o":71.65,"t":"2026-10-02T11:30:00Z","v":10597,"vw":71.657046},{"c":71.6,"h":71.6,"l":71.5,"n":177,"o":71.5,"t":"2026-10-02T12:00:00Z","v":26806,"vw":71.579987},{"c":71.65,"h":71.7,"l":71.45,"n":135,"o":71.5,"t":"2026-10-02T12:15:00Z","v":23194,"vw":71.60875},{"c":72.79,"h":72.79,"l":71.7,"n":116,"o":71.82,"t":"2026-10-02T12:30:00Z","v":1356,"vw":72.415923},{"c":72.1,"h":72.1,"l":71.76,"n":73,"o":71.8,"t":"2026-10-02T12:45:00Z","v":6252,"vw":71.866834},{"c":72,"h":72.06,"l":71.7,"n":127,"o":72,"t":"2026-10-02T13:00:00Z","v":24055,"vw":71.946609},{"c":72.13,"h":72.13,"l":72.13,"n":2,"o":72.13,"t":"2026-10-02T13:15:00Z","v":200,"vw":72.13},{"c":72.2117,"h":72.27,"l":72.05,"n":37,"o":72.2,"t":"2026-10-02T13:30:00Z","v":10487,"vw":72.218395},{"c":72.27,"h":72.3,"l":72.06,"n":46,"o":72.21,"t":"2026-10-02T13:45:00Z","v":5698,"vw":72.209947},{"c":72.37,"h":72.6,"l":72.25,"n":32,"o":72.25,"t":"2026-10-02T14:00:00Z","v":3742,"vw":72.477882},{"c":72.375,"h":72.48,"l":72.375,"n":9,"o":72.44,"t":"2026-10-02T14:15:00Z","v":825,"vw":72.460107},{"c":72.435,"h":72.52,"l":72.35,"n":13,"o":72.35,"t":"2026-10-02T14:30:00Z","v":1809,"vw":72.447154},{"c":72.33,"h":72.49,"l":72.32,"n":8,"o":72.49,"t":"2026-10-02T14:45:00Z","v":1134,"vw":72.437361},{"c":72.03,"h":72.23,"l":72.03,"n":15,"o":72.23,"t":"2026-10-02T15:00:00Z","v":4646,"vw":72.163876},{"c":71.96,"h":72.05,"l":71.955,"n":21,"o":72.05,"t":"2026-10-02T15:15:00Z","v":2122,"vw":72.019358},{"c":72.11,"h":72.11,"l":72.0187,"n":34,"o":72.0187,"t":"2026-10-02T15:30:00Z","v":2089,"vw":72.079945},{"c":72.145,"h":72.15,"l":72.07,"n":14,"o":72.1,"t":"2026-10-02T15:45:00Z","v":1342,"vw":72.114614},{"c":72.1,"h":72.2,"l":72.095,"n":24,"o":72.18,"t":"2026-10-02T16:00:00Z","v":1892,"vw":72.153188},{"c":72.075,"h":72.14,"l":72.075,"n":2,"o":72.14,"t":"2026-10-02T16:15:00Z","v":233,"vw":72.112103},{"c":72.07,"h":72.07,"l":72.06,"n":3,"o":72.06,"t":"2026-10-02T16:30:00Z","v":300,"vw":72.066667},{"c":72.12,"h":72.12,"l":72.005,"n":9,"o":72.0574,"t":"2026-10-02T16:45:00Z","v":844,"vw":72.060349},{"c":72.085,"h":72.25,"l":72.085,"n":7,"o":72.19,"t":"2026-10-02T17:00:00Z","v":608,"vw":72.202731},{"c":72.0999,"h":72.0999,"l":72.03,"n":18,"o":72.05,"t":"2026-10-02T17:15:00Z","v":2195,"vw":72.072623},{"c":72.1,"h":72.1,"l":71.995,"n":4,"o":71.995,"t":"2026-10-02T17:30:00Z","v":2535,"vw":72.091669},{"c":71.995,"h":72.12,"l":71.995,"n":12,"o":72.05,"t":"2026-10-02T17:45:00Z","v":1645,"vw":72.104267},{"c":72.05,"h":72.12,"l":72,"n":15,"o":72.12,"t":"2026-10-02T18:15:00Z","v":2698,"vw":72.086254},{"c":72.05,"h":72.1,"l":72.01,"n":19,"o":72.0401,"t":"2026-10-02T18:30:00Z","v":1093,"vw":72.059381},{"c":72.19,"h":72.19,"l":72.06,"n":6,"o":72.06,"t":"2026-10-02T18:45:00Z","v":824,"vw":72.127895},{"c":72.205,"h":72.205,"l":72.18,"n":6,"o":72.18,"t":"2026-10-02T19:00:00Z","v":1325,"vw":72.202065},{"c":72.26,"h":72.33,"l":72.15,"n":21,"o":72.15,"t":"2026-10-02T19:15:00Z","v":2244,"vw":72.242115},{"c":72.3799,"h":72.38,"l":72.26,"n":16,"o":72.3254,"t":"2026-10-02T19:30:00Z","v":3554,"vw":72.342173},{"c":72.29,"h":72.37,"l":72.24,"n":28,"o":72.3501,"t":"2026-10-02T19:45:00Z","v":4947,"vw":72.342585},{"c":72.5,"h":72.5,"l":72.5,"n":7,"o":72.5,"t":"2026-10-02T21:00:00Z","v":3987,"vw":72.5},{"c":72.3,"h":72.9,"l":72.25,"n":139,"o":72.9,"t":"2026-10-02T21:15:00Z","v":14108,"vw":72.505124},{"c":72.29,"h":72.3,"l":72.11,"n":9,"o":72.11,"t":"2026-10-02T21:30:00Z","v":937,"vw":72.243233},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-02T23:30:00Z","v":200,"vw":72.1},{"c":72.9,"h":72.9,"l":72.79,"n":2,"o":72.79,"t":"2026-10-05T08:15:00Z","v":200,"vw":72.845},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-05T13:00:00Z","v":200,"vw":72.7},{"c":73.07,"h":73.07,"l":73.07,"n":1,"o":73.07,"t":"2026-10-05T13:15:00Z","v":100,"vw":73.07},{"c":73.2,"h":73.295,"l":73.06,"n":36,"o":73.06,"t":"2026-10-05T13:30:00Z","v":3590,"vw":73.148145},{"c":73.15,"h":73.26,"l":73.07,"n":9,"o":73.26,"t":"2026-10-05T13:45:00Z","v":1557,"vw":73.222162},{"c":73.15,"h":73.15,"l":73.03,"n":6,"o":73.075,"t":"2026-10-05T14:00:00Z","v":618,"vw":73.08825},{"c":73.265,"h":73.31,"l":73.265,"n":4,"o":73.31,"t":"2026-10-05T14:15:00Z","v":391,"vw":73.281434},{"c":73.17,"h":73.245,"l":73.1519,"n":19,"o":73.1519,"t":"2026-10-05T14:30:00Z","v":5484,"vw":73.170094},{"c":73.31,"h":73.31,"l":73.18,"n":49,"o":73.255,"t":"2026-10-05T14:45:00Z","v":7443,"vw":73.24116},{"c":73.225,"h":73.37,"l":73.225,"n":20,"o":73.37,"t":"2026-10-05T15:00:00Z","v":1288,"vw":73.313284},{"c":73.26,"h":73.26,"l":73.17,"n":10,"o":73.185,"t":"2026-10-05T15:15:00Z","v":1625,"vw":73.227158},{"c":73.2465,"h":73.35,"l":73.19,"n":11,"o":73.295,"t":"2026-10-05T15:30:00Z","v":7965,"vw":73.263077},{"c":73.24,"h":73.285,"l":73.24,"n":3,"o":73.285,"t":"2026-10-05T15:45:00Z","v":445,"vw":73.267022},{"c":73.275,"h":73.275,"l":73.195,"n":8,"o":73.2631,"t":"2026-10-05T16:00:00Z","v":1548,"vw":73.265497},{"c":73.22,"h":73.27,"l":73.2,"n":5,"o":73.21,"t":"2026-10-05T16:15:00Z","v":680,"vw":73.235794},{"c":73.33,"h":73.33,"l":73.21,"n":7,"o":73.21,"t":"2026-10-05T16:30:00Z","v":465,"vw":73.267315},{"c":73.25,"h":73.27,"l":73.23,"n":5,"o":73.23,"t":"2026-10-05T16:45:00Z","v":500,"vw":73.258},{"c":73.24,"h":73.24,"l":73.24,"n":2,"o":73.24,"t":"2026-10-05T17:15:00Z","v":101,"vw":73.24},{"c":73.285,"h":73.32,"l":73.237,"n":104,"o":73.275,"t":"2026-10-05T17:30:00Z","v":14539,"vw":73.290322},{"c":73.33,"h":73.4,"l":73.33,"n":8,"o":73.375,"t":"2026-10-05T18:00:00Z","v":1185,"vw":73.378401},{"c":73.5063,"h":73.5063,"l":73.39,"n":11,"o":73.39,"t":"2026-10-05T18:15:00Z","v":3137,"vw":73.443743},{"c":73.4,"h":73.45,"l":73.4,"n":9,"o":73.45,"t":"2026-10-05T18:30:00Z","v":593,"vw":73.417949},{"c":73.33,"h":73.415,"l":73.32,"n":12,"o":73.415,"t":"2026-10-05T18:45:00Z","v":2339,"vw":73.347889},{"c":73.385,"h":73.46,"l":73.31,"n":16,"o":73.46,"t":"2026-10-05T19:00:00Z","v":2063,"vw":73.392303},{"c":73.385,"h":73.45,"l":73.3541,"n":18,"o":73.4,"t":"2026-10-05T19:15:00Z","v":1810,"vw":73.394195},{"c":73.365,"h":73.43,"l":73.3,"n":31,"o":73.3651,"t":"2026-10-05T19:30:00Z","v":4335,"vw":73.352608},{"c":73.285,"h":73.305,"l":73.285,"n":10,"o":73.3,"t":"2026-10-05T19:45:00Z","v":808,"vw":73.299129},{"c":73.5,"h":74.85,"l":73.22,"n":131,"o":73.5,"t":"2026-10-05T23:30:00Z","v":8735,"vw":73.506813},{"c":73.5,"h":73.6,"l":73.5,"n":51,"o":73.6,"t":"2026-10-05T23:45:00Z","v":5336,"vw":73.575397},{"c":73.18,"h":73.41,"l":73.14,"n":45,"o":73.41,"t":"2026-10-06T13:30:00Z","v":3848,"vw":73.228596},{"c":73.175,"h":73.175,"l":73.1,"n":7,"o":73.13,"t":"2026-10-06T13:45:00Z","v":1814,"vw":73.107278},{"c":73.1964,"h":73.25,"l":73.1964,"n":11,"o":73.25,"t":"2026-10-06T14:00:00Z","v":2034,"vw":73.209036},{"c":73.02,"h":73.1699,"l":73,"n":7,"o":73.095,"t":"2026-10-06T14:15:00Z","v":639,"vw":73.083212},{"c":73.03,"h":73.04,"l":72.95,"n":27,"o":72.95,"t":"2026-10-06T14:30:00Z","v":3087,"vw":73.008057},{"c":73.1,"h":73.12,"l":73.06,"n":12,"o":73.06,"t":"2026-10-06T14:45:00Z","v":3524,"vw":73.074089},{"c":73.11,"h":73.1599,"l":73.11,"n":8,"o":73.1599,"t":"2026-10-06T15:00:00Z","v":634,"vw":73.144915},{"c":73.1599,"h":73.1599,"l":73.08,"n":12,"o":73.14,"t":"2026-10-06T15:15:00Z","v":2511,"vw":73.130836},{"c":73.1123,"h":73.1599,"l":73.082,"n":14,"o":73.1,"t":"2026-10-06T15:30:00Z","v":2119,"vw":73.104896},{"c":73.1,"h":73.16,"l":73.1,"n":6,"o":73.16,"t":"2026-10-06T15:45:00Z","v":424,"vw":73.118495},{"c":73.095,"h":73.2,"l":73.0702,"n":73,"o":73.11,"t":"2026-10-06T16:00:00Z","v":24293,"vw":73.159122},{"c":73.17,"h":73.17,"l":72.99,"n":16,"o":73.06,"t":"2026-10-06T16:15:00Z","v":1627,"vw":73.079961},{"c":73.07,"h":73.07,"l":73.06,"n":10,"o":73.07,"t":"2026-10-06T16:30:00Z","v":626,"vw":73.067867},{"c":73.1199,"h":73.13,"l":72.98,"n":10,"o":73.13,"t":"2026-10-06T16:45:00Z","v":3149,"vw":73.08097},{"c":73.07,"h":73.07,"l":73.04,"n":14,"o":73.04,"t":"2026-10-06T17:00:00Z","v":953,"vw":73.05375},{"c":73.11,"h":73.11,"l":73,"n":36,"o":73.07,"t":"2026-10-06T17:15:00Z","v":4262,"vw":73.041992},{"c":73.095,"h":73.14,"l":73,"n":14,"o":73,"t":"2026-10-06T17:30:00Z","v":2125,"vw":73.094356},{"c":73.18,"h":73.18,"l":73.0985,"n":3,"o":73.1378,"t":"2026-10-06T17:45:00Z","v":556,"vw":73.136228},{"c":73.19,"h":73.21,"l":73.13,"n":16,"o":73.13,"t":"2026-10-06T18:00:00Z","v":2179,"vw":73.16862},{"c":73.07,"h":73.15,"l":73.07,"n":17,"o":73.11,"t":"2026-10-06T18:15:00Z","v":1238,"vw":73.099113},{"c":72.9922,"h":73.04,"l":72.9922,"n":7,"o":73.04,"t":"2026-10-06T18:30:00Z","v":1649,"vw":73.011471},{"c":73.0777,"h":73.09,"l":73.04,"n":21,"o":73.04,"t":"2026-10-06T18:45:00Z","v":1855,"vw":73.06595},{"c":73.07,"h":73.07,"l":72.93,"n":11,"o":72.9914,"t":"2026-10-06T19:00:00Z","v":1983,"vw":73.004204},{"c":73.04,"h":73.07,"l":72.89,"n":27,"o":73.06,"t":"2026-10-06T19:15:00Z","v":9089,"vw":73.013102},{"c":72.94,"h":72.9799,"l":72.83,"n":40,"o":72.955,"t":"2026-10-06T19:30:00Z","v":3896,"vw":72.893732},{"c":72.87,"h":72.9,"l":72.8615,"n":46,"o":72.8615,"t":"2026-10-06T19:45:00Z","v":6246,"vw":72.878355},{"c":72.5,"h":72.5,"l":72.25,"n":294,"o":72.4,"t":"2026-10-07T10:30:00Z","v":5006,"vw":72.374932},{"c":72.18,"h":72.18,"l":72.18,"n":23,"o":72.18,"t":"2026-10-07T10:45:00Z","v":154,"vw":72.18},{"c":71.6,"h":72,"l":71.6,"n":11,"o":72,"t":"2026-10-07T11:15:00Z","v":226,"vw":71.790476},{"c":72.2,"h":72.2,"l":72.2,"n":5,"o":72.2,"t":"2026-10-07T12:45:00Z","v":2988,"vw":72.2},{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-10-07T13:15:00Z","v":400,"vw":71.64},{"c":71.555,"h":71.74,"l":71.48,"n":55,"o":71.73,"t":"2026-10-07T13:30:00Z","v":5739,"vw":71.602918},{"c":71.6264,"h":71.6264,"l":71.53,"n":33,"o":71.6105,"t":"2026-10-07T13:45:00Z","v":5429,"vw":71.571279},{"c":71.5666,"h":71.6352,"l":71.5666,"n":7,"o":71.6352,"t":"2026-10-07T14:00:00Z","v":1128,"vw":71.623062},{"c":71.7362,"h":71.7362,"l":71.645,"n":14,"o":71.66,"t":"2026-10-07T14:15:00Z","v":822,"vw":71.680146},{"c":71.7,"h":71.77,"l":71.7,"n":3,"o":71.77,"t":"2026-10-07T14:30:00Z","v":265,"vw":71.729661},{"c":71.89,"h":71.89,"l":71.89,"n":10,"o":71.89,"t":"2026-10-07T14:45:00Z","v":350,"vw":71.89},{"c":71.89,"h":71.9,"l":71.865,"n":11,"o":71.89,"t":"2026-10-07T15:00:00Z","v":678,"vw":71.888012},{"c":71.865,"h":71.9526,"l":71.85,"n":14,"o":71.9526,"t":"2026-10-07T15:15:00Z","v":7504,"vw":71.873884},{"c":71.98,"h":72.0025,"l":71.88,"n":23,"o":71.88,"t":"2026-10-07T15:30:00Z","v":2271,"vw":71.95509},{"c":71.935,"h":71.97,"l":71.88,"n":39,"o":71.955,"t":"2026-10-07T15:45:00Z","v":9772,"vw":71.942891},{"c":72.01,"h":72.0119,"l":71.93,"n":11,"o":71.93,"t":"2026-10-07T16:00:00Z","v":1865,"vw":72.002259},{"c":71.99,"h":72.01,"l":71.99,"n":4,"o":72.01,"t":"2026-10-07T16:15:00Z","v":1967,"vw":72.000321},{"c":71.9,"h":71.97,"l":71.9,"n":9,"o":71.97,"t":"2026-10-07T16:30:00Z","v":1524,"vw":71.92836},{"c":71.9319,"h":71.96,"l":71.906,"n":5,"o":71.906,"t":"2026-10-07T16:45:00Z","v":926,"vw":71.92322},{"c":71.9802,"h":72.072094,"l":71.935,"n":17,"o":71.935,"t":"2026-10-07T17:00:00Z","v":2440,"vw":72.005578},{"c":72.12,"h":72.12,"l":72.03,"n":40,"o":72.035,"t":"2026-10-07T17:15:00Z","v":3225,"vw":72.077759},{"c":72.005,"h":72.07,"l":71.9301,"n":16,"o":72.02,"t":"2026-10-07T17:30:00Z","v":1896,"vw":72.01485},{"c":71.99,"h":72.04,"l":71.94,"n":18,"o":72.005,"t":"2026-10-07T17:45:00Z","v":3185,"vw":71.990845},{"c":72.015,"h":72.1,"l":71.96,"n":19,"o":71.96,"t":"2026-10-07T18:00:00Z","v":2771,"vw":72.032805},{"c":72.025,"h":72.06,"l":72.004,"n":29,"o":72.015,"t":"2026-10-07T18:15:00Z","v":4309,"vw":72.018621},{"c":72.06,"h":72.06,"l":72.0272,"n":11,"o":72.03,"t":"2026-10-07T18:30:00Z","v":1294,"vw":72.043146},{"c":72.0441,"h":72.07,"l":72.0441,"n":9,"o":72.07,"t":"2026-10-07T18:45:00Z","v":2775,"vw":72.068724},{"c":71.98,"h":72.08,"l":71.95,"n":21,"o":72.08,"t":"2026-10-07T19:00:00Z","v":2260,"vw":72.007216},{"c":71.978,"h":72.0799,"l":71.978,"n":31,"o":72.02,"t":"2026-10-07T19:15:00Z","v":3145,"vw":72.037665},{"c":72.02,"h":72.09,"l":71.9401,"n":36,"o":72.04,"t":"2026-10-07T19:30:00Z","v":6311,"vw":72.00346},{"c":71.97,"h":72.04,"l":71.9501,"n":32,"o":72,"t":"2026-10-07T19:45:00Z","v":3230,"vw":72.007952},{"c":71.99,"h":71.99,"l":71.99,"n":5,"o":71.99,"t":"2026-10-07T20:00:00Z","v":109,"vw":71.99},{"c":71,"h":71.12,"l":71,"n":6,"o":71.12,"t":"2026-10-08T10:00:00Z","v":604,"vw":71.056291},{"c":71,"h":71,"l":71,"n":11,"o":71,"t":"2026-10-08T10:45:00Z","v":110,"vw":71},{"c":70.945,"h":71.0642,"l":70.945,"n":31,"o":71.01,"t":"2026-10-08T13:30:00Z","v":2830,"vw":71.003273},{"c":70.82,"h":71.12,"l":70.82,"n":22,"o":71.04,"t":"2026-10-08T13:45:00Z","v":2183,"vw":70.966767},{"c":71.09,"h":71.09,"l":70.98,"n":4,"o":70.98,"t":"2026-10-08T14:00:00Z","v":434,"vw":71.008351},{"c":71.0956,"h":71.0956,"l":70.99,"n":9,"o":70.9966,"t":"2026-10-08T14:15:00Z","v":1155,"vw":71.030919},{"c":71.08,"h":71.135,"l":70.9902,"n":16,"o":71.1219,"t":"2026-10-08T14:30:00Z","v":2174,"vw":71.08721},{"c":71,"h":71.06,"l":70.965,"n":19,"o":71.06,"t":"2026-10-08T14:45:00Z","v":23692,"vw":71.054934},{"c":70.84,"h":70.9599,"l":70.84,"n":20,"o":70.945,"t":"2026-10-08T15:00:00Z","v":5672,"vw":70.907832},{"c":70.82,"h":70.87,"l":70.77,"n":29,"o":70.87,"t":"2026-10-08T15:15:00Z","v":1987,"vw":70.832099},{"c":70.65,"h":70.8082,"l":70.65,"n":30,"o":70.805,"t":"2026-10-08T15:30:00Z","v":4732,"vw":70.734616},{"c":70.69,"h":70.7499,"l":70.6501,"n":16,"o":70.6501,"t":"2026-10-08T15:45:00Z","v":1546,"vw":70.703254},{"c":70.75,"h":70.75,"l":70.62,"n":14,"o":70.695,"t":"2026-10-08T16:00:00Z","v":1556,"vw":70.684683},{"c":70.879,"h":70.9,"l":70.73,"n":13,"o":70.73,"t":"2026-10-08T16:15:00Z","v":1500,"vw":70.801534},{"c":70.81,"h":70.91,"l":70.81,"n":14,"o":70.91,"t":"2026-10-08T16:30:00Z","v":4311,"vw":70.868859},{"c":70.485,"h":70.79,"l":70.485,"n":28,"o":70.79,"t":"2026-10-08T16:45:00Z","v":6856,"vw":70.587745},{"c":70.395,"h":70.395,"l":70.285,"n":4,"o":70.285,"t":"2026-10-08T17:00:00Z","v":542,"vw":70.332321},{"c":70.27,"h":70.495,"l":70.27,"n":24,"o":70.49,"t":"2026-10-08T17:15:00Z","v":3130,"vw":70.445478},{"c":70.49,"h":70.5,"l":70.3503,"n":9,"o":70.3503,"t":"2026-10-08T17:30:00Z","v":1501,"vw":70.426252},{"c":70.37,"h":70.43,"l":70.3,"n":9,"o":70.3604,"t":"2026-10-08T17:45:00Z","v":948,"vw":70.357955},{"c":70.41,"h":70.41,"l":70.295,"n":25,"o":70.295,"t":"2026-10-08T18:00:00Z","v":3861,"vw":70.328594},{"c":70.54,"h":70.54,"l":70.3798,"n":15,"o":70.3798,"t":"2026-10-08T18:15:00Z","v":1059,"vw":70.451974},{"c":70.5299,"h":70.5299,"l":70.47,"n":11,"o":70.5,"t":"2026-10-08T18:30:00Z","v":1591,"vw":70.485426},{"c":70.49,"h":70.52,"l":70.42,"n":20,"o":70.44,"t":"2026-10-08T18:45:00Z","v":18480,"vw":70.430901},{"c":70.485,"h":70.55,"l":70.41,"n":33,"o":70.475,"t":"2026-10-08T19:00:00Z","v":13362,"vw":70.438653},{"c":70.53,"h":70.6399,"l":70.41,"n":83,"o":70.5299,"t":"2026-10-08T19:15:00Z","v":14199,"vw":70.483987},{"c":70.5395,"h":70.56,"l":70.45,"n":43,"o":70.495,"t":"2026-10-08T19:30:00Z","v":72291,"vw":70.46158},{"c":70.5,"h":70.55,"l":70.48,"n":28,"o":70.48,"t":"2026-10-08T19:45:00Z","v":2765,"vw":70.513962},{"c":70.5,"h":70.5,"l":70.5,"n":5,"o":70.5,"t":"2026-10-08T20:00:00Z","v":108,"vw":70.5},{"c":71.3,"h":71.3,"l":71.3,"n":5,"o":71.3,"t":"2026-10-09T13:30:00Z","v":625,"vw":71.3},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-09T13:45:00Z","v":125,"vw":71.35},{"c":71.27,"h":71.325,"l":71.1915,"n":8,"o":71.325,"t":"2026-10-09T14:00:00Z","v":1040,"vw":71.24978},{"c":71.185,"h":71.2,"l":71.09,"n":13,"o":71.09,"t":"2026-10-09T14:15:00Z","v":1108,"vw":71.133858},{"c":71.15,"h":71.21,"l":71.15,"n":5,"o":71.21,"t":"2026-10-09T14:30:00Z","v":233,"vw":71.182603},{"c":71.235,"h":71.235,"l":71.18,"n":13,"o":71.22,"t":"2026-10-09T14:45:00Z","v":1308,"vw":71.201858},{"c":71.225,"h":71.225,"l":71.1885,"n":4,"o":71.1885,"t":"2026-10-09T15:00:00Z","v":600,"vw":71.20175},{"c":71.23,"h":71.235,"l":71.2181,"n":6,"o":71.2181,"t":"2026-10-09T15:15:00Z","v":2839,"vw":71.229872},{"c":71.19,"h":71.19,"l":71.15,"n":7,"o":71.16,"t":"2026-10-09T15:30:00Z","v":677,"vw":71.171551},{"c":71.23,"h":71.23,"l":71.23,"n":2,"o":71.23,"t":"2026-10-09T15:45:00Z","v":403,"vw":71.23},{"c":71.26,"h":71.26,"l":71.175,"n":4,"o":71.175,"t":"2026-10-09T16:00:00Z","v":5917,"vw":71.254393},{"c":71.195,"h":71.2,"l":71.18,"n":8,"o":71.18,"t":"2026-10-09T16:15:00Z","v":1192,"vw":71.194981},{"c":71.19,"h":71.23,"l":71.145,"n":11,"o":71.23,"t":"2026-10-09T16:30:00Z","v":2219,"vw":71.204928},{"c":71.2287,"h":71.2287,"l":71.16,"n":9,"o":71.19,"t":"2026-10-09T16:45:00Z","v":1681,"vw":71.181976},{"c":71.145,"h":71.17,"l":71.08,"n":5,"o":71.17,"t":"2026-10-09T17:00:00Z","v":3544,"vw":71.129853},{"c":71.17,"h":71.17,"l":71.13,"n":9,"o":71.13,"t":"2026-10-09T17:30:00Z","v":4529,"vw":71.135499},{"c":71.17,"h":71.245,"l":71.17,"n":8,"o":71.21,"t":"2026-10-09T17:45:00Z","v":1791,"vw":71.192552},{"c":71.28,"h":71.2967,"l":71.17,"n":14,"o":71.195,"t":"2026-10-09T18:00:00Z","v":27017,"vw":71.269813},{"c":71.21,"h":71.21,"l":71.21,"n":3,"o":71.21,"t":"2026-10-09T18:15:00Z","v":541,"vw":71.21},{"c":71.18,"h":71.29,"l":71.18,"n":4,"o":71.29,"t":"2026-10-09T18:30:00Z","v":1157,"vw":71.267736},{"c":71.39,"h":71.3925,"l":71.225,"n":5,"o":71.225,"t":"2026-10-09T18:45:00Z","v":788,"vw":71.348825},{"c":71.305,"h":71.38,"l":71.24,"n":21,"o":71.295,"t":"2026-10-09T19:00:00Z","v":4277,"vw":71.342795},{"c":71.23,"h":71.38,"l":71.23,"n":19,"o":71.3051,"t":"2026-10-09T19:15:00Z","v":1856,"vw":71.322754},{"c":71.285,"h":71.31,"l":71.21,"n":20,"o":71.24,"t":"2026-10-09T19:30:00Z","v":1509,"vw":71.251328},{"c":71.32,"h":71.41,"l":71.22,"n":16,"o":71.22,"t":"2026-10-09T19:45:00Z","v":2398,"vw":71.263753},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-09T20:00:00Z","v":122,"vw":71.4},{"c":72,"h":72.01,"l":71.6,"n":34,"o":71.6,"t":"2026-10-09T22:15:00Z","v":5825,"vw":71.720487},{"c":71.51,"h":71.51,"l":71.51,"n":15,"o":71.51,"t":"2026-10-09T22:30:00Z","v":2009,"vw":71.51},{"c":71.5,"h":71.6,"l":71.5,"n":2,"o":71.6,"t":"2026-10-09T22:45:00Z","v":4192,"vw":71.595229},{"c":71.5,"h":71.55,"l":71.5,"n":20,"o":71.55,"t":"2026-10-09T23:30:00Z","v":2317,"vw":71.544106},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-10-12T11:30:00Z","v":1500,"vw":71.41},{"c":71.18,"h":71.2,"l":71.18,"n":2,"o":71.2,"t":"2026-10-12T13:15:00Z","v":200,"vw":71.19},{"c":71.085,"h":71.2,"l":70.95,"n":23,"o":71.2,"t":"2026-10-12T13:30:00Z","v":5675,"vw":71.132682},{"c":71.01,"h":71.01,"l":70.95,"n":7,"o":70.98,"t":"2026-10-12T13:45:00Z","v":1159,"vw":70.974476},{"c":70.82,"h":70.845,"l":70.82,"n":14,"o":70.84,"t":"2026-10-12T14:15:00Z","v":827,"vw":70.8363},{"c":70.82,"h":70.82,"l":70.76,"n":8,"o":70.81,"t":"2026-10-12T14:30:00Z","v":670,"vw":70.805079},{"c":70.7,"h":70.7983,"l":70.7,"n":4,"o":70.7983,"t":"2026-10-12T14:45:00Z","v":20701,"vw":70.797823},{"c":70.755,"h":70.755,"l":70.755,"n":2,"o":70.755,"t":"2026-10-12T15:00:00Z","v":418,"vw":70.755},{"c":70.8,"h":70.8,"l":70.71,"n":6,"o":70.71,"t":"2026-10-12T15:15:00Z","v":567,"vw":70.776378},{"c":70.865,"h":70.865,"l":70.7,"n":14,"o":70.775,"t":"2026-10-12T15:30:00Z","v":1292,"vw":70.815009},{"c":70.86,"h":70.86,"l":70.83,"n":4,"o":70.86,"t":"2026-10-12T15:45:00Z","v":2624,"vw":70.855985},{"c":70.915,"h":70.915,"l":70.87,"n":4,"o":70.87,"t":"2026-10-12T16:00:00Z","v":420,"vw":70.892941},{"c":70.845,"h":70.885,"l":70.8001,"n":10,"o":70.8001,"t":"2026-10-12T16:15:00Z","v":2447,"vw":70.852936},{"c":70.86,"h":70.86,"l":70.86,"n":2,"o":70.86,"t":"2026-10-12T16:30:00Z","v":2003,"vw":70.86},{"c":70.71,"h":70.83,"l":70.71,"n":4,"o":70.83,"t":"2026-10-12T16:45:00Z","v":300,"vw":70.77},{"c":70.72,"h":70.79,"l":70.72,"n":2,"o":70.79,"t":"2026-10-12T17:00:00Z","v":428,"vw":70.740117},{"c":70.83,"h":70.8461,"l":70.79,"n":4,"o":70.8461,"t":"2026-10-12T17:15:00Z","v":904,"vw":70.836197},{"c":70.7616,"h":70.82,"l":70.69,"n":6,"o":70.69,"t":"2026-10-12T17:45:00Z","v":659,"vw":70.788424},{"c":70.7699,"h":70.81,"l":70.745,"n":8,"o":70.745,"t":"2026-10-12T18:00:00Z","v":2466,"vw":70.758906},{"c":70.7802,"h":70.7802,"l":70.745,"n":4,"o":70.75,"t":"2026-10-12T18:15:00Z","v":2540,"vw":70.755018},{"c":70.75,"h":70.75,"l":70.69,"n":10,"o":70.75,"t":"2026-10-12T18:30:00Z","v":2330,"vw":70.743078},{"c":70.695,"h":70.695,"l":70.69,"n":3,"o":70.69,"t":"2026-10-12T18:45:00Z","v":340,"vw":70.693333},{"c":70.715,"h":70.78,"l":70.6501,"n":11,"o":70.76,"t":"2026-10-12T19:00:00Z","v":1714,"vw":70.728968},{"c":70.78,"h":70.8,"l":70.71,"n":18,"o":70.715,"t":"2026-10-12T19:15:00Z","v":3741,"vw":70.726329},{"c":70.78,"h":70.8,"l":70.7504,"n":18,"o":70.7504,"t":"2026-10-12T19:30:00Z","v":8167,"vw":70.754677},{"c":70.835,"h":70.835,"l":70.74,"n":36,"o":70.74,"t":"2026-10-12T19:45:00Z","v":2563,"vw":70.784389},{"c":70.74,"h":70.74,"l":70.74,"n":6,"o":70.74,"t":"2026-10-12T20:00:00Z","v":107,"vw":70.74},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-13T13:15:00Z","v":100,"vw":70},{"c":70.23,"h":70.23,"l":69.93,"n":20,"o":69.93,"t":"2026-10-13T13:30:00Z","v":2484,"vw":70.013589},{"c":70.245,"h":70.245,"l":70.19,"n":4,"o":70.19,"t":"2026-10-13T13:45:00Z","v":613,"vw":70.210943},{"c":70.27,"h":70.27,"l":70.27,"n":3,"o":70.27,"t":"2026-10-13T14:00:00Z","v":133,"vw":70.27},{"c":70.31,"h":70.31,"l":70.12,"n":13,"o":70.27,"t":"2026-10-13T14:30:00Z","v":1257,"vw":70.25717},{"c":70.17,"h":70.175,"l":70.165,"n":5,"o":70.175,"t":"2026-10-13T14:45:00Z","v":3596,"vw":70.169669},{"c":70.195,"h":70.195,"l":70.14,"n":10,"o":70.14,"t":"2026-10-13T15:00:00Z","v":1261,"vw":70.165377},{"c":70.17,"h":70.22,"l":70.17,"n":7,"o":70.18,"t":"2026-10-13T15:15:00Z","v":2214,"vw":70.20873},{"c":70.105,"h":70.15,"l":70.105,"n":16,"o":70.15,"t":"2026-10-13T15:30:00Z","v":1759,"vw":70.126199},{"c":70.15,"h":70.15,"l":70.11,"n":2,"o":70.11,"t":"2026-10-13T15:45:00Z","v":1330,"vw":70.132556},{"c":70.3499,"h":70.3499,"l":70.3499,"n":1,"o":70.3499,"t":"2026-10-13T16:00:00Z","v":143,"vw":70.3499},{"c":70.2116,"h":70.2116,"l":70.2116,"n":1,"o":70.2116,"t":"2026-10-13T16:15:00Z","v":200,"vw":70.2116},{"c":70.27,"h":70.31,"l":70.27,"n":5,"o":70.31,"t":"2026-10-13T16:45:00Z","v":937,"vw":70.29893},{"c":70.2285,"h":70.2285,"l":70.1957,"n":14,"o":70.1957,"t":"2026-10-13T17:00:00Z","v":2023,"vw":70.209925},{"c":70.245,"h":70.245,"l":70.245,"n":1,"o":70.245,"t":"2026-10-13T17:15:00Z","v":100,"vw":70.245},{"c":70.22,"h":70.22,"l":70.196,"n":3,"o":70.196,"t":"2026-10-13T17:30:00Z","v":250,"vw":70.2075},{"c":70.165,"h":70.18,"l":70.165,"n":10,"o":70.18,"t":"2026-10-13T17:45:00Z","v":1139,"vw":70.17535},{"c":70.2,"h":70.2,"l":70.1536,"n":5,"o":70.195,"t":"2026-10-13T18:00:00Z","v":906,"vw":70.164291},{"c":70.3863,"h":70.3863,"l":70.295,"n":5,"o":70.295,"t":"2026-10-13T18:15:00Z","v":1150,"vw":70.363422},{"c":70.28,"h":70.35,"l":70.28,"n":18,"o":70.33,"t":"2026-10-13T18:30:00Z","v":1842,"vw":70.301463},{"c":70.305,"h":70.3523,"l":70.275,"n":7,"o":70.275,"t":"2026-10-13T18:45:00Z","v":1900,"vw":70.327018},{"c":70.4,"h":70.4,"l":70.305,"n":28,"o":70.315,"t":"2026-10-13T19:00:00Z","v":3950,"vw":70.344813},{"c":70.355,"h":70.355,"l":70.27,"n":13,"o":70.27,"t":"2026-10-13T19:15:00Z","v":3176,"vw":70.302153},{"c":70.385,"h":70.44,"l":70.3,"n":42,"o":70.365,"t":"2026-10-13T19:30:00Z","v":4496,"vw":70.332665},{"c":70.34,"h":70.365,"l":70.33,"n":26,"o":70.365,"t":"2026-10-13T19:45:00Z","v":5663,"vw":70.35001},{"c":70.45,"h":70.8,"l":70.4,"n":71,"o":70.6,"t":"2026-10-13T23:45:00Z","v":10183,"vw":70.542119},{"c":69.59,"h":69.6,"l":69.31,"n":27,"o":69.43,"t":"2026-10-14T13:30:00Z","v":2783,"vw":69.503951},{"c":69.35,"h":69.56,"l":69.35,"n":45,"o":69.56,"t":"2026-10-14T13:45:00Z","v":2860,"vw":69.473333},{"c":69.335,"h":69.34,"l":69.26,"n":35,"o":69.26,"t":"2026-10-14T14:00:00Z","v":5441,"vw":69.298951},{"c":69.2838,"h":69.3884,"l":69.26,"n":14,"o":69.36,"t":"2026-10-14T14:15:00Z","v":1677,"vw":69.338744},{"c":69.35,"h":69.44,"l":69.33,"n":18,"o":69.35,"t":"2026-10-14T14:30:00Z","v":1677,"vw":69.378842},{"c":69.33,"h":69.52,"l":69.33,"n":10,"o":69.455,"t":"2026-10-14T14:45:00Z","v":1737,"vw":69.473374},{"c":69.21,"h":69.27,"l":69.15,"n":21,"o":69.27,"t":"2026-10-14T15:00:00Z","v":1954,"vw":69.186778},{"c":69.275,"h":69.275,"l":69.265,"n":2,"o":69.265,"t":"2026-10-14T15:15:00Z","v":373,"vw":69.271139},{"c":69.02,"h":69.22,"l":69.02,"n":32,"o":69.2,"t":"2026-10-14T15:30:00Z","v":4199,"vw":69.132364},{"c":69.05,"h":69.09,"l":69.05,"n":3,"o":69.09,"t":"2026-10-14T15:45:00Z","v":3474,"vw":69.051182},{"c":68.99,"h":69.07,"l":68.9238,"n":26,"o":69.07,"t":"2026-10-14T16:00:00Z","v":1597,"vw":69.006848},{"c":68.97,"h":68.98,"l":68.91,"n":5,"o":68.98,"t":"2026-10-14T16:15:00Z","v":1045,"vw":68.962861},{"c":68.985,"h":68.995,"l":68.9643,"n":8,"o":68.9643,"t":"2026-10-14T16:30:00Z","v":4916,"vw":68.987962},{"c":69.125,"h":69.125,"l":69.04,"n":8,"o":69.105,"t":"2026-10-14T16:45:00Z","v":1758,"vw":69.100885},{"c":69.07,"h":69.13,"l":69.0655,"n":9,"o":69.1,"t":"2026-10-14T17:00:00Z","v":887,"vw":69.100299},{"c":69.075,"h":69.075,"l":69.02,"n":7,"o":69.03,"t":"2026-10-14T17:15:00Z","v":1219,"vw":69.057538},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-14T17:30:00Z","v":575,"vw":68.99},{"c":68.93,"h":68.93,"l":68.85,"n":6,"o":68.85,"t":"2026-10-14T17:45:00Z","v":1363,"vw":68.902868},{"c":69.0077,"h":69.035,"l":68.965,"n":6,"o":68.965,"t":"2026-10-14T18:00:00Z","v":429,"vw":69.004308},{"c":68.95,"h":69.095,"l":68.95,"n":9,"o":69.095,"t":"2026-10-14T18:15:00Z","v":1145,"vw":69.05289},{"c":69.015,"h":69.015,"l":68.96,"n":4,"o":68.96,"t":"2026-10-14T18:30:00Z","v":272,"vw":68.9875},{"c":69.0599,"h":69.0599,"l":69.02,"n":5,"o":69.02,"t":"2026-10-14T18:45:00Z","v":1554,"vw":69.049911},{"c":68.975,"h":69.0099,"l":68.89,"n":38,"o":68.95,"t":"2026-10-14T19:00:00Z","v":4394,"vw":68.944901},{"c":69.09,"h":69.09,"l":69.04,"n":6,"o":69.04,"t":"2026-10-14T19:15:00Z","v":785,"vw":69.054325},{"c":69.04,"h":69.16,"l":69,"n":39,"o":69.09,"t":"2026-10-14T19:30:00Z","v":3186,"vw":69.076569},{"c":68.985,"h":69.08,"l":68.985,"n":11,"o":69.08,"t":"2026-10-14T19:45:00Z","v":938,"vw":69.012983},{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-10-15T08:00:00Z","v":300,"vw":68.68},{"c":67.85,"h":67.85,"l":67.51,"n":37,"o":67.57,"t":"2026-10-15T13:30:00Z","v":4772,"vw":67.610636},{"c":67.49,"h":67.49,"l":67.4,"n":38,"o":67.47,"t":"2026-10-15T13:45:00Z","v":4637,"vw":67.421255},{"c":67.69,"h":67.83,"l":67.5045,"n":21,"o":67.5045,"t":"2026-10-15T14:00:00Z","v":2133,"vw":67.773632},{"c":67.85,"h":67.8872,"l":67.7499,"n":30,"o":67.7499,"t":"2026-10-15T14:15:00Z","v":3185,"vw":67.836023},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-15T14:30:00Z","v":241,"vw":67.96},{"c":68.141761,"h":68.1699,"l":68.05,"n":10,"o":68.1,"t":"2026-10-15T14:45:00Z","v":7595,"vw":68.082099},{"c":68.27,"h":68.3286,"l":68.16,"n":12,"o":68.16,"t":"2026-10-15T15:00:00Z","v":1323,"vw":68.255027},{"c":68.31,"h":68.38,"l":68.31,"n":8,"o":68.3533,"t":"2026-10-15T15:15:00Z","v":2043,"vw":68.36977},{"c":68.2865,"h":68.2865,"l":68.23,"n":3,"o":68.23,"t":"2026-10-15T15:30:00Z","v":374,"vw":68.253782},{"c":68.3922,"h":68.3922,"l":68.1901,"n":32,"o":68.1901,"t":"2026-10-15T15:45:00Z","v":3134,"vw":68.33897},{"c":68.22,"h":68.33,"l":68.22,"n":7,"o":68.33,"t":"2026-10-15T16:00:00Z","v":493,"vw":68.24439},{"c":68.205392,"h":68.205392,"l":68.205392,"n":1,"o":68.205392,"t":"2026-10-15T16:15:00Z","v":190,"vw":68.205392},{"c":68.28,"h":68.28,"l":68.245,"n":3,"o":68.245,"t":"2026-10-15T16:30:00Z","v":225,"vw":68.26199},{"c":68.2794,"h":68.31,"l":68.175,"n":9,"o":68.295,"t":"2026-10-15T16:45:00Z","v":1122,"vw":68.255213},{"c":68.29,"h":68.29,"l":68.18,"n":5,"o":68.257,"t":"2026-10-15T17:00:00Z","v":1129,"vw":68.262011},{"c":68.27,"h":68.28,"l":68.27,"n":7,"o":68.28,"t":"2026-10-15T17:15:00Z","v":728,"vw":68.278621},{"c":68.4999,"h":68.4999,"l":68.3,"n":2,"o":68.3,"t":"2026-10-15T17:30:00Z","v":262,"vw":68.39995},{"c":68.35,"h":68.4251,"l":68.34,"n":19,"o":68.4251,"t":"2026-10-15T17:45:00Z","v":2243,"vw":68.385601},{"c":68.1951,"h":68.3,"l":68.1951,"n":25,"o":68.29,"t":"2026-10-15T18:00:00Z","v":3106,"vw":68.261491},{"c":68.25,"h":68.28,"l":68.17,"n":13,"o":68.17,"t":"2026-10-15T18:15:00Z","v":2110,"vw":68.204886},{"c":68.28,"h":68.3287,"l":68.245,"n":19,"o":68.245,"t":"2026-10-15T18:30:00Z","v":1976,"vw":68.294797},{"c":68.33,"h":68.37,"l":68.295,"n":22,"o":68.295,"t":"2026-10-15T18:45:00Z","v":4754,"vw":68.325961},{"c":68.465,"h":68.465,"l":68.35,"n":20,"o":68.365,"t":"2026-10-15T19:00:00Z","v":28574,"vw":68.394359},{"c":68.45,"h":68.57,"l":68.4401,"n":35,"o":68.5,"t":"2026-10-15T19:15:00Z","v":3886,"vw":68.492713},{"c":68.43,"h":68.5,"l":68.35,"n":34,"o":68.405,"t":"2026-10-15T19:30:00Z","v":3663,"vw":68.437253},{"c":68.54,"h":68.57,"l":68.4401,"n":82,"o":68.56,"t":"2026-10-15T19:45:00Z","v":10400,"vw":68.546396},{"c":68.05,"h":68.14,"l":67.95,"n":41,"o":68.14,"t":"2026-10-16T13:30:00Z","v":6481,"vw":68.041248},{"c":67.97,"h":68.055,"l":67.87,"n":19,"o":68.055,"t":"2026-10-16T13:45:00Z","v":2418,"vw":67.960162},{"c":67.88,"h":67.88,"l":67.88,"n":2,"o":67.88,"t":"2026-10-16T14:00:00Z","v":272,"vw":67.88},{"c":67.965,"h":68.0415,"l":67.91,"n":34,"o":68.0415,"t":"2026-10-16T14:15:00Z","v":5860,"vw":68.012342},{"c":68.045,"h":68.045,"l":68.045,"n":2,"o":68.045,"t":"2026-10-16T14:30:00Z","v":426,"vw":68.045},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-16T14:45:00Z","v":3008,"vw":68.03},{"c":67.82,"h":68.01,"l":67.74,"n":12,"o":68.01,"t":"2026-10-16T15:00:00Z","v":1205,"vw":67.843478},{"c":67.7926,"h":67.81,"l":67.72,"n":10,"o":67.81,"t":"2026-10-16T15:15:00Z","v":724,"vw":67.760351},{"c":67.865,"h":67.87,"l":67.77,"n":18,"o":67.87,"t":"2026-10-16T15:30:00Z","v":6468,"vw":67.851423},{"c":67.78,"h":67.86,"l":67.78,"n":4,"o":67.86,"t":"2026-10-16T15:45:00Z","v":361,"vw":67.825714},{"c":67.69,"h":67.69,"l":67.67,"n":5,"o":67.68,"t":"2026-10-16T16:00:00Z","v":1269,"vw":67.674117},{"c":67.8185,"h":67.8199,"l":67.73,"n":20,"o":67.73,"t":"2026-10-16T16:15:00Z","v":1111,"vw":67.779417},{"c":67.695,"h":67.77,"l":67.695,"n":5,"o":67.76,"t":"2026-10-16T16:30:00Z","v":396,"vw":67.743287},{"c":67.635,"h":67.75,"l":67.635,"n":5,"o":67.75,"t":"2026-10-16T16:45:00Z","v":370,"vw":67.673406},{"c":67.43,"h":67.56,"l":67.43,"n":13,"o":67.56,"t":"2026-10-16T17:00:00Z","v":1505,"vw":67.476363},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-16T17:15:00Z","v":125,"vw":67.45},{"c":67.65,"h":67.65,"l":67.49,"n":11,"o":67.53,"t":"2026-10-16T17:30:00Z","v":1602,"vw":67.534971},{"c":67.46,"h":67.61,"l":67.46,"n":8,"o":67.61,"t":"2026-10-16T17:45:00Z","v":1363,"vw":67.527645},{"c":67.52,"h":67.52,"l":67.4,"n":13,"o":67.4,"t":"2026-10-16T18:00:00Z","v":2789,"vw":67.41135},{"c":67.4175,"h":67.4175,"l":67.39,"n":9,"o":67.4,"t":"2026-10-16T18:15:00Z","v":544,"vw":67.400714},{"c":67.4072,"h":67.4988,"l":67.38,"n":10,"o":67.38,"t":"2026-10-16T18:30:00Z","v":1566,"vw":67.398409},{"c":67.2,"h":67.4,"l":67.2,"n":23,"o":67.325,"t":"2026-10-16T18:45:00Z","v":6120,"vw":67.349193},{"c":67.32,"h":67.32,"l":67.18,"n":31,"o":67.18,"t":"2026-10-16T19:00:00Z","v":2837,"vw":67.252681},{"c":67.425,"h":67.4899,"l":67.355,"n":32,"o":67.41,"t":"2026-10-16T19:15:00Z","v":3484,"vw":67.426693},{"c":67.24,"h":67.47,"l":67.24,"n":35,"o":67.47,"t":"2026-10-16T19:30:00Z","v":5230,"vw":67.352172},{"c":67.37,"h":67.3872,"l":67.305,"n":16,"o":67.305,"t":"2026-10-16T19:45:00Z","v":1627,"vw":67.378872},{"c":67.385,"h":67.385,"l":67.385,"n":4,"o":67.385,"t":"2026-10-16T20:00:00Z","v":107,"vw":67.385},{"c":68.125,"h":68.41,"l":68.125,"n":21,"o":68.41,"t":"2026-10-19T13:30:00Z","v":1160,"vw":68.33136},{"c":68.105,"h":68.19,"l":68.1001,"n":6,"o":68.19,"t":"2026-10-19T13:45:00Z","v":991,"vw":68.127345},{"c":68.075,"h":68.075,"l":68.075,"n":2,"o":68.075,"t":"2026-10-19T14:00:00Z","v":213,"vw":68.075},{"c":68.2,"h":68.265,"l":68.2,"n":3,"o":68.2393,"t":"2026-10-19T14:15:00Z","v":1352,"vw":68.238769},{"c":68.05,"h":68.145,"l":68.035,"n":15,"o":68.145,"t":"2026-10-19T14:30:00Z","v":5195,"vw":68.070012},{"c":68.035,"h":68.06,"l":68.0201,"n":5,"o":68.0201,"t":"2026-10-19T14:45:00Z","v":1364,"vw":68.031711},{"c":68.1151,"h":68.1151,"l":68.04,"n":11,"o":68.04,"t":"2026-10-19T15:00:00Z","v":5809,"vw":68.044554},{"c":68.235,"h":68.235,"l":68.1,"n":6,"o":68.16,"t":"2026-10-19T15:15:00Z","v":358,"vw":68.165464},{"c":68.305,"h":68.38,"l":68.22,"n":7,"o":68.22,"t":"2026-10-19T15:30:00Z","v":2798,"vw":68.30218},{"c":68.19,"h":68.25,"l":68.19,"n":6,"o":68.2,"t":"2026-10-19T15:45:00Z","v":4321,"vw":68.219468},{"c":68.145,"h":68.145,"l":68.145,"n":1,"o":68.145,"t":"2026-10-19T16:00:00Z","v":100,"vw":68.145},{"c":68.08,"h":68.08,"l":68.065,"n":8,"o":68.08,"t":"2026-10-19T16:15:00Z","v":750,"vw":68.073949},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-19T16:30:00Z","v":101,"vw":68.05},{"c":67.94,"h":67.94,"l":67.94,"n":1,"o":67.94,"t":"2026-10-19T16:45:00Z","v":100,"vw":67.94},{"c":67.91,"h":67.9481,"l":67.91,"n":5,"o":67.9481,"t":"2026-10-19T17:00:00Z","v":350,"vw":67.935315},{"c":67.95,"h":67.95,"l":67.85,"n":15,"o":67.935,"t":"2026-10-19T17:15:00Z","v":3529,"vw":67.92395},{"c":67.975,"h":67.98,"l":67.89,"n":7,"o":67.98,"t":"2026-10-19T17:30:00Z","v":1075,"vw":67.968623},{"c":67.925,"h":67.925,"l":67.82,"n":4,"o":67.925,"t":"2026-10-19T17:45:00Z","v":1265,"vw":67.879636},{"c":67.88,"h":67.995,"l":67.88,"n":7,"o":67.995,"t":"2026-10-19T18:00:00Z","v":908,"vw":67.94038},{"c":67.81,"h":67.97,"l":67.81,"n":8,"o":67.97,"t":"2026-10-19T18:15:00Z","v":959,"vw":67.940197},{"c":67.88,"h":67.9999,"l":67.8,"n":8,"o":67.8,"t":"2026-10-19T18:30:00Z","v":1309,"vw":67.879277},{"c":67.91,"h":67.965,"l":67.91,"n":8,"o":67.965,"t":"2026-10-19T18:45:00Z","v":631,"vw":67.948654},{"c":67.92,"h":67.99,"l":67.87,"n":34,"o":67.99,"t":"2026-10-19T19:00:00Z","v":2215,"vw":67.926227},{"c":67.985,"h":68.045,"l":67.93,"n":45,"o":67.935,"t":"2026-10-19T19:15:00Z","v":9867,"vw":67.991779},{"c":67.99,"h":68.0799,"l":67.92,"n":47,"o":68.01,"t":"2026-10-19T19:30:00Z","v":3172,"vw":68.031172},{"c":67.85,"h":68.01,"l":67.84,"n":56,"o":68.01,"t":"2026-10-19T19:45:00Z","v":7169,"vw":67.952575},{"c":67.91,"h":67.91,"l":67.91,"n":5,"o":67.91,"t":"2026-10-19T20:00:00Z","v":3230,"vw":67.91},{"c":67.295,"h":67.34,"l":67.2,"n":16,"o":67.21,"t":"2026-10-20T13:30:00Z","v":2494,"vw":67.238708},{"c":67.55,"h":67.55,"l":67.45,"n":10,"o":67.455,"t":"2026-10-20T13:45:00Z","v":1371,"vw":67.47549},{"c":67.8349,"h":67.8349,"l":67.8349,"n":1,"o":67.8349,"t":"2026-10-20T14:15:00Z","v":150,"vw":67.8349},{"c":68.19,"h":68.2,"l":68.082,"n":19,"o":68.2,"t":"2026-10-20T14:30:00Z","v":1995,"vw":68.1429},{"c":68.1845,"h":68.1845,"l":68.07,"n":8,"o":68.07,"t":"2026-10-20T14:45:00Z","v":904,"vw":68.151925},{"c":68.04,"h":68.12,"l":68.04,"n":32,"o":68.085,"t":"2026-10-20T15:00:00Z","v":2942,"vw":68.103853},{"c":67.9,"h":67.92,"l":67.9,"n":4,"o":67.92,"t":"2026-10-20T15:15:00Z","v":2696,"vw":67.918239},{"c":67.8713,"h":67.8713,"l":67.76,"n":17,"o":67.85,"t":"2026-10-20T15:30:00Z","v":1370,"vw":67.785975},{"c":67.96,"h":67.98,"l":67.83,"n":22,"o":67.91,"t":"2026-10-20T15:45:00Z","v":1948,"vw":67.910716},{"c":67.9362,"h":67.9362,"l":67.92,"n":5,"o":67.92,"t":"2026-10-20T16:00:00Z","v":829,"vw":67.922555},{"c":67.96,"h":67.96,"l":67.96,"n":5,"o":67.96,"t":"2026-10-20T16:15:00Z","v":303,"vw":67.96},{"c":67.99,"h":67.99,"l":67.955,"n":24,"o":67.955,"t":"2026-10-20T16:30:00Z","v":5286,"vw":67.971836},{"c":67.896,"h":67.98,"l":67.896,"n":14,"o":67.91,"t":"2026-10-20T16:45:00Z","v":1157,"vw":67.915702},{"c":67.89,"h":67.89,"l":67.84,"n":3,"o":67.84,"t":"2026-10-20T17:00:00Z","v":436,"vw":67.875714},{"c":67.975,"h":67.98,"l":67.975,"n":3,"o":67.98,"t":"2026-10-20T17:15:00Z","v":7469,"vw":67.979772},{"c":68.0042,"h":68.0042,"l":68.0042,"n":1,"o":68.0042,"t":"2026-10-20T17:30:00Z","v":156,"vw":68.0042},{"c":68.0389,"h":68.04,"l":68.0389,"n":7,"o":68.04,"t":"2026-10-20T17:45:00Z","v":517,"vw":68.039594},{"c":68.04,"h":68.05,"l":67.97,"n":8,"o":67.97,"t":"2026-10-20T18:00:00Z","v":777,"vw":68.003026},{"c":67.93,"h":67.99,"l":67.93,"n":15,"o":67.99,"t":"2026-10-20T18:15:00Z","v":1397,"vw":67.970415},{"c":67.849,"h":67.916,"l":67.849,"n":10,"o":67.8701,"t":"2026-10-20T18:30:00Z","v":2263,"vw":67.875919},{"c":68.355,"h":68.355,"l":67.88,"n":26,"o":67.89,"t":"2026-10-20T18:45:00Z","v":5989,"vw":67.943472},{"c":67.91,"h":68.035,"l":67.85,"n":83,"o":67.92,"t":"2026-10-20T19:00:00Z","v":12565,"vw":67.939413},{"c":67.92,"h":67.95,"l":67.825,"n":116,"o":67.86,"t":"2026-10-20T19:15:00Z","v":12999,"vw":67.892522},{"c":67.905,"h":67.91,"l":67.85,"n":29,"o":67.85,"t":"2026-10-20T19:30:00Z","v":4190,"vw":67.887481},{"c":68.01,"h":68.03,"l":67.86,"n":125,"o":67.95,"t":"2026-10-20T19:45:00Z","v":13268,"vw":67.926803},{"c":68,"h":68.35,"l":67.94,"n":21,"o":68.35,"t":"2026-10-21T13:30:00Z","v":4602,"vw":68.145464},{"c":67.83,"h":67.99,"l":67.8,"n":59,"o":67.96,"t":"2026-10-21T13:45:00Z","v":5548,"vw":67.936857},{"c":67.82,"h":67.88,"l":67.82,"n":4,"o":67.88,"t":"2026-10-21T14:00:00Z","v":590,"vw":67.836892},{"c":67.95,"h":67.95,"l":67.82,"n":4,"o":67.82,"t":"2026-10-21T14:15:00Z","v":634,"vw":67.906224},{"c":67.8295,"h":68.0599,"l":67.8295,"n":21,"o":67.975,"t":"2026-10-21T14:30:00Z","v":4428,"vw":67.93752},{"c":67.87,"h":67.96,"l":67.87,"n":6,"o":67.96,"t":"2026-10-21T14:45:00Z","v":3378,"vw":67.954963},{"c":67.965,"h":67.965,"l":67.86,"n":9,"o":67.94,"t":"2026-10-21T15:00:00Z","v":1317,"vw":67.904973},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-21T15:15:00Z","v":101,"vw":68.07},{"c":68.0701,"h":68.0701,"l":68.0701,"n":1,"o":68.0701,"t":"2026-10-21T15:30:00Z","v":163,"vw":68.0701},{"c":68.17,"h":68.17,"l":68.13,"n":9,"o":68.13,"t":"2026-10-21T15:45:00Z","v":579,"vw":68.144184},{"c":68.05,"h":68.07,"l":68.05,"n":4,"o":68.07,"t":"2026-10-21T16:00:00Z","v":436,"vw":68.055602},{"c":68.0685,"h":68.1475,"l":68.06,"n":24,"o":68.075,"t":"2026-10-21T16:15:00Z","v":3391,"vw":68.073575},{"c":68.14,"h":68.2,"l":68.065,"n":19,"o":68.065,"t":"2026-10-21T16:30:00Z","v":2819,"vw":68.160809},{"c":68.1425,"h":68.16,"l":68.14,"n":19,"o":68.15,"t":"2026-10-21T16:45:00Z","v":2110,"vw":68.147868},{"c":68.14,"h":68.19,"l":68.14,"n":8,"o":68.18,"t":"2026-10-21T17:00:00Z","v":757,"vw":68.155347},{"c":68.154,"h":68.185,"l":68.154,"n":5,"o":68.185,"t":"2026-10-21T17:15:00Z","v":643,"vw":68.161902},{"c":68.25,"h":68.25,"l":68.13,"n":6,"o":68.13,"t":"2026-10-21T17:30:00Z","v":650,"vw":68.193333},{"c":68.175,"h":68.21,"l":68.175,"n":11,"o":68.19,"t":"2026-10-21T17:45:00Z","v":1632,"vw":68.178333},{"c":68.2,"h":68.2,"l":68.1631,"n":10,"o":68.175,"t":"2026-10-21T18:00:00Z","v":2863,"vw":68.168166},{"c":68.205,"h":68.23,"l":68.205,"n":14,"o":68.23,"t":"2026-10-21T18:15:00Z","v":1461,"vw":68.209058},{"c":68.29,"h":68.29,"l":68.18,"n":4,"o":68.18,"t":"2026-10-21T18:30:00Z","v":864,"vw":68.266823},{"c":67.96,"h":68.2,"l":67.96,"n":40,"o":68.18,"t":"2026-10-21T18:45:00Z","v":4757,"vw":68.119529},{"c":67.9126,"h":67.96,"l":67.84,"n":38,"o":67.885,"t":"2026-10-21T19:00:00Z","v":7125,"vw":67.878024},{"c":68.16,"h":68.16,"l":67.92,"n":30,"o":67.99,"t":"2026-10-21T19:15:00Z","v":8233,"vw":67.995936},{"c":68.16,"h":68.17,"l":68.14,"n":25,"o":68.14,"t":"2026-10-21T19:30:00Z","v":3837,"vw":68.143506},{"c":68.18,"h":68.19,"l":68.15,"n":95,"o":68.17,"t":"2026-10-21T19:45:00Z","v":5952,"vw":68.175394},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-21T22:00:00Z","v":250,"vw":68.14},{"c":66.72,"h":66.81,"l":66.64,"n":13,"o":66.64,"t":"2026-10-22T13:30:00Z","v":916,"vw":66.692422},{"c":66.6512,"h":66.725,"l":66.6512,"n":5,"o":66.725,"t":"2026-10-22T13:45:00Z","v":1053,"vw":66.660473},{"c":66.505,"h":66.63,"l":66.505,"n":17,"o":66.6,"t":"2026-10-22T14:15:00Z","v":1636,"vw":66.563525},{"c":66.4,"h":66.45,"l":66.35,"n":15,"o":66.45,"t":"2026-10-22T14:30:00Z","v":1750,"vw":66.402233},{"c":66.255,"h":66.365,"l":66.255,"n":14,"o":66.365,"t":"2026-10-22T14:45:00Z","v":1512,"vw":66.30848},{"c":66.25,"h":66.25,"l":66.2,"n":6,"o":66.2,"t":"2026-10-22T15:00:00Z","v":503,"vw":66.231659},{"c":66.31,"h":66.41,"l":66.31,"n":7,"o":66.41,"t":"2026-10-22T15:15:00Z","v":1556,"vw":66.390837},{"c":66.21,"h":66.2999,"l":66.21,"n":16,"o":66.225,"t":"2026-10-22T15:30:00Z","v":4554,"vw":66.230944},{"c":66.355,"h":66.355,"l":66.1701,"n":16,"o":66.225,"t":"2026-10-22T15:45:00Z","v":2165,"vw":66.255945},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-22T16:00:00Z","v":110,"vw":66.33},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-22T16:15:00Z","v":150,"vw":66.38},{"c":66.25,"h":66.33,"l":66.25,"n":14,"o":66.33,"t":"2026-10-22T16:30:00Z","v":1510,"vw":66.267681},{"c":66.185,"h":66.1999,"l":66.072,"n":29,"o":66.072,"t":"2026-10-22T16:45:00Z","v":3801,"vw":66.111527},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-22T17:00:00Z","v":128,"vw":66.13},{"c":66.22,"h":66.235,"l":66.22,"n":5,"o":66.23,"t":"2026-10-22T17:15:00Z","v":886,"vw":66.224542},{"c":66.27,"h":66.28,"l":66.27,"n":6,"o":66.27,"t":"2026-10-22T17:30:00Z","v":413,"vw":66.27401},{"c":66.22,"h":66.2719,"l":66.22,"n":19,"o":66.24,"t":"2026-10-22T17:45:00Z","v":1456,"vw":66.247273},{"c":66.219,"h":66.219,"l":66.17,"n":3,"o":66.17,"t":"2026-10-22T18:00:00Z","v":614,"vw":66.209732},{"c":66.25,"h":66.29,"l":66.25,"n":7,"o":66.27,"t":"2026-10-22T18:15:00Z","v":2969,"vw":66.286386},{"c":66.18,"h":66.18,"l":66.18,"n":3,"o":66.18,"t":"2026-10-22T18:30:00Z","v":224,"vw":66.18},{"c":66.1686,"h":66.2399,"l":66.14,"n":40,"o":66.2399,"t":"2026-10-22T18:45:00Z","v":5415,"vw":66.191612},{"c":66.1501,"h":66.22,"l":66.11,"n":41,"o":66.11,"t":"2026-10-22T19:00:00Z","v":5396,"vw":66.144386},{"c":66.2599,"h":66.2599,"l":66.195,"n":29,"o":66.2,"t":"2026-10-22T19:15:00Z","v":3167,"vw":66.205278},{"c":66.0234,"h":66.2,"l":66.0234,"n":32,"o":66.18,"t":"2026-10-22T19:30:00Z","v":4505,"vw":66.106433},{"c":66.23,"h":66.23,"l":66.09,"n":19,"o":66.09,"t":"2026-10-22T19:45:00Z","v":1638,"vw":66.212993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.425,"strike":80.74365827094788,"iv":0.5105435861957439,"gamma":0.018447629193419784,"theta":-0.029631161440461684,"vega":0.03272069689771021,"rho":0.004697087855394136,"breakevenPct":22.555727421029548},{"delta":0.15,"premium":0.4804330286025565,"strike":73.89133942794886,"iv":0.3463491979103867,"gamma":0.03612091861797227,"theta":-0.027169954431548696,"vega":0.04345858699286101,"rho":0.007070294926898146,"breakevenPct":12.293179007325104},{"delta":0.2,"premium":0.5950736667536094,"strike":71.59852666492782,"iv":0.2979809877262003,"gamma":0.050499763213632316,"theta":-0.028375827937593225,"vega":0.05214600528252878,"rho":0.009435618509985476,"breakevenPct":9.004379181158718},{"delta":0.25,"premium":0.7130692472644068,"strike":70.11930752735593,"iv":0.2662640284622264,"gamma":0.06403170563894645,"theta":-0.029180631433213283,"vega":0.05920190953010935,"rho":0.011807897812377245,"breakevenPct":6.949081646716488},{"delta":0.3,"premium":0.8564419796516569,"strike":69.12372013565562,"iv":0.25014933323224703,"gamma":0.07448879442309564,"theta":-0.02999938459809411,"vega":0.06479865424829237,"rho":0.0142806296543235,"breakevenPct":5.662331443918576},{"delta":0.35,"premium":1.0585492227979274,"strike":68.43523316062176,"iv":0.24876476683937823,"gamma":0.07935803108808291,"theta":-0.031850777202072536,"vega":0.06877564766839378,"rho":0.016710128736485176,"breakevenPct":4.927951658492657},{"delta":0.4,"premium":1.2834730538922157,"strike":67.80359281437126,"iv":0.2499659880239521,"gamma":0.0824928143712575,"theta":-0.033651736526946106,"vega":0.07186958083832336,"rho":0.019129541622191992,"breakevenPct":4.313854549695714},{"delta":0.45,"premium":1.5379640718562875,"strike":67.20479041916168,"iv":0.25230131736526945,"gamma":0.08369041916167665,"theta":-0.03502898203592814,"vega":0.07360610778443114,"rho":0.02154427515949608,"breakevenPct":3.7939823207277072},{"delta":0.5,"premium":1.842749699157641,"strike":66.60409145607701,"iv":0.25690072202166064,"gamma":0.08275391095066185,"theta":-0.036133453670276774,"vega":0.0740812274368231,"rho":0.02394447986880328,"breakevenPct":3.347185799840936},{"delta":0.55,"premium":2.173676293622142,"strike":66.00240673886883,"iv":0.26267689530685917,"gamma":0.08070818291215402,"theta":-0.03709614921780987,"vega":0.07390072202166065,"rho":0.026337133120397815,"breakevenPct":2.938370877987268},{"delta":0.6,"premium":2.5808018252933502,"strike":65.35071707953064,"iv":0.26873833116036505,"gamma":0.0767393741851369,"theta":-0.03722985658409387,"vega":0.07182229465449805,"rho":0.028688758552520167,"breakevenPct":2.569106001546101},{"delta":0.65,"premium":3.0227500000000003,"strike":64.67,"iv":0.274079,"gamma":0.072158,"theta":-0.036838,"vega":0.068885,"rho":0.031021056166585438,"breakevenPct":2.208591272837071},{"delta":0.7,"premium":3.5050646551724136,"strike":63.95545977011494,"iv":0.2780906609195402,"gamma":0.06687931034482758,"theta":-0.03572629310344828,"vega":0.06484367816091953,"rho":0.033330539181859936,"breakevenPct":1.8579562513775436},{"delta":0.75,"premium":3.989978448275863,"strike":63.23706896551724,"iv":0.27471422413793106,"gamma":0.06170689655172413,"theta":-0.03292456896551724,"vega":0.05909655172413793,"rho":0.03563246996172106,"breakevenPct":1.5054316983136076},{"delta":0.8,"premium":4.766341991341993,"strike":62.27489177489177,"iv":0.2851292207792208,"gamma":0.05260389610389608,"theta":-0.030767316017316016,"vega":0.05212424242424241,"rho":0.037746533948674506,"breakevenPct":1.2248735712422822},{"delta":0.85,"premium":5.9727959697732995,"strike":60.914357682619645,"iv":0.30961133501259447,"gamma":0.04024055415617129,"theta":-0.028640302267002524,"vega":0.043497732997481116,"rho":0.03955909403605409,"breakevenPct":0.9922295823538404},{"delta":0.9,"premium":7.169387755102043,"strike":59.534013605442176,"iv":0.31331632653061225,"gamma":0.029938095238095225,"theta":-0.023215646258503395,"vega":0.032691496598639444,"rho":0.0413465322216858,"breakevenPct":0.7147838751988769}],"put":[{"delta":0.15,"premium":0.6031113177516653,"strike":59.5622263550333,"iv":0.3964989797243249,"gamma":0.03160181716905398,"theta":-0.028423591716180474,"vega":0.04343729358904634,"rho":-0.00877012767976949,"breakevenPct":10.978234882558304},{"delta":0.2,"premium":0.7252103579049418,"strike":61.66947143873256,"iv":0.3337335272590046,"gamma":0.04508119981544116,"theta":-0.02830009669018489,"vega":0.052135779233352685,"rho":-0.01166915795543611,"breakevenPct":7.980883163479372},{"delta":0.25,"premium":0.8719751934667249,"strike":62.9758015477338,"iv":0.300100816595823,"gamma":0.056772906100833076,"theta":-0.028787687061459767,"vega":0.05926175292274522,"rho":-0.014454714129432025,"breakevenPct":6.230067410135784},{"delta":0.3,"premium":1.0984660033167493,"strike":63.81260364842454,"iv":0.2951932006633499,"gamma":0.06301326699834162,"theta":-0.03066898839137645,"vega":0.064763184079602,"rho":-0.017335012849830356,"breakevenPct":5.308564630669196},{"delta":0.35,"premium":1.326712328767123,"strike":64.58904109589041,"iv":0.28795616438356164,"gamma":0.0687,"theta":-0.03151232876712329,"vega":0.06888630136986301,"rho":-0.020209979918349913,"breakevenPct":4.480856459122328},{"delta":0.4,"premium":1.574492557510149,"strike":65.31123139377537,"iv":0.2817326116373478,"gamma":0.07316278755074425,"theta":-0.03186224627875508,"vega":0.07183369418132612,"rho":-0.023087407217726362,"breakevenPct":3.764549545122725},{"delta":0.45,"premium":1.845128552097429,"strike":65.98782138024357,"iv":0.27767307171853856,"gamma":0.07634276048714478,"theta":-0.03199756427604872,"vega":0.07386346414073071,"rho":-0.02597040290338682,"breakevenPct":3.151603762424664},{"delta":0.5,"premium":2.1131462799495586,"strike":66.61916771752837,"iv":0.26979848675914253,"gamma":0.07887667087011349,"theta":-0.030699747793190416,"vega":0.07414766708701134,"rho":-0.02884299477139509,"breakevenPct":2.603017608970543},{"delta":0.55,"premium":2.4185687263556117,"strike":67.24968474148802,"iv":0.26425094577553593,"gamma":0.07992559899117276,"theta":-0.029350693568726355,"vega":0.07365081967213115,"rho":-0.03172969484321733,"breakevenPct":2.112160629424125},{"delta":0.6,"premium":2.781116015132408,"strike":67.88020176544767,"iv":0.262359394703657,"gamma":0.07872761664564944,"theta":-0.027963556116015132,"vega":0.07201147540983607,"rho":-0.03463820435623688,"breakevenPct":1.7075558654457819},{"delta":0.65,"premium":3.2244863013698635,"strike":68.55479452054794,"iv":0.262277397260274,"gamma":0.07528219178082192,"theta":-0.026146575342465752,"vega":0.06881506849315068,"rho":-0.03758548263981397,"breakevenPct":1.3584354232552052},{"delta":0.7,"premium":3.7958724202626635,"strike":69.32833020637898,"iv":0.2672279549718574,"gamma":0.06961369606003753,"theta":-0.02440750469043152,"vega":0.06472701688555348,"rho":-0.04060999755597536,"breakevenPct":1.0532118584986916},{"delta":0.75,"premium":4.521497584541062,"strike":70.22866344605475,"iv":0.2753679549114332,"gamma":0.06158502415458937,"theta":-0.022233816425120775,"vega":0.059156360708534625,"rho":-0.04373159014411324,"breakevenPct":0.7894219213140734},{"delta":0.8,"premium":5.139403973509934,"strike":71.04635761589404,"iv":0.2703158940397351,"gamma":0.05540132450331126,"theta":-0.018119205298013245,"vega":0.05223841059602649,"rho":-0.04678837328188897,"breakevenPct":0.48776439319929443},{"delta":0.85,"premium":6.132142857142858,"strike":72.20238095238095,"iv":0.2739547619047619,"gamma":0.04556071428571428,"theta":-0.013772619047619046,"vega":0.04342380952380952,"rho":-0.05010123520194344,"breakevenPct":0.24122286692119854},{"delta":0.9,"premium":8.64608938547486,"strike":74.83798882681565,"iv":0.31814245810055863,"gamma":0.029526256983240226,"theta":-0.010591620111731846,"vega":0.03276424581005587,"rho":-0.05455704614963154,"breakevenPct":0.05752764405740386}]},"raw":{"call":[{"delta":0.1,"premium":0.425,"strike":80.74365827094788,"iv":0.5105435861957439,"gamma":0.018447629193419784,"theta":-0.029631161440461684,"vega":0.03272069689771021,"rho":0.004697087855394136,"breakevenPct":22.555727421029548},{"delta":0.15,"premium":0.4804330286025565,"strike":73.89133942794886,"iv":0.3463491979103867,"gamma":0.03612091861797227,"theta":-0.027169954431548696,"vega":0.04345858699286101,"rho":0.007070294926898146,"breakevenPct":12.293179007325104},{"delta":0.2,"premium":0.5950736667536094,"strike":71.59852666492782,"iv":0.2979809877262003,"gamma":0.050499763213632316,"theta":-0.028375827937593225,"vega":0.05214600528252878,"rho":0.009435618509985476,"breakevenPct":9.004379181158718},{"delta":0.25,"premium":0.7130692472644068,"strike":70.11930752735593,"iv":0.2662640284622264,"gamma":0.06403170563894645,"theta":-0.029180631433213283,"vega":0.05920190953010935,"rho":0.011807897812377245,"breakevenPct":6.949081646716488},{"delta":0.3,"premium":0.8564419796516569,"strike":69.12372013565562,"iv":0.25014933323224703,"gamma":0.07448879442309564,"theta":-0.02999938459809411,"vega":0.06479865424829237,"rho":0.0142806296543235,"breakevenPct":5.662331443918576},{"delta":0.35,"premium":1.0585492227979274,"strike":68.43523316062176,"iv":0.24876476683937823,"gamma":0.07935803108808291,"theta":-0.031850777202072536,"vega":0.06877564766839378,"rho":0.016710128736485176,"breakevenPct":4.927951658492657},{"delta":0.4,"premium":1.2834730538922157,"strike":67.80359281437126,"iv":0.2499659880239521,"gamma":0.0824928143712575,"theta":-0.033651736526946106,"vega":0.07186958083832336,"rho":0.019129541622191992,"breakevenPct":4.313854549695714},{"delta":0.45,"premium":1.5379640718562875,"strike":67.20479041916168,"iv":0.25230131736526945,"gamma":0.08369041916167665,"theta":-0.03502898203592814,"vega":0.07360610778443114,"rho":0.02154427515949608,"breakevenPct":3.7939823207277072},{"delta":0.5,"premium":1.842749699157641,"strike":66.60409145607701,"iv":0.25690072202166064,"gamma":0.08275391095066185,"theta":-0.036133453670276774,"vega":0.0740812274368231,"rho":0.02394447986880328,"breakevenPct":3.347185799840936},{"delta":0.55,"premium":2.173676293622142,"strike":66.00240673886883,"iv":0.26267689530685917,"gamma":0.08070818291215402,"theta":-0.03709614921780987,"vega":0.07390072202166065,"rho":0.026337133120397815,"breakevenPct":2.938370877987268},{"delta":0.6,"premium":2.5808018252933502,"strike":65.35071707953064,"iv":0.26873833116036505,"gamma":0.0767393741851369,"theta":-0.03722985658409387,"vega":0.07182229465449805,"rho":0.028688758552520167,"breakevenPct":2.569106001546101},{"delta":0.65,"premium":3.0227500000000003,"strike":64.67,"iv":0.274079,"gamma":0.072158,"theta":-0.036838,"vega":0.068885,"rho":0.031021056166585438,"breakevenPct":2.208591272837071},{"delta":0.7,"premium":3.5050646551724136,"strike":63.95545977011494,"iv":0.2780906609195402,"gamma":0.06687931034482758,"theta":-0.03572629310344828,"vega":0.06484367816091953,"rho":0.033330539181859936,"breakevenPct":1.8579562513775436},{"delta":0.75,"premium":3.989978448275863,"strike":63.23706896551724,"iv":0.27471422413793106,"gamma":0.06170689655172413,"theta":-0.03292456896551724,"vega":0.05909655172413793,"rho":0.03563246996172106,"breakevenPct":1.5054316983136076},{"delta":0.8,"premium":4.766341991341993,"strike":62.27489177489177,"iv":0.2851292207792208,"gamma":0.05260389610389608,"theta":-0.030767316017316016,"vega":0.05212424242424241,"rho":0.037746533948674506,"breakevenPct":1.2248735712422822},{"delta":0.85,"premium":5.9727959697732995,"strike":60.914357682619645,"iv":0.30961133501259447,"gamma":0.04024055415617129,"theta":-0.028640302267002524,"vega":0.043497732997481116,"rho":0.03955909403605409,"breakevenPct":0.9922295823538404},{"delta":0.9,"premium":7.169387755102043,"strike":59.534013605442176,"iv":0.31331632653061225,"gamma":0.029938095238095225,"theta":-0.023215646258503395,"vega":0.032691496598639444,"rho":0.0413465322216858,"breakevenPct":0.7147838751988769}],"put":[{"delta":0.15,"premium":0.6031113177516653,"strike":59.5622263550333,"iv":0.3964989797243249,"gamma":0.03160181716905398,"theta":-0.028423591716180474,"vega":0.04343729358904634,"rho":-0.00877012767976949,"breakevenPct":10.978234882558304},{"delta":0.2,"premium":0.7252103579049418,"strike":61.66947143873256,"iv":0.3337335272590046,"gamma":0.04508119981544116,"theta":-0.02830009669018489,"vega":0.052135779233352685,"rho":-0.01166915795543611,"breakevenPct":7.980883163479372},{"delta":0.25,"premium":0.8719751934667249,"strike":62.9758015477338,"iv":0.300100816595823,"gamma":0.056772906100833076,"theta":-0.028787687061459767,"vega":0.05926175292274522,"rho":-0.014454714129432025,"breakevenPct":6.230067410135784},{"delta":0.3,"premium":1.0984660033167493,"strike":63.81260364842454,"iv":0.2951932006633499,"gamma":0.06301326699834162,"theta":-0.03066898839137645,"vega":0.064763184079602,"rho":-0.017335012849830356,"breakevenPct":5.308564630669196},{"delta":0.35,"premium":1.326712328767123,"strike":64.58904109589041,"iv":0.28795616438356164,"gamma":0.0687,"theta":-0.03151232876712329,"vega":0.06888630136986301,"rho":-0.020209979918349913,"breakevenPct":4.480856459122328},{"delta":0.4,"premium":1.574492557510149,"strike":65.31123139377537,"iv":0.2817326116373478,"gamma":0.07316278755074425,"theta":-0.03186224627875508,"vega":0.07183369418132612,"rho":-0.023087407217726362,"breakevenPct":3.764549545122725},{"delta":0.45,"premium":1.845128552097429,"strike":65.98782138024357,"iv":0.27767307171853856,"gamma":0.07634276048714478,"theta":-0.03199756427604872,"vega":0.07386346414073071,"rho":-0.02597040290338682,"breakevenPct":3.151603762424664},{"delta":0.5,"premium":2.1131462799495586,"strike":66.61916771752837,"iv":0.26979848675914253,"gamma":0.07887667087011349,"theta":-0.030699747793190416,"vega":0.07414766708701134,"rho":-0.02884299477139509,"breakevenPct":2.603017608970543},{"delta":0.55,"premium":2.4185687263556117,"strike":67.24968474148802,"iv":0.26425094577553593,"gamma":0.07992559899117276,"theta":-0.029350693568726355,"vega":0.07365081967213115,"rho":-0.03172969484321733,"breakevenPct":2.112160629424125},{"delta":0.6,"premium":2.781116015132408,"strike":67.88020176544767,"iv":0.262359394703657,"gamma":0.07872761664564944,"theta":-0.027963556116015132,"vega":0.07201147540983607,"rho":-0.03463820435623688,"breakevenPct":1.7075558654457819},{"delta":0.65,"premium":3.2244863013698635,"strike":68.55479452054794,"iv":0.262277397260274,"gamma":0.07528219178082192,"theta":-0.026146575342465752,"vega":0.06881506849315068,"rho":-0.03758548263981397,"breakevenPct":1.3584354232552052},{"delta":0.7,"premium":3.7958724202626635,"strike":69.32833020637898,"iv":0.2672279549718574,"gamma":0.06961369606003753,"theta":-0.02440750469043152,"vega":0.06472701688555348,"rho":-0.04060999755597536,"breakevenPct":1.0532118584986916},{"delta":0.75,"premium":4.521497584541062,"strike":70.22866344605475,"iv":0.2753679549114332,"gamma":0.06158502415458937,"theta":-0.022233816425120775,"vega":0.059156360708534625,"rho":-0.04373159014411324,"breakevenPct":0.7894219213140734},{"delta":0.8,"premium":5.139403973509934,"strike":71.04635761589404,"iv":0.2703158940397351,"gamma":0.05540132450331126,"theta":-0.018119205298013245,"vega":0.05223841059602649,"rho":-0.04678837328188897,"breakevenPct":0.48776439319929443},{"delta":0.85,"premium":6.132142857142858,"strike":72.20238095238095,"iv":0.2739547619047619,"gamma":0.04556071428571428,"theta":-0.013772619047619046,"vega":0.04342380952380952,"rho":-0.05010123520194344,"breakevenPct":0.24122286692119854},{"delta":0.9,"premium":8.64608938547486,"strike":74.83798882681565,"iv":0.31814245810055863,"gamma":0.029526256983240226,"theta":-0.010591620111731846,"vega":0.03276424581005587,"rho":-0.05455704614963154,"breakevenPct":0.05752764405740386}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}