{"symbol":"GOOX","url":"https://intraalpha.com/companies/GOOX","capturedAt":"2026-10-22T10:03:58.545Z","state":"ready","quote":{"symbol":"GOOX","last_price":63.2857,"prev_close":68.33,"regular_close":66.18,"change":-5.0443,"change_pct":-7.3823,"regular_change":-2.15,"regular_change_pct":-3.1465,"extended_change":-2.8943,"extended_change_pct":-4.3734,"bid":63.18,"ask":63.92,"bid_size":600,"ask_size":300,"volume":116722,"vwap":65.400556,"open":67.03,"high":67.03,"low":64.4,"close":66.18,"trade_count":2082,"last_trade_at":"2026-10-22T09:47:29.7666226Z","last_quote_at":"2026-10-22T10:03:43.408029478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:43.846899862-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":63700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-01-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:56.074825+00:00"},"optionObservedAt":"2026-10-21T19:55:01.805Z","bars":[{"c":69.29,"h":69.5,"l":68.91,"n":60,"o":69.4,"t":"2026-10-15T08:00:00Z","v":2054,"vw":69.329652},{"c":69.49,"h":69.5,"l":69.48,"n":5,"o":69.48,"t":"2026-10-15T08:30:00Z","v":378,"vw":69.491667},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-15T11:30:00Z","v":400,"vw":70.25},{"c":70.44,"h":70.44,"l":70.44,"n":2,"o":70.44,"t":"2026-10-15T12:45:00Z","v":139,"vw":70.44},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-15T13:15:00Z","v":100,"vw":70.1},{"c":69.97,"h":69.97,"l":69.97,"n":4,"o":69.97,"t":"2026-10-15T13:25:00Z","v":157,"vw":69.97},{"c":68.865,"h":70.02,"l":68.865,"n":28,"o":70.02,"t":"2026-10-15T13:30:00Z","v":2959,"vw":69.431047},{"c":71.305,"h":71.56,"l":70.07,"n":32,"o":70.25,"t":"2026-10-15T13:35:00Z","v":3311,"vw":70.974829},{"c":71.7992,"h":71.7992,"l":71.254,"n":24,"o":71.53,"t":"2026-10-15T13:40:00Z","v":1110,"vw":71.488636},{"c":72.37,"h":72.37,"l":71.6,"n":14,"o":71.6,"t":"2026-10-15T13:45:00Z","v":1961,"vw":72.130201},{"c":72.29,"h":72.49,"l":72.225,"n":15,"o":72.49,"t":"2026-10-15T13:50:00Z","v":903,"vw":72.289231},{"c":71.92,"h":71.92,"l":71.88,"n":18,"o":71.88,"t":"2026-10-15T13:55:00Z","v":1834,"vw":71.90423},{"c":72.795,"h":72.795,"l":72.19,"n":86,"o":72.19,"t":"2026-10-15T14:00:00Z","v":11378,"vw":72.370985},{"c":73,"h":73.04,"l":72.86,"n":32,"o":72.86,"t":"2026-10-15T14:05:00Z","v":2577,"vw":72.96128},{"c":73.22,"h":73.5,"l":73.04,"n":25,"o":73.04,"t":"2026-10-15T14:10:00Z","v":2930,"vw":73.205555},{"c":73.15,"h":73.24,"l":73.1,"n":18,"o":73.24,"t":"2026-10-15T14:15:00Z","v":833,"vw":73.178333},{"c":72.97,"h":73.04,"l":72.78,"n":25,"o":73.04,"t":"2026-10-15T14:20:00Z","v":5361,"vw":72.956537},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-15T14:30:00Z","v":149,"vw":72.7},{"c":72.5,"h":72.6,"l":72.5,"n":18,"o":72.58,"t":"2026-10-15T14:40:00Z","v":4761,"vw":72.522041},{"c":72,"h":72.245,"l":72,"n":9,"o":72.151,"t":"2026-10-15T14:45:00Z","v":594,"vw":72.114555},{"c":71.8617,"h":72.05,"l":71.8617,"n":9,"o":72.05,"t":"2026-10-15T14:50:00Z","v":1096,"vw":71.97236},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-10-15T15:05:00Z","v":250,"vw":72.51},{"c":72.51,"h":72.51,"l":72.51,"n":3,"o":72.51,"t":"2026-10-15T15:15:00Z","v":151,"vw":72.51},{"c":72.19,"h":72.19,"l":72.19,"n":3,"o":72.19,"t":"2026-10-15T15:25:00Z","v":242,"vw":72.19},{"c":72.0701,"h":72.0701,"l":72.0701,"n":1,"o":72.0701,"t":"2026-10-15T15:35:00Z","v":734,"vw":72.0701},{"c":71.91,"h":72.29,"l":71.9,"n":21,"o":72.29,"t":"2026-10-15T15:45:00Z","v":3207,"vw":72.107945},{"c":72.01,"h":72.08,"l":71.94,"n":8,"o":71.94,"t":"2026-10-15T15:50:00Z","v":613,"vw":71.998935},{"c":71.56,"h":71.56,"l":71.56,"n":3,"o":71.56,"t":"2026-10-15T16:20:00Z","v":139,"vw":71.56},{"c":71.61,"h":71.69,"l":71.61,"n":11,"o":71.69,"t":"2026-10-15T16:45:00Z","v":629,"vw":71.649627},{"c":71.63,"h":71.63,"l":71.63,"n":3,"o":71.63,"t":"2026-10-15T16:55:00Z","v":937,"vw":71.63},{"c":71.39,"h":71.54,"l":71.35,"n":11,"o":71.54,"t":"2026-10-15T17:00:00Z","v":845,"vw":71.391429},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-15T17:10:00Z","v":101,"vw":71.95},{"c":72.09,"h":72.09,"l":72.09,"n":1,"o":72.09,"t":"2026-10-15T17:15:00Z","v":100,"vw":72.09},{"c":72.15,"h":72.3,"l":72.15,"n":10,"o":72.16,"t":"2026-10-15T17:20:00Z","v":922,"vw":72.225556},{"c":72.16,"h":72.16,"l":72.16,"n":3,"o":72.16,"t":"2026-10-15T17:25:00Z","v":201,"vw":72.16},{"c":72.192852,"h":72.192852,"l":72.192852,"n":1,"o":72.192852,"t":"2026-10-15T17:30:00Z","v":150,"vw":72.192852},{"c":72.35,"h":72.36,"l":72.35,"n":9,"o":72.35,"t":"2026-10-15T17:35:00Z","v":837,"vw":72.3575},{"c":72.51,"h":72.51,"l":72.47,"n":11,"o":72.51,"t":"2026-10-15T17:40:00Z","v":670,"vw":72.502},{"c":72.59,"h":72.59,"l":72.59,"n":1,"o":72.59,"t":"2026-10-15T17:45:00Z","v":100,"vw":72.59},{"c":72.65,"h":72.7,"l":72.65,"n":14,"o":72.68,"t":"2026-10-15T17:50:00Z","v":1384,"vw":72.680965},{"c":72.43,"h":72.43,"l":72.26,"n":10,"o":72.26,"t":"2026-10-15T18:05:00Z","v":2500,"vw":72.349167},{"c":72.16,"h":72.18,"l":72.16,"n":2,"o":72.18,"t":"2026-10-15T18:10:00Z","v":200,"vw":72.17},{"c":72.155,"h":72.155,"l":72.155,"n":1,"o":72.155,"t":"2026-10-15T18:15:00Z","v":300,"vw":72.155},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-15T18:25:00Z","v":100,"vw":72.08},{"c":71.99,"h":72.05,"l":71.97,"n":6,"o":72.05,"t":"2026-10-15T18:30:00Z","v":495,"vw":72.01},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-10-15T18:55:00Z","v":464,"vw":72.13},{"c":72.05,"h":72.05,"l":72.05,"n":2,"o":72.05,"t":"2026-10-15T19:20:00Z","v":153,"vw":72.05},{"c":71.8,"h":71.945,"l":71.8,"n":2,"o":71.945,"t":"2026-10-15T19:30:00Z","v":1250,"vw":71.829},{"c":72.15,"h":72.18,"l":72.15,"n":4,"o":72.18,"t":"2026-10-15T19:45:00Z","v":800,"vw":72.16875},{"c":71.99,"h":72.04,"l":71.99,"n":36,"o":72.04,"t":"2026-10-15T19:50:00Z","v":4123,"vw":72.015},{"c":71.97,"h":71.97,"l":71.97,"n":5,"o":71.97,"t":"2026-10-15T19:55:00Z","v":188,"vw":71.97},{"c":71.8,"h":71.84,"l":71.8,"n":6,"o":71.84,"t":"2026-10-16T08:00:00Z","v":404,"vw":71.826159},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-16T12:15:00Z","v":140,"vw":72.25},{"c":71.5,"h":71.5,"l":71.5,"n":3,"o":71.5,"t":"2026-10-16T13:30:00Z","v":259,"vw":71.5},{"c":71.17,"h":71.26,"l":71.05,"n":10,"o":71.11,"t":"2026-10-16T13:40:00Z","v":2523,"vw":71.1498},{"c":70.5,"h":71.065,"l":70.5,"n":17,"o":71.065,"t":"2026-10-16T13:50:00Z","v":2361,"vw":70.53801},{"c":70.32,"h":70.5902,"l":70.32,"n":4,"o":70.5902,"t":"2026-10-16T13:55:00Z","v":302,"vw":70.438509},{"c":70.265,"h":70.265,"l":70.265,"n":4,"o":70.265,"t":"2026-10-16T14:00:00Z","v":177,"vw":70.265},{"c":69.9627,"h":70.03,"l":69.9627,"n":16,"o":70.03,"t":"2026-10-16T14:05:00Z","v":1162,"vw":69.992319},{"c":70.22,"h":70.22,"l":70.22,"n":4,"o":70.22,"t":"2026-10-16T14:10:00Z","v":300,"vw":70.22},{"c":70.64,"h":70.64,"l":70.64,"n":3,"o":70.64,"t":"2026-10-16T14:20:00Z","v":181,"vw":70.64},{"c":70.56,"h":70.58,"l":70.55,"n":5,"o":70.55,"t":"2026-10-16T14:25:00Z","v":339,"vw":70.563333},{"c":70.8,"h":70.8,"l":70.56,"n":4,"o":70.56,"t":"2026-10-16T14:30:00Z","v":249,"vw":70.690909},{"c":70.96,"h":70.96,"l":70.96,"n":2,"o":70.96,"t":"2026-10-16T14:40:00Z","v":101,"vw":70.96},{"c":70.08,"h":70.08,"l":70,"n":11,"o":70,"t":"2026-10-16T15:05:00Z","v":834,"vw":70.03183},{"c":69.8,"h":70.0299,"l":69.8,"n":14,"o":70.0299,"t":"2026-10-16T15:20:00Z","v":1002,"vw":69.89398},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-16T15:40:00Z","v":501,"vw":70.2},{"c":70.31,"h":70.32,"l":70.31,"n":2,"o":70.32,"t":"2026-10-16T15:45:00Z","v":200,"vw":70.315},{"c":70.12,"h":70.12,"l":70.09,"n":6,"o":70.09,"t":"2026-10-16T15:55:00Z","v":623,"vw":70.115},{"c":69.8,"h":69.8,"l":69.8,"n":11,"o":69.8,"t":"2026-10-16T16:00:00Z","v":689,"vw":69.8},{"c":69.8284,"h":69.85,"l":69.8284,"n":3,"o":69.85,"t":"2026-10-16T16:10:00Z","v":260,"vw":69.839714},{"c":69.84,"h":69.84,"l":69.84,"n":50,"o":69.84,"t":"2026-10-16T16:15:00Z","v":369,"vw":69.84},{"c":69.85,"h":69.85,"l":69.73,"n":22,"o":69.73,"t":"2026-10-16T16:25:00Z","v":3100,"vw":69.832433},{"c":69.73,"h":69.75,"l":69.66,"n":8,"o":69.75,"t":"2026-10-16T16:30:00Z","v":865,"vw":69.722728},{"c":69.46,"h":69.46,"l":69.38,"n":7,"o":69.38,"t":"2026-10-16T16:40:00Z","v":5145,"vw":69.382255},{"c":69.38,"h":69.45,"l":69.38,"n":6,"o":69.45,"t":"2026-10-16T16:45:00Z","v":502,"vw":69.406088},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-16T16:50:00Z","v":100,"vw":69.34},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-16T16:55:00Z","v":100,"vw":69.29},{"c":69.23,"h":69.45,"l":69.23,"n":9,"o":69.45,"t":"2026-10-16T17:00:00Z","v":581,"vw":69.296818},{"c":68.91,"h":69.1,"l":68.91,"n":25,"o":69.1,"t":"2026-10-16T17:05:00Z","v":1177,"vw":69.014585},{"c":69.0499,"h":69.0499,"l":68.9739,"n":11,"o":69,"t":"2026-10-16T17:10:00Z","v":3272,"vw":69.020649},{"c":68.95,"h":68.95,"l":68.93,"n":5,"o":68.93,"t":"2026-10-16T17:15:00Z","v":1410,"vw":68.941429},{"c":68.98,"h":69.04,"l":68.8501,"n":13,"o":68.97,"t":"2026-10-16T17:20:00Z","v":3034,"vw":68.983691},{"c":69.1563,"h":69.1563,"l":69.14,"n":3,"o":69.14,"t":"2026-10-16T17:25:00Z","v":316,"vw":69.14978},{"c":69.28,"h":69.28,"l":69.28,"n":2,"o":69.28,"t":"2026-10-16T17:35:00Z","v":150,"vw":69.28},{"c":69.43,"h":69.46,"l":69.43,"n":11,"o":69.46,"t":"2026-10-16T17:40:00Z","v":625,"vw":69.4475},{"c":69.35,"h":69.35,"l":69.35,"n":2,"o":69.35,"t":"2026-10-16T17:45:00Z","v":101,"vw":69.35},{"c":69.08,"h":69.08,"l":69.08,"n":2,"o":69.08,"t":"2026-10-16T17:55:00Z","v":200,"vw":69.08},{"c":68.72,"h":68.72,"l":68.72,"n":1,"o":68.72,"t":"2026-10-16T18:10:00Z","v":100,"vw":68.72},{"c":68.19,"h":68.19,"l":68.19,"n":10,"o":68.19,"t":"2026-10-16T18:25:00Z","v":220,"vw":68.19},{"c":68.4,"h":68.41,"l":68.3611,"n":7,"o":68.41,"t":"2026-10-16T18:50:00Z","v":805,"vw":68.376238},{"c":68.151,"h":68.151,"l":68.151,"n":2,"o":68.151,"t":"2026-10-16T18:55:00Z","v":228,"vw":68.151},{"c":68.22,"h":68.25,"l":68.1,"n":7,"o":68.25,"t":"2026-10-16T19:00:00Z","v":1044,"vw":68.219388},{"c":68.22,"h":68.22,"l":68.15,"n":4,"o":68.15,"t":"2026-10-16T19:10:00Z","v":572,"vw":68.20283},{"c":68.57,"h":68.655,"l":68.57,"n":4,"o":68.655,"t":"2026-10-16T19:15:00Z","v":892,"vw":68.64523},{"c":68.6,"h":68.6,"l":68.6,"n":3,"o":68.6,"t":"2026-10-16T19:20:00Z","v":176,"vw":68.6},{"c":68.5795,"h":68.5795,"l":68.39,"n":4,"o":68.43,"t":"2026-10-16T19:30:00Z","v":422,"vw":68.458678},{"c":68.355,"h":68.355,"l":68.355,"n":3,"o":68.355,"t":"2026-10-16T19:40:00Z","v":165,"vw":68.355},{"c":68.325,"h":68.4,"l":68.325,"n":2,"o":68.4,"t":"2026-10-16T19:45:00Z","v":2000,"vw":68.3625},{"c":68.47,"h":68.48,"l":68.2,"n":23,"o":68.34,"t":"2026-10-16T19:50:00Z","v":2450,"vw":68.38487},{"c":68.82,"h":68.82,"l":68.59,"n":9,"o":68.59,"t":"2026-10-16T19:55:00Z","v":1042,"vw":68.786903},{"c":68.34,"h":68.34,"l":68.34,"n":2,"o":68.34,"t":"2026-10-16T23:00:00Z","v":500,"vw":68.34},{"c":68.05,"h":68.05,"l":68.05,"n":1,"o":68.05,"t":"2026-10-16T23:10:00Z","v":274,"vw":68.05},{"c":68.05,"h":68.05,"l":68.05,"n":22,"o":68.05,"t":"2026-10-16T23:25:00Z","v":395,"vw":68.05},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-16T23:30:00Z","v":143,"vw":68},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-10-16T23:40:00Z","v":170,"vw":67.8},{"c":68.15,"h":68.15,"l":68.15,"n":2,"o":68.15,"t":"2026-10-16T23:55:00Z","v":150,"vw":68.15},{"c":69.78,"h":69.78,"l":69.71,"n":9,"o":69.71,"t":"2026-10-19T08:00:00Z","v":243,"vw":69.745854},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-19T09:30:00Z","v":135,"vw":69.7},{"c":69.53,"h":69.53,"l":69.53,"n":32,"o":69.53,"t":"2026-10-19T10:30:00Z","v":715,"vw":69.53},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T11:20:00Z","v":200,"vw":69.34},{"c":69.01,"h":69.06,"l":69.01,"n":7,"o":69.03,"t":"2026-10-19T12:15:00Z","v":791,"vw":69.028571},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-19T12:50:00Z","v":500,"vw":69.4},{"c":69.7,"h":69.7,"l":69.56,"n":2,"o":69.56,"t":"2026-10-19T13:20:00Z","v":717,"vw":69.680474},{"c":70.02,"h":70.02,"l":69.73,"n":5,"o":69.73,"t":"2026-10-19T13:25:00Z","v":704,"vw":69.923333},{"c":69.446,"h":70.32,"l":69.41,"n":23,"o":69.41,"t":"2026-10-19T13:30:00Z","v":3677,"vw":69.867241},{"c":69.35,"h":69.41,"l":69.31,"n":7,"o":69.41,"t":"2026-10-19T13:35:00Z","v":860,"vw":69.352183},{"c":69.81,"h":69.81,"l":69.81,"n":9,"o":69.81,"t":"2026-10-19T13:45:00Z","v":784,"vw":69.81},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-19T13:50:00Z","v":100,"vw":69.5},{"c":69.95,"h":69.95,"l":69.94,"n":4,"o":69.94,"t":"2026-10-19T14:00:00Z","v":202,"vw":69.945},{"c":69.95,"h":69.95,"l":69.95,"n":1,"o":69.95,"t":"2026-10-19T14:05:00Z","v":120,"vw":69.95},{"c":70.4686,"h":70.4686,"l":70.16,"n":4,"o":70.16,"t":"2026-10-19T14:10:00Z","v":506,"vw":70.40688},{"c":70.8,"h":70.8,"l":70.8,"n":4,"o":70.8,"t":"2026-10-19T14:15:00Z","v":214,"vw":70.8},{"c":70.78,"h":70.78,"l":70.675,"n":10,"o":70.675,"t":"2026-10-19T14:20:00Z","v":1371,"vw":70.730355},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-19T14:25:00Z","v":145,"vw":70.51},{"c":70.33,"h":70.33,"l":70.3,"n":6,"o":70.32,"t":"2026-10-19T14:45:00Z","v":553,"vw":70.318},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-19T14:55:00Z","v":300,"vw":70.49},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-19T15:00:00Z","v":500,"vw":70.6},{"c":70.88,"h":70.9199,"l":70.8,"n":17,"o":70.9199,"t":"2026-10-19T15:05:00Z","v":1732,"vw":70.840098},{"c":70.6099,"h":70.6099,"l":70.57,"n":3,"o":70.57,"t":"2026-10-19T15:15:00Z","v":622,"vw":70.60325},{"c":70.61,"h":70.61,"l":70.59,"n":7,"o":70.59,"t":"2026-10-19T15:25:00Z","v":316,"vw":70.6},{"c":70.6,"h":70.6,"l":70.53,"n":4,"o":70.53,"t":"2026-10-19T15:30:00Z","v":365,"vw":70.556923},{"c":70.6015,"h":70.6015,"l":70.6015,"n":1,"o":70.6015,"t":"2026-10-19T15:35:00Z","v":109,"vw":70.6015},{"c":70.75,"h":70.75,"l":70.75,"n":8,"o":70.75,"t":"2026-10-19T15:55:00Z","v":499,"vw":70.75},{"c":70.41,"h":70.42,"l":70.41,"n":7,"o":70.42,"t":"2026-10-19T16:00:00Z","v":321,"vw":70.415},{"c":70.27,"h":70.2816,"l":70.27,"n":4,"o":70.2816,"t":"2026-10-19T16:20:00Z","v":1143,"vw":70.271442},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-19T16:30:00Z","v":102,"vw":70.49},{"c":70.28,"h":70.28,"l":70.28,"n":2,"o":70.28,"t":"2026-10-19T16:50:00Z","v":101,"vw":70.28},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-19T17:05:00Z","v":287,"vw":70},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-19T17:10:00Z","v":200,"vw":70},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-19T17:25:00Z","v":240,"vw":70.05},{"c":69.93,"h":69.93,"l":69.93,"n":2,"o":69.93,"t":"2026-10-19T17:35:00Z","v":153,"vw":69.93},{"c":70.05,"h":70.05,"l":70.05,"n":1,"o":70.05,"t":"2026-10-19T17:40:00Z","v":100,"vw":70.05},{"c":69.92,"h":69.92,"l":69.92,"n":1,"o":69.92,"t":"2026-10-19T18:05:00Z","v":100,"vw":69.92},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-19T18:10:00Z","v":500,"vw":70},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-19T18:20:00Z","v":109,"vw":70},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-19T18:25:00Z","v":200,"vw":69.89},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-19T18:30:00Z","v":100,"vw":70.04},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-10-19T19:00:00Z","v":100,"vw":70.22},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-19T19:30:00Z","v":100,"vw":70.6},{"c":70.63,"h":70.63,"l":70.63,"n":2,"o":70.63,"t":"2026-10-19T19:35:00Z","v":101,"vw":70.63},{"c":70.11,"h":70.11,"l":70.11,"n":1,"o":70.11,"t":"2026-10-19T19:50:00Z","v":100,"vw":70.11},{"c":69.915,"h":70.0487,"l":69.915,"n":12,"o":70.025,"t":"2026-10-19T19:55:00Z","v":668,"vw":70.011464},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-20T08:00:00Z","v":110,"vw":70},{"c":69.3,"h":69.3,"l":69.3,"n":2,"o":69.3,"t":"2026-10-20T12:25:00Z","v":205,"vw":69.3},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-20T12:35:00Z","v":200,"vw":69.3},{"c":69,"h":69.55,"l":69,"n":19,"o":69.55,"t":"2026-10-20T13:30:00Z","v":467,"vw":69.317932},{"c":69.48,"h":69.48,"l":69.48,"n":6,"o":69.48,"t":"2026-10-20T13:35:00Z","v":236,"vw":69.48},{"c":68.81,"h":69,"l":68.7983,"n":5,"o":68.7983,"t":"2026-10-20T13:40:00Z","v":770,"vw":68.948931},{"c":69.26,"h":69.26,"l":69.26,"n":2,"o":69.26,"t":"2026-10-20T13:45:00Z","v":302,"vw":69.26},{"c":69.68,"h":69.68,"l":69.68,"n":5,"o":69.68,"t":"2026-10-20T13:55:00Z","v":156,"vw":69.68},{"c":70,"h":70,"l":69.8401,"n":10,"o":69.8401,"t":"2026-10-20T14:05:00Z","v":439,"vw":69.956311},{"c":69.85,"h":69.85,"l":69.85,"n":2,"o":69.85,"t":"2026-10-20T14:10:00Z","v":110,"vw":69.85},{"c":69.81,"h":69.81,"l":69.6504,"n":8,"o":69.6504,"t":"2026-10-20T14:20:00Z","v":413,"vw":69.75079},{"c":70.0151,"h":70.19,"l":70.0151,"n":9,"o":70.19,"t":"2026-10-20T14:30:00Z","v":285,"vw":70.08506},{"c":69.74,"h":69.74,"l":69.74,"n":4,"o":69.74,"t":"2026-10-20T14:45:00Z","v":105,"vw":69.74},{"c":69,"h":69.69,"l":69,"n":17,"o":69.69,"t":"2026-10-20T15:10:00Z","v":363,"vw":69.345},{"c":69.13,"h":69.24,"l":69.13,"n":9,"o":69.24,"t":"2026-10-20T15:15:00Z","v":457,"vw":69.2125},{"c":69.0192,"h":69.0192,"l":69.0192,"n":4,"o":69.0192,"t":"2026-10-20T15:25:00Z","v":206,"vw":69.0192},{"c":68.985,"h":68.985,"l":68.985,"n":3,"o":68.985,"t":"2026-10-20T15:30:00Z","v":103,"vw":68.985},{"c":69.0638,"h":69.07,"l":69.0638,"n":5,"o":69.07,"t":"2026-10-20T15:40:00Z","v":294,"vw":69.066752},{"c":68.81,"h":68.81,"l":68.81,"n":7,"o":68.81,"t":"2026-10-20T15:45:00Z","v":1545,"vw":68.81},{"c":68.804,"h":68.804,"l":68.804,"n":4,"o":68.804,"t":"2026-10-20T16:05:00Z","v":405,"vw":68.804},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-20T16:10:00Z","v":102,"vw":68.83},{"c":68.92,"h":68.92,"l":68.92,"n":2,"o":68.92,"t":"2026-10-20T16:15:00Z","v":101,"vw":68.92},{"c":68.95,"h":68.95,"l":68.9372,"n":6,"o":68.9372,"t":"2026-10-20T16:35:00Z","v":407,"vw":68.9436},{"c":68.84,"h":68.88,"l":68.84,"n":7,"o":68.88,"t":"2026-10-20T16:45:00Z","v":1104,"vw":68.876364},{"c":68.73,"h":68.73,"l":68.73,"n":8,"o":68.73,"t":"2026-10-20T16:50:00Z","v":321,"vw":68.73},{"c":68.72,"h":68.73,"l":68.72,"n":12,"o":68.72,"t":"2026-10-20T17:00:00Z","v":931,"vw":68.72303},{"c":68.68,"h":68.68,"l":68.68,"n":4,"o":68.68,"t":"2026-10-20T17:05:00Z","v":270,"vw":68.68},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-20T17:10:00Z","v":100,"vw":68.88},{"c":68.88,"h":68.88,"l":68.88,"n":5,"o":68.88,"t":"2026-10-20T17:15:00Z","v":114,"vw":68.88},{"c":68.89,"h":68.89,"l":68.89,"n":3,"o":68.89,"t":"2026-10-20T17:20:00Z","v":153,"vw":68.89},{"c":68.885,"h":68.885,"l":68.885,"n":2,"o":68.885,"t":"2026-10-20T17:30:00Z","v":172,"vw":68.885},{"c":68.88,"h":68.8801,"l":68.88,"n":6,"o":68.88,"t":"2026-10-20T17:45:00Z","v":554,"vw":68.88005},{"c":68.77,"h":68.77,"l":68.77,"n":5,"o":68.77,"t":"2026-10-20T18:00:00Z","v":168,"vw":68.77},{"c":68.53,"h":68.53,"l":68.47,"n":10,"o":68.47,"t":"2026-10-20T18:05:00Z","v":453,"vw":68.509021},{"c":68.615,"h":68.615,"l":68.615,"n":3,"o":68.615,"t":"2026-10-20T18:15:00Z","v":154,"vw":68.615},{"c":68.45,"h":68.5503,"l":68.45,"n":12,"o":68.49,"t":"2026-10-20T18:20:00Z","v":850,"vw":68.507035},{"c":68.33,"h":68.34,"l":68.33,"n":8,"o":68.34,"t":"2026-10-20T18:30:00Z","v":387,"vw":68.336016},{"c":68,"h":68,"l":68,"n":19,"o":68,"t":"2026-10-20T18:45:00Z","v":421,"vw":68},{"c":68.29,"h":68.29,"l":68.29,"n":3,"o":68.29,"t":"2026-10-20T18:50:00Z","v":103,"vw":68.29},{"c":68.25,"h":68.25,"l":68.25,"n":3,"o":68.25,"t":"2026-10-20T18:55:00Z","v":153,"vw":68.25},{"c":68.05,"h":68.05,"l":68.05,"n":3,"o":68.05,"t":"2026-10-20T19:00:00Z","v":153,"vw":68.05},{"c":67.95,"h":67.95,"l":67.95,"n":3,"o":67.95,"t":"2026-10-20T19:15:00Z","v":105,"vw":67.95},{"c":67.85,"h":67.85,"l":67.85,"n":5,"o":67.85,"t":"2026-10-20T19:20:00Z","v":164,"vw":67.85},{"c":67.9099,"h":67.9099,"l":67.86,"n":7,"o":67.86,"t":"2026-10-20T19:25:00Z","v":294,"vw":67.88495},{"c":67.64,"h":67.64,"l":67.64,"n":2,"o":67.64,"t":"2026-10-20T19:30:00Z","v":149,"vw":67.64},{"c":67.76,"h":67.76,"l":67.76,"n":4,"o":67.76,"t":"2026-10-20T19:35:00Z","v":103,"vw":67.76},{"c":67.9,"h":67.91,"l":67.8,"n":21,"o":67.8,"t":"2026-10-20T19:50:00Z","v":831,"vw":67.852774},{"c":68.33,"h":68.33,"l":67.91,"n":58,"o":67.92,"t":"2026-10-20T19:55:00Z","v":3894,"vw":68.139561},{"c":68.7,"h":68.7,"l":68.67,"n":21,"o":68.67,"t":"2026-10-20T20:05:00Z","v":3073,"vw":68.689655},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-20T20:20:00Z","v":100,"vw":68.35},{"c":68.26,"h":68.31,"l":68.15,"n":17,"o":68.22,"t":"2026-10-20T20:35:00Z","v":1611,"vw":68.221333},{"c":68.41,"h":68.41,"l":68.41,"n":3,"o":68.41,"t":"2026-10-20T20:40:00Z","v":360,"vw":68.41},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-20T20:45:00Z","v":100,"vw":68.79},{"c":68.7,"h":68.7,"l":68.7,"n":2,"o":68.7,"t":"2026-10-20T21:30:00Z","v":101,"vw":68.7},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-20T21:45:00Z","v":1451,"vw":68.77},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-20T22:00:00Z","v":300,"vw":68.77},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-20T22:20:00Z","v":125,"vw":68.72},{"c":68.95,"h":68.95,"l":68.95,"n":35,"o":68.95,"t":"2026-10-21T08:00:00Z","v":2660,"vw":68.95},{"c":68.37,"h":68.38,"l":68.37,"n":2,"o":68.38,"t":"2026-10-21T08:20:00Z","v":200,"vw":68.375},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-21T08:30:00Z","v":100,"vw":68.35},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-21T09:45:00Z","v":125,"vw":68.35},{"c":68.15,"h":68.15,"l":67.62,"n":38,"o":68.06,"t":"2026-10-21T10:30:00Z","v":1430,"vw":67.954352},{"c":67,"h":67.43,"l":67,"n":4,"o":67.43,"t":"2026-10-21T11:00:00Z","v":4805,"vw":67.036211},{"c":67.16,"h":67.16,"l":67.16,"n":1,"o":67.16,"t":"2026-10-21T11:05:00Z","v":200,"vw":67.16},{"c":66.865,"h":66.929,"l":66.865,"n":3,"o":66.92,"t":"2026-10-21T11:50:00Z","v":700,"vw":66.908143},{"c":66.6,"h":67.08,"l":66.6,"n":13,"o":67.08,"t":"2026-10-21T12:00:00Z","v":2162,"vw":66.623392},{"c":67.04,"h":67.04,"l":67.04,"n":3,"o":67.04,"t":"2026-10-21T12:10:00Z","v":2000,"vw":67.04},{"c":67.109,"h":67.14,"l":67.109,"n":2,"o":67.14,"t":"2026-10-21T12:15:00Z","v":400,"vw":67.1245},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-21T12:35:00Z","v":107,"vw":67.3},{"c":67.3,"h":67.3,"l":67.3,"n":4,"o":67.3,"t":"2026-10-21T12:45:00Z","v":1900,"vw":67.3},{"c":67.649,"h":67.649,"l":67,"n":6,"o":67,"t":"2026-10-21T13:00:00Z","v":1002,"vw":67.3185},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-21T13:05:00Z","v":100,"vw":66.88},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-21T13:10:00Z","v":110,"vw":67.3},{"c":67.09,"h":67.09,"l":67.09,"n":2,"o":67.09,"t":"2026-10-21T13:15:00Z","v":130,"vw":67.09},{"c":67.29,"h":67.29,"l":67.275,"n":3,"o":67.275,"t":"2026-10-21T13:25:00Z","v":264,"vw":67.280703},{"c":65.025,"h":67.03,"l":65,"n":226,"o":67.03,"t":"2026-10-21T13:30:00Z","v":8350,"vw":65.496816},{"c":65.6,"h":65.72,"l":65.2,"n":56,"o":65.2,"t":"2026-10-21T13:35:00Z","v":1988,"vw":65.597555},{"c":65.49,"h":65.6,"l":65.45,"n":47,"o":65.6,"t":"2026-10-21T13:40:00Z","v":2006,"vw":65.513127},{"c":65.46,"h":65.49,"l":65.46,"n":19,"o":65.49,"t":"2026-10-21T13:45:00Z","v":830,"vw":65.465146},{"c":65.14,"h":65.69,"l":65,"n":85,"o":65.69,"t":"2026-10-21T13:50:00Z","v":5892,"vw":65.105644},{"c":65.43,"h":65.43,"l":65.18,"n":10,"o":65.18,"t":"2026-10-21T13:55:00Z","v":2707,"vw":65.410453},{"c":65.49,"h":65.49,"l":65.42,"n":16,"o":65.42,"t":"2026-10-21T14:00:00Z","v":907,"vw":65.438},{"c":64.83,"h":65.22,"l":64.8,"n":115,"o":65.22,"t":"2026-10-21T14:05:00Z","v":6194,"vw":64.887947},{"c":64.55,"h":64.67,"l":64.4,"n":57,"o":64.44,"t":"2026-10-21T14:10:00Z","v":2628,"vw":64.445559},{"c":64.575,"h":64.575,"l":64.53,"n":10,"o":64.53,"t":"2026-10-21T14:15:00Z","v":339,"vw":64.545},{"c":64.59,"h":64.59,"l":64.49,"n":28,"o":64.5,"t":"2026-10-21T14:20:00Z","v":2490,"vw":64.519697},{"c":64.73,"h":64.73,"l":64.65,"n":8,"o":64.65,"t":"2026-10-21T14:25:00Z","v":342,"vw":64.69},{"c":64.95,"h":64.96,"l":64.81,"n":19,"o":64.81,"t":"2026-10-21T14:30:00Z","v":979,"vw":64.891115},{"c":64.8,"h":65.04,"l":64.8,"n":21,"o":65.04,"t":"2026-10-21T14:35:00Z","v":4566,"vw":64.809611},{"c":64.9034,"h":64.9034,"l":64.8302,"n":11,"o":64.8302,"t":"2026-10-21T14:40:00Z","v":598,"vw":64.8546},{"c":64.99,"h":64.99,"l":64.99,"n":7,"o":64.99,"t":"2026-10-21T14:50:00Z","v":158,"vw":64.99},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-10-21T15:00:00Z","v":173,"vw":65},{"c":65.23,"h":65.23,"l":64.9685,"n":7,"o":64.9685,"t":"2026-10-21T15:10:00Z","v":741,"vw":65.1777},{"c":65.18,"h":65.26,"l":65.18,"n":5,"o":65.26,"t":"2026-10-21T15:15:00Z","v":255,"vw":65.22},{"c":65.16,"h":65.16,"l":65.08,"n":9,"o":65.08,"t":"2026-10-21T15:20:00Z","v":587,"vw":65.09995},{"c":65.465,"h":65.465,"l":65.38,"n":16,"o":65.38,"t":"2026-10-21T15:25:00Z","v":1013,"vw":65.433125},{"c":65.48,"h":65.5,"l":65.4,"n":31,"o":65.48,"t":"2026-10-21T15:30:00Z","v":3886,"vw":65.486468},{"c":65.72,"h":65.72,"l":65.61,"n":19,"o":65.61,"t":"2026-10-21T15:35:00Z","v":906,"vw":65.643437},{"c":65.595,"h":65.595,"l":65.595,"n":3,"o":65.595,"t":"2026-10-21T15:40:00Z","v":2151,"vw":65.595},{"c":65.5,"h":65.54,"l":65.5,"n":15,"o":65.54,"t":"2026-10-21T15:45:00Z","v":827,"vw":65.507533},{"c":65.4,"h":65.415,"l":65.325,"n":19,"o":65.3501,"t":"2026-10-21T15:50:00Z","v":1206,"vw":65.351888},{"c":65.31,"h":65.44,"l":65.31,"n":15,"o":65.44,"t":"2026-10-21T15:55:00Z","v":1312,"vw":65.398333},{"c":65.35,"h":65.35,"l":65.35,"n":3,"o":65.35,"t":"2026-10-21T16:00:00Z","v":501,"vw":65.35},{"c":65.43,"h":65.43,"l":65.24,"n":16,"o":65.3,"t":"2026-10-21T16:05:00Z","v":1907,"vw":65.351501},{"c":65.33,"h":65.36,"l":65.33,"n":6,"o":65.36,"t":"2026-10-21T16:10:00Z","v":306,"vw":65.345},{"c":65.365,"h":65.365,"l":65.365,"n":2,"o":65.365,"t":"2026-10-21T16:20:00Z","v":108,"vw":65.365},{"c":65.36,"h":65.36,"l":65.36,"n":3,"o":65.36,"t":"2026-10-21T16:25:00Z","v":162,"vw":65.36},{"c":65.31,"h":65.31,"l":65.21,"n":9,"o":65.21,"t":"2026-10-21T16:30:00Z","v":427,"vw":65.26},{"c":65.5,"h":65.5,"l":65.35,"n":23,"o":65.38,"t":"2026-10-21T16:35:00Z","v":1066,"vw":65.438333},{"c":65.465,"h":65.465,"l":65.465,"n":3,"o":65.465,"t":"2026-10-21T16:40:00Z","v":562,"vw":65.465},{"c":65.42,"h":65.42,"l":65.42,"n":5,"o":65.42,"t":"2026-10-21T16:45:00Z","v":125,"vw":65.42},{"c":65.62,"h":65.62,"l":65.62,"n":8,"o":65.62,"t":"2026-10-21T16:50:00Z","v":391,"vw":65.62},{"c":65.6,"h":65.725,"l":65.6,"n":13,"o":65.69,"t":"2026-10-21T16:55:00Z","v":2144,"vw":65.711525},{"c":65.7,"h":65.73,"l":65.7,"n":16,"o":65.73,"t":"2026-10-21T17:00:00Z","v":1032,"vw":65.725385},{"c":65.85,"h":65.85,"l":65.82,"n":6,"o":65.82,"t":"2026-10-21T17:05:00Z","v":331,"vw":65.835},{"c":65.88,"h":65.88,"l":65.875,"n":9,"o":65.88,"t":"2026-10-21T17:10:00Z","v":701,"vw":65.878631},{"c":65.985,"h":65.985,"l":65.97,"n":11,"o":65.97,"t":"2026-10-21T17:15:00Z","v":940,"vw":65.977859},{"c":66.055,"h":66.11,"l":66.055,"n":9,"o":66.11,"t":"2026-10-21T17:20:00Z","v":460,"vw":66.089344},{"c":65.945,"h":65.945,"l":65.933,"n":5,"o":65.933,"t":"2026-10-21T17:25:00Z","v":366,"vw":65.939},{"c":65.68,"h":65.89,"l":65.68,"n":7,"o":65.89,"t":"2026-10-21T17:30:00Z","v":644,"vw":65.830066},{"c":65.73,"h":65.73,"l":65.6501,"n":5,"o":65.6501,"t":"2026-10-21T17:35:00Z","v":546,"vw":65.715366},{"c":66.205,"h":66.21,"l":66.205,"n":4,"o":66.21,"t":"2026-10-21T17:45:00Z","v":1121,"vw":66.205455},{"c":66.12,"h":66.13,"l":66.12,"n":5,"o":66.13,"t":"2026-10-21T17:50:00Z","v":245,"vw":66.124902},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-10-21T17:55:00Z","v":100,"vw":66.01},{"c":65.9475,"h":65.9475,"l":65.945,"n":6,"o":65.945,"t":"2026-10-21T18:00:00Z","v":385,"vw":65.945781},{"c":66.04,"h":66.04,"l":65.94,"n":11,"o":65.95,"t":"2026-10-21T18:15:00Z","v":594,"vw":65.992618},{"c":66.18,"h":66.18,"l":66.11,"n":5,"o":66.11,"t":"2026-10-21T18:20:00Z","v":518,"vw":66.125444},{"c":66.15,"h":66.15,"l":66.15,"n":8,"o":66.15,"t":"2026-10-21T18:35:00Z","v":905,"vw":66.15},{"c":65.96,"h":66.06,"l":65.96,"n":3,"o":66.06,"t":"2026-10-21T18:40:00Z","v":2159,"vw":66.055238},{"c":65.88,"h":65.88,"l":65.82,"n":5,"o":65.875,"t":"2026-10-21T18:45:00Z","v":346,"vw":65.858333},{"c":65.74,"h":65.74,"l":65.67,"n":8,"o":65.6905,"t":"2026-10-21T18:50:00Z","v":610,"vw":65.712106},{"c":65.58,"h":65.58,"l":65.58,"n":2,"o":65.58,"t":"2026-10-21T18:55:00Z","v":140,"vw":65.58},{"c":65.34,"h":65.52,"l":65.26,"n":27,"o":65.52,"t":"2026-10-21T19:00:00Z","v":1359,"vw":65.437172},{"c":65.52,"h":65.52,"l":65.52,"n":5,"o":65.52,"t":"2026-10-21T19:05:00Z","v":810,"vw":65.52},{"c":65.73,"h":65.749,"l":65.54,"n":21,"o":65.54,"t":"2026-10-21T19:10:00Z","v":2586,"vw":65.721868},{"c":65.645,"h":65.88,"l":65.61,"n":14,"o":65.88,"t":"2026-10-21T19:15:00Z","v":741,"vw":65.695},{"c":65.74,"h":65.74,"l":65.74,"n":2,"o":65.74,"t":"2026-10-21T19:25:00Z","v":147,"vw":65.74},{"c":65.82,"h":65.82,"l":65.8,"n":4,"o":65.8,"t":"2026-10-21T19:30:00Z","v":1024,"vw":65.818039},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-21T19:35:00Z","v":100,"vw":65.84},{"c":65.895,"h":65.895,"l":65.895,"n":1,"o":65.895,"t":"2026-10-21T19:40:00Z","v":400,"vw":65.895},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-21T19:45:00Z","v":138,"vw":66},{"c":66.12,"h":66.12,"l":66.105,"n":3,"o":66.105,"t":"2026-10-21T19:50:00Z","v":354,"vw":66.109286},{"c":66.18,"h":66.49,"l":66.18,"n":25,"o":66.49,"t":"2026-10-21T19:55:00Z","v":1166,"vw":66.412601},{"c":66.48,"h":66.789,"l":66.48,"n":2,"o":66.789,"t":"2026-10-21T20:40:00Z","v":400,"vw":66.6345},{"c":66.15,"h":66.15,"l":66.15,"n":5,"o":66.15,"t":"2026-10-21T22:00:00Z","v":153,"vw":66.15},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-21T22:10:00Z","v":329,"vw":66.1},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-21T22:15:00Z","v":115,"vw":66},{"c":65.67,"h":65.85,"l":65.67,"n":12,"o":65.85,"t":"2026-10-21T22:20:00Z","v":429,"vw":65.740994},{"c":65.3804,"h":65.3804,"l":65.3804,"n":1,"o":65.3804,"t":"2026-10-21T23:55:00Z","v":125,"vw":65.3804},{"c":64.53,"h":64.66,"l":64.5,"n":115,"o":64.5,"t":"2026-10-22T08:00:00Z","v":6723,"vw":64.512906},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-22T08:05:00Z","v":100,"vw":64.1},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-22T09:15:00Z","v":280,"vw":64},{"c":63.54,"h":63.81,"l":63.54,"n":6,"o":63.81,"t":"2026-10-22T09:25:00Z","v":500,"vw":63.675},{"c":63.2857,"h":63.2857,"l":63.2857,"n":3,"o":63.2857,"t":"2026-10-22T09:45:00Z","v":216,"vw":63.2857}],"history":[{"c":28.711,"h":28.851,"l":28.5,"n":132,"o":28.71,"t":"2024-10-21T04:00:00Z","v":17852,"vw":28.630494},{"c":29.179,"h":29.34,"l":28.7,"n":107,"o":28.75,"t":"2024-10-22T04:00:00Z","v":6095,"vw":29.16033},{"c":28.2822,"h":29.24,"l":28.0701,"n":173,"o":29.18,"t":"2024-10-23T04:00:00Z","v":19102,"vw":28.352869},{"c":28.26,"h":28.529,"l":27.92,"n":116,"o":27.92,"t":"2024-10-24T04:00:00Z","v":5811,"vw":28.25749},{"c":29.15,"h":29.2899,"l":28.555,"n":271,"o":28.93,"t":"2024-10-25T04:00:00Z","v":26707,"vw":29.110913},{"c":29.6243,"h":30.3399,"l":28.8,"n":427,"o":30.32,"t":"2024-10-28T04:00:00Z","v":37665,"vw":29.643997},{"c":30.6,"h":30.859,"l":29.72,"n":1155,"o":29.8,"t":"2024-10-29T04:00:00Z","v":149273,"vw":30.448041},{"c":32.4,"h":35.059,"l":32.18,"n":1227,"o":34.75,"t":"2024-10-30T04:00:00Z","v":118926,"vw":33.844577},{"c":31.1,"h":33.14,"l":31.1,"n":575,"o":31.85,"t":"2024-10-31T04:00:00Z","v":45759,"vw":31.777047},{"c":31.01,"h":31.45,"l":30.33,"n":275,"o":30.86,"t":"2024-11-01T04:00:00Z","v":17628,"vw":31.005469},{"c":30.28,"h":30.58,"l":29.85,"n":250,"o":30.58,"t":"2024-11-04T05:00:00Z","v":20127,"vw":30.223396},{"c":30.52,"h":30.7439,"l":30.26,"n":181,"o":30.41,"t":"2024-11-05T05:00:00Z","v":17095,"vw":30.535001},{"c":32.95,"h":33.05,"l":32,"n":465,"o":32,"t":"2024-11-06T05:00:00Z","v":67820,"vw":32.416871},{"c":34.4,"h":34.41,"l":33.3317,"n":261,"o":33.34,"t":"2024-11-07T05:00:00Z","v":23503,"vw":33.934522},{"c":33.5075,"h":34.0513,"l":33.5075,"n":201,"o":33.79,"t":"2024-11-08T05:00:00Z","v":12174,"vw":33.777383},{"c":34.1989,"h":34.32,"l":33.6835,"n":161,"o":33.6835,"t":"2024-11-11T05:00:00Z","v":11566,"vw":34.15627},{"c":34.7,"h":35.01,"l":33.89,"n":232,"o":33.89,"t":"2024-11-12T05:00:00Z","v":18801,"vw":34.510205},{"c":33.65,"h":34.39,"l":33.65,"n":301,"o":34.39,"t":"2024-11-13T05:00:00Z","v":36470,"vw":33.906632},{"c":32.47,"h":33.44,"l":32.1,"n":265,"o":33.44,"t":"2024-11-14T05:00:00Z","v":21583,"vw":32.485107},{"c":31.2,"h":31.94,"l":30.84,"n":257,"o":31.94,"t":"2024-11-15T05:00:00Z","v":15392,"vw":31.104812},{"c":32.28,"h":32.28,"l":31.52,"n":242,"o":31.57,"t":"2024-11-18T05:00:00Z","v":15114,"vw":31.844691},{"c":33.2864,"h":33.45,"l":31.655,"n":178,"o":31.655,"t":"2024-11-19T05:00:00Z","v":9213,"vw":32.766452},{"c":32.38,"h":33.02,"l":31.75,"n":213,"o":33.02,"t":"2024-11-20T05:00:00Z","v":13397,"vw":32.391684},{"c":29.45,"h":31.73,"l":28.12,"n":1016,"o":31.73,"t":"2024-11-21T05:00:00Z","v":74528,"vw":28.929506},{"c":28.5525,"h":29.0221,"l":28.31,"n":614,"o":28.7,"t":"2024-11-22T05:00:00Z","v":36055,"vw":28.639714},{"c":29.4566,"h":29.745,"l":28.89,"n":524,"o":28.89,"t":"2024-11-25T05:00:00Z","v":35326,"vw":29.386871},{"c":29.93,"h":30.165,"l":29.44,"n":247,"o":29.44,"t":"2024-11-26T05:00:00Z","v":17758,"vw":29.85451},{"c":29.93,"h":30.03,"l":29.75,"n":251,"o":29.91,"t":"2024-11-27T05:00:00Z","v":22253,"vw":29.90691},{"c":29.78,"h":29.9327,"l":29.35,"n":188,"o":29.64,"t":"2024-11-29T05:00:00Z","v":23365,"vw":29.723373},{"c":30.66,"h":30.849,"l":29.755,"n":462,"o":29.755,"t":"2024-12-02T05:00:00Z","v":63607,"vw":30.601507},{"c":30.6688,"h":30.93,"l":30.5604,"n":204,"o":30.9,"t":"2024-12-03T05:00:00Z","v":22153,"vw":30.689941},{"c":31.73,"h":31.8301,"l":30.64,"n":222,"o":30.7243,"t":"2024-12-04T05:00:00Z","v":17560,"vw":31.396957},{"c":31.13,"h":32.14,"l":31.01,"n":246,"o":32.14,"t":"2024-12-05T05:00:00Z","v":14644,"vw":31.538506},{"c":31.78,"h":31.88,"l":30.85,"n":373,"o":30.95,"t":"2024-12-06T05:00:00Z","v":32162,"vw":31.57737},{"c":32.07,"h":32.3764,"l":31.38,"n":330,"o":31.46,"t":"2024-12-09T05:00:00Z","v":34968,"vw":31.954712},{"c":35.56,"h":36,"l":34.3,"n":1156,"o":34.81,"t":"2024-12-10T05:00:00Z","v":132153,"vw":35.054956},{"c":39.34,"h":39.47,"l":35.65,"n":1352,"o":35.65,"t":"2024-12-11T05:00:00Z","v":130240,"vw":38.27424},{"c":38.14,"h":39.36,"l":38.02,"n":722,"o":39.34,"t":"2024-12-12T05:00:00Z","v":73966,"vw":38.74694},{"c":37.28,"h":38.35,"l":37.28,"n":687,"o":37.94,"t":"2024-12-13T05:00:00Z","v":117774,"vw":37.678711},{"c":39.87,"h":40.79,"l":38.2,"n":860,"o":38.46,"t":"2024-12-16T05:00:00Z","v":84452,"vw":39.905571},{"c":39.47,"h":41.6661,"l":39.31,"n":618,"o":39.86,"t":"2024-12-17T05:00:00Z","v":52380,"vw":40.270909},{"c":36.7,"h":39.47,"l":36.37,"n":816,"o":38.84,"t":"2024-12-18T05:00:00Z","v":75331,"vw":38.117618},{"c":36.365,"h":38.3727,"l":36.365,"n":518,"o":37.61,"t":"2024-12-19T05:00:00Z","v":38930,"vw":37.397646},{"c":37.52,"h":38.0719,"l":35.02,"n":538,"o":35.26,"t":"2024-12-20T05:00:00Z","v":42704,"vw":36.289368},{"c":38.83,"h":38.95,"l":37.25,"n":489,"o":37.98,"t":"2024-12-23T05:00:00Z","v":51522,"vw":38.151441},{"c":34.17,"h":34.17,"l":33.3082,"n":958,"o":33.98,"t":"2024-12-24T05:00:00Z","v":72858,"vw":33.768366},{"c":34.0499,"h":34.201,"l":33.55,"n":415,"o":33.7,"t":"2024-12-26T05:00:00Z","v":17387,"vw":33.884341},{"c":32.94,"h":33.77,"l":32.26,"n":430,"o":33.77,"t":"2024-12-27T05:00:00Z","v":23326,"vw":32.607374},{"c":32.32,"h":32.71,"l":31.78,"n":342,"o":31.78,"t":"2024-12-30T05:00:00Z","v":15134,"vw":32.109178},{"c":31.61,"h":32.5203,"l":31.37,"n":313,"o":32.28,"t":"2024-12-31T05:00:00Z","v":17634,"vw":31.867071},{"c":31.67,"h":32.415,"l":31.11,"n":310,"o":32.01,"t":"2025-01-02T05:00:00Z","v":18439,"vw":31.813864},{"c":32.52,"h":32.88,"l":31.9039,"n":317,"o":32.32,"t":"2025-01-03T05:00:00Z","v":22336,"vw":32.521242},{"c":34.15,"h":34.53,"l":33.17,"n":587,"o":33.17,"t":"2025-01-06T05:00:00Z","v":37149,"vw":34.128563},{"c":33.65,"h":35.43,"l":33.591,"n":697,"o":34.06,"t":"2025-01-07T05:00:00Z","v":55202,"vw":34.475677},{"c":33.18,"h":33.841,"l":32.67,"n":251,"o":32.74,"t":"2025-01-08T05:00:00Z","v":20573,"vw":33.295083},{"c":32.41,"h":33.42,"l":32.01,"n":389,"o":33.14,"t":"2025-01-10T05:00:00Z","v":25721,"vw":32.620615},{"c":32.08,"h":32.16,"l":31,"n":227,"o":31.85,"t":"2025-01-13T05:00:00Z","v":19603,"vw":31.575735},{"c":31.7,"h":32.3987,"l":31.3044,"n":182,"o":32.17,"t":"2025-01-14T05:00:00Z","v":19798,"vw":32.270052},{"c":33.61,"h":33.82,"l":32.6635,"n":325,"o":32.75,"t":"2025-01-15T05:00:00Z","v":13919,"vw":33.363307},{"c":32.79,"h":33.52,"l":32.79,"n":253,"o":33.41,"t":"2025-01-16T05:00:00Z","v":22522,"vw":33.308412},{"c":33.72,"h":34.155,"l":33.211,"n":331,"o":34.12,"t":"2025-01-17T05:00:00Z","v":31298,"vw":33.776893},{"c":34.53,"h":35.7591,"l":34.48,"n":399,"o":34.82,"t":"2025-01-21T05:00:00Z","v":26412,"vw":34.890231},{"c":34.59,"h":35.28,"l":34.4587,"n":425,"o":34.99,"t":"2025-01-22T05:00:00Z","v":19076,"vw":34.985617},{"c":34.49,"h":35.25,"l":33.62,"n":499,"o":34.4,"t":"2025-01-23T05:00:00Z","v":11139,"vw":34.713516},{"c":35.29,"h":35.44,"l":34.48,"n":252,"o":34.48,"t":"2025-01-24T05:00:00Z","v":18091,"vw":34.995744},{"c":32.382,"h":34,"l":32.08,"n":551,"o":32.675,"t":"2025-01-27T05:00:00Z","v":52354,"vw":32.978923},{"c":33.54,"h":33.54,"l":32.24,"n":312,"o":32.81,"t":"2025-01-28T05:00:00Z","v":15960,"vw":33.033486},{"c":33.5055,"h":33.795,"l":33.04,"n":215,"o":33.19,"t":"2025-01-29T05:00:00Z","v":8797,"vw":33.320111},{"c":35.36,"h":35.47,"l":34.29,"n":438,"o":34.29,"t":"2025-01-30T05:00:00Z","v":32960,"vw":35.039391},{"c":36.39,"h":36.8765,"l":35.69,"n":600,"o":35.69,"t":"2025-01-31T05:00:00Z","v":73644,"vw":36.440811},{"c":35.27,"h":36.169,"l":34.89,"n":675,"o":34.89,"t":"2025-02-03T05:00:00Z","v":70108,"vw":35.573322},{"c":37.17,"h":37.37,"l":35.87,"n":2122,"o":35.87,"t":"2025-02-04T05:00:00Z","v":213241,"vw":36.786635},{"c":31.96,"h":32.37,"l":30.7603,"n":2976,"o":31.94,"t":"2025-02-05T05:00:00Z","v":189235,"vw":31.546437},{"c":31.87,"h":32.0683,"l":31.15,"n":1272,"o":31.15,"t":"2025-02-06T05:00:00Z","v":90776,"vw":31.5052},{"c":29.87,"h":31.8271,"l":29.2667,"n":2161,"o":31.8,"t":"2025-02-07T05:00:00Z","v":160994,"vw":30.349046},{"c":30.2,"h":30.7,"l":30.0624,"n":626,"o":30.41,"t":"2025-02-10T05:00:00Z","v":59736,"vw":30.353513},{"c":29.77,"h":30.255,"l":29.5,"n":627,"o":29.65,"t":"2025-02-11T05:00:00Z","v":45538,"vw":29.768164},{"c":29.3,"h":29.65,"l":28.8701,"n":641,"o":29.26,"t":"2025-02-12T05:00:00Z","v":57151,"vw":29.183621},{"c":30.05,"h":30.05,"l":29.2,"n":439,"o":29.49,"t":"2025-02-13T05:00:00Z","v":42151,"vw":29.518294},{"c":29.69,"h":29.9509,"l":29.4415,"n":423,"o":29.77,"t":"2025-02-14T05:00:00Z","v":49124,"vw":29.697471},{"c":29.33,"h":29.9431,"l":28.601,"n":696,"o":29.93,"t":"2025-02-18T05:00:00Z","v":48906,"vw":29.253661},{"c":29.71,"h":29.762,"l":29.27,"n":479,"o":29.4,"t":"2025-02-19T05:00:00Z","v":42066,"vw":29.507422},{"c":29.61,"h":29.61,"l":28.9603,"n":341,"o":29.47,"t":"2025-02-20T05:00:00Z","v":19374,"vw":29.339643},{"c":28.29,"h":29.66,"l":27.88,"n":739,"o":29.66,"t":"2025-02-21T05:00:00Z","v":53811,"vw":28.472495},{"c":27.74,"h":28.85,"l":27.74,"n":348,"o":28.59,"t":"2025-02-24T05:00:00Z","v":31470,"vw":28.303639},{"c":26.54,"h":27.59,"l":26.54,"n":523,"o":27.5,"t":"2025-02-25T05:00:00Z","v":61342,"vw":27.111546},{"c":25.78,"h":26.81,"l":25.5,"n":551,"o":26.75,"t":"2025-02-26T05:00:00Z","v":45859,"vw":26.218379},{"c":24.52,"h":26.24,"l":24.38,"n":553,"o":26.24,"t":"2025-02-27T05:00:00Z","v":47606,"vw":25.116199},{"c":25.07,"h":25.07,"l":24.13,"n":364,"o":24.46,"t":"2025-02-28T05:00:00Z","v":30607,"vw":24.581218},{"c":23.91,"h":25.7969,"l":23.7201,"n":437,"o":25.43,"t":"2025-03-03T05:00:00Z","v":52032,"vw":24.493169},{"c":25.0997,"h":25.78,"l":23.6695,"n":453,"o":23.73,"t":"2025-03-04T05:00:00Z","v":47248,"vw":24.843308},{"c":25.8183,"h":25.97,"l":24.67,"n":245,"o":25.15,"t":"2025-03-05T05:00:00Z","v":29390,"vw":25.534533},{"c":25.5201,"h":26.23,"l":25.33,"n":253,"o":25.38,"t":"2025-03-06T05:00:00Z","v":22490,"vw":25.670344},{"c":26.06,"h":26.26,"l":25,"n":280,"o":25.45,"t":"2025-03-07T05:00:00Z","v":33171,"vw":25.606853},{"c":23.63,"h":24.44,"l":23.0456,"n":853,"o":24.44,"t":"2025-03-10T04:00:00Z","v":73875,"vw":23.78086},{"c":23.22,"h":23.8201,"l":22.41,"n":299,"o":23.46,"t":"2025-03-11T04:00:00Z","v":22575,"vw":23.08722},{"c":23.99,"h":24.09,"l":23,"n":255,"o":23.86,"t":"2025-03-12T04:00:00Z","v":26923,"vw":23.694786},{"c":22.78,"h":23.9,"l":22.58,"n":255,"o":23.9,"t":"2025-03-13T04:00:00Z","v":21262,"vw":23.123466},{"c":23.49,"h":23.67,"l":22.8,"n":302,"o":22.95,"t":"2025-03-14T04:00:00Z","v":25532,"vw":23.311928},{"c":23.22,"h":23.53,"l":23.1093,"n":213,"o":23.4,"t":"2025-03-17T04:00:00Z","v":16361,"vw":23.322392},{"c":22.16,"h":22.99,"l":21.14,"n":430,"o":22.99,"t":"2025-03-18T04:00:00Z","v":23803,"vw":21.862559},{"c":23.14,"h":23.6,"l":22.29,"n":264,"o":22.46,"t":"2025-03-19T04:00:00Z","v":25199,"vw":22.909935},{"c":22.82,"h":23.1897,"l":22.49,"n":181,"o":22.835,"t":"2025-03-20T04:00:00Z","v":11115,"vw":22.827546},{"c":23.12,"h":23.12,"l":22.18,"n":236,"o":22.18,"t":"2025-03-21T04:00:00Z","v":24809,"vw":22.625346},{"c":24.1138,"h":24.12,"l":23.575,"n":367,"o":23.6648,"t":"2025-03-24T04:00:00Z","v":42083,"vw":23.976461},{"c":24.94,"h":24.94,"l":24.29,"n":416,"o":24.495,"t":"2025-03-25T04:00:00Z","v":63929,"vw":24.636681},{"c":23.23,"h":24.6,"l":23.23,"n":409,"o":24.52,"t":"2025-03-26T04:00:00Z","v":36983,"vw":24.078203},{"c":22.43,"h":23.23,"l":22.395,"n":304,"o":23.21,"t":"2025-03-27T04:00:00Z","v":16556,"vw":22.808207},{"c":20.15,"h":22.25,"l":20.0982,"n":578,"o":21.89,"t":"2025-03-28T04:00:00Z","v":41717,"vw":20.996454},{"c":20.19,"h":20.46,"l":19.279,"n":315,"o":19.8,"t":"2025-03-31T04:00:00Z","v":23289,"vw":19.793025},{"c":20.87,"h":21.2032,"l":20.09,"n":244,"o":20.09,"t":"2025-04-01T04:00:00Z","v":27178,"vw":20.780468},{"c":20.92,"h":21.2928,"l":20.36,"n":300,"o":20.36,"t":"2025-04-02T04:00:00Z","v":33417,"vw":20.855462},{"c":19.26,"h":19.72,"l":19.135,"n":480,"o":19.25,"t":"2025-04-03T04:00:00Z","v":43213,"vw":19.480808},{"c":18.04,"h":19.31,"l":17.99,"n":610,"o":18.49,"t":"2025-04-04T04:00:00Z","v":75910,"vw":18.605614},{"c":18.37,"h":19.6,"l":16.85,"n":658,"o":16.85,"t":"2025-04-07T04:00:00Z","v":70722,"vw":18.091308},{"c":17.67,"h":19.55,"l":17.41,"n":363,"o":19.49,"t":"2025-04-08T04:00:00Z","v":39912,"vw":18.831483},{"c":21.44,"h":21.44,"l":17.55,"n":498,"o":17.55,"t":"2025-04-09T04:00:00Z","v":77681,"vw":19.799115},{"c":19.6,"h":20.86,"l":19.01,"n":374,"o":20.59,"t":"2025-04-10T04:00:00Z","v":47274,"vw":19.934788},{"c":20.71,"h":20.7893,"l":19.77,"n":213,"o":19.77,"t":"2025-04-11T04:00:00Z","v":20027,"vw":20.434866},{"c":21.1632,"h":21.79,"l":20.86,"n":273,"o":21.54,"t":"2025-04-14T04:00:00Z","v":20935,"vw":21.354913},{"c":20.4643,"h":21.3,"l":20.19,"n":262,"o":21.3,"t":"2025-04-15T04:00:00Z","v":16362,"vw":20.685318},{"c":19.55,"h":20.28,"l":19.27,"n":270,"o":19.6,"t":"2025-04-16T04:00:00Z","v":20133,"vw":19.717866},{"c":19.06,"h":19.9345,"l":18.8,"n":215,"o":19.93,"t":"2025-04-17T04:00:00Z","v":14758,"vw":19.199771},{"c":18.24,"h":18.47,"l":17.85,"n":296,"o":18.47,"t":"2025-04-21T04:00:00Z","v":23009,"vw":18.102162},{"c":19.19,"h":19.34,"l":18.44,"n":253,"o":18.44,"t":"2025-04-22T04:00:00Z","v":34917,"vw":18.843842},{"c":20.16,"h":20.635,"l":19.8566,"n":411,"o":20.24,"t":"2025-04-23T04:00:00Z","v":49003,"vw":20.261815},{"c":21.11,"h":21.11,"l":20.255,"n":1138,"o":20.28,"t":"2025-04-24T04:00:00Z","v":164047,"vw":20.825868},{"c":21.67,"h":22.79,"l":21.53,"n":1238,"o":22.575,"t":"2025-04-25T04:00:00Z","v":168945,"vw":22.065178},{"c":21.31,"h":21.9,"l":20.76,"n":458,"o":21.78,"t":"2025-04-28T04:00:00Z","v":41748,"vw":21.103768},{"c":21.0979,"h":21.3101,"l":20.6,"n":301,"o":21.275,"t":"2025-04-29T04:00:00Z","v":38169,"vw":21.109053},{"c":20.83,"h":20.941,"l":19.9,"n":408,"o":20.57,"t":"2025-04-30T04:00:00Z","v":41803,"vw":20.374042},{"c":21.32,"h":21.64,"l":20.9,"n":409,"o":21.34,"t":"2025-05-01T04:00:00Z","v":50408,"vw":21.309273},{"c":22.17,"h":22.3,"l":21.58,"n":462,"o":21.86,"t":"2025-05-02T04:00:00Z","v":44514,"vw":22.033075},{"c":22.15,"h":22.43,"l":21.78,"n":309,"o":21.78,"t":"2025-05-05T04:00:00Z","v":27150,"vw":22.261477},{"c":21.973,"h":22.2,"l":21.5,"n":178,"o":21.5,"t":"2025-05-06T04:00:00Z","v":12335,"vw":21.924792},{"c":18.68,"h":22.2,"l":17.8,"n":3809,"o":22.1,"t":"2025-05-07T04:00:00Z","v":440289,"vw":18.624035},{"c":19.38,"h":19.76,"l":19,"n":2283,"o":19.53,"t":"2025-05-08T04:00:00Z","v":289232,"vw":19.393534},{"c":19.02,"h":19.51,"l":18.86,"n":818,"o":19.3,"t":"2025-05-09T04:00:00Z","v":81662,"vw":19.133715},{"c":20.2,"h":20.45,"l":19.865,"n":1528,"o":20.2,"t":"2025-05-12T04:00:00Z","v":209357,"vw":20.17601},{"c":20.57,"h":20.8993,"l":19.76,"n":1116,"o":20.39,"t":"2025-05-13T04:00:00Z","v":149516,"vw":20.465232},{"c":22.13,"h":22.5,"l":20.6,"n":1770,"o":20.62,"t":"2025-05-14T04:00:00Z","v":279330,"vw":21.816597},{"c":21.73,"h":22.275,"l":21.32,"n":1154,"o":22.275,"t":"2025-05-15T04:00:00Z","v":168592,"vw":21.886671},{"c":22.26,"h":22.98,"l":22.11,"n":1535,"o":22.53,"t":"2025-05-16T04:00:00Z","v":314931,"vw":22.605101},{"c":22.3,"h":22.36,"l":21.62,"n":633,"o":21.65,"t":"2025-05-19T04:00:00Z","v":68647,"vw":21.974041},{"c":21.7,"h":22.7588,"l":21.39,"n":843,"o":22.36,"t":"2025-05-20T04:00:00Z","v":135548,"vw":22.018075},{"c":22.9,"h":24.025,"l":21.62,"n":1628,"o":21.62,"t":"2025-05-21T04:00:00Z","v":262040,"vw":23.061865},{"c":23.45,"h":25.03,"l":23.375,"n":1764,"o":23.83,"t":"2025-05-22T04:00:00Z","v":262724,"vw":24.191144},{"c":22.64,"h":23.125,"l":22.64,"n":932,"o":22.89,"t":"2025-05-23T04:00:00Z","v":141852,"vw":22.891674},{"c":23.8,"h":23.95,"l":23.11,"n":727,"o":23.2,"t":"2025-05-27T04:00:00Z","v":82377,"vw":23.61456},{"c":23.73,"h":24.55,"l":23.65,"n":507,"o":23.95,"t":"2025-05-28T04:00:00Z","v":64876,"vw":23.968877},{"c":23.61,"h":24.15,"l":23.31,"n":692,"o":24,"t":"2025-05-29T04:00:00Z","v":95793,"vw":23.649043},{"c":23.55,"h":23.7,"l":22.41,"n":652,"o":23.52,"t":"2025-05-30T04:00:00Z","v":67942,"vw":22.977199},{"c":22.81,"h":23,"l":22.45,"n":632,"o":22.52,"t":"2025-06-02T04:00:00Z","v":96209,"vw":22.774289},{"c":22.19,"h":22.65,"l":21.88,"n":833,"o":22.445,"t":"2025-06-03T04:00:00Z","v":84017,"vw":22.317146},{"c":22.55,"h":22.63,"l":22.19,"n":431,"o":22.23,"t":"2025-06-04T04:00:00Z","v":47964,"vw":22.399152},{"c":22.71,"h":23.24,"l":22.58,"n":734,"o":23.13,"t":"2025-06-05T04:00:00Z","v":84363,"vw":22.956166},{"c":23.97,"h":24.25,"l":23.24,"n":682,"o":23.24,"t":"2025-06-06T04:00:00Z","v":81898,"vw":23.91011},{"c":24.85,"h":24.85,"l":24.33,"n":2228,"o":24.38,"t":"2025-06-09T04:00:00Z","v":188391,"vw":24.632027},{"c":25.52,"h":26.15,"l":24.53,"n":1089,"o":24.9,"t":"2025-06-10T04:00:00Z","v":125914,"vw":25.543751},{"c":25.15,"h":25.77,"l":24.93,"n":697,"o":25.77,"t":"2025-06-11T04:00:00Z","v":59435,"vw":25.335525},{"c":24.56,"h":24.89,"l":24.35,"n":868,"o":24.73,"t":"2025-06-12T04:00:00Z","v":90711,"vw":24.606808},{"c":24.25,"h":24.93,"l":23.66,"n":622,"o":23.66,"t":"2025-06-13T04:00:00Z","v":79516,"vw":24.558108},{"c":24.83,"h":24.9,"l":24.34,"n":552,"o":24.37,"t":"2025-06-16T04:00:00Z","v":57567,"vw":24.572379},{"c":24.59,"h":25.03,"l":24.3,"n":378,"o":24.558,"t":"2025-06-17T04:00:00Z","v":45646,"vw":24.782379},{"c":23.7,"h":24.7396,"l":23.7,"n":519,"o":24.58,"t":"2025-06-18T04:00:00Z","v":53253,"vw":24.300728},{"c":22.01,"h":24.0498,"l":21.61,"n":1445,"o":23.96,"t":"2025-06-20T04:00:00Z","v":149213,"vw":22.47477},{"c":21.58,"h":22.1896,"l":20.83,"n":1541,"o":21.9,"t":"2025-06-23T04:00:00Z","v":138440,"vw":21.404457},{"c":22.03,"h":22.37,"l":21.86,"n":988,"o":22.06,"t":"2025-06-24T04:00:00Z","v":114790,"vw":22.122184},{"c":23,"h":23.44,"l":22.22,"n":913,"o":22.3,"t":"2025-06-25T04:00:00Z","v":86533,"vw":22.942921},{"c":23.76,"h":23.76,"l":22.78,"n":726,"o":23.48,"t":"2025-06-26T04:00:00Z","v":85300,"vw":23.366448},{"c":24.51,"h":24.84,"l":23.27,"n":986,"o":23.8,"t":"2025-06-27T04:00:00Z","v":133186,"vw":23.864935},{"c":24.52,"h":25.7,"l":24,"n":1359,"o":25.53,"t":"2025-06-30T04:00:00Z","v":151401,"vw":24.610519},{"c":24.32,"h":24.37,"l":23.7513,"n":743,"o":24.3,"t":"2025-07-01T04:00:00Z","v":68227,"vw":24.117564},{"c":25.15,"h":25.18,"l":24.24,"n":668,"o":24.24,"t":"2025-07-02T04:00:00Z","v":73766,"vw":24.908454},{"c":25.29,"h":25.35,"l":24.71,"n":590,"o":25.14,"t":"2025-07-03T04:00:00Z","v":63779,"vw":25.102961},{"c":24.51,"h":25.25,"l":24.25,"n":980,"o":25.25,"t":"2025-07-07T04:00:00Z","v":120182,"vw":24.548624},{"c":23.84,"h":24.76,"l":23.48,"n":1041,"o":24.76,"t":"2025-07-08T04:00:00Z","v":116247,"vw":23.832104},{"c":24.51,"h":25.15,"l":23.5,"n":1934,"o":24.08,"t":"2025-07-09T04:00:00Z","v":169570,"vw":24.428348},{"c":24.78,"h":24.981,"l":23.94,"n":835,"o":24.28,"t":"2025-07-10T04:00:00Z","v":91235,"vw":24.336108},{"c":25.43,"h":25.8,"l":24.46,"n":840,"o":24.54,"t":"2025-07-11T04:00:00Z","v":94765,"vw":25.161114},{"c":25.85,"h":26.35,"l":25.292,"n":1130,"o":25.69,"t":"2025-07-14T04:00:00Z","v":143100,"vw":25.793987},{"c":25.8,"h":26.5797,"l":25.8,"n":897,"o":26.14,"t":"2025-07-15T04:00:00Z","v":76590,"vw":26.222112},{"c":26.14,"h":26.55,"l":25.99,"n":998,"o":26.44,"t":"2025-07-16T04:00:00Z","v":111812,"vw":26.283335},{"c":26.365,"h":26.49,"l":25.49,"n":763,"o":25.92,"t":"2025-07-17T04:00:00Z","v":78065,"vw":25.987828},{"c":26.73,"h":27.07,"l":26.38,"n":654,"o":26.87,"t":"2025-07-18T04:00:00Z","v":56847,"vw":26.723147},{"c":28.18,"h":28.21,"l":27.037,"n":1435,"o":27.09,"t":"2025-07-21T04:00:00Z","v":123682,"vw":27.918593},{"c":28.52,"h":28.6,"l":27.44,"n":2016,"o":28.51,"t":"2025-07-22T04:00:00Z","v":213518,"vw":28.139965},{"c":28.31,"h":28.78,"l":27.9398,"n":2999,"o":28.51,"t":"2025-07-23T04:00:00Z","v":462533,"vw":28.170972},{"c":28.83,"h":30.46,"l":28.46,"n":3801,"o":30.16,"t":"2025-07-24T04:00:00Z","v":630445,"vw":29.265195},{"c":28.99,"h":29.379,"l":28.46,"n":1286,"o":28.74,"t":"2025-07-25T04:00:00Z","v":259589,"vw":29.008216},{"c":28.83,"h":29.15,"l":28.36,"n":1348,"o":29.06,"t":"2025-07-28T04:00:00Z","v":224289,"vw":28.690727},{"c":29.64,"h":29.7297,"l":28.7,"n":2273,"o":28.79,"t":"2025-07-29T04:00:00Z","v":677679,"vw":29.464971},{"c":29.96,"h":30.22,"l":29.4703,"n":976,"o":29.63,"t":"2025-07-30T04:00:00Z","v":142254,"vw":29.850749},{"c":28.62,"h":29.81,"l":28.41,"n":1344,"o":29.81,"t":"2025-07-31T04:00:00Z","v":211222,"vw":28.917825},{"c":27.66,"h":28.07,"l":27.35,"n":1010,"o":27.57,"t":"2025-08-01T04:00:00Z","v":126261,"vw":27.697904},{"c":29.375,"h":29.47,"l":28,"n":814,"o":28.07,"t":"2025-08-04T04:00:00Z","v":127802,"vw":29.117868},{"c":29.24,"h":30.24,"l":29.115,"n":712,"o":29.35,"t":"2025-08-05T04:00:00Z","v":107880,"vw":29.573546},{"c":29.715,"h":29.86,"l":29.004,"n":1229,"o":29.17,"t":"2025-08-06T04:00:00Z","v":377995,"vw":29.669388},{"c":29.82,"h":30.06,"l":29.2496,"n":577,"o":29.89,"t":"2025-08-07T04:00:00Z","v":56061,"vw":29.664908},{"c":31.33,"h":31.62,"l":29.95,"n":1240,"o":29.95,"t":"2025-08-08T04:00:00Z","v":112378,"vw":31.186063},{"c":31.07,"h":31.185,"l":30.57,"n":1155,"o":31.15,"t":"2025-08-11T04:00:00Z","v":324017,"vw":30.781001},{"c":31.84,"h":32.14,"l":31.05,"n":1158,"o":31.31,"t":"2025-08-12T04:00:00Z","v":139638,"vw":31.581765},{"c":31.46,"h":32.17,"l":30.14,"n":1584,"o":32.08,"t":"2025-08-13T04:00:00Z","v":137264,"vw":31.207074},{"c":31.77,"h":32.23,"l":31.299,"n":710,"o":31.45,"t":"2025-08-14T04:00:00Z","v":102874,"vw":31.767884},{"c":32.08,"h":32.79,"l":31.21,"n":1417,"o":32.02,"t":"2025-08-15T04:00:00Z","v":106553,"vw":32.209088},{"c":31.835,"h":32.28,"l":31.6123,"n":500,"o":32.05,"t":"2025-08-18T04:00:00Z","v":34836,"vw":31.865529},{"c":31.29,"h":31.52,"l":30.7901,"n":650,"o":31.44,"t":"2025-08-19T04:00:00Z","v":40403,"vw":31.12933},{"c":30.54,"h":31.1,"l":29.73,"n":911,"o":30.97,"t":"2025-08-20T04:00:00Z","v":111620,"vw":30.324267},{"c":30.7,"h":31.48,"l":30.62,"n":635,"o":30.65,"t":"2025-08-21T04:00:00Z","v":60778,"vw":30.924052},{"c":32.54,"h":33.2454,"l":31.2,"n":2009,"o":31.67,"t":"2025-08-22T04:00:00Z","v":138229,"vw":32.213724},{"c":33.31,"h":33.9,"l":32.36,"n":1503,"o":32.76,"t":"2025-08-25T04:00:00Z","v":141714,"vw":33.193554},{"c":32.86,"h":32.97,"l":32.5,"n":686,"o":32.97,"t":"2025-08-26T04:00:00Z","v":56596,"vw":32.757747},{"c":32.99,"h":33.3899,"l":32.49,"n":484,"o":32.49,"t":"2025-08-27T04:00:00Z","v":36481,"vw":32.992445},{"c":34.26,"h":34.5,"l":33.42,"n":666,"o":33.42,"t":"2025-08-28T04:00:00Z","v":47383,"vw":34.162402},{"c":34.66,"h":35.18,"l":33.85,"n":1345,"o":33.85,"t":"2025-08-29T04:00:00Z","v":124133,"vw":34.513078},{"c":34.13,"h":34.22,"l":32.51,"n":1705,"o":33.19,"t":"2025-09-02T04:00:00Z","v":157232,"vw":33.338668},{"c":40.27,"h":40.45,"l":38.34,"n":3219,"o":38.82,"t":"2025-09-03T04:00:00Z","v":314754,"vw":39.571292},{"c":40.73,"h":40.78,"l":38.75,"n":1348,"o":39.8,"t":"2025-09-04T04:00:00Z","v":174930,"vw":39.864148},{"c":41.67,"h":41.95,"l":40.67,"n":945,"o":40.69,"t":"2025-09-05T04:00:00Z","v":81366,"vw":41.370176},{"c":41.19,"h":42.79,"l":41.19,"n":1208,"o":41.76,"t":"2025-09-08T04:00:00Z","v":146836,"vw":41.976594},{"c":43.39,"h":43.55,"l":41.16,"n":1185,"o":41.24,"t":"2025-09-09T04:00:00Z","v":90800,"vw":42.377155},{"c":43.17,"h":44.11,"l":42.75,"n":1247,"o":43.32,"t":"2025-09-10T04:00:00Z","v":150708,"vw":43.555225},{"c":43.64,"h":44.2638,"l":42.23,"n":1099,"o":43.25,"t":"2025-09-11T04:00:00Z","v":82102,"vw":43.138748},{"c":43.85,"h":44.12,"l":42.93,"n":1419,"o":43.86,"t":"2025-09-12T04:00:00Z","v":168345,"vw":43.495026},{"c":47.64,"h":47.87,"l":45.21,"n":1645,"o":45.21,"t":"2025-09-15T04:00:00Z","v":102553,"vw":46.929539},{"c":47.48,"h":47.95,"l":46.88,"n":1232,"o":47.95,"t":"2025-09-16T04:00:00Z","v":83313,"vw":47.403284},{"c":46.77,"h":47.53,"l":45.8628,"n":1101,"o":47.53,"t":"2025-09-17T04:00:00Z","v":70826,"vw":46.609797},{"c":47.84,"h":48.3,"l":46.921,"n":855,"o":47.71,"t":"2025-09-18T04:00:00Z","v":47315,"vw":47.511127},{"c":48.84,"h":49.285,"l":47.79,"n":971,"o":48.12,"t":"2025-09-19T04:00:00Z","v":45842,"vw":48.454598},{"c":47.89,"h":48.93,"l":47.21,"n":1953,"o":48.51,"t":"2025-09-22T04:00:00Z","v":191810,"vw":48.089175},{"c":47.73,"h":48.47,"l":47.29,"n":764,"o":48.09,"t":"2025-09-23T04:00:00Z","v":52721,"vw":47.754742},{"c":45.94,"h":47.63,"l":45.8,"n":1303,"o":47.63,"t":"2025-09-24T04:00:00Z","v":76542,"vw":46.612285},{"c":45.45,"h":45.78,"l":43.82,"n":1440,"o":44.68,"t":"2025-09-25T04:00:00Z","v":74409,"vw":44.768522},{"c":45.76,"h":46.77,"l":45.58,"n":688,"o":45.76,"t":"2025-09-26T04:00:00Z","v":44537,"vw":46.001265},{"c":44.685,"h":47.31,"l":44.24,"n":1429,"o":46.19,"t":"2025-09-29T04:00:00Z","v":90181,"vw":45.741045},{"c":44.3,"h":44.34,"l":42.95,"n":1183,"o":44.2,"t":"2025-09-30T04:00:00Z","v":118685,"vw":43.416926},{"c":45.01,"h":45.6092,"l":42.83,"n":1111,"o":43.37,"t":"2025-10-01T04:00:00Z","v":77001,"vw":44.662637},{"c":45.3,"h":45.71,"l":44.2,"n":1397,"o":45,"t":"2025-10-02T04:00:00Z","v":69746,"vw":44.90483},{"c":45.31,"h":45.59,"l":43.88,"n":1157,"o":44.89,"t":"2025-10-03T04:00:00Z","v":68362,"vw":44.652882},{"c":47.12,"h":47.32,"l":44.98,"n":1392,"o":44.98,"t":"2025-10-06T04:00:00Z","v":81410,"vw":46.283674},{"c":45.44,"h":47.11,"l":45.44,"n":1041,"o":46.48,"t":"2025-10-07T04:00:00Z","v":65264,"vw":46.020396},{"c":44.86,"h":45.51,"l":44.751,"n":883,"o":45.4,"t":"2025-10-08T04:00:00Z","v":50065,"vw":45.139487},{"c":43.7,"h":44.99,"l":42.809,"n":1682,"o":44.99,"t":"2025-10-09T04:00:00Z","v":63658,"vw":43.54307},{"c":41.92,"h":44.53,"l":41.7,"n":1621,"o":43.59,"t":"2025-10-10T04:00:00Z","v":94980,"vw":42.984106},{"c":44.41,"h":44.52,"l":43.07,"n":819,"o":43.07,"t":"2025-10-13T04:00:00Z","v":38887,"vw":43.753537},{"c":44.95,"h":45.6,"l":43.23,"n":984,"o":43.23,"t":"2025-10-14T04:00:00Z","v":56808,"vw":44.8199},{"c":46.91,"h":47.35,"l":45.29,"n":936,"o":45.8,"t":"2025-10-15T04:00:00Z","v":65432,"vw":46.459713},{"c":47.1,"h":49.18,"l":46.74,"n":1337,"o":47.29,"t":"2025-10-16T04:00:00Z","v":114876,"vw":47.90096},{"c":47.62,"h":48.11,"l":45.8,"n":1073,"o":46.78,"t":"2025-10-17T04:00:00Z","v":102602,"vw":47.198205},{"c":48.97,"h":49.22,"l":48.09,"n":1078,"o":48.09,"t":"2025-10-20T04:00:00Z","v":63688,"vw":48.799666},{"c":46.745,"h":48.37,"l":44.32,"n":4227,"o":48.37,"t":"2025-10-21T04:00:00Z","v":187460,"vw":46.113007},{"c":47.25,"h":48.88,"l":46.583,"n":2573,"o":48.31,"t":"2025-10-22T04:00:00Z","v":146660,"vw":48.003774},{"c":47.65,"h":48.33,"l":47.3618,"n":909,"o":47.53,"t":"2025-10-23T04:00:00Z","v":46453,"vw":47.970179},{"c":50.2,"h":50.84,"l":48.59,"n":1420,"o":48.76,"t":"2025-10-24T04:00:00Z","v":66892,"vw":50.230228},{"c":53.74,"h":54,"l":51.935,"n":1640,"o":52.17,"t":"2025-10-27T04:00:00Z","v":82740,"vw":52.820401},{"c":53.22,"h":54.27,"l":52.68,"n":1971,"o":53.95,"t":"2025-10-28T04:00:00Z","v":124991,"vw":53.193555},{"c":56.03,"h":56.0644,"l":53.22,"n":3525,"o":53.28,"t":"2025-10-29T04:00:00Z","v":251713,"vw":54.622331},{"c":58.58,"h":62.45,"l":57.8434,"n":7824,"o":61.35,"t":"2025-10-30T04:00:00Z","v":581898,"vw":60.148741},{"c":58.54,"h":60.265,"l":56.7001,"n":3178,"o":59.25,"t":"2025-10-31T04:00:00Z","v":285045,"vw":58.109781},{"c":59.42,"h":60,"l":57.75,"n":2631,"o":58.86,"t":"2025-11-03T05:00:00Z","v":264880,"vw":58.555185},{"c":56.74,"h":58.26,"l":56.12,"n":2427,"o":56.12,"t":"2025-11-04T05:00:00Z","v":274706,"vw":56.847526},{"c":59.61,"h":60.325,"l":56.87,"n":1859,"o":57.16,"t":"2025-11-05T05:00:00Z","v":135293,"vw":58.982917},{"c":59.81,"h":61.03,"l":58.26,"n":1894,"o":60.41,"t":"2025-11-06T05:00:00Z","v":134285,"vw":59.49927},{"c":57.25,"h":59.295,"l":55.7,"n":2878,"o":58.81,"t":"2025-11-07T05:00:00Z","v":448878,"vw":56.517773},{"c":61.88,"h":62.13,"l":58.9638,"n":1691,"o":59.53,"t":"2025-11-10T05:00:00Z","v":139164,"vw":61.264544},{"c":62.14,"h":62.5,"l":60.96,"n":1050,"o":61.02,"t":"2025-11-11T05:00:00Z","v":67480,"vw":61.61467},{"c":60.77,"h":62.55,"l":59.18,"n":2022,"o":62.55,"t":"2025-11-12T05:00:00Z","v":315572,"vw":60.243062},{"c":56.91,"h":58.76,"l":56.41,"n":2246,"o":58.62,"t":"2025-11-13T05:00:00Z","v":387744,"vw":57.055566},{"c":56.01,"h":56.84,"l":53.69,"n":1818,"o":53.79,"t":"2025-11-14T05:00:00Z","v":169313,"vw":55.955145},{"c":59.89,"h":62.988,"l":58.96,"n":3026,"o":59.97,"t":"2025-11-17T05:00:00Z","v":173049,"vw":60.936783},{"c":59.22,"h":61,"l":56.75,"n":2084,"o":60.51,"t":"2025-11-18T05:00:00Z","v":138984,"vw":59.024672},{"c":62.53,"h":67.156,"l":60.295,"n":5837,"o":60.295,"t":"2025-11-19T05:00:00Z","v":392187,"vw":64.33414},{"c":61.34,"h":68.46,"l":60.94,"n":4553,"o":67.99,"t":"2025-11-20T05:00:00Z","v":365318,"vw":65.962242},{"c":65.32,"h":67.03,"l":63.22,"n":6115,"o":63.99,"t":"2025-11-21T05:00:00Z","v":561449,"vw":64.950045},{"c":73.52,"h":73.8,"l":69.56,"n":7262,"o":70.45,"t":"2025-11-24T05:00:00Z","v":472704,"vw":72.133376},{"c":75.91,"h":78,"l":73.1001,"n":7784,"o":77.55,"t":"2025-11-25T05:00:00Z","v":629537,"vw":75.478385},{"c":74.11,"h":76.29,"l":72.65,"n":5739,"o":74.18,"t":"2025-11-26T05:00:00Z","v":475374,"vw":73.774052},{"c":74.15,"h":77.136,"l":72.65,"n":2403,"o":75.28,"t":"2025-11-28T05:00:00Z","v":154897,"vw":74.427544},{"c":71.82,"h":73.68,"l":71.21,"n":2584,"o":72.77,"t":"2025-12-01T05:00:00Z","v":209337,"vw":72.15935},{"c":72.16,"h":73.15,"l":71.35,"n":1915,"o":72.21,"t":"2025-12-02T05:00:00Z","v":168137,"vw":72.139872},{"c":74.24,"h":74.7299,"l":71.4,"n":1914,"o":71.88,"t":"2025-12-03T05:00:00Z","v":106132,"vw":73.276155},{"c":73.17,"h":75.25,"l":71.82,"n":2159,"o":75.25,"t":"2025-12-04T05:00:00Z","v":111938,"vw":72.557953},{"c":74.859,"h":75.56,"l":73.8,"n":1736,"o":73.8,"t":"2025-12-05T05:00:00Z","v":125644,"vw":74.652852},{"c":71.19,"h":74.6,"l":70.15,"n":3517,"o":74.47,"t":"2025-12-08T05:00:00Z","v":196460,"vw":72.140044},{"c":72.87,"h":73.15,"l":70.5008,"n":1350,"o":70.69,"t":"2025-12-09T05:00:00Z","v":72136,"vw":72.089507},{"c":74.07,"h":74.5,"l":71.8352,"n":1471,"o":71.94,"t":"2025-12-10T05:00:00Z","v":88882,"vw":73.005851},{"c":70.85,"h":74.55,"l":69.0301,"n":2423,"o":73.87,"t":"2025-12-11T05:00:00Z","v":156770,"vw":71.271531},{"c":69.36,"h":71.62,"l":67.7,"n":1899,"o":71.49,"t":"2025-12-12T05:00:00Z","v":118161,"vw":69.159814},{"c":68.77,"h":70.2,"l":67.1102,"n":1465,"o":70.2,"t":"2025-12-15T05:00:00Z","v":69697,"vw":68.505368},{"c":67.88,"h":69.71,"l":66.3875,"n":2118,"o":67.14,"t":"2025-12-16T05:00:00Z","v":215314,"vw":68.419923},{"c":63.75,"h":68.51,"l":63.53,"n":3233,"o":68.51,"t":"2025-12-17T05:00:00Z","v":276901,"vw":64.928536},{"c":66.2,"h":66.7,"l":64.98,"n":1596,"o":65.84,"t":"2025-12-18T05:00:00Z","v":124749,"vw":65.821746},{"c":68.27,"h":68.27,"l":65.5,"n":1636,"o":65.98,"t":"2025-12-19T05:00:00Z","v":125851,"vw":67.081459},{"c":69.36,"h":69.41,"l":67.41,"n":1351,"o":69.29,"t":"2025-12-22T05:00:00Z","v":58202,"vw":68.475489},{"c":71.23,"h":71.3899,"l":68.98,"n":1268,"o":68.98,"t":"2025-12-23T05:00:00Z","v":60025,"vw":70.838534},{"c":70.75,"h":71.085,"l":69.77,"n":697,"o":71.01,"t":"2025-12-24T05:00:00Z","v":30407,"vw":70.312049},{"c":70.47,"h":71,"l":69.8874,"n":831,"o":70.7,"t":"2025-12-26T05:00:00Z","v":53219,"vw":70.489805},{"c":70.11,"h":70.32,"l":69.21,"n":988,"o":69.23,"t":"2025-12-29T05:00:00Z","v":66864,"vw":69.716857},{"c":70.21,"h":71.55,"l":69.69,"n":690,"o":69.82,"t":"2025-12-30T05:00:00Z","v":31488,"vw":70.397594},{"c":69.78,"h":70.5,"l":69.16,"n":541,"o":69.85,"t":"2025-12-31T05:00:00Z","v":20370,"vw":69.969918},{"c":70.54,"h":73.74,"l":68.38,"n":1626,"o":71.13,"t":"2026-01-02T05:00:00Z","v":117581,"vw":71.307142},{"c":71.26,"h":72,"l":70.5,"n":1309,"o":71.35,"t":"2026-01-05T05:00:00Z","v":77102,"vw":71.170475},{"c":70.13,"h":73.15,"l":69.17,"n":1926,"o":71.44,"t":"2026-01-06T05:00:00Z","v":144016,"vw":71.148309},{"c":73.66,"h":75.34,"l":70.11,"n":1970,"o":70.35,"t":"2026-01-07T05:00:00Z","v":116245,"vw":72.791438},{"c":75.24,"h":77,"l":73.6701,"n":1641,"o":76.47,"t":"2026-01-08T05:00:00Z","v":74918,"vw":75.104461},{"c":76.56,"h":77.56,"l":75.28,"n":1707,"o":76.18,"t":"2026-01-09T05:00:00Z","v":119294,"vw":76.119241},{"c":78.18,"h":80.26,"l":75,"n":3430,"o":75.43,"t":"2026-01-12T05:00:00Z","v":282793,"vw":77.861855},{"c":80.07,"h":82.14,"l":79.3627,"n":2281,"o":79.71,"t":"2026-01-13T05:00:00Z","v":94184,"vw":80.935623},{"c":79.83,"h":79.98,"l":77.5,"n":1923,"o":79.59,"t":"2026-01-14T05:00:00Z","v":99559,"vw":78.932793},{"c":78.24,"h":80.69,"l":77.5,"n":1754,"o":80.69,"t":"2026-01-15T05:00:00Z","v":72273,"vw":78.591383},{"c":77.06,"h":79,"l":75.99,"n":1462,"o":79,"t":"2026-01-16T05:00:00Z","v":50644,"vw":77.137992},{"c":72.98,"h":75.66,"l":72.52,"n":2294,"o":72.52,"t":"2026-01-20T05:00:00Z","v":144482,"vw":74.099907},{"c":75.88,"h":77.8101,"l":72.3005,"n":2122,"o":72.69,"t":"2026-01-21T05:00:00Z","v":103804,"vw":75.674468},{"c":77.07,"h":78.899,"l":76.221,"n":1228,"o":78.65,"t":"2026-01-22T05:00:00Z","v":58166,"vw":77.373487},{"c":75.91,"h":78.32,"l":75.69,"n":1211,"o":77.67,"t":"2026-01-23T05:00:00Z","v":55203,"vw":76.550895},{"c":78.14,"h":79.26,"l":75.69,"n":1228,"o":75.69,"t":"2026-01-26T05:00:00Z","v":55933,"vw":78.125567},{"c":78.89,"h":80.3,"l":78.41,"n":1292,"o":79.46,"t":"2026-01-27T05:00:00Z","v":50296,"vw":79.464541},{"c":79.45,"h":80,"l":77.74,"n":1564,"o":79.54,"t":"2026-01-28T05:00:00Z","v":65582,"vw":78.965717},{"c":80.61,"h":82,"l":75,"n":2953,"o":81.41,"t":"2026-01-29T05:00:00Z","v":222457,"vw":77.256948},{"c":80.36,"h":81.18,"l":77.82,"n":1486,"o":78.49,"t":"2026-01-30T05:00:00Z","v":62234,"vw":80.192925},{"c":83.42,"h":83.51,"l":79.64,"n":2515,"o":79.64,"t":"2026-02-02T05:00:00Z","v":163638,"vw":82.519221},{"c":81.51,"h":85.825,"l":80.44,"n":3117,"o":85.26,"t":"2026-02-03T05:00:00Z","v":145846,"vw":82.67879},{"c":77.95,"h":83.05,"l":75.96,"n":5218,"o":83.05,"t":"2026-02-04T05:00:00Z","v":283009,"vw":78.82925},{"c":76.71,"h":77.42,"l":65.56,"n":7195,"o":68.2,"t":"2026-02-05T05:00:00Z","v":318373,"vw":72.572176},{"c":72.91,"h":76.05,"l":71.66,"n":3413,"o":75.15,"t":"2026-02-06T05:00:00Z","v":183269,"vw":73.689062},{"c":73.48,"h":75,"l":70.667,"n":1976,"o":72.28,"t":"2026-02-09T05:00:00Z","v":117268,"vw":72.986672},{"c":70.8,"h":72.17,"l":69.2,"n":3758,"o":72.17,"t":"2026-02-10T05:00:00Z","v":214329,"vw":70.800612},{"c":67.5,"h":71.61,"l":67.08,"n":2928,"o":71.1,"t":"2026-02-11T05:00:00Z","v":168659,"vw":68.199938},{"c":66.77,"h":69.76,"l":66.2,"n":2883,"o":67.83,"t":"2026-02-12T05:00:00Z","v":184793,"vw":67.786661},{"c":65.32,"h":66.1,"l":64.3201,"n":2291,"o":65.84,"t":"2026-02-13T05:00:00Z","v":158828,"vw":65.452083},{"c":63.75,"h":64.51,"l":61.3489,"n":1859,"o":62.8,"t":"2026-02-17T05:00:00Z","v":61833,"vw":62.670245},{"c":64.34,"h":65,"l":63.55,"n":1419,"o":63.73,"t":"2026-02-18T05:00:00Z","v":64944,"vw":64.280737},{"c":64.17,"h":65.1,"l":62.9642,"n":1119,"o":63.45,"t":"2026-02-19T05:00:00Z","v":69026,"vw":64.350939},{"c":68.92,"h":69.5854,"l":64.5,"n":3013,"o":64.8,"t":"2026-02-20T05:00:00Z","v":191931,"vw":67.909556},{"c":67.46,"h":70.71,"l":66.67,"n":1775,"o":70.4,"t":"2026-02-23T05:00:00Z","v":113185,"vw":68.455393},{"c":67.05,"h":67.5,"l":64.9216,"n":1582,"o":67.1,"t":"2026-02-24T05:00:00Z","v":94773,"vw":66.357693},{"c":68.05,"h":68.15,"l":66.36,"n":1387,"o":67.5,"t":"2026-02-25T05:00:00Z","v":59364,"vw":67.298297},{"c":65.43,"h":68,"l":63.49,"n":2135,"o":68,"t":"2026-02-26T05:00:00Z","v":92882,"vw":64.898142},{"c":67.17,"h":67.38,"l":63.89,"n":1313,"o":64.09,"t":"2026-02-27T05:00:00Z","v":54978,"vw":65.828722},{"c":64.78,"h":65.44,"l":63,"n":2254,"o":63.1,"t":"2026-03-02T05:00:00Z","v":116948,"vw":64.321672},{"c":63.63,"h":63.82,"l":60.85,"n":2586,"o":61.49,"t":"2026-03-03T05:00:00Z","v":111619,"vw":62.323922},{"c":63.61,"h":64.3328,"l":62.81,"n":1196,"o":63.27,"t":"2026-03-04T05:00:00Z","v":49429,"vw":63.680035},{"c":62.53,"h":63.67,"l":61.4771,"n":1314,"o":63.3,"t":"2026-03-05T05:00:00Z","v":59255,"vw":62.081792},{"c":61.29,"h":62.1616,"l":60.255,"n":1307,"o":60.58,"t":"2026-03-06T05:00:00Z","v":86126,"vw":61.564753},{"c":64.63,"h":64.81,"l":59.49,"n":1529,"o":59.49,"t":"2026-03-09T04:00:00Z","v":89898,"vw":61.434905},{"c":64.97,"h":65.94,"l":64.36,"n":1285,"o":64.46,"t":"2026-03-10T04:00:00Z","v":71727,"vw":65.285874},{"c":65.6,"h":66.54,"l":64.57,"n":892,"o":64.9,"t":"2026-03-11T04:00:00Z","v":56365,"vw":65.523144},{"c":63.34,"h":65.6,"l":62.48,"n":753,"o":64.63,"t":"2026-03-12T04:00:00Z","v":45065,"vw":63.435933},{"c":62.65,"h":64.775,"l":62.07,"n":723,"o":64.55,"t":"2026-03-13T04:00:00Z","v":25467,"vw":63.458225},{"c":63.79,"h":64.17,"l":63,"n":637,"o":63,"t":"2026-03-16T04:00:00Z","v":38997,"vw":63.582327},{"c":65.83,"h":66.04,"l":63.85,"n":613,"o":63.94,"t":"2026-03-17T04:00:00Z","v":35210,"vw":65.025809},{"c":64.59,"h":66.32,"l":64.25,"n":874,"o":65.33,"t":"2026-03-18T04:00:00Z","v":47321,"vw":65.583408},{"c":64.22,"h":64.64,"l":62.4,"n":706,"o":63.03,"t":"2026-03-19T04:00:00Z","v":32926,"vw":63.365352},{"c":61.25,"h":63.55,"l":60.4584,"n":1394,"o":63.55,"t":"2026-03-20T04:00:00Z","v":64400,"vw":61.69662},{"c":61.32,"h":63.085,"l":61.11,"n":1200,"o":61.72,"t":"2026-03-23T04:00:00Z","v":96139,"vw":62.38986},{"c":57.34,"h":60.51,"l":57.2005,"n":2027,"o":60.33,"t":"2026-03-24T04:00:00Z","v":110568,"vw":58.278086},{"c":57.53,"h":59.3361,"l":56.7448,"n":1541,"o":58.56,"t":"2026-03-25T04:00:00Z","v":82585,"vw":57.497435},{"c":53.9,"h":56.23,"l":53.32,"n":2049,"o":56,"t":"2026-03-26T04:00:00Z","v":148724,"vw":55.026136},{"c":51.14,"h":53.16,"l":51.14,"n":1524,"o":52.28,"t":"2026-03-27T04:00:00Z","v":74070,"vw":52.192314},{"c":50.9,"h":52.04,"l":50.42,"n":1181,"o":51.72,"t":"2026-03-30T04:00:00Z","v":64521,"vw":51.106891},{"c":56.03,"h":56.12,"l":52.26,"n":1676,"o":52.26,"t":"2026-03-31T04:00:00Z","v":131260,"vw":54.685983},{"c":59.25,"h":60.37,"l":57.03,"n":2068,"o":57.03,"t":"2026-04-01T04:00:00Z","v":157807,"vw":58.899855},{"c":58.89,"h":59.32,"l":56.255,"n":1257,"o":56.36,"t":"2026-04-02T04:00:00Z","v":94706,"vw":57.58487},{"c":60.19,"h":60.49,"l":58.88,"n":889,"o":58.88,"t":"2026-04-06T04:00:00Z","v":55909,"vw":59.771003},{"c":62.78,"h":62.78,"l":59.375,"n":1530,"o":60.8,"t":"2026-04-07T04:00:00Z","v":94692,"vw":60.956691},{"c":67.32,"h":69,"l":66.34,"n":1952,"o":68.39,"t":"2026-04-08T04:00:00Z","v":78987,"vw":67.391367},{"c":67.79,"h":68.26,"l":64.94,"n":1071,"o":66.63,"t":"2026-04-09T04:00:00Z","v":67247,"vw":66.683416},{"c":67.51,"h":69,"l":67.11,"n":828,"o":69,"t":"2026-04-10T04:00:00Z","v":39978,"vw":67.866424},{"c":69.02,"h":69.03,"l":66.87,"n":1015,"o":67.06,"t":"2026-04-13T04:00:00Z","v":51119,"vw":67.997258},{"c":73.9,"h":73.9,"l":69.87,"n":1531,"o":70.26,"t":"2026-04-14T04:00:00Z","v":79806,"vw":72.525551},{"c":75.53,"h":75.58,"l":72.862,"n":1277,"o":73.82,"t":"2026-04-15T04:00:00Z","v":58179,"vw":73.952974},{"c":74.72,"h":76.555,"l":74.21,"n":1241,"o":76,"t":"2026-04-16T04:00:00Z","v":53339,"vw":75.23851},{"c":77.74,"h":77.99,"l":75.01,"n":1151,"o":75.25,"t":"2026-04-17T04:00:00Z","v":46919,"vw":76.329996},{"c":75.75,"h":77.13,"l":75.3101,"n":1162,"o":76.98,"t":"2026-04-20T04:00:00Z","v":71015,"vw":76.269998},{"c":73.47,"h":76.52,"l":73.21,"n":780,"o":75.68,"t":"2026-04-21T04:00:00Z","v":39752,"vw":75.025216},{"c":76.82,"h":76.83,"l":74.79,"n":1185,"o":75.56,"t":"2026-04-22T04:00:00Z","v":42135,"vw":75.925365},{"c":76.68,"h":77.66,"l":75.84,"n":1179,"o":76.98,"t":"2026-04-23T04:00:00Z","v":42606,"vw":76.847785},{"c":78.5,"h":79.09,"l":74.9,"n":1388,"o":76.76,"t":"2026-04-24T04:00:00Z","v":54971,"vw":77.273485},{"c":81.35,"h":82.4315,"l":77.98,"n":1832,"o":78.93,"t":"2026-04-27T04:00:00Z","v":82820,"vw":81.008207},{"c":80.87,"h":81.955,"l":79.61,"n":1386,"o":80.36,"t":"2026-04-28T04:00:00Z","v":59222,"vw":80.953463},{"c":81.15,"h":83.535,"l":78.77,"n":2863,"o":80.11,"t":"2026-04-29T04:00:00Z","v":159561,"vw":81.40551},{"c":97.08,"h":97.08,"l":88.3001,"n":4984,"o":91.73,"t":"2026-04-30T04:00:00Z","v":229777,"vw":92.869266},{"c":97.38,"h":97.5,"l":93.59,"n":2726,"o":95.17,"t":"2026-05-01T04:00:00Z","v":117669,"vw":96.270256},{"c":95.65,"h":97.84,"l":94.1918,"n":1748,"o":97.28,"t":"2026-05-04T04:00:00Z","v":85296,"vw":95.463094},{"c":97.94,"h":100.21,"l":96.14,"n":2127,"o":96.52,"t":"2026-05-05T04:00:00Z","v":148967,"vw":97.551421},{"c":103.59,"h":104,"l":99.77,"n":2205,"o":100.63,"t":"2026-05-06T04:00:00Z","v":96024,"vw":102.114814},{"c":103.71,"h":104.57,"l":100.94,"n":1694,"o":104.57,"t":"2026-05-07T04:00:00Z","v":60633,"vw":102.688195},{"c":104.23,"h":104.86,"l":102.7001,"n":1302,"o":102.92,"t":"2026-05-08T04:00:00Z","v":60828,"vw":103.954884},{"c":98.82,"h":102.8,"l":98.77,"n":2057,"o":101.045,"t":"2026-05-11T04:00:00Z","v":69769,"vw":100.699798},{"c":97.28,"h":98.5,"l":95.325,"n":1790,"o":97.66,"t":"2026-05-12T04:00:00Z","v":72655,"vw":97.052589},{"c":104.99,"h":105.42,"l":96.78,"n":2771,"o":96.78,"t":"2026-05-13T04:00:00Z","v":125227,"vw":103.407566},{"c":103.88,"h":104.98,"l":101.73,"n":1349,"o":102.77,"t":"2026-05-14T04:00:00Z","v":60791,"vw":103.389372},{"c":101.81,"h":102.81,"l":100.29,"n":1267,"o":101.34,"t":"2026-05-15T04:00:00Z","v":37616,"vw":101.533535},{"c":101.61,"h":107.5,"l":100.71,"n":1885,"o":100.82,"t":"2026-05-18T04:00:00Z","v":72998,"vw":104.921725},{"c":97.57,"h":101.66,"l":96.68,"n":2582,"o":101.66,"t":"2026-05-19T04:00:00Z","v":95758,"vw":98.328449},{"c":97.37,"h":100.165,"l":95.11,"n":1732,"o":97.5,"t":"2026-05-20T04:00:00Z","v":62509,"vw":96.771837},{"c":96.96,"h":99,"l":94.8547,"n":1825,"o":96.18,"t":"2026-05-21T04:00:00Z","v":59971,"vw":97.123797},{"c":94.42,"h":97.3158,"l":94.31,"n":1905,"o":96.8,"t":"2026-05-22T04:00:00Z","v":83566,"vw":95.757841},{"c":97.16,"h":97.32,"l":94.5,"n":1298,"o":95.27,"t":"2026-05-26T04:00:00Z","v":58496,"vw":96.222446},{"c":97.13,"h":99.5,"l":95.48,"n":1386,"o":95.48,"t":"2026-05-27T04:00:00Z","v":50887,"vw":97.905235},{"c":97.6,"h":98.55,"l":95.4,"n":1253,"o":96.36,"t":"2026-05-28T04:00:00Z","v":35918,"vw":97.391376},{"c":92.77,"h":95.4178,"l":91.96,"n":2345,"o":95.07,"t":"2026-05-29T04:00:00Z","v":82863,"vw":93.629359},{"c":91.105,"h":91.76,"l":89.71,"n":2514,"o":90.56,"t":"2026-06-01T04:00:00Z","v":96000,"vw":90.681491},{"c":84.02,"h":89.3,"l":82.5,"n":5359,"o":86.05,"t":"2026-06-02T04:00:00Z","v":219148,"vw":85.251971},{"c":82.92,"h":85.8,"l":82.07,"n":3314,"o":83.88,"t":"2026-06-03T04:00:00Z","v":143696,"vw":83.635808},{"c":89.02,"h":89.145,"l":82.09,"n":3289,"o":82.09,"t":"2026-06-04T04:00:00Z","v":161165,"vw":86.99956},{"c":87.21,"h":88.77,"l":85.3675,"n":2275,"o":85.79,"t":"2026-06-05T04:00:00Z","v":121520,"vw":87.426908},{"c":85.07,"h":86.01,"l":83.66,"n":2572,"o":86.01,"t":"2026-06-08T04:00:00Z","v":154020,"vw":84.798121},{"c":85.2,"h":89.1,"l":82.05,"n":2218,"o":86.87,"t":"2026-06-09T04:00:00Z","v":107505,"vw":86.015377},{"c":81.31,"h":87.22,"l":81.175,"n":1440,"o":84.44,"t":"2026-06-10T04:00:00Z","v":54389,"vw":83.656001},{"c":82.51,"h":84.17,"l":77,"n":3186,"o":80,"t":"2026-06-11T04:00:00Z","v":206385,"vw":81.301798},{"c":83.37,"h":86.455,"l":81.49,"n":1809,"o":84.88,"t":"2026-06-12T04:00:00Z","v":87349,"vw":84.053128},{"c":87.51,"h":89.26,"l":86.79,"n":1647,"o":86.94,"t":"2026-06-15T04:00:00Z","v":63348,"vw":88.155838},{"c":89.43,"h":90.66,"l":86.88,"n":1452,"o":87.655,"t":"2026-06-16T04:00:00Z","v":83953,"vw":89.455093},{"c":85.035,"h":88.88,"l":84.32,"n":1349,"o":87.49,"t":"2026-06-17T04:00:00Z","v":49261,"vw":85.709077},{"c":87.38,"h":88,"l":82.63,"n":1201,"o":86.58,"t":"2026-06-18T04:00:00Z","v":50295,"vw":85.711687},{"c":78.49,"h":82.88,"l":75,"n":4483,"o":82.88,"t":"2026-06-22T04:00:00Z","v":201945,"vw":77.957188},{"c":77.23,"h":78.5,"l":74.41,"n":1350,"o":74.41,"t":"2026-06-23T04:00:00Z","v":62337,"vw":77.328093},{"c":76.75,"h":80.18,"l":75.33,"n":1795,"o":78.56,"t":"2026-06-24T04:00:00Z","v":87641,"vw":77.73544},{"c":75.38,"h":75.745,"l":72.79,"n":1847,"o":73.44,"t":"2026-06-25T04:00:00Z","v":89265,"vw":74.412543},{"c":72.21,"h":76.21,"l":71.83,"n":1986,"o":74.5,"t":"2026-06-26T04:00:00Z","v":103248,"vw":73.510743},{"c":79.34,"h":79.5,"l":74.05,"n":1856,"o":74.05,"t":"2026-06-29T04:00:00Z","v":87902,"vw":78.025486},{"c":80.45,"h":81.085,"l":77.95,"n":1066,"o":79.325,"t":"2026-06-30T04:00:00Z","v":59874,"vw":79.524406},{"c":82.1,"h":82.64,"l":80.4,"n":986,"o":80.65,"t":"2026-07-01T04:00:00Z","v":42701,"vw":81.868725},{"c":81.55,"h":83.5,"l":78.95,"n":1224,"o":81.07,"t":"2026-07-02T04:00:00Z","v":70685,"vw":80.971034},{"c":85.33,"h":85.62,"l":80.65,"n":1048,"o":81.83,"t":"2026-07-06T04:00:00Z","v":64214,"vw":83.688666},{"c":84.67,"h":87.99,"l":84.24,"n":1203,"o":86.44,"t":"2026-07-07T04:00:00Z","v":74637,"vw":86.133211},{"c":82.29,"h":85,"l":80.67,"n":864,"o":83.68,"t":"2026-07-08T04:00:00Z","v":49766,"vw":82.536138},{"c":81.3145,"h":81.3145,"l":77.8999,"n":1247,"o":78.99,"t":"2026-07-09T04:00:00Z","v":45076,"vw":79.529959},{"c":80.69,"h":80.77,"l":78.7407,"n":673,"o":80.51,"t":"2026-07-10T04:00:00Z","v":32424,"vw":79.978472},{"c":78.61,"h":80.89,"l":78.33,"n":586,"o":79.9,"t":"2026-07-13T04:00:00Z","v":32989,"vw":79.641294},{"c":81.54,"h":81.905,"l":78.49,"n":970,"o":78.49,"t":"2026-07-14T04:00:00Z","v":52995,"vw":80.553033},{"c":87.37,"h":88.3403,"l":83.14,"n":1762,"o":83.15,"t":"2026-07-15T04:00:00Z","v":90233,"vw":86.828414},{"c":79.81,"h":89.45,"l":78.77,"n":2149,"o":88.48,"t":"2026-07-16T04:00:00Z","v":103994,"vw":84.437812},{"c":76.42,"h":76.8,"l":74.3132,"n":1547,"o":75.42,"t":"2026-07-17T04:00:00Z","v":75380,"vw":75.774688},{"c":78.5871,"h":82,"l":77.65,"n":1245,"o":77.65,"t":"2026-07-20T04:00:00Z","v":55330,"vw":80.00314},{"c":76.19,"h":78.24,"l":76.08,"n":1596,"o":78.24,"t":"2026-07-21T04:00:00Z","v":73183,"vw":77.111292},{"c":74.51,"h":77.48,"l":74.0872,"n":3786,"o":76.57,"t":"2026-07-22T04:00:00Z","v":161820,"vw":76.243887},{"c":64.04,"h":66.45,"l":62.55,"n":7701,"o":65.74,"t":"2026-07-23T04:00:00Z","v":284135,"vw":64.351706},{"c":64.27,"h":66.035,"l":63.625,"n":2535,"o":64.12,"t":"2026-07-24T04:00:00Z","v":127791,"vw":64.659617},{"c":67.13,"h":68.6076,"l":66.27,"n":2161,"o":66.5,"t":"2026-07-27T04:00:00Z","v":109836,"vw":67.576376},{"c":69.6,"h":70.7,"l":66.38,"n":1335,"o":67.73,"t":"2026-07-28T04:00:00Z","v":61927,"vw":68.297386},{"c":70.78,"h":73.5,"l":69.12,"n":1428,"o":70.27,"t":"2026-07-29T04:00:00Z","v":70284,"vw":70.565951},{"c":69.92,"h":70.69,"l":68.52,"n":1439,"o":70,"t":"2026-07-30T04:00:00Z","v":77275,"vw":69.591782},{"c":79.77,"h":80.55,"l":73.07,"n":2496,"o":73.07,"t":"2026-07-31T04:00:00Z","v":163587,"vw":76.94495},{"c":86.56,"h":88.2999,"l":82.79,"n":2591,"o":83.11,"t":"2026-08-03T04:00:00Z","v":151639,"vw":85.942091},{"c":87.94,"h":88.975,"l":83.8,"n":1571,"o":83.8,"t":"2026-08-04T04:00:00Z","v":95278,"vw":87.078747},{"c":80.89,"h":90.85,"l":78.5762,"n":6639,"o":90.38,"t":"2026-08-05T04:00:00Z","v":353852,"vw":81.924052},{"c":79.21,"h":81.5,"l":79,"n":1376,"o":80.53,"t":"2026-08-06T04:00:00Z","v":72445,"vw":80.024212},{"c":78.04,"h":79.339,"l":77.6,"n":1112,"o":78.48,"t":"2026-08-07T04:00:00Z","v":51825,"vw":78.063205},{"c":78.77,"h":78.77,"l":77.01,"n":1126,"o":78.3,"t":"2026-08-10T04:00:00Z","v":52455,"vw":77.969309},{"c":73.04,"h":78.23,"l":72.9975,"n":1582,"o":78.23,"t":"2026-08-11T04:00:00Z","v":91175,"vw":75.200054},{"c":72.66,"h":74.11,"l":71.78,"n":2710,"o":74.11,"t":"2026-08-12T04:00:00Z","v":112336,"vw":72.625035},{"c":73.36,"h":74.1,"l":72.88,"n":1018,"o":73.67,"t":"2026-08-13T04:00:00Z","v":68838,"vw":73.587209},{"c":73.185,"h":75.1258,"l":72.63,"n":970,"o":73.55,"t":"2026-08-14T04:00:00Z","v":63491,"vw":73.569686},{"c":72.29,"h":73.73,"l":71.57,"n":1473,"o":73.73,"t":"2026-08-17T04:00:00Z","v":66523,"vw":72.285578},{"c":72.29,"h":72.5116,"l":70.636,"n":784,"o":71.6,"t":"2026-08-18T04:00:00Z","v":30561,"vw":72.044174},{"c":72.34,"h":73.095,"l":70.8,"n":851,"o":71.725,"t":"2026-08-19T04:00:00Z","v":52604,"vw":72.117718},{"c":70.67,"h":71.84,"l":70.0266,"n":787,"o":71.64,"t":"2026-08-20T04:00:00Z","v":30879,"vw":70.827666},{"c":72.42,"h":72.97,"l":70.89,"n":714,"o":71.43,"t":"2026-08-21T04:00:00Z","v":37216,"vw":72.212999},{"c":73.51,"h":74.8886,"l":71.47,"n":960,"o":71.47,"t":"2026-08-24T04:00:00Z","v":55717,"vw":73.881164},{"c":72.9,"h":74.04,"l":72.595,"n":734,"o":73.98,"t":"2026-08-25T04:00:00Z","v":42706,"vw":73.045133},{"c":71.09,"h":72.76,"l":70.25,"n":989,"o":72.76,"t":"2026-08-26T04:00:00Z","v":62474,"vw":71.014755},{"c":70.44,"h":70.9399,"l":69.66,"n":1263,"o":70.01,"t":"2026-08-27T04:00:00Z","v":63567,"vw":70.486792},{"c":72.6325,"h":73.64,"l":70.4,"n":2157,"o":70.4,"t":"2026-08-28T04:00:00Z","v":140312,"vw":72.250758},{"c":69.5,"h":71.59,"l":68.7,"n":1425,"o":71.59,"t":"2026-08-31T04:00:00Z","v":87607,"vw":69.495091},{"c":67.93,"h":68.66,"l":66.96,"n":1144,"o":67.96,"t":"2026-09-01T04:00:00Z","v":50843,"vw":68.024326},{"c":68.66,"h":69.67,"l":67,"n":1423,"o":67.57,"t":"2026-09-02T04:00:00Z","v":92424,"vw":68.842037},{"c":70.88,"h":71.5,"l":69.51,"n":1235,"o":69.51,"t":"2026-09-03T04:00:00Z","v":98206,"vw":70.889337},{"c":69.24,"h":71.22,"l":68.675,"n":2285,"o":70.915,"t":"2026-09-04T04:00:00Z","v":295631,"vw":69.472476},{"c":69.27,"h":69.7,"l":67.27,"n":1412,"o":68.12,"t":"2026-09-08T04:00:00Z","v":96500,"vw":68.377877},{"c":66.45,"h":66.7799,"l":65.33,"n":2999,"o":66.75,"t":"2026-09-09T04:00:00Z","v":267232,"vw":66.068637},{"c":67.33,"h":67.33,"l":65.375,"n":1311,"o":65.41,"t":"2026-09-10T04:00:00Z","v":92517,"vw":66.219951},{"c":69.23,"h":70.915,"l":67.65,"n":1418,"o":67.65,"t":"2026-09-11T04:00:00Z","v":104454,"vw":69.529319},{"c":73.415,"h":73.54,"l":70.56,"n":2313,"o":70.8,"t":"2026-09-14T04:00:00Z","v":160961,"vw":72.161453},{"c":71.49,"h":72.79,"l":70.6,"n":1060,"o":72.35,"t":"2026-09-15T04:00:00Z","v":81303,"vw":71.279478},{"c":70.635,"h":72.66,"l":70.05,"n":932,"o":72.47,"t":"2026-09-16T04:00:00Z","v":60954,"vw":71.602082},{"c":72.52,"h":73.2,"l":71.16,"n":1318,"o":73.07,"t":"2026-09-17T04:00:00Z","v":111262,"vw":72.029147},{"c":72.695,"h":77.1,"l":72.5602,"n":1898,"o":75.89,"t":"2026-09-18T04:00:00Z","v":130736,"vw":74.731814},{"c":75.44,"h":76.33,"l":73.2,"n":1366,"o":73.2,"t":"2026-09-21T04:00:00Z","v":97891,"vw":75.668317},{"c":73.95,"h":79.23,"l":73.15,"n":1923,"o":76.5,"t":"2026-09-22T04:00:00Z","v":97912,"vw":75.748934},{"c":68.53,"h":73.38,"l":68.3,"n":2509,"o":73.28,"t":"2026-09-23T04:00:00Z","v":212015,"vw":69.758391},{"c":70.18,"h":70.24,"l":67.96,"n":1486,"o":67.96,"t":"2026-09-24T04:00:00Z","v":76808,"vw":69.153129},{"c":70.92,"h":71.9517,"l":69.88,"n":1619,"o":70.56,"t":"2026-09-25T04:00:00Z","v":191865,"vw":70.784364},{"c":70.09,"h":70.34,"l":69.1956,"n":1195,"o":69.84,"t":"2026-09-28T04:00:00Z","v":64169,"vw":69.758029},{"c":69.48,"h":70.185,"l":68.44,"n":1544,"o":69.7827,"t":"2026-09-29T04:00:00Z","v":90622,"vw":69.150606},{"c":70.52,"h":74.125,"l":69.67,"n":3123,"o":70.69,"t":"2026-09-30T04:00:00Z","v":241810,"vw":72.340792},{"c":68.23,"h":74.2,"l":67.45,"n":2805,"o":73.42,"t":"2026-10-01T04:00:00Z","v":215792,"vw":69.576167},{"c":70.47,"h":71.36,"l":69.5901,"n":1626,"o":69.92,"t":"2026-10-02T04:00:00Z","v":138378,"vw":70.791344},{"c":71.85,"h":72.3,"l":70.17,"n":1172,"o":70.29,"t":"2026-10-05T04:00:00Z","v":94557,"vw":71.306696},{"c":72.135,"h":72.58,"l":71,"n":1170,"o":72.38,"t":"2026-10-06T04:00:00Z","v":105696,"vw":72.060859},{"c":73.28,"h":73.34,"l":70.5,"n":1195,"o":71.65,"t":"2026-10-07T04:00:00Z","v":77022,"vw":71.558583},{"c":72.14,"h":75.58,"l":71.7966,"n":1567,"o":74.89,"t":"2026-10-08T04:00:00Z","v":121408,"vw":73.072479},{"c":73.4522,"h":74.68,"l":73.0652,"n":848,"o":73.98,"t":"2026-10-09T04:00:00Z","v":66280,"vw":73.889991},{"c":73.68,"h":75.28,"l":73.2,"n":741,"o":73.535,"t":"2026-10-12T04:00:00Z","v":46998,"vw":74.301676},{"c":74.16,"h":76.01,"l":73.5,"n":1367,"o":75.04,"t":"2026-10-13T04:00:00Z","v":61562,"vw":74.808817},{"c":71.39,"h":76.4,"l":71.15,"n":1149,"o":75.23,"t":"2026-10-14T04:00:00Z","v":83250,"vw":74.172399},{"c":71.97,"h":73.5,"l":68.865,"n":998,"o":70.02,"t":"2026-10-15T04:00:00Z","v":76148,"vw":72.167242},{"c":68.82,"h":71.5,"l":68.1,"n":865,"o":71.5,"t":"2026-10-16T04:00:00Z","v":53060,"vw":69.405731},{"c":69.915,"h":70.9199,"l":69.31,"n":481,"o":69.41,"t":"2026-10-19T04:00:00Z","v":25945,"vw":70.211937},{"c":68.33,"h":70.19,"l":67.64,"n":1251,"o":69.55,"t":"2026-10-20T04:00:00Z","v":33455,"vw":68.700032},{"c":66.18,"h":67.03,"l":64.4,"n":2082,"o":67.03,"t":"2026-10-21T04:00:00Z","v":116722,"vw":65.400556}],"volatilityBars":[{"c":73.98,"h":74.01,"l":73.95,"n":23,"o":73.99,"t":"2026-09-21T08:00:00Z","v":3272,"vw":73.971865},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-09-21T09:00:00Z","v":119,"vw":74},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-09-21T09:30:00Z","v":178,"vw":74},{"c":73.99,"h":73.99,"l":73.99,"n":7,"o":73.99,"t":"2026-09-21T10:45:00Z","v":222,"vw":73.99},{"c":73.9,"h":73.946,"l":73.9,"n":3,"o":73.946,"t":"2026-09-21T11:15:00Z","v":442,"vw":73.911247},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-09-21T11:30:00Z","v":557,"vw":73.5},{"c":73.51,"h":73.51,"l":73.49,"n":5,"o":73.49,"t":"2026-09-21T12:00:00Z","v":555,"vw":73.493774},{"c":73.52,"h":73.52,"l":73.52,"n":2,"o":73.52,"t":"2026-09-21T12:45:00Z","v":125,"vw":73.52},{"c":75.28,"h":75.2801,"l":73.2,"n":129,"o":73.2,"t":"2026-09-21T13:30:00Z","v":6763,"vw":74.811504},{"c":75.14,"h":75.1744,"l":75.0199,"n":29,"o":75.07,"t":"2026-09-21T13:45:00Z","v":1619,"vw":75.083439},{"c":75.5,"h":75.5,"l":74.2758,"n":75,"o":74.77,"t":"2026-09-21T14:00:00Z","v":4639,"vw":74.934675},{"c":75.63,"h":76.2,"l":75.5624,"n":86,"o":75.5624,"t":"2026-09-21T14:15:00Z","v":7084,"vw":75.892586},{"c":76.33,"h":76.33,"l":75.83,"n":42,"o":75.83,"t":"2026-09-21T14:30:00Z","v":2313,"vw":76.160656},{"c":75.4783,"h":75.84,"l":75.44,"n":66,"o":75.68,"t":"2026-09-21T14:45:00Z","v":27046,"vw":75.68735},{"c":75.19,"h":75.32,"l":75,"n":31,"o":75,"t":"2026-09-21T15:00:00Z","v":2268,"vw":75.204901},{"c":75.8,"h":75.99,"l":75.42,"n":42,"o":75.42,"t":"2026-09-21T15:15:00Z","v":3815,"vw":75.773108},{"c":75.8589,"h":75.93,"l":75.79,"n":13,"o":75.79,"t":"2026-09-21T15:30:00Z","v":1465,"vw":75.835731},{"c":76.1403,"h":76.19,"l":76,"n":11,"o":76,"t":"2026-09-21T15:45:00Z","v":4426,"vw":76.133505},{"c":75.87,"h":76.12,"l":75.87,"n":24,"o":76.1,"t":"2026-09-21T16:00:00Z","v":1908,"vw":76.019009},{"c":76.005,"h":76.26,"l":76,"n":24,"o":76,"t":"2026-09-21T16:15:00Z","v":1926,"vw":76.061161},{"c":75.85,"h":76.04,"l":75.825,"n":21,"o":75.952,"t":"2026-09-21T16:30:00Z","v":2238,"vw":75.914996},{"c":75.61,"h":75.6691,"l":75.5,"n":8,"o":75.6691,"t":"2026-09-21T16:45:00Z","v":785,"vw":75.58134},{"c":75.81,"h":75.81,"l":75.6,"n":13,"o":75.61,"t":"2026-09-21T17:00:00Z","v":690,"vw":75.656904},{"c":75.66,"h":75.82,"l":75.66,"n":12,"o":75.82,"t":"2026-09-21T17:15:00Z","v":1311,"vw":75.718312},{"c":75.885,"h":75.89,"l":75.83,"n":42,"o":75.86,"t":"2026-09-21T17:30:00Z","v":3620,"vw":75.873556},{"c":75.88,"h":76.1053,"l":75.88,"n":5,"o":76.1053,"t":"2026-09-21T17:45:00Z","v":1164,"vw":76.084818},{"c":75.73,"h":75.8,"l":75.6731,"n":9,"o":75.6731,"t":"2026-09-21T18:00:00Z","v":602,"vw":75.74619},{"c":75.605,"h":75.605,"l":75.605,"n":3,"o":75.605,"t":"2026-09-21T18:45:00Z","v":105,"vw":75.605},{"c":75.55,"h":75.55,"l":75.3,"n":4,"o":75.3,"t":"2026-09-21T19:00:00Z","v":215,"vw":75.425},{"c":75.94,"h":76.04,"l":75.94,"n":14,"o":76.009,"t":"2026-09-21T19:30:00Z","v":1535,"vw":75.990737},{"c":75.45,"h":76,"l":75.44,"n":53,"o":76,"t":"2026-09-21T19:45:00Z","v":5036,"vw":75.620796},{"c":75.48,"h":75.48,"l":75.48,"n":7,"o":75.48,"t":"2026-09-21T20:00:00Z","v":196,"vw":75.48},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-09-21T23:15:00Z","v":182,"vw":75.69},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-09-21T23:30:00Z","v":190,"vw":76.1},{"c":76.48,"h":76.51,"l":76.22,"n":88,"o":76.22,"t":"2026-09-22T08:00:00Z","v":8777,"vw":76.426304},{"c":76.5,"h":76.5,"l":76.47,"n":47,"o":76.47,"t":"2026-09-22T08:45:00Z","v":723,"vw":76.488417},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-22T10:15:00Z","v":335,"vw":76.5},{"c":76.3994,"h":76.3994,"l":76.3994,"n":2,"o":76.3994,"t":"2026-09-22T11:45:00Z","v":105,"vw":76.3994},{"c":75.85,"h":75.85,"l":75.83,"n":4,"o":75.83,"t":"2026-09-22T13:00:00Z","v":510,"vw":75.842197},{"c":76.13,"h":76.13,"l":76.04,"n":3,"o":76.04,"t":"2026-09-22T13:15:00Z","v":252,"vw":76.091207},{"c":78.125,"h":78.125,"l":76.47,"n":211,"o":76.5,"t":"2026-09-22T13:30:00Z","v":9370,"vw":77.521532},{"c":77.75,"h":79.23,"l":77.75,"n":176,"o":78.16,"t":"2026-09-22T13:45:00Z","v":9726,"vw":78.598775},{"c":77.98,"h":77.98,"l":77.15,"n":40,"o":77.68,"t":"2026-09-22T14:00:00Z","v":2732,"vw":77.331984},{"c":77.83,"h":78.1298,"l":77.69,"n":43,"o":77.85,"t":"2026-09-22T14:15:00Z","v":5333,"vw":77.959791},{"c":77.72,"h":78.1308,"l":77.4109,"n":33,"o":78.1308,"t":"2026-09-22T14:30:00Z","v":2758,"vw":77.74181},{"c":77.315,"h":77.83,"l":77.315,"n":18,"o":77.83,"t":"2026-09-22T14:45:00Z","v":1063,"vw":77.546345},{"c":76.6418,"h":77,"l":76.64,"n":7,"o":77,"t":"2026-09-22T15:00:00Z","v":901,"vw":76.736525},{"c":76.39,"h":76.64,"l":76.39,"n":11,"o":76.64,"t":"2026-09-22T15:15:00Z","v":628,"vw":76.570952},{"c":75.78,"h":76,"l":75.78,"n":37,"o":76,"t":"2026-09-22T15:30:00Z","v":1482,"vw":75.89321},{"c":75.45,"h":75.65,"l":75.34,"n":31,"o":75.6,"t":"2026-09-22T15:45:00Z","v":1571,"vw":75.494757},{"c":74.515,"h":75,"l":74.515,"n":47,"o":75,"t":"2026-09-22T16:00:00Z","v":2804,"vw":74.796642},{"c":74.12,"h":74.5565,"l":74.12,"n":32,"o":74.365,"t":"2026-09-22T16:15:00Z","v":2245,"vw":74.318627},{"c":73.555,"h":73.83,"l":73.15,"n":71,"o":73.76,"t":"2026-09-22T16:30:00Z","v":3819,"vw":73.52765},{"c":73.34,"h":73.63,"l":73.34,"n":39,"o":73.63,"t":"2026-09-22T16:45:00Z","v":5336,"vw":73.476651},{"c":73.67,"h":73.67,"l":73.34,"n":39,"o":73.45,"t":"2026-09-22T17:00:00Z","v":4899,"vw":73.498161},{"c":74.17,"h":74.2,"l":73.59,"n":34,"o":73.64,"t":"2026-09-22T17:15:00Z","v":2164,"vw":73.932972},{"c":73.66,"h":73.67,"l":73.66,"n":5,"o":73.67,"t":"2026-09-22T17:30:00Z","v":306,"vw":73.665},{"c":74.5984,"h":74.66,"l":73.8665,"n":45,"o":73.8665,"t":"2026-09-22T17:45:00Z","v":4307,"vw":74.384391},{"c":74.36,"h":74.58,"l":74.36,"n":12,"o":74.58,"t":"2026-09-22T18:00:00Z","v":1361,"vw":74.460742},{"c":74.365,"h":74.46,"l":74.365,"n":11,"o":74.46,"t":"2026-09-22T18:15:00Z","v":733,"vw":74.404583},{"c":74.53,"h":74.53,"l":74.27,"n":9,"o":74.27,"t":"2026-09-22T18:30:00Z","v":665,"vw":74.407828},{"c":74.42,"h":74.5,"l":74.42,"n":6,"o":74.5,"t":"2026-09-22T18:45:00Z","v":442,"vw":74.475346},{"c":74.17,"h":74.17,"l":74.17,"n":2,"o":74.17,"t":"2026-09-22T19:00:00Z","v":2025,"vw":74.17},{"c":74.48,"h":74.55,"l":74.28,"n":33,"o":74.28,"t":"2026-09-22T19:15:00Z","v":2006,"vw":74.476481},{"c":74.4182,"h":74.68,"l":74.38,"n":22,"o":74.65,"t":"2026-09-22T19:30:00Z","v":1562,"vw":74.521555},{"c":73.89,"h":74.32,"l":73.89,"n":31,"o":74.16,"t":"2026-09-22T19:45:00Z","v":2180,"vw":74.079367},{"c":73.95,"h":73.95,"l":73.95,"n":4,"o":73.95,"t":"2026-09-22T20:00:00Z","v":129,"vw":73.95},{"c":74.43,"h":74.43,"l":73.97,"n":3,"o":73.97,"t":"2026-09-22T20:30:00Z","v":303,"vw":74.276667},{"c":73.96,"h":73.96,"l":73.96,"n":2,"o":73.96,"t":"2026-09-22T20:45:00Z","v":470,"vw":73.96},{"c":74.43,"h":74.43,"l":74.43,"n":2,"o":74.43,"t":"2026-09-22T22:00:00Z","v":410,"vw":74.43},{"c":74.29,"h":74.29,"l":74.29,"n":2,"o":74.29,"t":"2026-09-22T23:30:00Z","v":124,"vw":74.29},{"c":74.18,"h":74.3,"l":74.18,"n":16,"o":74.29,"t":"2026-09-22T23:45:00Z","v":1311,"vw":74.23619},{"c":74.53,"h":74.53,"l":74.47,"n":19,"o":74.47,"t":"2026-09-23T08:00:00Z","v":1153,"vw":74.491837},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-09-23T08:45:00Z","v":2000,"vw":74.48},{"c":74.38,"h":74.46,"l":74.38,"n":8,"o":74.46,"t":"2026-09-23T11:00:00Z","v":1020,"vw":74.433876},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-09-23T11:15:00Z","v":110,"vw":74},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-09-23T12:00:00Z","v":100,"vw":73.75},{"c":73.5,"h":73.5,"l":73.5,"n":12,"o":73.5,"t":"2026-09-23T12:15:00Z","v":510,"vw":73.5},{"c":73.16,"h":73.2,"l":73,"n":16,"o":73,"t":"2026-09-23T12:45:00Z","v":1188,"vw":73.115556},{"c":72.16,"h":73.38,"l":71.76,"n":99,"o":73.28,"t":"2026-09-23T13:30:00Z","v":5174,"vw":72.327527},{"c":70.73,"h":72,"l":70.6,"n":158,"o":72,"t":"2026-09-23T13:45:00Z","v":12093,"vw":71.289097},{"c":69.83,"h":70.7,"l":69.83,"n":205,"o":70.7,"t":"2026-09-23T14:00:00Z","v":10792,"vw":70.079305},{"c":69.85,"h":69.92,"l":69.33,"n":152,"o":69.7199,"t":"2026-09-23T14:15:00Z","v":9531,"vw":69.697671},{"c":69.85,"h":70.044,"l":69.69,"n":55,"o":69.84,"t":"2026-09-23T14:30:00Z","v":5130,"vw":69.858986},{"c":70.31,"h":70.335,"l":69.95,"n":155,"o":70.1,"t":"2026-09-23T14:45:00Z","v":69618,"vw":70.055942},{"c":70,"h":70.33,"l":69.89,"n":44,"o":70.33,"t":"2026-09-23T15:00:00Z","v":2159,"vw":70.117295},{"c":69.8036,"h":70.07,"l":69.8036,"n":28,"o":70.07,"t":"2026-09-23T15:15:00Z","v":7772,"vw":70.021513},{"c":69.77,"h":69.8,"l":69.573,"n":42,"o":69.8,"t":"2026-09-23T15:30:00Z","v":4402,"vw":69.690277},{"c":69.75,"h":69.78,"l":69.5,"n":65,"o":69.685,"t":"2026-09-23T15:45:00Z","v":8053,"vw":69.551727},{"c":69.75,"h":69.75,"l":69.59,"n":9,"o":69.59,"t":"2026-09-23T16:00:00Z","v":295,"vw":69.67233},{"c":68.88,"h":69.66,"l":68.88,"n":126,"o":69.66,"t":"2026-09-23T16:15:00Z","v":7747,"vw":69.217696},{"c":68.67,"h":68.9,"l":68.64,"n":78,"o":68.862,"t":"2026-09-23T16:30:00Z","v":6593,"vw":68.790848},{"c":68.46,"h":68.68,"l":68.3,"n":60,"o":68.65,"t":"2026-09-23T16:45:00Z","v":2688,"vw":68.54758},{"c":68.35,"h":68.495,"l":68.33,"n":71,"o":68.45,"t":"2026-09-23T17:00:00Z","v":5386,"vw":68.416778},{"c":68.5,"h":68.589,"l":68.32,"n":40,"o":68.32,"t":"2026-09-23T17:15:00Z","v":3262,"vw":68.407832},{"c":68.45,"h":68.56,"l":68.34,"n":20,"o":68.41,"t":"2026-09-23T17:30:00Z","v":1675,"vw":68.452069},{"c":68.76,"h":68.78,"l":68.67,"n":16,"o":68.78,"t":"2026-09-23T17:45:00Z","v":2061,"vw":68.757142},{"c":69.0688,"h":69.0688,"l":68.73,"n":41,"o":68.84,"t":"2026-09-23T18:00:00Z","v":2950,"vw":68.808514},{"c":69.1,"h":69.139,"l":69.1,"n":15,"o":69.1104,"t":"2026-09-23T18:15:00Z","v":1217,"vw":69.105342},{"c":68.75,"h":68.99,"l":68.75,"n":20,"o":68.99,"t":"2026-09-23T18:30:00Z","v":1452,"vw":68.814952},{"c":68.84,"h":68.975,"l":68.77,"n":19,"o":68.85,"t":"2026-09-23T18:45:00Z","v":2443,"vw":68.863706},{"c":69,"h":69,"l":68.83,"n":18,"o":68.83,"t":"2026-09-23T19:00:00Z","v":1248,"vw":68.935213},{"c":68.89,"h":68.98,"l":68.85,"n":10,"o":68.98,"t":"2026-09-23T19:15:00Z","v":771,"vw":68.900458},{"c":68.43,"h":68.94,"l":68.4096,"n":32,"o":68.81,"t":"2026-09-23T19:30:00Z","v":2286,"vw":68.673862},{"c":68.42,"h":68.545,"l":68.36,"n":97,"o":68.4,"t":"2026-09-23T19:45:00Z","v":11308,"vw":68.441589},{"c":69.0534,"h":69.0534,"l":68.53,"n":8,"o":68.53,"t":"2026-09-23T20:00:00Z","v":1581,"vw":69.015468},{"c":68.7655,"h":68.7655,"l":68.65,"n":3,"o":68.73,"t":"2026-09-23T20:15:00Z","v":325,"vw":68.716308},{"c":68.95,"h":69,"l":68.92,"n":3,"o":69,"t":"2026-09-23T20:30:00Z","v":2176,"vw":68.989499},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-09-23T20:45:00Z","v":100,"vw":68.92},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-09-23T21:00:00Z","v":150,"vw":68.92},{"c":68.78,"h":68.78,"l":68.78,"n":11,"o":68.78,"t":"2026-09-23T21:15:00Z","v":120,"vw":68.78},{"c":69.04,"h":69.04,"l":69.04,"n":4,"o":69.04,"t":"2026-09-23T22:15:00Z","v":211,"vw":69.04},{"c":69.0991,"h":69.0991,"l":69.0991,"n":1,"o":69.0991,"t":"2026-09-23T22:30:00Z","v":100,"vw":69.0991},{"c":68.95,"h":69.06,"l":68.95,"n":10,"o":69.06,"t":"2026-09-23T23:00:00Z","v":751,"vw":68.991254},{"c":68.92,"h":68.92,"l":68.92,"n":2,"o":68.92,"t":"2026-09-23T23:45:00Z","v":500,"vw":68.92},{"c":68.37,"h":69.62,"l":68.37,"n":58,"o":69.62,"t":"2026-09-24T08:00:00Z","v":2141,"vw":69.29812},{"c":67.78,"h":67.78,"l":67.78,"n":17,"o":67.78,"t":"2026-09-24T08:45:00Z","v":534,"vw":67.78},{"c":67.79,"h":68.08,"l":67.79,"n":5,"o":68.08,"t":"2026-09-24T09:00:00Z","v":398,"vw":67.869235},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-09-24T09:30:00Z","v":100,"vw":67.8},{"c":67.53,"h":67.53,"l":67.53,"n":6,"o":67.53,"t":"2026-09-24T09:45:00Z","v":125,"vw":67.53},{"c":67.9,"h":67.9,"l":67.9,"n":2,"o":67.9,"t":"2026-09-24T10:00:00Z","v":200,"vw":67.9},{"c":68.02,"h":68.02,"l":68.02,"n":1,"o":68.02,"t":"2026-09-24T10:30:00Z","v":100,"vw":68.02},{"c":67.8,"h":68.1997,"l":67.8,"n":10,"o":68.01,"t":"2026-09-24T11:00:00Z","v":1060,"vw":68.059144},{"c":67.53,"h":67.7,"l":67.462,"n":16,"o":67.7,"t":"2026-09-24T11:15:00Z","v":2076,"vw":67.536842},{"c":67.4893,"h":67.4893,"l":67.4893,"n":1,"o":67.4893,"t":"2026-09-24T11:30:00Z","v":150,"vw":67.4893},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-24T11:45:00Z","v":100,"vw":67.5},{"c":68.5,"h":68.66,"l":68.5,"n":7,"o":68.66,"t":"2026-09-24T13:00:00Z","v":590,"vw":68.614674},{"c":68.01,"h":68.38,"l":67.97,"n":44,"o":68.38,"t":"2026-09-24T13:15:00Z","v":2598,"vw":68.054253},{"c":68.22,"h":68.84,"l":67.9,"n":113,"o":67.96,"t":"2026-09-24T13:30:00Z","v":7134,"vw":68.412439},{"c":68.34,"h":68.4,"l":68.28,"n":29,"o":68.28,"t":"2026-09-24T13:45:00Z","v":1236,"vw":68.341956},{"c":68.5,"h":68.98,"l":68.34,"n":54,"o":68.37,"t":"2026-09-24T14:00:00Z","v":3625,"vw":68.597104},{"c":68.78,"h":68.88,"l":68.55,"n":74,"o":68.59,"t":"2026-09-24T14:15:00Z","v":7375,"vw":68.683915},{"c":68.5001,"h":68.77,"l":68.5001,"n":14,"o":68.77,"t":"2026-09-24T14:30:00Z","v":1112,"vw":68.702332},{"c":69.1,"h":69.1,"l":69.02,"n":10,"o":69.02,"t":"2026-09-24T14:45:00Z","v":577,"vw":69.06},{"c":67.9878,"h":68.58,"l":67.9878,"n":53,"o":68.58,"t":"2026-09-24T15:00:00Z","v":2814,"vw":68.290405},{"c":68.5,"h":68.5,"l":68.205,"n":13,"o":68.23,"t":"2026-09-24T15:30:00Z","v":950,"vw":68.275244},{"c":68.11,"h":68.16,"l":68.11,"n":7,"o":68.11,"t":"2026-09-24T15:45:00Z","v":324,"vw":68.126667},{"c":69.16,"h":69.16,"l":68.6409,"n":49,"o":68.67,"t":"2026-09-24T16:00:00Z","v":6199,"vw":68.969599},{"c":69.4,"h":69.76,"l":69.17,"n":42,"o":69.17,"t":"2026-09-24T16:15:00Z","v":2937,"vw":69.445278},{"c":69.66,"h":69.9107,"l":69.555,"n":20,"o":69.555,"t":"2026-09-24T16:30:00Z","v":2207,"vw":69.813282},{"c":70.1385,"h":70.1385,"l":69.62,"n":32,"o":69.63,"t":"2026-09-24T16:45:00Z","v":1311,"vw":69.824252},{"c":69.89,"h":70,"l":69.81,"n":10,"o":69.82,"t":"2026-09-24T17:00:00Z","v":759,"vw":69.883967},{"c":69.4535,"h":69.8257,"l":69.4535,"n":15,"o":69.8257,"t":"2026-09-24T17:15:00Z","v":1229,"vw":69.662167},{"c":69.4,"h":69.47,"l":69.4,"n":7,"o":69.43,"t":"2026-09-24T17:30:00Z","v":502,"vw":69.439262},{"c":69.5,"h":69.5,"l":69.39,"n":8,"o":69.4,"t":"2026-09-24T17:45:00Z","v":463,"vw":69.4225},{"c":69.855,"h":69.855,"l":69.5329,"n":16,"o":69.6,"t":"2026-09-24T18:00:00Z","v":1193,"vw":69.658597},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-09-24T18:15:00Z","v":366,"vw":70},{"c":69.84,"h":69.87,"l":69.7349,"n":28,"o":69.7349,"t":"2026-09-24T18:30:00Z","v":4816,"vw":69.830738},{"c":69.7774,"h":69.8631,"l":69.76,"n":5,"o":69.8377,"t":"2026-09-24T18:45:00Z","v":621,"vw":69.808019},{"c":69.57,"h":69.58,"l":69.4733,"n":13,"o":69.475,"t":"2026-09-24T19:00:00Z","v":1594,"vw":69.539808},{"c":69.715,"h":69.715,"l":69.62,"n":17,"o":69.62,"t":"2026-09-24T19:15:00Z","v":1672,"vw":69.633014},{"c":69.73,"h":69.73,"l":69.73,"n":3,"o":69.73,"t":"2026-09-24T19:30:00Z","v":641,"vw":69.73},{"c":70.18,"h":70.24,"l":69.77,"n":47,"o":69.865,"t":"2026-09-24T19:45:00Z","v":4933,"vw":70.082421},{"c":69.85,"h":69.85,"l":69.85,"n":1,"o":69.85,"t":"2026-09-24T22:15:00Z","v":120,"vw":69.85},{"c":69.84,"h":69.84,"l":69.84,"n":1,"o":69.84,"t":"2026-09-24T22:30:00Z","v":100,"vw":69.84},{"c":70,"h":70.41,"l":70,"n":136,"o":70.4,"t":"2026-09-25T08:00:00Z","v":4595,"vw":70.183662},{"c":70.58,"h":70.58,"l":70.45,"n":8,"o":70.47,"t":"2026-09-25T09:00:00Z","v":1000,"vw":70.483},{"c":70.58,"h":70.58,"l":70.54,"n":5,"o":70.54,"t":"2026-09-25T09:15:00Z","v":575,"vw":70.561923},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-09-25T09:45:00Z","v":200,"vw":70.6},{"c":70.65,"h":70.65,"l":70.64,"n":98,"o":70.64,"t":"2026-09-25T10:15:00Z","v":20000,"vw":70.649946},{"c":70.4,"h":70.45,"l":70.4,"n":6,"o":70.45,"t":"2026-09-25T11:00:00Z","v":1790,"vw":70.420588},{"c":70.65,"h":70.65,"l":70.65,"n":1,"o":70.65,"t":"2026-09-25T11:30:00Z","v":336,"vw":70.65},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-09-25T11:45:00Z","v":150,"vw":70.6},{"c":70.69,"h":70.69,"l":70.653,"n":2,"o":70.653,"t":"2026-09-25T12:00:00Z","v":370,"vw":70.68},{"c":70.65,"h":70.65,"l":70.65,"n":2,"o":70.65,"t":"2026-09-25T12:15:00Z","v":2040,"vw":70.65},{"c":70.52,"h":70.52,"l":70.52,"n":3,"o":70.52,"t":"2026-09-25T12:30:00Z","v":120,"vw":70.52},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-09-25T12:45:00Z","v":1000,"vw":70.4},{"c":70.39,"h":70.39,"l":70.33,"n":5,"o":70.33,"t":"2026-09-25T13:00:00Z","v":386,"vw":70.36207},{"c":70.8,"h":70.8,"l":69.95,"n":51,"o":70.34,"t":"2026-09-25T13:15:00Z","v":4141,"vw":70.25641},{"c":71.1,"h":71.9517,"l":70.3,"n":157,"o":70.56,"t":"2026-09-25T13:30:00Z","v":37180,"vw":70.868448},{"c":70.895,"h":71.04,"l":70.8,"n":174,"o":71.03,"t":"2026-09-25T13:45:00Z","v":44877,"vw":70.812425},{"c":70,"h":70.62,"l":69.97,"n":48,"o":70.62,"t":"2026-09-25T14:00:00Z","v":10559,"vw":70.177235},{"c":70.09,"h":70.09,"l":69.88,"n":14,"o":69.95,"t":"2026-09-25T14:15:00Z","v":814,"vw":70.031667},{"c":70.33,"h":70.33,"l":70.14,"n":14,"o":70.14,"t":"2026-09-25T14:30:00Z","v":1354,"vw":70.22412},{"c":70.76,"h":70.76,"l":70.15,"n":29,"o":70.15,"t":"2026-09-25T14:45:00Z","v":5380,"vw":70.472677},{"c":70.62,"h":70.7799,"l":70.51,"n":44,"o":70.51,"t":"2026-09-25T15:00:00Z","v":8144,"vw":70.691664},{"c":70.86,"h":71.18,"l":70.83,"n":126,"o":70.87,"t":"2026-09-25T15:30:00Z","v":15776,"vw":70.921496},{"c":71.08,"h":71.08,"l":70.62,"n":18,"o":70.81,"t":"2026-09-25T15:45:00Z","v":2403,"vw":70.949331},{"c":71.39,"h":71.39,"l":71.16,"n":4,"o":71.16,"t":"2026-09-25T16:00:00Z","v":310,"vw":71.236667},{"c":71.07,"h":71.07,"l":71.069,"n":12,"o":71.07,"t":"2026-09-25T16:15:00Z","v":687,"vw":71.069833},{"c":70.755,"h":71.115,"l":70.755,"n":116,"o":71.1,"t":"2026-09-25T16:30:00Z","v":9194,"vw":71.022055},{"c":70.68,"h":70.725,"l":70.68,"n":5,"o":70.725,"t":"2026-09-25T16:45:00Z","v":560,"vw":70.695},{"c":70.97,"h":70.97,"l":70.94,"n":4,"o":70.94,"t":"2026-09-25T17:30:00Z","v":214,"vw":70.955},{"c":70.89,"h":70.89,"l":70.89,"n":7,"o":70.89,"t":"2026-09-25T17:45:00Z","v":217,"vw":70.89},{"c":70.9574,"h":71.25,"l":70.9503,"n":6,"o":70.9503,"t":"2026-09-25T18:00:00Z","v":700,"vw":71.074667},{"c":70.86,"h":70.92,"l":70.86,"n":5,"o":70.92,"t":"2026-09-25T18:15:00Z","v":1212,"vw":70.914545},{"c":70.895,"h":70.895,"l":70.8801,"n":2,"o":70.8801,"t":"2026-09-25T18:30:00Z","v":1156,"vw":70.890411},{"c":70.92,"h":71.06,"l":70.92,"n":5,"o":71.06,"t":"2026-09-25T19:15:00Z","v":1428,"vw":71.007299},{"c":70.83,"h":70.83,"l":70.83,"n":3,"o":70.83,"t":"2026-09-25T19:30:00Z","v":284,"vw":70.83},{"c":70.92,"h":71.15,"l":70.91,"n":44,"o":71.1,"t":"2026-09-25T19:45:00Z","v":2567,"vw":71.022633},{"c":70.7636,"h":70.7636,"l":70.7636,"n":1,"o":70.7636,"t":"2026-09-25T20:00:00Z","v":500,"vw":70.7636},{"c":71.09,"h":71.09,"l":71.09,"n":16,"o":71.09,"t":"2026-09-25T20:45:00Z","v":426,"vw":71.09},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-09-25T23:30:00Z","v":194,"vw":71.05},{"c":70,"h":70.26,"l":70,"n":26,"o":70.26,"t":"2026-09-28T08:00:00Z","v":979,"vw":70.059316},{"c":70.01,"h":70.01,"l":69.96,"n":12,"o":69.96,"t":"2026-09-28T08:15:00Z","v":486,"vw":69.985},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-09-28T09:30:00Z","v":100,"vw":69.78},{"c":69.62,"h":69.79,"l":69.62,"n":13,"o":69.78,"t":"2026-09-28T10:00:00Z","v":514,"vw":69.73375},{"c":69.81,"h":69.81,"l":69.8,"n":3,"o":69.8,"t":"2026-09-28T10:45:00Z","v":433,"vw":69.80768},{"c":69.5,"h":69.64,"l":69.5,"n":14,"o":69.64,"t":"2026-09-28T11:00:00Z","v":705,"vw":69.557531},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-09-28T11:30:00Z","v":200,"vw":69.47},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-09-28T11:45:00Z","v":112,"vw":69.38},{"c":69.621,"h":69.621,"l":69.621,"n":1,"o":69.621,"t":"2026-09-28T12:00:00Z","v":100,"vw":69.621},{"c":69.74,"h":69.74,"l":69.74,"n":2,"o":69.74,"t":"2026-09-28T12:15:00Z","v":105,"vw":69.74},{"c":69.38,"h":69.38,"l":69.38,"n":16,"o":69.38,"t":"2026-09-28T13:15:00Z","v":581,"vw":69.38},{"c":70.2775,"h":70.2775,"l":69.56,"n":221,"o":69.84,"t":"2026-09-28T13:30:00Z","v":6743,"vw":69.833376},{"c":69.9003,"h":70.2441,"l":69.9003,"n":27,"o":70.06,"t":"2026-09-28T13:45:00Z","v":1763,"vw":70.125935},{"c":69.28,"h":69.9,"l":69.28,"n":33,"o":69.9,"t":"2026-09-28T14:00:00Z","v":5583,"vw":69.750703},{"c":69.72,"h":69.72,"l":69.201,"n":14,"o":69.201,"t":"2026-09-28T14:15:00Z","v":1236,"vw":69.523483},{"c":69.6,"h":69.705,"l":69.6,"n":29,"o":69.705,"t":"2026-09-28T14:30:00Z","v":4484,"vw":69.690504},{"c":69.6,"h":69.67,"l":69.6,"n":3,"o":69.67,"t":"2026-09-28T15:00:00Z","v":205,"vw":69.635},{"c":69.52,"h":69.52,"l":69.42,"n":21,"o":69.42,"t":"2026-09-28T15:15:00Z","v":1299,"vw":69.488571},{"c":69.39,"h":69.55,"l":69.39,"n":17,"o":69.4,"t":"2026-09-28T15:30:00Z","v":2466,"vw":69.466678},{"c":69.1956,"h":69.1956,"l":69.1956,"n":6,"o":69.1956,"t":"2026-09-28T15:45:00Z","v":273,"vw":69.1956},{"c":69.35,"h":69.35,"l":69.35,"n":3,"o":69.35,"t":"2026-09-28T16:00:00Z","v":681,"vw":69.35},{"c":69.79,"h":69.79,"l":69.29,"n":122,"o":69.38,"t":"2026-09-28T16:15:00Z","v":10053,"vw":69.587434},{"c":69.46,"h":69.54,"l":69.46,"n":35,"o":69.54,"t":"2026-09-28T16:30:00Z","v":3101,"vw":69.503197},{"c":69.64,"h":69.64,"l":69.41,"n":3,"o":69.41,"t":"2026-09-28T16:45:00Z","v":565,"vw":69.59619},{"c":70.1,"h":70.1,"l":69.785,"n":36,"o":69.785,"t":"2026-09-28T17:00:00Z","v":3771,"vw":69.987445},{"c":69.76,"h":69.98,"l":69.76,"n":15,"o":69.98,"t":"2026-09-28T17:15:00Z","v":1586,"vw":69.894596},{"c":70.2982,"h":70.2982,"l":70.2982,"n":1,"o":70.2982,"t":"2026-09-28T17:30:00Z","v":300,"vw":70.2982},{"c":70.2707,"h":70.2707,"l":70.2707,"n":2,"o":70.2707,"t":"2026-09-28T17:45:00Z","v":114,"vw":70.2707},{"c":70.34,"h":70.34,"l":70.34,"n":3,"o":70.34,"t":"2026-09-28T18:00:00Z","v":268,"vw":70.34},{"c":70.1093,"h":70.1093,"l":70.1093,"n":1,"o":70.1093,"t":"2026-09-28T18:15:00Z","v":207,"vw":70.1093},{"c":70.1341,"h":70.14,"l":70.1341,"n":3,"o":70.14,"t":"2026-09-28T18:30:00Z","v":358,"vw":70.138033},{"c":70.2,"h":70.21,"l":70.2,"n":10,"o":70.21,"t":"2026-09-28T18:45:00Z","v":576,"vw":70.205},{"c":69.9,"h":69.9,"l":69.9,"n":2,"o":69.9,"t":"2026-09-28T19:15:00Z","v":200,"vw":69.9},{"c":70.2399,"h":70.2399,"l":69.94,"n":46,"o":70.06,"t":"2026-09-28T19:45:00Z","v":5055,"vw":70.049282},{"c":70.09,"h":70.09,"l":70.09,"n":4,"o":70.09,"t":"2026-09-28T20:00:00Z","v":208,"vw":70.09},{"c":70.02,"h":70.1,"l":70.02,"n":9,"o":70.1,"t":"2026-09-28T20:30:00Z","v":1247,"vw":70.033636},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-09-28T21:15:00Z","v":101,"vw":70.1},{"c":69.75,"h":69.96,"l":69.75,"n":6,"o":69.96,"t":"2026-09-29T08:00:00Z","v":451,"vw":69.880253},{"c":69.95,"h":69.95,"l":69.95,"n":2,"o":69.95,"t":"2026-09-29T09:45:00Z","v":614,"vw":69.95},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-09-29T10:15:00Z","v":100,"vw":69.74},{"c":70.021,"h":70.021,"l":70.021,"n":1,"o":70.021,"t":"2026-09-29T11:30:00Z","v":100,"vw":70.021},{"c":70.09,"h":70.11,"l":70.081,"n":5,"o":70.101,"t":"2026-09-29T12:30:00Z","v":680,"vw":70.093604},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-29T12:45:00Z","v":241,"vw":70.1},{"c":69.78,"h":69.79,"l":69.78,"n":8,"o":69.79,"t":"2026-09-29T13:15:00Z","v":1058,"vw":69.788},{"c":70.185,"h":70.185,"l":69.64,"n":22,"o":69.7827,"t":"2026-09-29T13:30:00Z","v":2485,"vw":69.833066},{"c":69.16,"h":69.63,"l":69.16,"n":144,"o":69.63,"t":"2026-09-29T13:45:00Z","v":13476,"vw":69.348811},{"c":69.2,"h":69.3399,"l":69.1992,"n":49,"o":69.1992,"t":"2026-09-29T14:00:00Z","v":2022,"vw":69.250562},{"c":68.6699,"h":69.06,"l":68.45,"n":140,"o":69.06,"t":"2026-09-29T14:15:00Z","v":7081,"vw":68.799534},{"c":68.82,"h":68.9302,"l":68.73,"n":53,"o":68.83,"t":"2026-09-29T14:30:00Z","v":4599,"vw":68.890933},{"c":68.85,"h":69.02,"l":68.85,"n":20,"o":68.895,"t":"2026-09-29T14:45:00Z","v":1301,"vw":68.902267},{"c":68.72,"h":68.8,"l":68.65,"n":57,"o":68.73,"t":"2026-09-29T15:00:00Z","v":4193,"vw":68.721672},{"c":68.74,"h":68.74,"l":68.69,"n":13,"o":68.69,"t":"2026-09-29T15:15:00Z","v":539,"vw":68.724765},{"c":68.59,"h":68.815,"l":68.58,"n":35,"o":68.6,"t":"2026-09-29T15:30:00Z","v":2133,"vw":68.62598},{"c":68.53,"h":68.615,"l":68.48,"n":45,"o":68.53,"t":"2026-09-29T15:45:00Z","v":2133,"vw":68.529628},{"c":68.61,"h":68.7,"l":68.5,"n":24,"o":68.5,"t":"2026-09-29T16:00:00Z","v":1426,"vw":68.604629},{"c":68.97,"h":68.97,"l":68.64,"n":19,"o":68.64,"t":"2026-09-29T16:15:00Z","v":1109,"vw":68.870725},{"c":68.7429,"h":68.785,"l":68.69,"n":10,"o":68.785,"t":"2026-09-29T16:30:00Z","v":536,"vw":68.732971},{"c":68.89,"h":68.98,"l":68.86,"n":8,"o":68.98,"t":"2026-09-29T16:45:00Z","v":1333,"vw":68.874458},{"c":68.87,"h":68.94,"l":68.85,"n":12,"o":68.85,"t":"2026-09-29T17:00:00Z","v":888,"vw":68.879302},{"c":68.75,"h":68.75,"l":68.67,"n":3,"o":68.67,"t":"2026-09-29T17:15:00Z","v":355,"vw":68.693516},{"c":68.59,"h":68.9199,"l":68.59,"n":24,"o":68.795,"t":"2026-09-29T17:30:00Z","v":1610,"vw":68.81078},{"c":68.525,"h":68.71,"l":68.44,"n":19,"o":68.71,"t":"2026-09-29T17:45:00Z","v":727,"vw":68.590768},{"c":68.76,"h":68.97,"l":68.58,"n":48,"o":68.58,"t":"2026-09-29T18:00:00Z","v":3639,"vw":68.634655},{"c":69.21,"h":69.21,"l":68.85,"n":13,"o":68.85,"t":"2026-09-29T18:15:00Z","v":1282,"vw":69.082384},{"c":69.385,"h":69.41,"l":69.1451,"n":8,"o":69.1451,"t":"2026-09-29T18:30:00Z","v":1503,"vw":69.260033},{"c":69.355,"h":69.355,"l":69.355,"n":2,"o":69.355,"t":"2026-09-29T18:45:00Z","v":103,"vw":69.355},{"c":69.45,"h":69.59,"l":69.45,"n":8,"o":69.59,"t":"2026-09-29T19:00:00Z","v":998,"vw":69.51125},{"c":69.45,"h":69.45,"l":69.36,"n":9,"o":69.36,"t":"2026-09-29T19:15:00Z","v":526,"vw":69.391461},{"c":69.4784,"h":69.4784,"l":69.4784,"n":6,"o":69.4784,"t":"2026-09-29T19:30:00Z","v":634,"vw":69.4784},{"c":69.3,"h":69.9,"l":69.3,"n":153,"o":69.66,"t":"2026-09-29T19:45:00Z","v":17172,"vw":69.515954},{"c":69.48,"h":69.48,"l":69.48,"n":7,"o":69.48,"t":"2026-09-29T20:00:00Z","v":117,"vw":69.48},{"c":69.35,"h":69.39,"l":69.23,"n":34,"o":69.28,"t":"2026-09-29T20:15:00Z","v":5050,"vw":69.271163},{"c":69.48,"h":69.5,"l":69.48,"n":2,"o":69.5,"t":"2026-09-29T21:45:00Z","v":250,"vw":69.488},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-09-29T22:45:00Z","v":100,"vw":69.45},{"c":69.26,"h":69.31,"l":69.26,"n":9,"o":69.27,"t":"2026-09-30T08:00:00Z","v":665,"vw":69.285971},{"c":70.14,"h":70.17,"l":70.14,"n":9,"o":70.14,"t":"2026-09-30T08:15:00Z","v":533,"vw":70.148},{"c":70.38,"h":70.38,"l":70.38,"n":2,"o":70.38,"t":"2026-09-30T08:30:00Z","v":140,"vw":70.38},{"c":70.46,"h":70.46,"l":70.46,"n":22,"o":70.46,"t":"2026-09-30T08:45:00Z","v":300,"vw":70.46},{"c":70.71,"h":70.71,"l":70.71,"n":2,"o":70.71,"t":"2026-09-30T09:15:00Z","v":245,"vw":70.71},{"c":70.58,"h":70.58,"l":70.58,"n":4,"o":70.58,"t":"2026-09-30T10:00:00Z","v":2100,"vw":70.58},{"c":70.64,"h":70.67,"l":70.45,"n":32,"o":70.45,"t":"2026-09-30T11:00:00Z","v":1767,"vw":70.58108},{"c":70.64,"h":70.79,"l":70.64,"n":9,"o":70.78,"t":"2026-09-30T11:15:00Z","v":893,"vw":70.7325},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-09-30T11:30:00Z","v":155,"vw":71},{"c":70.86,"h":70.86,"l":70.86,"n":2,"o":70.86,"t":"2026-09-30T12:00:00Z","v":140,"vw":70.86},{"c":70.91,"h":70.91,"l":70.91,"n":1,"o":70.91,"t":"2026-09-30T12:15:00Z","v":368,"vw":70.91},{"c":71.36,"h":71.5,"l":71.33,"n":13,"o":71.41,"t":"2026-09-30T12:30:00Z","v":1671,"vw":71.374126},{"c":71.14,"h":71.14,"l":71.1,"n":6,"o":71.1,"t":"2026-09-30T12:45:00Z","v":3313,"vw":71.104874},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-09-30T13:00:00Z","v":120,"vw":71.5},{"c":70.43,"h":70.92,"l":70.43,"n":26,"o":70.88,"t":"2026-09-30T13:15:00Z","v":1397,"vw":70.791154},{"c":71.94,"h":72.3,"l":70.69,"n":272,"o":70.69,"t":"2026-09-30T13:30:00Z","v":51620,"vw":71.978632},{"c":72.94,"h":72.94,"l":72.1,"n":266,"o":72.1,"t":"2026-09-30T13:45:00Z","v":38081,"vw":72.789923},{"c":73.255,"h":73.95,"l":73.15,"n":181,"o":73.17,"t":"2026-09-30T14:00:00Z","v":12251,"vw":73.546686},{"c":72.76,"h":73.47,"l":72.76,"n":60,"o":73.18,"t":"2026-09-30T14:15:00Z","v":3108,"vw":73.060975},{"c":72.27,"h":72.55,"l":72.25,"n":29,"o":72.515,"t":"2026-09-30T14:30:00Z","v":1463,"vw":72.353498},{"c":72.275,"h":72.55,"l":72.275,"n":9,"o":72.55,"t":"2026-09-30T14:45:00Z","v":673,"vw":72.409863},{"c":73,"h":73,"l":72.0463,"n":31,"o":72.25,"t":"2026-09-30T15:00:00Z","v":4783,"vw":72.580638},{"c":73.46,"h":73.54,"l":73.16,"n":43,"o":73.16,"t":"2026-09-30T15:15:00Z","v":2461,"vw":73.364233},{"c":73.6,"h":73.86,"l":73.53,"n":51,"o":73.55,"t":"2026-09-30T15:30:00Z","v":2824,"vw":73.680242},{"c":73.77,"h":74.03,"l":73.4,"n":55,"o":73.4,"t":"2026-09-30T15:45:00Z","v":3527,"vw":73.765293},{"c":74,"h":74,"l":73.585,"n":104,"o":73.79,"t":"2026-09-30T16:00:00Z","v":7626,"vw":73.734378},{"c":73.8,"h":74.125,"l":73.8,"n":30,"o":73.81,"t":"2026-09-30T16:15:00Z","v":2255,"vw":74.018643},{"c":73.778,"h":73.88,"l":73.778,"n":12,"o":73.88,"t":"2026-09-30T16:30:00Z","v":591,"vw":73.813454},{"c":73.79,"h":73.7954,"l":73.705,"n":17,"o":73.705,"t":"2026-09-30T16:45:00Z","v":3880,"vw":73.744366},{"c":73.695,"h":73.9,"l":73.695,"n":42,"o":73.85,"t":"2026-09-30T17:00:00Z","v":4517,"vw":73.786029},{"c":73.45,"h":73.57,"l":73.445,"n":16,"o":73.495,"t":"2026-09-30T17:15:00Z","v":774,"vw":73.480294},{"c":73.24,"h":73.32,"l":73.24,"n":5,"o":73.32,"t":"2026-09-30T17:30:00Z","v":538,"vw":73.256},{"c":73.045,"h":73.19,"l":72.9916,"n":26,"o":73.19,"t":"2026-09-30T17:45:00Z","v":1870,"vw":73.086519},{"c":72.9293,"h":73.01,"l":72.7,"n":11,"o":73.01,"t":"2026-09-30T18:00:00Z","v":684,"vw":72.861383},{"c":72.76,"h":72.76,"l":72.745,"n":5,"o":72.745,"t":"2026-09-30T18:15:00Z","v":318,"vw":72.75},{"c":72.705,"h":72.705,"l":72.705,"n":6,"o":72.705,"t":"2026-09-30T18:30:00Z","v":806,"vw":72.705},{"c":72.85,"h":72.87,"l":72.8236,"n":10,"o":72.8236,"t":"2026-09-30T18:45:00Z","v":1302,"vw":72.849467},{"c":72.99,"h":72.99,"l":72.99,"n":4,"o":72.99,"t":"2026-09-30T19:00:00Z","v":147,"vw":72.99},{"c":72.84,"h":72.86,"l":72.84,"n":3,"o":72.86,"t":"2026-09-30T19:15:00Z","v":400,"vw":72.85},{"c":72.52,"h":72.52,"l":72.52,"n":3,"o":72.52,"t":"2026-09-30T19:30:00Z","v":200,"vw":72.52},{"c":70.52,"h":72.48,"l":69.67,"n":456,"o":72.48,"t":"2026-09-30T19:45:00Z","v":38883,"vw":70.818128},{"c":74.18,"h":76.81,"l":70.95,"n":404,"o":70.95,"t":"2026-09-30T20:00:00Z","v":16327,"vw":74.600102},{"c":72.8,"h":73.99,"l":72.55,"n":100,"o":73.97,"t":"2026-09-30T20:15:00Z","v":6096,"vw":73.057241},{"c":72.81,"h":72.87,"l":72.59,"n":22,"o":72.87,"t":"2026-09-30T20:30:00Z","v":795,"vw":72.766873},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-09-30T20:45:00Z","v":195,"vw":73},{"c":73.32,"h":73.32,"l":73.32,"n":8,"o":73.32,"t":"2026-09-30T21:00:00Z","v":202,"vw":73.32},{"c":73.3952,"h":73.3952,"l":73.3952,"n":1,"o":73.3952,"t":"2026-09-30T21:15:00Z","v":300,"vw":73.3952},{"c":73.4313,"h":73.4313,"l":73.4313,"n":2,"o":73.4313,"t":"2026-09-30T21:30:00Z","v":230,"vw":73.4313},{"c":72.66,"h":72.66,"l":72.62,"n":2,"o":72.62,"t":"2026-09-30T22:00:00Z","v":500,"vw":72.628},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-09-30T22:15:00Z","v":100,"vw":72.8},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-09-30T22:30:00Z","v":136,"vw":73.16},{"c":72.98,"h":73.01,"l":72.98,"n":5,"o":73.01,"t":"2026-09-30T22:45:00Z","v":770,"vw":72.995},{"c":72.842,"h":72.842,"l":72.842,"n":1,"o":72.842,"t":"2026-09-30T23:00:00Z","v":100,"vw":72.842},{"c":73.0428,"h":73.05,"l":73.0428,"n":8,"o":73.05,"t":"2026-09-30T23:30:00Z","v":2847,"vw":73.043761},{"c":73.0487,"h":73.0487,"l":72.84,"n":3,"o":72.84,"t":"2026-09-30T23:45:00Z","v":1022,"vw":73.02783},{"c":73.8,"h":75.35,"l":73.8,"n":140,"o":75.35,"t":"2026-10-01T08:00:00Z","v":6500,"vw":74.044352},{"c":73.51,"h":73.51,"l":73.51,"n":5,"o":73.51,"t":"2026-10-01T08:15:00Z","v":280,"vw":73.51},{"c":74,"h":74,"l":73.95,"n":18,"o":73.96,"t":"2026-10-01T09:15:00Z","v":933,"vw":73.963226},{"c":74.03,"h":74.04,"l":74.03,"n":37,"o":74.04,"t":"2026-10-01T09:30:00Z","v":1162,"vw":74.033376},{"c":73.8,"h":74.17,"l":73.79,"n":8,"o":74.17,"t":"2026-10-01T09:45:00Z","v":605,"vw":73.963333},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-01T10:15:00Z","v":100,"vw":73.8},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-01T10:30:00Z","v":299,"vw":73.8},{"c":73.2,"h":73.2,"l":72.83,"n":26,"o":73,"t":"2026-10-01T11:15:00Z","v":1890,"vw":72.966678},{"c":73.71,"h":73.71,"l":73.2,"n":7,"o":73.3,"t":"2026-10-01T11:30:00Z","v":1344,"vw":73.373289},{"c":73.7,"h":73.7,"l":73.5,"n":3,"o":73.5,"t":"2026-10-01T11:45:00Z","v":470,"vw":73.566667},{"c":72.98,"h":73.16,"l":72.87,"n":101,"o":72.88,"t":"2026-10-01T12:00:00Z","v":13216,"vw":73.020204},{"c":73.42,"h":73.49,"l":73.42,"n":6,"o":73.49,"t":"2026-10-01T13:00:00Z","v":304,"vw":73.448455},{"c":73.1,"h":73.43,"l":72.86,"n":64,"o":73.36,"t":"2026-10-01T13:15:00Z","v":7528,"vw":73.074908},{"c":71.2006,"h":74.2,"l":70.83,"n":289,"o":73.42,"t":"2026-10-01T13:30:00Z","v":29170,"vw":72.218446},{"c":70.9,"h":71.19,"l":70.46,"n":76,"o":71.09,"t":"2026-10-01T13:45:00Z","v":3927,"vw":70.862067},{"c":70.09,"h":70.7299,"l":70,"n":99,"o":70.54,"t":"2026-10-01T14:00:00Z","v":5182,"vw":70.280165},{"c":69.86,"h":70.17,"l":69.77,"n":41,"o":70.17,"t":"2026-10-01T14:15:00Z","v":2731,"vw":69.941491},{"c":69.7428,"h":70.085,"l":69.7,"n":57,"o":69.79,"t":"2026-10-01T14:30:00Z","v":4736,"vw":69.856046},{"c":69.48,"h":69.7989,"l":69.48,"n":63,"o":69.72,"t":"2026-10-01T14:45:00Z","v":2859,"vw":69.634993},{"c":69.45,"h":69.45,"l":69.15,"n":41,"o":69.31,"t":"2026-10-01T15:00:00Z","v":3159,"vw":69.248337},{"c":69.53,"h":69.82,"l":69.53,"n":122,"o":69.8,"t":"2026-10-01T15:15:00Z","v":9438,"vw":69.704104},{"c":69.4481,"h":69.5284,"l":69.39,"n":14,"o":69.39,"t":"2026-10-01T15:30:00Z","v":835,"vw":69.481659},{"c":69.27,"h":69.27,"l":68.98,"n":53,"o":69,"t":"2026-10-01T15:45:00Z","v":2298,"vw":69.032965},{"c":68.98,"h":69.29,"l":68.9,"n":72,"o":69.29,"t":"2026-10-01T16:00:00Z","v":46665,"vw":68.951144},{"c":68.82,"h":69.005,"l":68.81,"n":58,"o":68.98,"t":"2026-10-01T16:15:00Z","v":4036,"vw":68.899509},{"c":68.305,"h":68.85,"l":68.3,"n":95,"o":68.72,"t":"2026-10-01T16:30:00Z","v":3999,"vw":68.4938},{"c":67.95,"h":68.275,"l":67.45,"n":183,"o":68.27,"t":"2026-10-01T16:45:00Z","v":11716,"vw":67.948801},{"c":68.3287,"h":68.45,"l":67.835,"n":55,"o":67.835,"t":"2026-10-01T17:00:00Z","v":5589,"vw":68.217969},{"c":68.56,"h":68.63,"l":68.27,"n":42,"o":68.27,"t":"2026-10-01T17:15:00Z","v":2445,"vw":68.479473},{"c":68.7859,"h":68.92,"l":68.66,"n":51,"o":68.67,"t":"2026-10-01T17:30:00Z","v":3948,"vw":68.758054},{"c":68.78,"h":68.9399,"l":68.78,"n":20,"o":68.85,"t":"2026-10-01T17:45:00Z","v":692,"vw":68.836906},{"c":68.5901,"h":68.895,"l":68.5901,"n":6,"o":68.78,"t":"2026-10-01T18:00:00Z","v":1845,"vw":68.807929},{"c":68.5,"h":68.67,"l":68.5,"n":61,"o":68.62,"t":"2026-10-01T18:15:00Z","v":3106,"vw":68.599914},{"c":68.47,"h":68.62,"l":68.47,"n":4,"o":68.62,"t":"2026-10-01T18:30:00Z","v":209,"vw":68.545},{"c":68.4196,"h":68.57,"l":68.4196,"n":5,"o":68.495,"t":"2026-10-01T18:45:00Z","v":613,"vw":68.517806},{"c":68.561,"h":68.5688,"l":68.46,"n":13,"o":68.5,"t":"2026-10-01T19:00:00Z","v":1575,"vw":68.539922},{"c":68.77,"h":68.8,"l":68.65,"n":30,"o":68.75,"t":"2026-10-01T19:15:00Z","v":3004,"vw":68.722804},{"c":68.5675,"h":68.7,"l":68.55,"n":14,"o":68.6101,"t":"2026-10-01T19:30:00Z","v":1004,"vw":68.598162},{"c":68.23,"h":68.73,"l":68.21,"n":85,"o":68.64,"t":"2026-10-01T19:45:00Z","v":5603,"vw":68.600248},{"c":68.55,"h":68.57,"l":68.35,"n":43,"o":68.35,"t":"2026-10-01T20:00:00Z","v":4684,"vw":68.415487},{"c":68.69,"h":68.69,"l":68.55,"n":55,"o":68.55,"t":"2026-10-01T20:30:00Z","v":2333,"vw":68.646805},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-01T22:30:00Z","v":105,"vw":68.69},{"c":68.68,"h":68.69,"l":68.68,"n":2,"o":68.69,"t":"2026-10-01T22:45:00Z","v":480,"vw":68.683125},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-10-01T23:00:00Z","v":327,"vw":68.73},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-10-01T23:15:00Z","v":1462,"vw":68.8},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-01T23:45:00Z","v":100,"vw":68.75},{"c":69.18,"h":69.18,"l":69.18,"n":8,"o":69.18,"t":"2026-10-02T08:00:00Z","v":350,"vw":69.18},{"c":69.47,"h":69.47,"l":69.47,"n":3,"o":69.47,"t":"2026-10-02T09:15:00Z","v":172,"vw":69.47},{"c":69.03,"h":69.03,"l":69.03,"n":2,"o":69.03,"t":"2026-10-02T10:15:00Z","v":300,"vw":69.03},{"c":69.22,"h":69.22,"l":69.22,"n":11,"o":69.22,"t":"2026-10-02T10:30:00Z","v":297,"vw":69.22},{"c":69.17,"h":69.17,"l":69.17,"n":1,"o":69.17,"t":"2026-10-02T10:45:00Z","v":197,"vw":69.17},{"c":68.97,"h":68.97,"l":68.88,"n":2,"o":68.88,"t":"2026-10-02T11:00:00Z","v":1100,"vw":68.961818},{"c":68.92,"h":68.95,"l":68.8,"n":14,"o":68.95,"t":"2026-10-02T11:15:00Z","v":3903,"vw":68.821222},{"c":68.82,"h":68.83,"l":68.68,"n":16,"o":68.68,"t":"2026-10-02T11:30:00Z","v":1195,"vw":68.77},{"c":68.83,"h":68.83,"l":68.83,"n":7,"o":68.83,"t":"2026-10-02T11:45:00Z","v":620,"vw":68.83},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-02T12:15:00Z","v":500,"vw":68.8},{"c":69.43,"h":69.74,"l":68.95,"n":23,"o":68.95,"t":"2026-10-02T12:30:00Z","v":3282,"vw":69.394677},{"c":69.49,"h":69.5,"l":69.49,"n":5,"o":69.5,"t":"2026-10-02T12:45:00Z","v":1778,"vw":69.499438},{"c":69.6595,"h":69.74,"l":69.6595,"n":4,"o":69.74,"t":"2026-10-02T13:00:00Z","v":550,"vw":69.6998},{"c":70.25,"h":70.25,"l":69.98,"n":20,"o":69.99,"t":"2026-10-02T13:15:00Z","v":1252,"vw":70.09},{"c":70.8,"h":70.8,"l":69.6,"n":171,"o":69.92,"t":"2026-10-02T13:30:00Z","v":14464,"vw":70.411209},{"c":70.37,"h":71,"l":70.37,"n":101,"o":70.839,"t":"2026-10-02T13:45:00Z","v":7451,"vw":70.691743},{"c":71.24,"h":71.24,"l":70.6928,"n":51,"o":70.6928,"t":"2026-10-02T14:00:00Z","v":2917,"vw":70.972323},{"c":70.99,"h":71.24,"l":70.83,"n":72,"o":71,"t":"2026-10-02T14:15:00Z","v":4699,"vw":71.044166},{"c":71.27,"h":71.3,"l":70.92,"n":235,"o":71,"t":"2026-10-02T14:30:00Z","v":53249,"vw":71.077944},{"c":71.056,"h":71.36,"l":71,"n":22,"o":71.36,"t":"2026-10-02T14:45:00Z","v":1893,"vw":71.161893},{"c":70.5,"h":71,"l":70.5,"n":56,"o":70.7,"t":"2026-10-02T15:00:00Z","v":3546,"vw":70.780344},{"c":69.96,"h":70.38,"l":69.9,"n":38,"o":70.33,"t":"2026-10-02T15:15:00Z","v":3434,"vw":70.084219},{"c":69.91,"h":69.91,"l":69.75,"n":9,"o":69.75,"t":"2026-10-02T15:30:00Z","v":740,"vw":69.856875},{"c":69.5901,"h":69.845,"l":69.5901,"n":10,"o":69.845,"t":"2026-10-02T15:45:00Z","v":1497,"vw":69.759664},{"c":70.2,"h":70.28,"l":70.2,"n":3,"o":70.28,"t":"2026-10-02T16:00:00Z","v":301,"vw":70.226667},{"c":70.2,"h":70.42,"l":70.2,"n":7,"o":70.42,"t":"2026-10-02T16:15:00Z","v":315,"vw":70.31},{"c":70.425,"h":70.425,"l":70.425,"n":1,"o":70.425,"t":"2026-10-02T16:30:00Z","v":240,"vw":70.425},{"c":70.56,"h":70.56,"l":70.56,"n":1,"o":70.56,"t":"2026-10-02T16:45:00Z","v":385,"vw":70.56},{"c":70.7,"h":70.7,"l":70.7,"n":2,"o":70.7,"t":"2026-10-02T17:00:00Z","v":150,"vw":70.7},{"c":70.61,"h":70.66,"l":70.61,"n":8,"o":70.6201,"t":"2026-10-02T17:15:00Z","v":740,"vw":70.629983},{"c":70.67,"h":70.67,"l":70.605,"n":12,"o":70.625,"t":"2026-10-02T17:45:00Z","v":872,"vw":70.627895},{"c":70.25,"h":70.3801,"l":70.24,"n":8,"o":70.3801,"t":"2026-10-02T18:15:00Z","v":1087,"vw":70.27228},{"c":70.39,"h":70.39,"l":70.36,"n":3,"o":70.36,"t":"2026-10-02T18:30:00Z","v":206,"vw":70.375366},{"c":70.2,"h":70.2,"l":70.15,"n":3,"o":70.15,"t":"2026-10-02T18:45:00Z","v":795,"vw":70.179749},{"c":70.13,"h":70.29,"l":70.12,"n":16,"o":70.29,"t":"2026-10-02T19:00:00Z","v":1337,"vw":70.207708},{"c":70.25,"h":70.27,"l":70.085,"n":16,"o":70.18,"t":"2026-10-02T19:15:00Z","v":1706,"vw":70.171467},{"c":70.14,"h":70.34,"l":70.14,"n":18,"o":70.29,"t":"2026-10-02T19:30:00Z","v":1196,"vw":70.277301},{"c":70.34,"h":70.42,"l":70.18,"n":103,"o":70.18,"t":"2026-10-02T19:45:00Z","v":8806,"vw":70.268007},{"c":70.47,"h":70.47,"l":70.47,"n":3,"o":70.47,"t":"2026-10-02T20:00:00Z","v":259,"vw":70.47},{"c":70.4448,"h":70.4448,"l":70.4448,"n":1,"o":70.4448,"t":"2026-10-02T22:15:00Z","v":408,"vw":70.4448},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-02T22:45:00Z","v":153,"vw":70.2},{"c":70.4275,"h":70.4275,"l":70.4275,"n":1,"o":70.4275,"t":"2026-10-02T23:00:00Z","v":200,"vw":70.4275},{"c":70.4,"h":70.5,"l":70.4,"n":11,"o":70.5,"t":"2026-10-05T08:00:00Z","v":802,"vw":70.475643},{"c":70.5,"h":70.5,"l":70.49,"n":3,"o":70.49,"t":"2026-10-05T11:15:00Z","v":500,"vw":70.497872},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-05T12:30:00Z","v":100,"vw":69.9},{"c":70.27,"h":70.28,"l":70.27,"n":9,"o":70.27,"t":"2026-10-05T13:15:00Z","v":768,"vw":70.271718},{"c":70.4,"h":70.71,"l":70.17,"n":47,"o":70.29,"t":"2026-10-05T13:30:00Z","v":1923,"vw":70.486446},{"c":70.75,"h":71.1,"l":70.63,"n":41,"o":70.87,"t":"2026-10-05T13:45:00Z","v":5106,"vw":70.864683},{"c":70.65,"h":70.8702,"l":70.65,"n":9,"o":70.8702,"t":"2026-10-05T14:00:00Z","v":380,"vw":70.7601},{"c":70.96,"h":71,"l":70.765,"n":30,"o":70.78,"t":"2026-10-05T14:15:00Z","v":4018,"vw":70.92052},{"c":70.85,"h":70.88,"l":70.65,"n":31,"o":70.85,"t":"2026-10-05T14:30:00Z","v":2199,"vw":70.772831},{"c":70.7078,"h":70.75,"l":70.49,"n":40,"o":70.72,"t":"2026-10-05T14:45:00Z","v":10933,"vw":70.65327},{"c":70.9323,"h":71,"l":70.6,"n":26,"o":70.6,"t":"2026-10-05T15:00:00Z","v":2755,"vw":70.844944},{"c":71.04,"h":71.07,"l":70.9,"n":27,"o":71.045,"t":"2026-10-05T15:15:00Z","v":1832,"vw":70.984846},{"c":71.2,"h":71.32,"l":71.09,"n":15,"o":71.09,"t":"2026-10-05T15:30:00Z","v":1203,"vw":71.247679},{"c":71.15,"h":71.16,"l":71.15,"n":8,"o":71.16,"t":"2026-10-05T15:45:00Z","v":1381,"vw":71.157139},{"c":70.96,"h":71.05,"l":70.8801,"n":27,"o":70.95,"t":"2026-10-05T16:00:00Z","v":7194,"vw":70.903198},{"c":71.17,"h":71.17,"l":70.94,"n":9,"o":70.94,"t":"2026-10-05T16:15:00Z","v":642,"vw":71.068491},{"c":71.17,"h":71.17,"l":71.01,"n":5,"o":71.01,"t":"2026-10-05T16:30:00Z","v":751,"vw":71.118571},{"c":71.105,"h":71.105,"l":71.08,"n":6,"o":71.09,"t":"2026-10-05T16:45:00Z","v":500,"vw":71.09125},{"c":71.19,"h":71.19,"l":71.0982,"n":7,"o":71.0982,"t":"2026-10-05T17:00:00Z","v":1992,"vw":71.148661},{"c":71.68,"h":71.68,"l":71.45,"n":47,"o":71.45,"t":"2026-10-05T17:15:00Z","v":9166,"vw":71.507359},{"c":71.88,"h":71.88,"l":71.68,"n":28,"o":71.7,"t":"2026-10-05T17:30:00Z","v":1188,"vw":71.739306},{"c":72,"h":72,"l":71.9,"n":18,"o":71.95,"t":"2026-10-05T17:45:00Z","v":1970,"vw":71.984481},{"c":71.865,"h":72.08,"l":71.865,"n":32,"o":72.005,"t":"2026-10-05T18:00:00Z","v":2932,"vw":72.030935},{"c":71.91,"h":72.01,"l":71.85,"n":44,"o":71.85,"t":"2026-10-05T18:15:00Z","v":6915,"vw":71.978016},{"c":72.03,"h":72.03,"l":71.74,"n":14,"o":71.76,"t":"2026-10-05T18:30:00Z","v":1230,"vw":71.885959},{"c":72.3,"h":72.3,"l":72.08,"n":14,"o":72.08,"t":"2026-10-05T18:45:00Z","v":2763,"vw":72.226727},{"c":72,"h":72.21,"l":72,"n":10,"o":72.21,"t":"2026-10-05T19:00:00Z","v":618,"vw":72.162},{"c":72.1518,"h":72.29,"l":72.05,"n":12,"o":72.05,"t":"2026-10-05T19:15:00Z","v":1096,"vw":72.174535},{"c":71.96,"h":72.04,"l":71.9306,"n":10,"o":72.025,"t":"2026-10-05T19:30:00Z","v":942,"vw":71.983569},{"c":71.85,"h":71.85,"l":71.42,"n":127,"o":71.755,"t":"2026-10-05T19:45:00Z","v":11221,"vw":71.721746},{"c":71.7,"h":71.85,"l":71.7,"n":21,"o":71.84,"t":"2026-10-05T20:00:00Z","v":1153,"vw":71.779815},{"c":71.7615,"h":71.7615,"l":71.7615,"n":1,"o":71.7615,"t":"2026-10-05T23:00:00Z","v":200,"vw":71.7615},{"c":72.6,"h":72.63,"l":72.27,"n":41,"o":72.3,"t":"2026-10-06T08:00:00Z","v":4277,"vw":72.330596},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-06T08:45:00Z","v":100,"vw":72.56},{"c":72.4561,"h":72.47,"l":72.4561,"n":10,"o":72.46,"t":"2026-10-06T11:00:00Z","v":670,"vw":72.464568},{"c":72.75,"h":72.759,"l":72.75,"n":2,"o":72.759,"t":"2026-10-06T11:15:00Z","v":400,"vw":72.75675},{"c":72.52,"h":72.52,"l":72.51,"n":2,"o":72.51,"t":"2026-10-06T11:30:00Z","v":200,"vw":72.515},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-06T12:00:00Z","v":100,"vw":72.4},{"c":72.26,"h":72.32,"l":72.26,"n":8,"o":72.32,"t":"2026-10-06T13:15:00Z","v":672,"vw":72.28817},{"c":71.125,"h":72.38,"l":71.125,"n":124,"o":72.38,"t":"2026-10-06T13:30:00Z","v":10370,"vw":71.404815},{"c":71.14,"h":71.19,"l":71,"n":70,"o":71.09,"t":"2026-10-06T13:45:00Z","v":4069,"vw":71.085457},{"c":71.48,"h":71.48,"l":71.2,"n":27,"o":71.2,"t":"2026-10-06T14:00:00Z","v":3323,"vw":71.38278},{"c":71.8,"h":72.02,"l":71.44,"n":53,"o":71.44,"t":"2026-10-06T14:15:00Z","v":4625,"vw":71.739218},{"c":71.92,"h":71.92,"l":71.76,"n":19,"o":71.78,"t":"2026-10-06T14:30:00Z","v":2492,"vw":71.853984},{"c":72.2,"h":72.2,"l":72.18,"n":9,"o":72.18,"t":"2026-10-06T14:45:00Z","v":2156,"vw":72.19744},{"c":71.91,"h":72.1144,"l":71.91,"n":13,"o":72,"t":"2026-10-06T15:00:00Z","v":2073,"vw":71.982728},{"c":72.415,"h":72.415,"l":72.17,"n":19,"o":72.22,"t":"2026-10-06T15:15:00Z","v":2166,"vw":72.28917},{"c":72.47,"h":72.58,"l":72.42,"n":25,"o":72.42,"t":"2026-10-06T15:30:00Z","v":1967,"vw":72.507479},{"c":72.05,"h":72.25,"l":72.01,"n":25,"o":72.17,"t":"2026-10-06T15:45:00Z","v":2319,"vw":72.161268},{"c":72.48,"h":72.48,"l":72.02,"n":14,"o":72.02,"t":"2026-10-06T16:00:00Z","v":1855,"vw":72.316789},{"c":72,"h":72.42,"l":72,"n":27,"o":72.42,"t":"2026-10-06T16:15:00Z","v":3270,"vw":72.039621},{"c":72.03,"h":72.03,"l":71.99,"n":3,"o":71.99,"t":"2026-10-06T16:30:00Z","v":501,"vw":72.022},{"c":71.93,"h":72.05,"l":71.93,"n":5,"o":72.05,"t":"2026-10-06T16:45:00Z","v":641,"vw":71.981278},{"c":71.8499,"h":71.9,"l":71.8499,"n":5,"o":71.9,"t":"2026-10-06T17:00:00Z","v":500,"vw":71.882292},{"c":71.66,"h":71.7,"l":71.66,"n":8,"o":71.7,"t":"2026-10-06T17:15:00Z","v":425,"vw":71.6825},{"c":71.83,"h":71.89,"l":71.71,"n":12,"o":71.71,"t":"2026-10-06T17:30:00Z","v":1269,"vw":71.828082},{"c":71.945,"h":72.0098,"l":71.8753,"n":3,"o":71.8753,"t":"2026-10-06T17:45:00Z","v":1100,"vw":71.968118},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-06T18:00:00Z","v":100,"vw":72.08},{"c":72.525,"h":72.58,"l":72.36,"n":10,"o":72.36,"t":"2026-10-06T18:15:00Z","v":881,"vw":72.442071},{"c":72.3133,"h":72.46,"l":72.3133,"n":13,"o":72.46,"t":"2026-10-06T18:30:00Z","v":1508,"vw":72.347404},{"c":72.36,"h":72.36,"l":72.24,"n":18,"o":72.24,"t":"2026-10-06T18:45:00Z","v":8345,"vw":72.300961},{"c":72.16,"h":72.3201,"l":72.16,"n":7,"o":72.3201,"t":"2026-10-06T19:00:00Z","v":896,"vw":72.238192},{"c":72.3,"h":72.36,"l":72.15,"n":11,"o":72.15,"t":"2026-10-06T19:15:00Z","v":1902,"vw":72.179714},{"c":72.37,"h":72.37,"l":72.32,"n":116,"o":72.35,"t":"2026-10-06T19:30:00Z","v":27323,"vw":72.354177},{"c":72.135,"h":72.41,"l":72.11,"n":33,"o":72.2301,"t":"2026-10-06T19:45:00Z","v":4578,"vw":72.193869},{"c":72.17,"h":72.17,"l":72.17,"n":3,"o":72.17,"t":"2026-10-07T08:00:00Z","v":106,"vw":72.17},{"c":72.15,"h":72.35,"l":72.15,"n":39,"o":72.35,"t":"2026-10-07T09:00:00Z","v":565,"vw":72.275},{"c":72.15,"h":72.15,"l":72.15,"n":4,"o":72.15,"t":"2026-10-07T09:45:00Z","v":170,"vw":72.15},{"c":71.28,"h":71.28,"l":71.28,"n":1,"o":71.28,"t":"2026-10-07T11:15:00Z","v":300,"vw":71.28},{"c":71.57,"h":71.57,"l":71.569,"n":2,"o":71.569,"t":"2026-10-07T11:30:00Z","v":400,"vw":71.56925},{"c":71.6,"h":71.6,"l":71.43,"n":2,"o":71.43,"t":"2026-10-07T13:00:00Z","v":279,"vw":71.490932},{"c":70.5,"h":71.7283,"l":70.5,"n":80,"o":71.65,"t":"2026-10-07T13:30:00Z","v":5105,"vw":71.186245},{"c":71.74,"h":71.796,"l":70.855,"n":124,"o":70.855,"t":"2026-10-07T13:45:00Z","v":11425,"vw":71.535253},{"c":70.89,"h":71.62,"l":70.89,"n":66,"o":71.445,"t":"2026-10-07T14:00:00Z","v":7730,"vw":71.249783},{"c":70.86,"h":71.27,"l":70.805,"n":168,"o":70.95,"t":"2026-10-07T14:15:00Z","v":14560,"vw":70.967892},{"c":71.03,"h":71.2,"l":70.9,"n":21,"o":70.9,"t":"2026-10-07T14:30:00Z","v":2839,"vw":71.137075},{"c":71.1,"h":71.4,"l":71.1,"n":12,"o":71.4,"t":"2026-10-07T14:45:00Z","v":2083,"vw":71.277862},{"c":71.29,"h":71.29,"l":71.08,"n":7,"o":71.08,"t":"2026-10-07T15:00:00Z","v":882,"vw":71.224706},{"c":71.45,"h":71.45,"l":71.23,"n":9,"o":71.23,"t":"2026-10-07T15:15:00Z","v":2629,"vw":71.347578},{"c":71.49,"h":71.49,"l":71.34,"n":6,"o":71.34,"t":"2026-10-07T15:30:00Z","v":798,"vw":71.408145},{"c":71.545,"h":71.85,"l":71.5,"n":8,"o":71.85,"t":"2026-10-07T15:45:00Z","v":1120,"vw":71.687932},{"c":71.5401,"h":71.5401,"l":71.5401,"n":1,"o":71.5401,"t":"2026-10-07T16:00:00Z","v":100,"vw":71.5401},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-10-07T16:15:00Z","v":100,"vw":71.41},{"c":71.4555,"h":71.4555,"l":71.4555,"n":1,"o":71.4555,"t":"2026-10-07T16:30:00Z","v":200,"vw":71.4555},{"c":71.42,"h":71.42,"l":71.42,"n":7,"o":71.42,"t":"2026-10-07T16:45:00Z","v":208,"vw":71.42},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-07T17:00:00Z","v":100,"vw":71.4},{"c":71.75,"h":71.75,"l":71.745,"n":2,"o":71.745,"t":"2026-10-07T17:15:00Z","v":637,"vw":71.746075},{"c":72.03,"h":72.0505,"l":71.82,"n":14,"o":71.82,"t":"2026-10-07T17:30:00Z","v":1768,"vw":71.997875},{"c":72.36,"h":72.4,"l":72.31,"n":29,"o":72.31,"t":"2026-10-07T17:45:00Z","v":2144,"vw":72.330369},{"c":72.33,"h":72.415,"l":72.33,"n":3,"o":72.415,"t":"2026-10-07T18:00:00Z","v":290,"vw":72.3725},{"c":72.21,"h":72.29,"l":72.21,"n":4,"o":72.29,"t":"2026-10-07T18:15:00Z","v":718,"vw":72.276667},{"c":72.5,"h":72.525,"l":72.46,"n":11,"o":72.5,"t":"2026-10-07T18:30:00Z","v":921,"vw":72.499544},{"c":72.86,"h":72.86,"l":72.5608,"n":12,"o":72.62,"t":"2026-10-07T18:45:00Z","v":811,"vw":72.750949},{"c":72.6,"h":72.84,"l":72.6,"n":5,"o":72.84,"t":"2026-10-07T19:00:00Z","v":500,"vw":72.697897},{"c":72.605,"h":72.605,"l":72.605,"n":2,"o":72.605,"t":"2026-10-07T19:15:00Z","v":590,"vw":72.605},{"c":73,"h":73,"l":72.72,"n":31,"o":72.845,"t":"2026-10-07T19:30:00Z","v":4066,"vw":72.818993},{"c":73.28,"h":73.34,"l":73.192,"n":28,"o":73.29,"t":"2026-10-07T19:45:00Z","v":2255,"vw":73.277005},{"c":73.1,"h":73.1,"l":73.1,"n":6,"o":73.1,"t":"2026-10-07T20:30:00Z","v":1600,"vw":73.1},{"c":73.12,"h":73.12,"l":73.12,"n":1,"o":73.12,"t":"2026-10-07T20:45:00Z","v":100,"vw":73.12},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-07T22:00:00Z","v":200,"vw":73.3},{"c":73.26,"h":73.26,"l":73.26,"n":2,"o":73.26,"t":"2026-10-07T22:30:00Z","v":111,"vw":73.26},{"c":73.26,"h":73.26,"l":73.26,"n":2,"o":73.26,"t":"2026-10-07T22:45:00Z","v":101,"vw":73.26},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-07T23:15:00Z","v":100,"vw":73.25},{"c":73.25,"h":73.25,"l":73.25,"n":3,"o":73.25,"t":"2026-10-07T23:45:00Z","v":300,"vw":73.25},{"c":72.94,"h":73.13,"l":72.52,"n":39,"o":72.5949,"t":"2026-10-08T08:00:00Z","v":2609,"vw":72.900304},{"c":72.89,"h":72.89,"l":72.89,"n":4,"o":72.89,"t":"2026-10-08T08:15:00Z","v":220,"vw":72.89},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-08T09:30:00Z","v":100,"vw":72.6},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-08T10:00:00Z","v":315,"vw":72.65},{"c":72.45,"h":72.5,"l":72.45,"n":13,"o":72.49,"t":"2026-10-08T10:15:00Z","v":659,"vw":72.48},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-10-08T10:30:00Z","v":182,"vw":72},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-08T11:00:00Z","v":160,"vw":72.01},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-08T11:30:00Z","v":110,"vw":72},{"c":74.17,"h":74.24,"l":73.59,"n":32,"o":73.59,"t":"2026-10-08T12:00:00Z","v":2598,"vw":74.068206},{"c":74.6,"h":75.25,"l":74.39,"n":174,"o":74.39,"t":"2026-10-08T12:15:00Z","v":11075,"vw":74.927901},{"c":74.36,"h":74.52,"l":74.142,"n":17,"o":74.52,"t":"2026-10-08T12:30:00Z","v":2456,"vw":74.253608},{"c":73.8,"h":74.0897,"l":73.8,"n":5,"o":74,"t":"2026-10-08T12:45:00Z","v":522,"vw":73.988254},{"c":73.67,"h":73.8,"l":73.67,"n":9,"o":73.77,"t":"2026-10-08T13:15:00Z","v":1000,"vw":73.712583},{"c":74.32,"h":75.58,"l":73.955,"n":233,"o":74.89,"t":"2026-10-08T13:30:00Z","v":15452,"vw":74.900213},{"c":73.805,"h":74.6624,"l":73.565,"n":40,"o":74.6624,"t":"2026-10-08T13:45:00Z","v":2260,"vw":74.053802},{"c":73.88,"h":73.88,"l":73.26,"n":36,"o":73.29,"t":"2026-10-08T14:00:00Z","v":3903,"vw":73.459461},{"c":74.16,"h":74.16,"l":73.91,"n":16,"o":73.935,"t":"2026-10-08T14:15:00Z","v":1242,"vw":73.979713},{"c":73.81,"h":74.1499,"l":73.755,"n":13,"o":74.1499,"t":"2026-10-08T14:30:00Z","v":1963,"vw":73.880675},{"c":73.65,"h":73.675,"l":73.4701,"n":15,"o":73.675,"t":"2026-10-08T14:45:00Z","v":1394,"vw":73.59671},{"c":73.9482,"h":74.2,"l":73.5545,"n":23,"o":73.5545,"t":"2026-10-08T15:00:00Z","v":2303,"vw":74.073278},{"c":73.34,"h":73.56,"l":73.28,"n":31,"o":73.56,"t":"2026-10-08T15:15:00Z","v":7133,"vw":73.378272},{"c":72.5,"h":73.2,"l":72.5,"n":76,"o":73.2,"t":"2026-10-08T15:30:00Z","v":12624,"vw":72.871508},{"c":72.64,"h":72.76,"l":72.635,"n":22,"o":72.74,"t":"2026-10-08T15:45:00Z","v":1600,"vw":72.703182},{"c":72.61,"h":72.65,"l":72.55,"n":16,"o":72.5715,"t":"2026-10-08T16:00:00Z","v":1478,"vw":72.610143},{"c":72.93,"h":73,"l":72.72,"n":69,"o":72.72,"t":"2026-10-08T16:15:00Z","v":6168,"vw":72.826779},{"c":72.77,"h":72.77,"l":72.6,"n":24,"o":72.6,"t":"2026-10-08T16:30:00Z","v":4129,"vw":72.651232},{"c":72.57,"h":72.7,"l":72.31,"n":34,"o":72.64,"t":"2026-10-08T16:45:00Z","v":4562,"vw":72.399213},{"c":72.57,"h":72.585,"l":72.38,"n":15,"o":72.38,"t":"2026-10-08T17:00:00Z","v":2182,"vw":72.54463},{"c":71.84,"h":72.6788,"l":71.84,"n":75,"o":72.6788,"t":"2026-10-08T17:15:00Z","v":11989,"vw":72.058355},{"c":72.34,"h":72.34,"l":71.87,"n":23,"o":71.87,"t":"2026-10-08T17:30:00Z","v":2547,"vw":71.991491},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-08T17:45:00Z","v":200,"vw":71.83},{"c":71.85,"h":71.86,"l":71.85,"n":3,"o":71.86,"t":"2026-10-08T18:00:00Z","v":609,"vw":71.851667},{"c":71.89,"h":71.9143,"l":71.81,"n":11,"o":71.9143,"t":"2026-10-08T18:15:00Z","v":2006,"vw":71.866251},{"c":71.7966,"h":71.89,"l":71.7966,"n":2,"o":71.89,"t":"2026-10-08T18:30:00Z","v":300,"vw":71.827733},{"c":72.1818,"h":72.19,"l":72.12,"n":4,"o":72.19,"t":"2026-10-08T18:45:00Z","v":858,"vw":72.1751},{"c":72.365,"h":72.365,"l":72.21,"n":7,"o":72.21,"t":"2026-10-08T19:00:00Z","v":370,"vw":72.319006},{"c":72.1801,"h":72.25,"l":72.1801,"n":2,"o":72.25,"t":"2026-10-08T19:15:00Z","v":258,"vw":72.207193},{"c":72.19,"h":72.19,"l":71.89,"n":6,"o":71.89,"t":"2026-10-08T19:30:00Z","v":729,"vw":71.973645},{"c":72.14,"h":72.3199,"l":71.96,"n":65,"o":72.2,"t":"2026-10-08T19:45:00Z","v":3519,"vw":72.182476},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-10-09T09:45:00Z","v":600,"vw":73.05},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-09T10:00:00Z","v":100,"vw":73.05},{"c":72.91,"h":73.05,"l":72.91,"n":7,"o":73.05,"t":"2026-10-09T10:15:00Z","v":657,"vw":72.995},{"c":72.91,"h":72.91,"l":72.9,"n":2,"o":72.9,"t":"2026-10-09T10:30:00Z","v":200,"vw":72.905},{"c":72.9,"h":72.9,"l":72.9,"n":12,"o":72.9,"t":"2026-10-09T10:45:00Z","v":827,"vw":72.9},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-09T12:45:00Z","v":100,"vw":73.1},{"c":74.01,"h":74.01,"l":74.01,"n":1,"o":74.01,"t":"2026-10-09T13:15:00Z","v":100,"vw":74.01},{"c":73.735,"h":74.39,"l":73.0652,"n":90,"o":73.98,"t":"2026-10-09T13:30:00Z","v":11269,"vw":73.895771},{"c":73.315,"h":73.77,"l":73.315,"n":18,"o":73.76,"t":"2026-10-09T13:45:00Z","v":5154,"vw":73.738089},{"c":73.73,"h":73.73,"l":73.62,"n":4,"o":73.62,"t":"2026-10-09T14:00:00Z","v":246,"vw":73.675},{"c":74.065,"h":74.1,"l":73.89,"n":26,"o":73.89,"t":"2026-10-09T14:15:00Z","v":2149,"vw":74.0164},{"c":73.19,"h":73.19,"l":73.19,"n":4,"o":73.19,"t":"2026-10-09T14:45:00Z","v":231,"vw":73.19},{"c":73.51,"h":73.51,"l":73.4,"n":7,"o":73.4,"t":"2026-10-09T15:00:00Z","v":873,"vw":73.439316},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-09T15:15:00Z","v":100,"vw":73.38},{"c":73.98,"h":74.015,"l":73.3,"n":24,"o":73.3,"t":"2026-10-09T15:30:00Z","v":1184,"vw":73.839512},{"c":74.4636,"h":74.53,"l":74.0831,"n":75,"o":74.0831,"t":"2026-10-09T15:45:00Z","v":8265,"vw":74.289038},{"c":74.6099,"h":74.68,"l":74.125,"n":18,"o":74.125,"t":"2026-10-09T16:00:00Z","v":2884,"vw":74.63414},{"c":74.68,"h":74.68,"l":74.6,"n":10,"o":74.66,"t":"2026-10-09T16:15:00Z","v":1052,"vw":74.654752},{"c":74.48,"h":74.54,"l":74.35,"n":21,"o":74.5,"t":"2026-10-09T16:30:00Z","v":1954,"vw":74.463591},{"c":74.455,"h":74.56,"l":74.41,"n":8,"o":74.44,"t":"2026-10-09T16:45:00Z","v":1039,"vw":74.5125},{"c":73.99,"h":74.08,"l":73.99,"n":6,"o":74.08,"t":"2026-10-09T17:00:00Z","v":517,"vw":74.021323},{"c":73.63,"h":73.75,"l":73.55,"n":21,"o":73.55,"t":"2026-10-09T17:15:00Z","v":2188,"vw":73.696471},{"c":73.48,"h":73.58,"l":73.48,"n":4,"o":73.58,"t":"2026-10-09T17:30:00Z","v":945,"vw":73.53},{"c":73.89,"h":73.89,"l":73.89,"n":2,"o":73.89,"t":"2026-10-09T17:45:00Z","v":110,"vw":73.89},{"c":73.69,"h":73.69,"l":73.69,"n":1,"o":73.69,"t":"2026-10-09T18:00:00Z","v":100,"vw":73.69},{"c":73.56,"h":73.56,"l":73.56,"n":2,"o":73.56,"t":"2026-10-09T18:15:00Z","v":115,"vw":73.56},{"c":73.21,"h":73.47,"l":73.2,"n":4,"o":73.47,"t":"2026-10-09T18:30:00Z","v":400,"vw":73.3375},{"c":73.3514,"h":73.3514,"l":73.3514,"n":3,"o":73.3514,"t":"2026-10-09T18:45:00Z","v":185,"vw":73.3514},{"c":73.34,"h":73.34,"l":73.17,"n":28,"o":73.27,"t":"2026-10-09T19:15:00Z","v":5821,"vw":73.332805},{"c":73.71,"h":73.92,"l":73.54,"n":107,"o":73.54,"t":"2026-10-09T19:30:00Z","v":10182,"vw":73.654816},{"c":73.6499,"h":73.6499,"l":73.495,"n":7,"o":73.64,"t":"2026-10-09T19:45:00Z","v":538,"vw":73.565671},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-09T20:15:00Z","v":350,"vw":73.22},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-09T20:45:00Z","v":200,"vw":72.5},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-09T21:30:00Z","v":150,"vw":74.15},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-12T08:00:00Z","v":211,"vw":74.1},{"c":74.5,"h":74.5,"l":73.535,"n":52,"o":73.535,"t":"2026-10-12T13:30:00Z","v":2138,"vw":74.212047},{"c":74.11,"h":75.28,"l":74.11,"n":90,"o":75,"t":"2026-10-12T13:45:00Z","v":6450,"vw":74.731168},{"c":74,"h":74.18,"l":74,"n":12,"o":74.18,"t":"2026-10-12T14:00:00Z","v":708,"vw":74.040359},{"c":74.07,"h":74.07,"l":74.07,"n":4,"o":74.07,"t":"2026-10-12T14:15:00Z","v":155,"vw":74.07},{"c":74.5,"h":74.5,"l":74.2581,"n":7,"o":74.36,"t":"2026-10-12T14:30:00Z","v":2780,"vw":74.292068},{"c":74.68,"h":74.68,"l":74.5,"n":4,"o":74.5,"t":"2026-10-12T14:45:00Z","v":268,"vw":74.577922},{"c":74.9,"h":75.2,"l":74.9,"n":66,"o":75,"t":"2026-10-12T15:00:00Z","v":8606,"vw":75.100303},{"c":74.725,"h":75.05,"l":74.725,"n":14,"o":74.88,"t":"2026-10-12T15:15:00Z","v":1097,"vw":74.888207},{"c":74.4301,"h":74.54,"l":74.405,"n":13,"o":74.51,"t":"2026-10-12T15:45:00Z","v":1390,"vw":74.468181},{"c":74.3601,"h":74.6,"l":74.3601,"n":3,"o":74.6,"t":"2026-10-12T16:00:00Z","v":753,"vw":74.568141},{"c":74.42,"h":74.42,"l":74.42,"n":1,"o":74.42,"t":"2026-10-12T16:30:00Z","v":100,"vw":74.42},{"c":74.07,"h":74.29,"l":74.07,"n":7,"o":74.29,"t":"2026-10-12T16:45:00Z","v":955,"vw":74.26117},{"c":73.32,"h":74,"l":73.32,"n":15,"o":74,"t":"2026-10-12T17:00:00Z","v":1574,"vw":73.77097},{"c":73.428,"h":73.428,"l":73.2,"n":8,"o":73.4233,"t":"2026-10-12T17:15:00Z","v":6616,"vw":73.403307},{"c":73.5,"h":73.5,"l":73.5,"n":4,"o":73.5,"t":"2026-10-12T17:30:00Z","v":161,"vw":73.5},{"c":73.4148,"h":73.62,"l":73.4148,"n":3,"o":73.62,"t":"2026-10-12T18:00:00Z","v":546,"vw":73.45584},{"c":73.62,"h":73.62,"l":73.62,"n":2,"o":73.62,"t":"2026-10-12T18:30:00Z","v":200,"vw":73.62},{"c":73.99,"h":74.0115,"l":73.99,"n":4,"o":73.99,"t":"2026-10-12T19:00:00Z","v":1000,"vw":74.00505},{"c":74.07,"h":74.2069,"l":74.07,"n":4,"o":74.2069,"t":"2026-10-12T19:15:00Z","v":350,"vw":74.12476},{"c":74.18,"h":74.18,"l":74.1001,"n":12,"o":74.135,"t":"2026-10-12T19:30:00Z","v":1101,"vw":74.134425},{"c":73.68,"h":74.14,"l":73.68,"n":20,"o":74.14,"t":"2026-10-12T19:45:00Z","v":2130,"vw":73.86918},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-12T22:45:00Z","v":247,"vw":73.99},{"c":73.66,"h":73.76,"l":73.66,"n":13,"o":73.76,"t":"2026-10-12T23:45:00Z","v":929,"vw":73.694072},{"c":73.92,"h":73.92,"l":73.92,"n":4,"o":73.92,"t":"2026-10-13T08:00:00Z","v":636,"vw":73.92},{"c":73.69,"h":73.69,"l":73.69,"n":3,"o":73.69,"t":"2026-10-13T08:30:00Z","v":190,"vw":73.69},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-13T11:00:00Z","v":2307,"vw":73.5},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-10-13T11:45:00Z","v":126,"vw":73.9},{"c":75.3,"h":75.3,"l":74.69,"n":7,"o":74.69,"t":"2026-10-13T13:15:00Z","v":895,"vw":75.077376},{"c":75.5,"h":75.95,"l":74.32,"n":142,"o":75.04,"t":"2026-10-13T13:30:00Z","v":13200,"vw":75.047864},{"c":75.8,"h":76.01,"l":74.5,"n":109,"o":74.5,"t":"2026-10-13T13:45:00Z","v":6758,"vw":75.598646},{"c":73.97,"h":75.5,"l":73.97,"n":32,"o":75.5,"t":"2026-10-13T14:00:00Z","v":1268,"vw":74.64733},{"c":74.05,"h":74.05,"l":73.5,"n":33,"o":73.56,"t":"2026-10-13T14:15:00Z","v":2749,"vw":73.69623},{"c":74.53,"h":74.53,"l":74.04,"n":20,"o":74.3,"t":"2026-10-13T14:30:00Z","v":1348,"vw":74.238057},{"c":74.54,"h":74.575,"l":74.38,"n":21,"o":74.38,"t":"2026-10-13T14:45:00Z","v":1922,"vw":74.543943},{"c":74.91,"h":75.31,"l":74.91,"n":16,"o":75.1,"t":"2026-10-13T15:00:00Z","v":986,"vw":75.057602},{"c":75.3499,"h":75.3499,"l":75.2899,"n":23,"o":75.2899,"t":"2026-10-13T15:15:00Z","v":1084,"vw":75.338222},{"c":75.21,"h":75.4,"l":75.21,"n":20,"o":75.355,"t":"2026-10-13T15:30:00Z","v":1462,"vw":75.348874},{"c":75.39,"h":75.39,"l":75.39,"n":4,"o":75.39,"t":"2026-10-13T15:45:00Z","v":106,"vw":75.39},{"c":74.34,"h":74.8,"l":74.3,"n":15,"o":74.8,"t":"2026-10-13T16:15:00Z","v":1458,"vw":74.405008},{"c":74.7821,"h":74.875,"l":74.7821,"n":14,"o":74.8,"t":"2026-10-13T16:45:00Z","v":1451,"vw":74.797405},{"c":74.78,"h":74.78,"l":74.76,"n":13,"o":74.76,"t":"2026-10-13T17:00:00Z","v":1062,"vw":74.766711},{"c":74.67,"h":74.67,"l":74.62,"n":14,"o":74.65,"t":"2026-10-13T17:15:00Z","v":3005,"vw":74.653741},{"c":74.34,"h":74.34,"l":74.1607,"n":20,"o":74.1607,"t":"2026-10-13T18:00:00Z","v":1188,"vw":74.223601},{"c":74.2,"h":74.45,"l":74.2,"n":11,"o":74.44,"t":"2026-10-13T18:15:00Z","v":579,"vw":74.351386},{"c":73.88,"h":74,"l":73.88,"n":9,"o":74,"t":"2026-10-13T18:30:00Z","v":731,"vw":73.974488},{"c":74.51,"h":74.51,"l":74.43,"n":7,"o":74.43,"t":"2026-10-13T19:00:00Z","v":1609,"vw":74.494516},{"c":74.665,"h":74.665,"l":74.665,"n":4,"o":74.665,"t":"2026-10-13T19:15:00Z","v":302,"vw":74.665},{"c":74.49,"h":74.65,"l":74.49,"n":53,"o":74.65,"t":"2026-10-13T19:30:00Z","v":6196,"vw":74.603926},{"c":74.31,"h":74.65,"l":74.31,"n":18,"o":74.65,"t":"2026-10-13T19:45:00Z","v":1253,"vw":74.586851},{"c":74.16,"h":74.16,"l":74.16,"n":5,"o":74.16,"t":"2026-10-13T20:00:00Z","v":179,"vw":74.16},{"c":74.29,"h":74.29,"l":74.29,"n":8,"o":74.29,"t":"2026-10-13T23:45:00Z","v":154,"vw":74.29},{"c":76.04,"h":76.04,"l":76.04,"n":1,"o":76.04,"t":"2026-10-14T12:00:00Z","v":200,"vw":76.04},{"c":75.3918,"h":75.55,"l":75.06,"n":4,"o":75.06,"t":"2026-10-14T12:30:00Z","v":707,"vw":75.367},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-14T12:45:00Z","v":125,"vw":75.15},{"c":75.2139,"h":75.2139,"l":75.2139,"n":1,"o":75.2139,"t":"2026-10-14T13:00:00Z","v":100,"vw":75.2139},{"c":75.22,"h":75.22,"l":75,"n":10,"o":75.21,"t":"2026-10-14T13:15:00Z","v":764,"vw":75.099181},{"c":75.84,"h":75.905,"l":74.6,"n":95,"o":75.23,"t":"2026-10-14T13:30:00Z","v":12250,"vw":75.560022},{"c":74.74,"h":76.4,"l":74.74,"n":180,"o":75.72,"t":"2026-10-14T13:45:00Z","v":17269,"vw":75.885204},{"c":74.1353,"h":74.75,"l":74,"n":30,"o":74.58,"t":"2026-10-14T14:00:00Z","v":2258,"vw":74.365279},{"c":74.33,"h":74.38,"l":73.87,"n":83,"o":74.38,"t":"2026-10-14T14:15:00Z","v":5927,"vw":74.126618},{"c":74.89,"h":74.91,"l":74.57,"n":18,"o":74.57,"t":"2026-10-14T14:30:00Z","v":2157,"vw":74.76882},{"c":74.25,"h":74.63,"l":74.13,"n":13,"o":74.6,"t":"2026-10-14T14:45:00Z","v":2183,"vw":74.362218},{"c":73.87,"h":74.08,"l":73.82,"n":15,"o":74.08,"t":"2026-10-14T15:00:00Z","v":1082,"vw":73.908122},{"c":74.36,"h":74.41,"l":74.21,"n":6,"o":74.21,"t":"2026-10-14T15:15:00Z","v":617,"vw":74.354231},{"c":73.63,"h":73.9,"l":73.63,"n":13,"o":73.79,"t":"2026-10-14T15:30:00Z","v":1818,"vw":73.821699},{"c":73.91,"h":73.91,"l":73.79,"n":6,"o":73.79,"t":"2026-10-14T15:45:00Z","v":265,"vw":73.849701},{"c":73.29,"h":73.63,"l":73.29,"n":9,"o":73.63,"t":"2026-10-14T16:00:00Z","v":540,"vw":73.460588},{"c":72.91,"h":73.29,"l":72.91,"n":25,"o":73.22,"t":"2026-10-14T16:15:00Z","v":1980,"vw":73.198843},{"c":72.86,"h":72.88,"l":72.86,"n":10,"o":72.88,"t":"2026-10-14T16:30:00Z","v":908,"vw":72.87054},{"c":72.5001,"h":73,"l":72.5001,"n":6,"o":73,"t":"2026-10-14T16:45:00Z","v":911,"vw":72.72968},{"c":72.3,"h":72.71,"l":72.3,"n":26,"o":72.6,"t":"2026-10-14T17:00:00Z","v":8136,"vw":72.355083},{"c":71.62,"h":72.15,"l":71.62,"n":27,"o":72.11,"t":"2026-10-14T17:15:00Z","v":2444,"vw":71.820865},{"c":71.68,"h":71.89,"l":71.68,"n":8,"o":71.89,"t":"2026-10-14T17:30:00Z","v":516,"vw":71.83878},{"c":71.78,"h":71.78,"l":71.78,"n":6,"o":71.78,"t":"2026-10-14T17:45:00Z","v":872,"vw":71.78},{"c":71.565,"h":71.57,"l":71.565,"n":8,"o":71.57,"t":"2026-10-14T18:00:00Z","v":247,"vw":71.5675},{"c":71.73,"h":71.73,"l":71.71,"n":4,"o":71.71,"t":"2026-10-14T18:15:00Z","v":400,"vw":71.72},{"c":71.33,"h":71.34,"l":71.33,"n":6,"o":71.34,"t":"2026-10-14T18:30:00Z","v":648,"vw":71.332213},{"c":71.441,"h":71.441,"l":71.441,"n":1,"o":71.441,"t":"2026-10-14T18:45:00Z","v":200,"vw":71.441},{"c":71.237,"h":71.237,"l":71.15,"n":5,"o":71.15,"t":"2026-10-14T19:00:00Z","v":585,"vw":71.197455},{"c":71.73,"h":71.73,"l":71.43,"n":5,"o":71.43,"t":"2026-10-14T19:15:00Z","v":290,"vw":71.58},{"c":71.575,"h":71.825,"l":71.575,"n":7,"o":71.825,"t":"2026-10-14T19:30:00Z","v":1452,"vw":71.696288},{"c":71.39,"h":71.74,"l":71.39,"n":30,"o":71.66,"t":"2026-10-14T19:45:00Z","v":2076,"vw":71.571377},{"c":71.2,"h":71.21,"l":71.2,"n":3,"o":71.21,"t":"2026-10-14T20:00:00Z","v":448,"vw":71.204525},{"c":71.1064,"h":71.1064,"l":71.1064,"n":1,"o":71.1064,"t":"2026-10-14T20:30:00Z","v":141,"vw":71.1064},{"c":71.201,"h":71.201,"l":71.201,"n":2,"o":71.201,"t":"2026-10-14T21:15:00Z","v":250,"vw":71.201},{"c":71.47,"h":71.47,"l":71.47,"n":2,"o":71.47,"t":"2026-10-14T21:30:00Z","v":128,"vw":71.47},{"c":71.39,"h":71.39,"l":71.39,"n":8,"o":71.39,"t":"2026-10-14T22:00:00Z","v":1395,"vw":71.39},{"c":71.03,"h":71.05,"l":71.03,"n":6,"o":71.05,"t":"2026-10-14T22:30:00Z","v":348,"vw":71.04},{"c":70.84,"h":70.84,"l":70.72,"n":6,"o":70.72,"t":"2026-10-14T22:45:00Z","v":1064,"vw":70.828711},{"c":70.18,"h":70.18,"l":70.0001,"n":3,"o":70.0001,"t":"2026-10-14T23:45:00Z","v":983,"vw":70.125097},{"c":69.29,"h":69.5,"l":68.91,"n":60,"o":69.4,"t":"2026-10-15T08:00:00Z","v":2054,"vw":69.329652},{"c":69.49,"h":69.5,"l":69.48,"n":5,"o":69.48,"t":"2026-10-15T08:30:00Z","v":378,"vw":69.491667},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-15T11:30:00Z","v":400,"vw":70.25},{"c":70.44,"h":70.44,"l":70.44,"n":2,"o":70.44,"t":"2026-10-15T12:45:00Z","v":139,"vw":70.44},{"c":69.97,"h":70.1,"l":69.97,"n":5,"o":70.1,"t":"2026-10-15T13:15:00Z","v":257,"vw":70.029091},{"c":71.7992,"h":71.7992,"l":68.865,"n":84,"o":70.02,"t":"2026-10-15T13:30:00Z","v":7380,"vw":70.396853},{"c":71.92,"h":72.49,"l":71.6,"n":47,"o":71.6,"t":"2026-10-15T13:45:00Z","v":4698,"vw":72.06606},{"c":73.22,"h":73.5,"l":72.19,"n":143,"o":72.19,"t":"2026-10-15T14:00:00Z","v":16885,"vw":72.588945},{"c":72.97,"h":73.24,"l":72.78,"n":43,"o":73.24,"t":"2026-10-15T14:15:00Z","v":6194,"vw":72.979721},{"c":72.5,"h":72.7,"l":72.5,"n":19,"o":72.7,"t":"2026-10-15T14:30:00Z","v":4910,"vw":72.527619},{"c":71.8617,"h":72.245,"l":71.8617,"n":18,"o":72.151,"t":"2026-10-15T14:45:00Z","v":1690,"vw":72.025838},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-10-15T15:00:00Z","v":250,"vw":72.51},{"c":72.19,"h":72.51,"l":72.19,"n":6,"o":72.51,"t":"2026-10-15T15:15:00Z","v":393,"vw":72.296667},{"c":72.0701,"h":72.0701,"l":72.0701,"n":1,"o":72.0701,"t":"2026-10-15T15:30:00Z","v":734,"vw":72.0701},{"c":72.01,"h":72.29,"l":71.9,"n":29,"o":72.29,"t":"2026-10-15T15:45:00Z","v":3820,"vw":72.091306},{"c":71.56,"h":71.56,"l":71.56,"n":3,"o":71.56,"t":"2026-10-15T16:15:00Z","v":139,"vw":71.56},{"c":71.63,"h":71.69,"l":71.61,"n":14,"o":71.69,"t":"2026-10-15T16:45:00Z","v":1566,"vw":71.63504},{"c":71.95,"h":71.95,"l":71.35,"n":13,"o":71.54,"t":"2026-10-15T17:00:00Z","v":946,"vw":71.46125},{"c":72.16,"h":72.3,"l":72.09,"n":14,"o":72.09,"t":"2026-10-15T17:15:00Z","v":1223,"vw":72.203333},{"c":72.51,"h":72.51,"l":72.192852,"n":21,"o":72.192852,"t":"2026-10-15T17:30:00Z","v":1657,"vw":72.390295},{"c":72.65,"h":72.7,"l":72.59,"n":15,"o":72.59,"t":"2026-10-15T17:45:00Z","v":1484,"vw":72.672958},{"c":72.16,"h":72.43,"l":72.16,"n":12,"o":72.26,"t":"2026-10-15T18:00:00Z","v":2700,"vw":72.335385},{"c":72.08,"h":72.155,"l":72.08,"n":2,"o":72.155,"t":"2026-10-15T18:15:00Z","v":400,"vw":72.13625},{"c":71.99,"h":72.05,"l":71.97,"n":6,"o":72.05,"t":"2026-10-15T18:30:00Z","v":495,"vw":72.01},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-10-15T18:45:00Z","v":464,"vw":72.13},{"c":72.05,"h":72.05,"l":72.05,"n":2,"o":72.05,"t":"2026-10-15T19:15:00Z","v":153,"vw":72.05},{"c":71.8,"h":71.945,"l":71.8,"n":2,"o":71.945,"t":"2026-10-15T19:30:00Z","v":1250,"vw":71.829},{"c":71.97,"h":72.18,"l":71.97,"n":45,"o":72.18,"t":"2026-10-15T19:45:00Z","v":5111,"vw":72.041333},{"c":71.8,"h":71.84,"l":71.8,"n":6,"o":71.84,"t":"2026-10-16T08:00:00Z","v":404,"vw":71.826159},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-16T12:15:00Z","v":140,"vw":72.25},{"c":71.17,"h":71.5,"l":71.05,"n":13,"o":71.5,"t":"2026-10-16T13:30:00Z","v":2782,"vw":71.163544},{"c":70.32,"h":71.065,"l":70.32,"n":21,"o":71.065,"t":"2026-10-16T13:45:00Z","v":2663,"vw":70.528593},{"c":70.22,"h":70.265,"l":69.9627,"n":24,"o":70.265,"t":"2026-10-16T14:00:00Z","v":1639,"vw":70.047473},{"c":70.56,"h":70.64,"l":70.55,"n":8,"o":70.64,"t":"2026-10-16T14:15:00Z","v":520,"vw":70.5825},{"c":70.96,"h":70.96,"l":70.56,"n":6,"o":70.56,"t":"2026-10-16T14:30:00Z","v":350,"vw":70.775},{"c":70.08,"h":70.08,"l":70,"n":11,"o":70,"t":"2026-10-16T15:00:00Z","v":834,"vw":70.03183},{"c":69.8,"h":70.0299,"l":69.8,"n":14,"o":70.0299,"t":"2026-10-16T15:15:00Z","v":1002,"vw":69.89398},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-16T15:30:00Z","v":501,"vw":70.2},{"c":70.12,"h":70.32,"l":70.09,"n":8,"o":70.32,"t":"2026-10-16T15:45:00Z","v":823,"vw":70.165},{"c":69.8284,"h":69.85,"l":69.8,"n":14,"o":69.8,"t":"2026-10-16T16:00:00Z","v":949,"vw":69.812229},{"c":69.85,"h":69.85,"l":69.73,"n":72,"o":69.84,"t":"2026-10-16T16:15:00Z","v":3469,"vw":69.832679},{"c":69.46,"h":69.75,"l":69.38,"n":15,"o":69.75,"t":"2026-10-16T16:30:00Z","v":6010,"vw":69.429649},{"c":69.29,"h":69.45,"l":69.29,"n":8,"o":69.45,"t":"2026-10-16T16:45:00Z","v":702,"vw":69.3801},{"c":69.0499,"h":69.45,"l":68.91,"n":45,"o":69.45,"t":"2026-10-16T17:00:00Z","v":5030,"vw":69.05233},{"c":69.1563,"h":69.1563,"l":68.8501,"n":21,"o":68.93,"t":"2026-10-16T17:15:00Z","v":4760,"vw":68.979731},{"c":69.43,"h":69.46,"l":69.28,"n":13,"o":69.28,"t":"2026-10-16T17:30:00Z","v":775,"vw":69.414},{"c":69.08,"h":69.35,"l":69.08,"n":4,"o":69.35,"t":"2026-10-16T17:45:00Z","v":301,"vw":69.185058},{"c":68.72,"h":68.72,"l":68.72,"n":1,"o":68.72,"t":"2026-10-16T18:00:00Z","v":100,"vw":68.72},{"c":68.19,"h":68.19,"l":68.19,"n":10,"o":68.19,"t":"2026-10-16T18:15:00Z","v":220,"vw":68.19},{"c":68.151,"h":68.41,"l":68.151,"n":9,"o":68.41,"t":"2026-10-16T18:45:00Z","v":1033,"vw":68.323938},{"c":68.22,"h":68.25,"l":68.1,"n":11,"o":68.25,"t":"2026-10-16T19:00:00Z","v":1616,"vw":68.213576},{"c":68.6,"h":68.655,"l":68.57,"n":7,"o":68.655,"t":"2026-10-16T19:15:00Z","v":1068,"vw":68.640567},{"c":68.355,"h":68.5795,"l":68.355,"n":7,"o":68.43,"t":"2026-10-16T19:30:00Z","v":587,"vw":68.43609},{"c":68.82,"h":68.82,"l":68.2,"n":34,"o":68.4,"t":"2026-10-16T19:45:00Z","v":5492,"vw":68.454084},{"c":68.05,"h":68.34,"l":68.05,"n":3,"o":68.34,"t":"2026-10-16T23:00:00Z","v":774,"vw":68.237339},{"c":68.05,"h":68.05,"l":68.05,"n":22,"o":68.05,"t":"2026-10-16T23:15:00Z","v":395,"vw":68.05},{"c":67.8,"h":68,"l":67.8,"n":4,"o":68,"t":"2026-10-16T23:30:00Z","v":313,"vw":67.888889},{"c":68.15,"h":68.15,"l":68.15,"n":2,"o":68.15,"t":"2026-10-16T23:45:00Z","v":150,"vw":68.15},{"c":69.78,"h":69.78,"l":69.71,"n":9,"o":69.71,"t":"2026-10-19T08:00:00Z","v":243,"vw":69.745854},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-19T09:30:00Z","v":135,"vw":69.7},{"c":69.53,"h":69.53,"l":69.53,"n":32,"o":69.53,"t":"2026-10-19T10:30:00Z","v":715,"vw":69.53},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T11:15:00Z","v":200,"vw":69.34},{"c":69.01,"h":69.06,"l":69.01,"n":7,"o":69.03,"t":"2026-10-19T12:15:00Z","v":791,"vw":69.028571},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-19T12:45:00Z","v":500,"vw":69.4},{"c":70.02,"h":70.02,"l":69.56,"n":7,"o":69.56,"t":"2026-10-19T13:15:00Z","v":1421,"vw":69.791116},{"c":69.35,"h":70.32,"l":69.31,"n":30,"o":69.41,"t":"2026-10-19T13:30:00Z","v":4537,"vw":69.763405},{"c":69.5,"h":69.81,"l":69.5,"n":10,"o":69.81,"t":"2026-10-19T13:45:00Z","v":884,"vw":69.772195},{"c":70.4686,"h":70.4686,"l":69.94,"n":9,"o":69.94,"t":"2026-10-19T14:00:00Z","v":828,"vw":70.227366},{"c":70.51,"h":70.8,"l":70.51,"n":17,"o":70.8,"t":"2026-10-19T14:15:00Z","v":1730,"vw":70.718403},{"c":70.49,"h":70.49,"l":70.3,"n":8,"o":70.32,"t":"2026-10-19T14:45:00Z","v":853,"vw":70.3825},{"c":70.88,"h":70.9199,"l":70.6,"n":18,"o":70.6,"t":"2026-10-19T15:00:00Z","v":2232,"vw":70.780668},{"c":70.61,"h":70.61,"l":70.57,"n":10,"o":70.57,"t":"2026-10-19T15:15:00Z","v":938,"vw":70.602438},{"c":70.6015,"h":70.6015,"l":70.53,"n":5,"o":70.53,"t":"2026-10-19T15:30:00Z","v":474,"vw":70.570091},{"c":70.75,"h":70.75,"l":70.75,"n":8,"o":70.75,"t":"2026-10-19T15:45:00Z","v":499,"vw":70.75},{"c":70.41,"h":70.42,"l":70.41,"n":7,"o":70.42,"t":"2026-10-19T16:00:00Z","v":321,"vw":70.415},{"c":70.27,"h":70.2816,"l":70.27,"n":4,"o":70.2816,"t":"2026-10-19T16:15:00Z","v":1143,"vw":70.271442},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-19T16:30:00Z","v":102,"vw":70.49},{"c":70.28,"h":70.28,"l":70.28,"n":2,"o":70.28,"t":"2026-10-19T16:45:00Z","v":101,"vw":70.28},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-19T17:00:00Z","v":487,"vw":70},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-19T17:15:00Z","v":240,"vw":70.05},{"c":70.05,"h":70.05,"l":69.93,"n":3,"o":69.93,"t":"2026-10-19T17:30:00Z","v":253,"vw":69.979383},{"c":70,"h":70,"l":69.92,"n":2,"o":69.92,"t":"2026-10-19T18:00:00Z","v":600,"vw":69.986667},{"c":69.89,"h":70,"l":69.89,"n":2,"o":70,"t":"2026-10-19T18:15:00Z","v":309,"vw":69.928803},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-19T18:30:00Z","v":100,"vw":70.04},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-10-19T19:00:00Z","v":100,"vw":70.22},{"c":70.63,"h":70.63,"l":70.6,"n":3,"o":70.6,"t":"2026-10-19T19:30:00Z","v":201,"vw":70.615},{"c":69.915,"h":70.11,"l":69.915,"n":13,"o":70.11,"t":"2026-10-19T19:45:00Z","v":768,"vw":70.026623},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-20T08:00:00Z","v":110,"vw":70},{"c":69.3,"h":69.3,"l":69.3,"n":2,"o":69.3,"t":"2026-10-20T12:15:00Z","v":205,"vw":69.3},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-20T12:30:00Z","v":200,"vw":69.3},{"c":68.81,"h":69.55,"l":68.7983,"n":30,"o":69.55,"t":"2026-10-20T13:30:00Z","v":1473,"vw":69.11162},{"c":69.68,"h":69.68,"l":69.26,"n":7,"o":69.26,"t":"2026-10-20T13:45:00Z","v":458,"vw":69.365},{"c":69.85,"h":70,"l":69.8401,"n":12,"o":69.8401,"t":"2026-10-20T14:00:00Z","v":549,"vw":69.933497},{"c":69.81,"h":69.81,"l":69.6504,"n":8,"o":69.6504,"t":"2026-10-20T14:15:00Z","v":413,"vw":69.75079},{"c":70.0151,"h":70.19,"l":70.0151,"n":9,"o":70.19,"t":"2026-10-20T14:30:00Z","v":285,"vw":70.08506},{"c":69.74,"h":69.74,"l":69.74,"n":4,"o":69.74,"t":"2026-10-20T14:45:00Z","v":105,"vw":69.74},{"c":69,"h":69.69,"l":69,"n":17,"o":69.69,"t":"2026-10-20T15:00:00Z","v":363,"vw":69.345},{"c":69.0192,"h":69.24,"l":69.0192,"n":13,"o":69.24,"t":"2026-10-20T15:15:00Z","v":663,"vw":69.148067},{"c":69.0638,"h":69.07,"l":68.985,"n":8,"o":68.985,"t":"2026-10-20T15:30:00Z","v":397,"vw":69.040381},{"c":68.81,"h":68.81,"l":68.81,"n":7,"o":68.81,"t":"2026-10-20T15:45:00Z","v":1545,"vw":68.81},{"c":68.83,"h":68.83,"l":68.804,"n":6,"o":68.804,"t":"2026-10-20T16:00:00Z","v":507,"vw":68.8092},{"c":68.92,"h":68.92,"l":68.92,"n":2,"o":68.92,"t":"2026-10-20T16:15:00Z","v":101,"vw":68.92},{"c":68.95,"h":68.95,"l":68.9372,"n":6,"o":68.9372,"t":"2026-10-20T16:30:00Z","v":407,"vw":68.9436},{"c":68.73,"h":68.88,"l":68.73,"n":15,"o":68.88,"t":"2026-10-20T16:45:00Z","v":1425,"vw":68.857474},{"c":68.88,"h":68.88,"l":68.68,"n":17,"o":68.72,"t":"2026-10-20T17:00:00Z","v":1301,"vw":68.730416},{"c":68.89,"h":68.89,"l":68.88,"n":8,"o":68.88,"t":"2026-10-20T17:15:00Z","v":267,"vw":68.885},{"c":68.885,"h":68.885,"l":68.885,"n":2,"o":68.885,"t":"2026-10-20T17:30:00Z","v":172,"vw":68.885},{"c":68.88,"h":68.8801,"l":68.88,"n":6,"o":68.88,"t":"2026-10-20T17:45:00Z","v":554,"vw":68.88005},{"c":68.53,"h":68.77,"l":68.47,"n":15,"o":68.77,"t":"2026-10-20T18:00:00Z","v":621,"vw":68.576632},{"c":68.45,"h":68.615,"l":68.45,"n":15,"o":68.615,"t":"2026-10-20T18:15:00Z","v":1004,"vw":68.523662},{"c":68.33,"h":68.34,"l":68.33,"n":8,"o":68.34,"t":"2026-10-20T18:30:00Z","v":387,"vw":68.336016},{"c":68.25,"h":68.29,"l":68,"n":25,"o":68,"t":"2026-10-20T18:45:00Z","v":677,"vw":68.19},{"c":68.05,"h":68.05,"l":68.05,"n":3,"o":68.05,"t":"2026-10-20T19:00:00Z","v":153,"vw":68.05},{"c":67.9099,"h":67.95,"l":67.85,"n":15,"o":67.95,"t":"2026-10-20T19:15:00Z","v":563,"vw":67.892475},{"c":67.76,"h":67.76,"l":67.64,"n":6,"o":67.64,"t":"2026-10-20T19:30:00Z","v":252,"vw":67.7},{"c":68.33,"h":68.33,"l":67.8,"n":79,"o":67.8,"t":"2026-10-20T19:45:00Z","v":4725,"vw":68.092934},{"c":68.7,"h":68.7,"l":68.67,"n":21,"o":68.67,"t":"2026-10-20T20:00:00Z","v":3073,"vw":68.689655},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-20T20:15:00Z","v":100,"vw":68.35},{"c":68.41,"h":68.41,"l":68.15,"n":20,"o":68.22,"t":"2026-10-20T20:30:00Z","v":1971,"vw":68.252778},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-20T20:45:00Z","v":100,"vw":68.79},{"c":68.7,"h":68.7,"l":68.7,"n":2,"o":68.7,"t":"2026-10-20T21:30:00Z","v":101,"vw":68.7},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-20T21:45:00Z","v":1451,"vw":68.77},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-20T22:00:00Z","v":300,"vw":68.77},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-20T22:15:00Z","v":125,"vw":68.72},{"c":68.95,"h":68.95,"l":68.95,"n":35,"o":68.95,"t":"2026-10-21T08:00:00Z","v":2660,"vw":68.95},{"c":68.37,"h":68.38,"l":68.37,"n":2,"o":68.38,"t":"2026-10-21T08:15:00Z","v":200,"vw":68.375},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-21T08:30:00Z","v":100,"vw":68.35},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-21T09:45:00Z","v":125,"vw":68.35},{"c":68.15,"h":68.15,"l":67.62,"n":38,"o":68.06,"t":"2026-10-21T10:30:00Z","v":1430,"vw":67.954352},{"c":67.16,"h":67.43,"l":67,"n":5,"o":67.43,"t":"2026-10-21T11:00:00Z","v":5005,"vw":67.041212},{"c":66.865,"h":66.929,"l":66.865,"n":3,"o":66.92,"t":"2026-10-21T11:45:00Z","v":700,"vw":66.908143},{"c":67.04,"h":67.08,"l":66.6,"n":16,"o":67.08,"t":"2026-10-21T12:00:00Z","v":4162,"vw":66.829023},{"c":67.109,"h":67.14,"l":67.109,"n":2,"o":67.14,"t":"2026-10-21T12:15:00Z","v":400,"vw":67.1245},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-21T12:30:00Z","v":107,"vw":67.3},{"c":67.3,"h":67.3,"l":67.3,"n":4,"o":67.3,"t":"2026-10-21T12:45:00Z","v":1900,"vw":67.3},{"c":67.3,"h":67.649,"l":66.88,"n":10,"o":67,"t":"2026-10-21T13:00:00Z","v":1212,"vw":67.280417},{"c":67.29,"h":67.29,"l":67.09,"n":5,"o":67.09,"t":"2026-10-21T13:15:00Z","v":394,"vw":67.228168},{"c":65.49,"h":67.03,"l":65,"n":329,"o":67.03,"t":"2026-10-21T13:30:00Z","v":12344,"vw":65.51386},{"c":65.43,"h":65.69,"l":65,"n":114,"o":65.49,"t":"2026-10-21T13:45:00Z","v":9429,"vw":65.231492},{"c":64.55,"h":65.49,"l":64.4,"n":188,"o":65.42,"t":"2026-10-21T14:00:00Z","v":9729,"vw":64.810758},{"c":64.73,"h":64.73,"l":64.49,"n":46,"o":64.53,"t":"2026-10-21T14:15:00Z","v":3171,"vw":64.535841},{"c":64.9034,"h":65.04,"l":64.8,"n":51,"o":64.81,"t":"2026-10-21T14:30:00Z","v":6143,"vw":64.825266},{"c":64.99,"h":64.99,"l":64.99,"n":7,"o":64.99,"t":"2026-10-21T14:45:00Z","v":158,"vw":64.99},{"c":65.23,"h":65.23,"l":64.9685,"n":13,"o":65,"t":"2026-10-21T15:00:00Z","v":914,"vw":65.148083},{"c":65.465,"h":65.465,"l":65.08,"n":30,"o":65.26,"t":"2026-10-21T15:15:00Z","v":1855,"vw":65.307337},{"c":65.595,"h":65.72,"l":65.4,"n":53,"o":65.48,"t":"2026-10-21T15:30:00Z","v":6943,"vw":65.538233},{"c":65.31,"h":65.54,"l":65.31,"n":49,"o":65.54,"t":"2026-10-21T15:45:00Z","v":3345,"vw":65.406563},{"c":65.33,"h":65.43,"l":65.24,"n":25,"o":65.35,"t":"2026-10-21T16:00:00Z","v":2714,"vw":65.350662},{"c":65.36,"h":65.365,"l":65.36,"n":5,"o":65.365,"t":"2026-10-21T16:15:00Z","v":270,"vw":65.3625},{"c":65.465,"h":65.5,"l":65.21,"n":35,"o":65.21,"t":"2026-10-21T16:30:00Z","v":2055,"vw":65.421154},{"c":65.6,"h":65.725,"l":65.42,"n":26,"o":65.42,"t":"2026-10-21T16:45:00Z","v":2660,"vw":65.688383},{"c":65.88,"h":65.88,"l":65.7,"n":31,"o":65.73,"t":"2026-10-21T17:00:00Z","v":2064,"vw":65.801137},{"c":65.945,"h":66.11,"l":65.933,"n":25,"o":65.97,"t":"2026-10-21T17:15:00Z","v":1766,"vw":65.994844},{"c":65.73,"h":65.89,"l":65.6501,"n":12,"o":65.89,"t":"2026-10-21T17:30:00Z","v":1190,"vw":65.775608},{"c":66.01,"h":66.21,"l":66.01,"n":10,"o":66.21,"t":"2026-10-21T17:45:00Z","v":1466,"vw":66.179829},{"c":65.9475,"h":65.9475,"l":65.945,"n":6,"o":65.945,"t":"2026-10-21T18:00:00Z","v":385,"vw":65.945781},{"c":66.18,"h":66.18,"l":65.94,"n":16,"o":65.95,"t":"2026-10-21T18:15:00Z","v":1112,"vw":66.067486},{"c":65.96,"h":66.15,"l":65.96,"n":11,"o":66.15,"t":"2026-10-21T18:30:00Z","v":3064,"vw":66.078827},{"c":65.58,"h":65.88,"l":65.58,"n":15,"o":65.875,"t":"2026-10-21T18:45:00Z","v":1096,"vw":65.745214},{"c":65.73,"h":65.749,"l":65.26,"n":53,"o":65.52,"t":"2026-10-21T19:00:00Z","v":4755,"vw":65.616283},{"c":65.74,"h":65.88,"l":65.61,"n":16,"o":65.88,"t":"2026-10-21T19:15:00Z","v":888,"vw":65.7025},{"c":65.895,"h":65.895,"l":65.8,"n":6,"o":65.8,"t":"2026-10-21T19:30:00Z","v":1524,"vw":65.839737},{"c":66.18,"h":66.49,"l":66,"n":30,"o":66,"t":"2026-10-21T19:45:00Z","v":1658,"vw":66.278093},{"c":66.48,"h":66.789,"l":66.48,"n":2,"o":66.789,"t":"2026-10-21T20:30:00Z","v":400,"vw":66.6345},{"c":66.1,"h":66.15,"l":66.1,"n":6,"o":66.15,"t":"2026-10-21T22:00:00Z","v":482,"vw":66.111655},{"c":65.67,"h":66,"l":65.67,"n":14,"o":66,"t":"2026-10-21T22:15:00Z","v":544,"vw":65.80237},{"c":65.3804,"h":65.3804,"l":65.3804,"n":1,"o":65.3804,"t":"2026-10-21T23:45:00Z","v":125,"vw":65.3804},{"c":64.1,"h":64.66,"l":64.1,"n":116,"o":64.5,"t":"2026-10-22T08:00:00Z","v":6823,"vw":64.505204},{"c":63.54,"h":64,"l":63.54,"n":8,"o":64,"t":"2026-10-22T09:15:00Z","v":780,"vw":63.785479},{"c":63.2857,"h":63.2857,"l":63.2857,"n":3,"o":63.2857,"t":"2026-10-22T09:45:00Z","v":216,"vw":63.2857}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.4888489208633093,"strike":79.48920863309353,"iv":0.8316165467625899,"gamma":0.01885971223021583,"theta":-0.07278129496402878,"vega":0.049921582733812954,"rho":0.008935850841553116,"breakevenPct":27.956327502037322},{"delta":0.25,"premium":1.9863970588235296,"strike":76.50490196078431,"iv":0.8352617647058823,"gamma":0.021346568627450983,"theta":-0.08307843137254903,"vega":0.05663774509803922,"rho":0.011060482750572458,"breakevenPct":24.02691132373955},{"delta":0.3,"premium":2.6500000000000004,"strike":74.64197530864197,"iv":0.8845259259259259,"gamma":0.02202962962962963,"theta":-0.09636913580246914,"vega":0.06198641975308642,"rho":0.01306327291950338,"breakevenPct":22.13181699600697},{"delta":0.35,"premium":3.170967741935484,"strike":71.72580645161291,"iv":0.8559451612903226,"gamma":0.02425483870967742,"theta":-0.09949677419354838,"vega":0.06603870967741936,"rho":0.015166081824117553,"breakevenPct":18.347073973343726},{"delta":0.4,"premium":3.942045454545455,"strike":69.79545454545455,"iv":0.88855,"gamma":0.02435909090909091,"theta":-0.1078590909090909,"vega":0.068925,"rho":0.01708343483399861,"breakevenPct":16.515263321729865},{"delta":0.45,"premium":4.75025641025641,"strike":67.74871794871795,"iv":0.9081717948717949,"gamma":0.024401025641025642,"theta":-0.1130974358974359,"vega":0.07060051282051281,"rho":0.018969291660654544,"breakevenPct":14.558224621003426},{"delta":0.5,"premium":5.722222222222222,"strike":65.75925925925927,"iv":0.9408055555555556,"gamma":0.023772222222222222,"theta":-0.11819074074074074,"vega":0.07117592592592592,"rho":0.020730813439879023,"breakevenPct":12.95044770221628},{"delta":0.55,"premium":6.759128630705396,"strike":63.65145228215767,"iv":0.9629029045643154,"gamma":0.023056016597510373,"theta":-0.12016224066390041,"vega":0.07059087136929461,"rho":0.022440994662923507,"breakevenPct":11.258279378853471}],"put":[{"delta":0.45,"premium":3.7074257425742574,"strike":63.01485148514851,"iv":0.5557361386138614,"gamma":0.039908910891089104,"theta":-0.06419554455445543,"vega":0.07060742574257425,"rho":-0.02645798965224459,"breakevenPct":6.28621356392636},{"delta":0.5,"premium":4.414285714285715,"strike":64.28571428571429,"iv":0.5587857142857142,"gamma":0.039985714285714284,"theta":-0.06464285714285714,"vega":0.07107142857142856,"rho":-0.0295688433351029,"breakevenPct":5.3950125045174975},{"delta":0.55,"premium":5.173744292237443,"strike":65.55936073059361,"iv":0.5605547945205479,"gamma":0.03953904109589041,"theta":-0.06381506849315068,"vega":0.07049657534246574,"rho":-0.03272023933369923,"breakevenPct":4.582525849668781},{"delta":0.6,"premium":5.750118483412321,"strike":66.72748815165876,"iv":0.5374879146919431,"gamma":0.040272748815165876,"theta":-0.05908104265402844,"vega":0.06886327014218009,"rho":-0.035734249797315036,"breakevenPct":3.6474753882054762},{"delta":0.65,"premium":6.451312649164678,"strike":67.91885441527447,"iv":0.5221224343675418,"gamma":0.039748687350835324,"theta":-0.054332696897374695,"vega":0.0660109785202864,"rho":-0.038838514182736886,"breakevenPct":2.87293690974456},{"delta":0.7,"premium":7.1309523809523805,"strike":69.04761904761905,"iv":0.5010095238095238,"gamma":0.03892857142857143,"theta":-0.04800476190476191,"vega":0.06198095238095238,"rho":-0.04192343887970198,"breakevenPct":2.1632585771087838},{"delta":0.75,"premium":7.838397790055248,"strike":70.14732965009208,"iv":0.47764567219152854,"gamma":0.03722007366482504,"theta":-0.04068563535911602,"vega":0.056553959484346224,"rho":-0.04502568925908925,"breakevenPct":1.5434263031982995},{"delta":0.8,"premium":8.38328335832084,"strike":71.05547226386807,"iv":0.44236026986506743,"gamma":0.03537811094452773,"theta":-0.03177331334332833,"vega":0.049867616191904045,"rho":-0.04800033311748163,"breakevenPct":0.9694308421219541},{"delta":0.85,"premium":8.833058470764616,"strike":71.80509745127436,"iv":0.3999314842578711,"gamma":0.032379610194902556,"theta":-0.02195322338830585,"vega":0.041321889055472266,"rho":-0.050891041190717204,"breakevenPct":0.4956270049794125},{"delta":0.9,"premium":9.320529327610872,"strike":72.52932761087267,"iv":0.35301158798283255,"gamma":0.026888984263233186,"theta":-0.011989413447782538,"vega":0.03068369098712445,"rho":-0.053801007397170676,"breakevenPct":0.2290774179576516}]},"raw":{"call":[{"delta":0.2,"premium":1.4888489208633093,"strike":79.48920863309353,"iv":0.8316165467625899,"gamma":0.01885971223021583,"theta":-0.07278129496402878,"vega":0.049921582733812954,"rho":0.008935850841553116,"breakevenPct":27.956327502037322},{"delta":0.25,"premium":1.9863970588235296,"strike":76.50490196078431,"iv":0.8352617647058823,"gamma":0.021346568627450983,"theta":-0.08307843137254903,"vega":0.05663774509803922,"rho":0.011060482750572458,"breakevenPct":24.02691132373955},{"delta":0.3,"premium":2.6500000000000004,"strike":74.64197530864197,"iv":0.8845259259259259,"gamma":0.02202962962962963,"theta":-0.09636913580246914,"vega":0.06198641975308642,"rho":0.01306327291950338,"breakevenPct":22.13181699600697},{"delta":0.35,"premium":3.170967741935484,"strike":71.72580645161291,"iv":0.8559451612903226,"gamma":0.02425483870967742,"theta":-0.09949677419354838,"vega":0.06603870967741936,"rho":0.015166081824117553,"breakevenPct":18.347073973343726},{"delta":0.4,"premium":3.942045454545455,"strike":69.79545454545455,"iv":0.88855,"gamma":0.02435909090909091,"theta":-0.1078590909090909,"vega":0.068925,"rho":0.01708343483399861,"breakevenPct":16.515263321729865},{"delta":0.45,"premium":4.75025641025641,"strike":67.74871794871795,"iv":0.9081717948717949,"gamma":0.024401025641025642,"theta":-0.1130974358974359,"vega":0.07060051282051281,"rho":0.018969291660654544,"breakevenPct":14.558224621003426},{"delta":0.5,"premium":5.722222222222222,"strike":65.75925925925927,"iv":0.9408055555555556,"gamma":0.023772222222222222,"theta":-0.11819074074074074,"vega":0.07117592592592592,"rho":0.020730813439879023,"breakevenPct":12.95044770221628},{"delta":0.55,"premium":6.759128630705396,"strike":63.65145228215767,"iv":0.9629029045643154,"gamma":0.023056016597510373,"theta":-0.12016224066390041,"vega":0.07059087136929461,"rho":0.022440994662923507,"breakevenPct":11.258279378853471}],"put":[{"delta":0.45,"premium":3.7074257425742574,"strike":63.01485148514851,"iv":0.5557361386138614,"gamma":0.039908910891089104,"theta":-0.06419554455445543,"vega":0.07060742574257425,"rho":-0.02645798965224459,"breakevenPct":6.28621356392636},{"delta":0.5,"premium":4.414285714285715,"strike":64.28571428571429,"iv":0.5587857142857142,"gamma":0.039985714285714284,"theta":-0.06464285714285714,"vega":0.07107142857142856,"rho":-0.0295688433351029,"breakevenPct":5.3950125045174975},{"delta":0.55,"premium":5.173744292237443,"strike":65.55936073059361,"iv":0.5605547945205479,"gamma":0.03953904109589041,"theta":-0.06381506849315068,"vega":0.07049657534246574,"rho":-0.03272023933369923,"breakevenPct":4.582525849668781},{"delta":0.6,"premium":5.750118483412321,"strike":66.72748815165876,"iv":0.5374879146919431,"gamma":0.040272748815165876,"theta":-0.05908104265402844,"vega":0.06886327014218009,"rho":-0.035734249797315036,"breakevenPct":3.6474753882054762},{"delta":0.65,"premium":6.451312649164678,"strike":67.91885441527447,"iv":0.5221224343675418,"gamma":0.039748687350835324,"theta":-0.054332696897374695,"vega":0.0660109785202864,"rho":-0.038838514182736886,"breakevenPct":2.87293690974456},{"delta":0.7,"premium":7.1309523809523805,"strike":69.04761904761905,"iv":0.5010095238095238,"gamma":0.03892857142857143,"theta":-0.04800476190476191,"vega":0.06198095238095238,"rho":-0.04192343887970198,"breakevenPct":2.1632585771087838},{"delta":0.75,"premium":7.838397790055248,"strike":70.14732965009208,"iv":0.47764567219152854,"gamma":0.03722007366482504,"theta":-0.04068563535911602,"vega":0.056553959484346224,"rho":-0.04502568925908925,"breakevenPct":1.5434263031982995},{"delta":0.8,"premium":8.38328335832084,"strike":71.05547226386807,"iv":0.44236026986506743,"gamma":0.03537811094452773,"theta":-0.03177331334332833,"vega":0.049867616191904045,"rho":-0.04800033311748163,"breakevenPct":0.9694308421219541},{"delta":0.85,"premium":8.833058470764616,"strike":71.80509745127436,"iv":0.3999314842578711,"gamma":0.032379610194902556,"theta":-0.02195322338830585,"vega":0.041321889055472266,"rho":-0.050891041190717204,"breakevenPct":0.4956270049794125},{"delta":0.9,"premium":9.320529327610872,"strike":72.52932761087267,"iv":0.35301158798283255,"gamma":0.026888984263233186,"theta":-0.011989413447782538,"vega":0.03068369098712445,"rho":-0.053801007397170676,"breakevenPct":0.2290774179576516}]}},"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"}}