{"symbol":"IRON","url":"https://intraalpha.com/companies/IRON","capturedAt":"2026-10-22T22:24:54.704Z","state":"ready","quote":{"symbol":"IRON","last_price":74.95,"prev_close":76,"regular_close":75.03,"change":-1.05,"change_pct":-1.3816,"regular_change":-0.97,"regular_change_pct":-1.2763,"extended_change":-0.08,"extended_change_pct":-0.1066,"bid":74.5,"ask":78,"bid_size":100,"ask_size":200,"volume":1587975,"vwap":75.494395,"open":75.25,"high":78,"low":74.77,"close":75.03,"trade_count":21480,"last_trade_at":"2026-10-22T20:55:03.574857678Z","last_quote_at":"2026-10-22T21:57:01.152678263Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IRON","fetched_at":"2026-10-22T22:24:54.197744+00:00","name":"Disc Medicine Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Disc Medicine, Inc., a clinical-stage biotechnology company, engages in discovery, development, and commercialization of novel treatments for patients suffering from serious hematologic diseases. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2917856000,"ebitda":-268058000,"pe_ratio":null,"peg_ratio":null,"book_value":16.8,"dividend_per_share":null,"dividend_yield":null,"eps":-6.58,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.24,"return_on_equity_ttm":-0.391,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":121,"analyst_number":1,"beta":2.11,"fifty_two_week_high":99.5,"fifty_two_week_low":40,"fifty_day_ma":71.57,"two_hundred_day_ma":70.66,"shares_outstanding":38392800,"forward_pe":null,"price_to_sales":null,"price_to_book":3.938,"ev_to_revenue":null,"ev_to_ebitda":-7.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:24:54.197744+00:00"},"optionObservedAt":"2026-10-22T19:52:26.284Z","bars":[{"c":55.5,"h":55.5,"l":55.5,"n":8,"o":55.5,"t":"2026-10-15T08:05:00Z","v":1036,"vw":55.5},{"c":56.01,"h":56.01,"l":56.01,"n":7,"o":56.01,"t":"2026-10-15T08:35:00Z","v":305,"vw":56.01},{"c":56.575,"h":56.725,"l":56.18,"n":113,"o":56.66,"t":"2026-10-15T13:30:00Z","v":5144,"vw":56.590076},{"c":56.48,"h":56.8,"l":55.95,"n":93,"o":56.43,"t":"2026-10-15T13:35:00Z","v":5778,"vw":56.30247},{"c":56.235,"h":56.235,"l":56.235,"n":11,"o":56.235,"t":"2026-10-15T13:40:00Z","v":372,"vw":56.235},{"c":56.875,"h":56.875,"l":56.395,"n":9,"o":56.395,"t":"2026-10-15T13:45:00Z","v":218,"vw":56.635},{"c":56.395,"h":56.945,"l":56.39,"n":24,"o":56.945,"t":"2026-10-15T13:50:00Z","v":642,"vw":56.609595},{"c":56.71,"h":56.98,"l":56.36,"n":100,"o":56.93,"t":"2026-10-15T13:55:00Z","v":4409,"vw":56.719166},{"c":56.96,"h":57.155,"l":56.72,"n":95,"o":56.72,"t":"2026-10-15T14:00:00Z","v":3848,"vw":56.973863},{"c":57.12,"h":57.14,"l":56.93,"n":64,"o":56.93,"t":"2026-10-15T14:05:00Z","v":1693,"vw":57.036188},{"c":57.54,"h":57.54,"l":57.01,"n":130,"o":57.12,"t":"2026-10-15T14:10:00Z","v":3998,"vw":57.208898},{"c":57.45,"h":57.54,"l":57.1301,"n":128,"o":57.54,"t":"2026-10-15T14:15:00Z","v":4433,"vw":57.40431},{"c":57.1,"h":57.7,"l":57.1,"n":264,"o":57.46,"t":"2026-10-15T14:20:00Z","v":11196,"vw":57.575885},{"c":57.1,"h":57.255,"l":57.1,"n":119,"o":57.13,"t":"2026-10-15T14:25:00Z","v":4734,"vw":57.112897},{"c":56.98,"h":57.075,"l":56.98,"n":75,"o":57.07,"t":"2026-10-15T14:30:00Z","v":1452,"vw":57.033},{"c":57.355,"h":57.355,"l":56.89,"n":119,"o":57.045,"t":"2026-10-15T14:35:00Z","v":4487,"vw":57.083185},{"c":57.43,"h":57.48,"l":57.35,"n":40,"o":57.395,"t":"2026-10-15T14:40:00Z","v":974,"vw":57.430926},{"c":57.38,"h":57.44,"l":57.37,"n":36,"o":57.44,"t":"2026-10-15T14:45:00Z","v":764,"vw":57.396667},{"c":57.31,"h":57.39,"l":57.25,"n":86,"o":57.37,"t":"2026-10-15T14:50:00Z","v":1431,"vw":57.319286},{"c":57.195,"h":57.375,"l":57.195,"n":129,"o":57.33,"t":"2026-10-15T14:55:00Z","v":3428,"vw":57.273917},{"c":57.205,"h":57.35,"l":57.19,"n":46,"o":57.19,"t":"2026-10-15T15:00:00Z","v":1967,"vw":57.232266},{"c":57.305,"h":57.305,"l":57.26,"n":43,"o":57.26,"t":"2026-10-15T15:05:00Z","v":913,"vw":57.29},{"c":57.18,"h":57.32,"l":57.18,"n":54,"o":57.31,"t":"2026-10-15T15:10:00Z","v":1777,"vw":57.267674},{"c":57.34,"h":57.36,"l":57.21,"n":59,"o":57.21,"t":"2026-10-15T15:15:00Z","v":3593,"vw":57.309226},{"c":57.22,"h":57.31,"l":57.22,"n":41,"o":57.31,"t":"2026-10-15T15:20:00Z","v":1889,"vw":57.237338},{"c":57.275,"h":57.305,"l":57.2004,"n":62,"o":57.29,"t":"2026-10-15T15:25:00Z","v":1804,"vw":57.246602},{"c":57.265,"h":57.34,"l":57.26,"n":18,"o":57.26,"t":"2026-10-15T15:30:00Z","v":1674,"vw":57.329667},{"c":57.32,"h":57.32,"l":57.18,"n":115,"o":57.255,"t":"2026-10-15T15:35:00Z","v":4004,"vw":57.242045},{"c":57.35,"h":57.45,"l":57.29,"n":69,"o":57.375,"t":"2026-10-15T15:40:00Z","v":3887,"vw":57.365633},{"c":57.455,"h":57.525,"l":57.345,"n":108,"o":57.37,"t":"2026-10-15T15:45:00Z","v":3662,"vw":57.448378},{"c":57.62,"h":57.62,"l":57.47,"n":33,"o":57.47,"t":"2026-10-15T15:50:00Z","v":398,"vw":57.537722},{"c":57.49,"h":57.5075,"l":57.49,"n":32,"o":57.5075,"t":"2026-10-15T15:55:00Z","v":564,"vw":57.49875},{"c":57.58,"h":57.64,"l":57.515,"n":93,"o":57.515,"t":"2026-10-15T16:00:00Z","v":2480,"vw":57.614512},{"c":57.51,"h":57.675,"l":57.51,"n":92,"o":57.595,"t":"2026-10-15T16:05:00Z","v":2777,"vw":57.61325},{"c":57.24,"h":57.585,"l":57.24,"n":142,"o":57.5825,"t":"2026-10-15T16:10:00Z","v":5083,"vw":57.528907},{"c":57.23,"h":57.325,"l":57.23,"n":69,"o":57.32,"t":"2026-10-15T16:20:00Z","v":2471,"vw":57.288561},{"c":57.24,"h":57.255,"l":57.235,"n":17,"o":57.25,"t":"2026-10-15T16:25:00Z","v":1946,"vw":57.242368},{"c":57.255,"h":57.365,"l":57.255,"n":45,"o":57.31,"t":"2026-10-15T16:30:00Z","v":1195,"vw":57.31719},{"c":57.405,"h":57.46,"l":57.33,"n":91,"o":57.35,"t":"2026-10-15T16:35:00Z","v":2367,"vw":57.392065},{"c":57.49,"h":57.49,"l":57.49,"n":29,"o":57.49,"t":"2026-10-15T16:40:00Z","v":379,"vw":57.49},{"c":57.575,"h":57.575,"l":57.49,"n":62,"o":57.49,"t":"2026-10-15T16:45:00Z","v":2458,"vw":57.538853},{"c":57.365,"h":57.525,"l":57.365,"n":32,"o":57.4,"t":"2026-10-15T16:50:00Z","v":644,"vw":57.422214},{"c":57.5,"h":57.5,"l":57.43,"n":113,"o":57.47,"t":"2026-10-15T16:55:00Z","v":2295,"vw":57.472},{"c":57.61,"h":57.61,"l":57.46,"n":92,"o":57.46,"t":"2026-10-15T17:00:00Z","v":3517,"vw":57.483058},{"c":57.53,"h":57.61,"l":57.525,"n":64,"o":57.525,"t":"2026-10-15T17:10:00Z","v":1802,"vw":57.536373},{"c":57.635,"h":57.85,"l":57.575,"n":219,"o":57.575,"t":"2026-10-15T17:20:00Z","v":10261,"vw":57.719803},{"c":57.61,"h":57.63,"l":57.54,"n":67,"o":57.63,"t":"2026-10-15T17:25:00Z","v":1095,"vw":57.589},{"c":57.71,"h":57.71,"l":57.61,"n":113,"o":57.61,"t":"2026-10-15T17:30:00Z","v":2433,"vw":57.636111},{"c":57.61,"h":57.75,"l":57.61,"n":52,"o":57.75,"t":"2026-10-15T17:35:00Z","v":639,"vw":57.69},{"c":57.77,"h":57.77,"l":57.605,"n":103,"o":57.72,"t":"2026-10-15T17:40:00Z","v":2068,"vw":57.673732},{"c":57.695,"h":57.76,"l":57.64,"n":79,"o":57.715,"t":"2026-10-15T17:45:00Z","v":2458,"vw":57.723241},{"c":57.4775,"h":57.725,"l":57.43,"n":151,"o":57.695,"t":"2026-10-15T17:50:00Z","v":4884,"vw":57.616043},{"c":57.39,"h":57.535,"l":57.35,"n":97,"o":57.535,"t":"2026-10-15T18:00:00Z","v":3268,"vw":57.444354},{"c":57.33,"h":57.39,"l":57.31,"n":80,"o":57.39,"t":"2026-10-15T18:05:00Z","v":3806,"vw":57.342333},{"c":57.275,"h":57.33,"l":57.275,"n":109,"o":57.33,"t":"2026-10-15T18:10:00Z","v":4563,"vw":57.290136},{"c":57.36,"h":57.36,"l":57.28,"n":89,"o":57.28,"t":"2026-10-15T18:15:00Z","v":1737,"vw":57.296757},{"c":57.38,"h":57.4,"l":57.33,"n":136,"o":57.37,"t":"2026-10-15T18:20:00Z","v":3840,"vw":57.369743},{"c":57.73,"h":57.73,"l":57.35,"n":217,"o":57.375,"t":"2026-10-15T18:25:00Z","v":8215,"vw":57.493567},{"c":57.635,"h":57.67,"l":57.57,"n":82,"o":57.58,"t":"2026-10-15T18:30:00Z","v":3124,"vw":57.5915},{"c":57.51,"h":57.54,"l":57.42,"n":82,"o":57.54,"t":"2026-10-15T18:35:00Z","v":2719,"vw":57.490228},{"c":57.575,"h":57.575,"l":57.5,"n":35,"o":57.5,"t":"2026-10-15T18:40:00Z","v":646,"vw":57.51933},{"c":57.6,"h":57.6425,"l":57.42,"n":150,"o":57.45,"t":"2026-10-15T18:45:00Z","v":3537,"vw":57.511602},{"c":57.63,"h":57.78,"l":57.63,"n":133,"o":57.64,"t":"2026-10-15T18:50:00Z","v":3443,"vw":57.73725},{"c":57.58,"h":57.615,"l":57.58,"n":59,"o":57.615,"t":"2026-10-15T18:55:00Z","v":1014,"vw":57.598069},{"c":57.75,"h":57.78,"l":57.6,"n":204,"o":57.6,"t":"2026-10-15T19:00:00Z","v":8138,"vw":57.742971},{"c":57.88,"h":57.9,"l":57.745,"n":90,"o":57.75,"t":"2026-10-15T19:05:00Z","v":11502,"vw":57.789145},{"c":57.85,"h":58.085,"l":57.78,"n":216,"o":57.78,"t":"2026-10-15T19:10:00Z","v":8311,"vw":57.855222},{"c":57.805,"h":57.89,"l":57.805,"n":104,"o":57.89,"t":"2026-10-15T19:15:00Z","v":2622,"vw":57.826667},{"c":57.595,"h":57.7425,"l":57.5405,"n":125,"o":57.74,"t":"2026-10-15T19:20:00Z","v":2732,"vw":57.671999},{"c":57.62,"h":57.74,"l":57.62,"n":163,"o":57.65,"t":"2026-10-15T19:25:00Z","v":3104,"vw":57.661551},{"c":57.69,"h":57.85,"l":57.55,"n":183,"o":57.62,"t":"2026-10-15T19:30:00Z","v":7126,"vw":57.675377},{"c":57.3505,"h":57.71,"l":57.3505,"n":177,"o":57.66,"t":"2026-10-15T19:35:00Z","v":5413,"vw":57.56677},{"c":57.395,"h":57.675,"l":57.12,"n":1282,"o":57.47,"t":"2026-10-15T19:40:00Z","v":72867,"vw":57.310451},{"c":56.81,"h":57.395,"l":56.18,"n":2215,"o":57.395,"t":"2026-10-15T19:45:00Z","v":139858,"vw":56.805437},{"c":56.905,"h":57.04,"l":56.08,"n":1041,"o":56.905,"t":"2026-10-15T19:50:00Z","v":71800,"vw":56.498306},{"c":56.55,"h":57.03,"l":56.31,"n":1426,"o":56.95,"t":"2026-10-15T19:55:00Z","v":79447,"vw":56.648805},{"c":56.65,"h":56.65,"l":56.65,"n":34,"o":56.65,"t":"2026-10-15T20:00:00Z","v":80117,"vw":56.65},{"c":56.55,"h":56.75,"l":55,"n":71,"o":56.56,"t":"2026-10-16T13:30:00Z","v":9212,"vw":56.018987},{"c":55.675,"h":56.255,"l":55.24,"n":106,"o":56.255,"t":"2026-10-16T13:35:00Z","v":18582,"vw":55.881787},{"c":55.245,"h":55.87,"l":55.175,"n":48,"o":55.65,"t":"2026-10-16T13:40:00Z","v":1496,"vw":55.641533},{"c":55.54,"h":55.86,"l":55.215,"n":141,"o":55.62,"t":"2026-10-16T13:45:00Z","v":7038,"vw":55.511851},{"c":55.55,"h":55.57,"l":55.37,"n":42,"o":55.37,"t":"2026-10-16T13:50:00Z","v":1758,"vw":55.533077},{"c":55.97,"h":55.98,"l":55.495,"n":86,"o":55.5,"t":"2026-10-16T13:55:00Z","v":5724,"vw":55.874054},{"c":56.52,"h":56.52,"l":56.05,"n":67,"o":56.07,"t":"2026-10-16T14:00:00Z","v":2559,"vw":56.203486},{"c":56.91,"h":56.95,"l":56.14,"n":144,"o":56.48,"t":"2026-10-16T14:05:00Z","v":6138,"vw":56.66953},{"c":56.97,"h":57.105,"l":56.26,"n":204,"o":56.95,"t":"2026-10-16T14:10:00Z","v":15284,"vw":56.774704},{"c":56.735,"h":56.955,"l":56.725,"n":177,"o":56.8,"t":"2026-10-16T14:15:00Z","v":11961,"vw":56.815364},{"c":57.02,"h":57.03,"l":56.65,"n":88,"o":56.79,"t":"2026-10-16T14:20:00Z","v":2816,"vw":56.888929},{"c":56.55,"h":57.06,"l":56.46,"n":331,"o":56.92,"t":"2026-10-16T14:25:00Z","v":21579,"vw":56.853943},{"c":56.96,"h":56.96,"l":56.41,"n":223,"o":56.41,"t":"2026-10-16T14:30:00Z","v":10030,"vw":56.820064},{"c":57.065,"h":57.235,"l":56.96,"n":130,"o":56.99,"t":"2026-10-16T14:35:00Z","v":3894,"vw":57.069563},{"c":57.135,"h":57.135,"l":57.065,"n":43,"o":57.075,"t":"2026-10-16T14:40:00Z","v":965,"vw":57.08474},{"c":57.02,"h":57.14,"l":56.91,"n":91,"o":57.14,"t":"2026-10-16T14:45:00Z","v":5263,"vw":57.003865},{"c":57.13,"h":57.155,"l":56.93,"n":79,"o":57.01,"t":"2026-10-16T14:50:00Z","v":3962,"vw":57.071583},{"c":57.12,"h":57.125,"l":56.95,"n":21,"o":57.125,"t":"2026-10-16T14:55:00Z","v":1356,"vw":57.103522},{"c":56.8275,"h":57.12,"l":56.74,"n":101,"o":57.12,"t":"2026-10-16T15:00:00Z","v":3765,"vw":56.878546},{"c":56.785,"h":56.785,"l":56.61,"n":33,"o":56.615,"t":"2026-10-16T15:05:00Z","v":880,"vw":56.675554},{"c":56.73,"h":56.73,"l":56.605,"n":81,"o":56.605,"t":"2026-10-16T15:10:00Z","v":2003,"vw":56.69829},{"c":56.41,"h":56.66,"l":56.41,"n":63,"o":56.66,"t":"2026-10-16T15:15:00Z","v":2390,"vw":56.565641},{"c":56.22,"h":56.375,"l":56.1313,"n":77,"o":56.375,"t":"2026-10-16T15:20:00Z","v":5735,"vw":56.265008},{"c":56.225,"h":56.225,"l":56.225,"n":10,"o":56.225,"t":"2026-10-16T15:25:00Z","v":392,"vw":56.225},{"c":56.48,"h":56.48,"l":56.35,"n":145,"o":56.35,"t":"2026-10-16T15:30:00Z","v":3612,"vw":56.427489},{"c":56.08,"h":56.475,"l":56.08,"n":87,"o":56.475,"t":"2026-10-16T15:35:00Z","v":4112,"vw":56.331398},{"c":55.78,"h":56.08,"l":55.78,"n":8,"o":56.08,"t":"2026-10-16T15:40:00Z","v":465,"vw":55.9775},{"c":56.6,"h":56.61,"l":56.2,"n":88,"o":56.2,"t":"2026-10-16T15:45:00Z","v":3986,"vw":56.449267},{"c":56.36,"h":56.55,"l":56.36,"n":62,"o":56.55,"t":"2026-10-16T15:50:00Z","v":2358,"vw":56.500694},{"c":56.675,"h":56.685,"l":56.53,"n":97,"o":56.54,"t":"2026-10-16T15:55:00Z","v":7026,"vw":56.62902},{"c":56.56,"h":56.68,"l":56.53,"n":74,"o":56.68,"t":"2026-10-16T16:00:00Z","v":2050,"vw":56.615576},{"c":56.715,"h":56.79,"l":56.54,"n":125,"o":56.54,"t":"2026-10-16T16:05:00Z","v":7060,"vw":56.695107},{"c":56.6,"h":56.63,"l":56.46,"n":51,"o":56.63,"t":"2026-10-16T16:10:00Z","v":1380,"vw":56.595},{"c":56.695,"h":56.77,"l":56.64,"n":119,"o":56.64,"t":"2026-10-16T16:20:00Z","v":2962,"vw":56.681434},{"c":56.53,"h":56.69,"l":56.53,"n":79,"o":56.69,"t":"2026-10-16T16:25:00Z","v":14906,"vw":56.612239},{"c":56.405,"h":56.48,"l":56.28,"n":28,"o":56.48,"t":"2026-10-16T16:30:00Z","v":719,"vw":56.388333},{"c":56.25,"h":56.34,"l":56.23,"n":147,"o":56.31,"t":"2026-10-16T16:40:00Z","v":5469,"vw":56.281746},{"c":56.14,"h":56.24,"l":56.14,"n":17,"o":56.24,"t":"2026-10-16T16:45:00Z","v":1015,"vw":56.182222},{"c":56.37,"h":56.375,"l":56.16,"n":103,"o":56.18,"t":"2026-10-16T16:50:00Z","v":3512,"vw":56.252051},{"c":56.265,"h":56.37,"l":56.26,"n":28,"o":56.365,"t":"2026-10-16T16:55:00Z","v":1220,"vw":56.33},{"c":56.265,"h":56.265,"l":56.265,"n":13,"o":56.265,"t":"2026-10-16T17:00:00Z","v":444,"vw":56.265},{"c":56.28,"h":56.43,"l":56.28,"n":127,"o":56.31,"t":"2026-10-16T17:05:00Z","v":5130,"vw":56.32883},{"c":56.175,"h":56.26,"l":56.15,"n":36,"o":56.26,"t":"2026-10-16T17:10:00Z","v":1559,"vw":56.178959},{"c":56.03,"h":56.06,"l":56.03,"n":20,"o":56.06,"t":"2026-10-16T17:15:00Z","v":360,"vw":56.045},{"c":56.1,"h":56.1,"l":56.07,"n":20,"o":56.07,"t":"2026-10-16T17:20:00Z","v":437,"vw":56.085},{"c":56.25,"h":56.25,"l":56.07,"n":124,"o":56.07,"t":"2026-10-16T17:25:00Z","v":3589,"vw":56.205585},{"c":56.41,"h":56.435,"l":56.16,"n":116,"o":56.16,"t":"2026-10-16T17:30:00Z","v":6900,"vw":56.333725},{"c":56,"h":56.495,"l":56,"n":82,"o":56.495,"t":"2026-10-16T17:35:00Z","v":3081,"vw":56.263421},{"c":56.2,"h":56.2,"l":56.16,"n":25,"o":56.16,"t":"2026-10-16T17:40:00Z","v":546,"vw":56.175},{"c":56.21,"h":56.31,"l":56.21,"n":54,"o":56.26,"t":"2026-10-16T17:45:00Z","v":1411,"vw":56.253205},{"c":56.175,"h":56.175,"l":56.07,"n":42,"o":56.1,"t":"2026-10-16T17:50:00Z","v":2438,"vw":56.1145},{"c":56.17,"h":56.21,"l":56.135,"n":48,"o":56.135,"t":"2026-10-16T17:55:00Z","v":1473,"vw":56.195},{"c":56.105,"h":56.21,"l":56.075,"n":118,"o":56.17,"t":"2026-10-16T18:00:00Z","v":3604,"vw":56.107306},{"c":56.06,"h":56.06,"l":55.98,"n":27,"o":55.98,"t":"2026-10-16T18:05:00Z","v":1009,"vw":55.997},{"c":55.9,"h":56.06,"l":55.9,"n":89,"o":56.01,"t":"2026-10-16T18:10:00Z","v":2449,"vw":55.997983},{"c":56.42,"h":56.42,"l":55.975,"n":187,"o":56.06,"t":"2026-10-16T18:20:00Z","v":6556,"vw":56.192064},{"c":56.354,"h":56.685,"l":56.354,"n":140,"o":56.535,"t":"2026-10-16T18:25:00Z","v":5466,"vw":56.522084},{"c":56.69,"h":56.7,"l":56.4275,"n":126,"o":56.4275,"t":"2026-10-16T18:30:00Z","v":4967,"vw":56.629636},{"c":56.74,"h":56.865,"l":56.6,"n":270,"o":56.695,"t":"2026-10-16T18:35:00Z","v":12734,"vw":56.730466},{"c":56.81,"h":56.81,"l":56.685,"n":81,"o":56.7,"t":"2026-10-16T18:40:00Z","v":2582,"vw":56.7265},{"c":56.89,"h":56.905,"l":56.775,"n":153,"o":56.775,"t":"2026-10-16T18:45:00Z","v":5938,"vw":56.840178},{"c":56.75,"h":56.85,"l":56.68,"n":192,"o":56.85,"t":"2026-10-16T18:50:00Z","v":6466,"vw":56.743648},{"c":56.75,"h":56.76,"l":56.72,"n":116,"o":56.72,"t":"2026-10-16T18:55:00Z","v":3727,"vw":56.741447},{"c":56.76,"h":56.85,"l":56.71,"n":261,"o":56.72,"t":"2026-10-16T19:00:00Z","v":8532,"vw":56.759594},{"c":56.82,"h":56.82,"l":56.73,"n":153,"o":56.765,"t":"2026-10-16T19:05:00Z","v":4747,"vw":56.776534},{"c":56.93,"h":56.99,"l":56.815,"n":216,"o":56.815,"t":"2026-10-16T19:10:00Z","v":5969,"vw":56.915057},{"c":56.67,"h":56.86,"l":56.67,"n":195,"o":56.86,"t":"2026-10-16T19:15:00Z","v":6557,"vw":56.775383},{"c":56.79,"h":56.86,"l":56.635,"n":307,"o":56.76,"t":"2026-10-16T19:20:00Z","v":16571,"vw":56.755019},{"c":56.66,"h":56.82,"l":56.66,"n":166,"o":56.82,"t":"2026-10-16T19:25:00Z","v":5178,"vw":56.722506},{"c":56.625,"h":56.7294,"l":56.61,"n":137,"o":56.65,"t":"2026-10-16T19:30:00Z","v":5028,"vw":56.696167},{"c":56.615,"h":56.785,"l":56.615,"n":186,"o":56.66,"t":"2026-10-16T19:35:00Z","v":6185,"vw":56.686168},{"c":56.66,"h":56.72,"l":56.54,"n":235,"o":56.61,"t":"2026-10-16T19:40:00Z","v":9873,"vw":56.630591},{"c":56.895,"h":57,"l":56.6,"n":631,"o":56.6,"t":"2026-10-16T19:45:00Z","v":28477,"vw":56.857112},{"c":57.035,"h":57.14,"l":56.86,"n":645,"o":56.92,"t":"2026-10-16T19:50:00Z","v":21714,"vw":56.937091},{"c":56.87,"h":57,"l":56.745,"n":1248,"o":56.94,"t":"2026-10-16T19:55:00Z","v":59216,"vw":56.877143},{"c":56.84,"h":56.84,"l":56.84,"n":41,"o":56.84,"t":"2026-10-16T20:00:00Z","v":80269,"vw":56.84},{"c":56.8,"h":56.8,"l":56.79,"n":3,"o":56.79,"t":"2026-10-16T21:10:00Z","v":1600,"vw":56.799375},{"c":56.79,"h":57.08,"l":56.79,"n":4,"o":57.08,"t":"2026-10-16T23:40:00Z","v":400,"vw":56.935},{"c":67.01,"h":67.01,"l":62.8,"n":47,"o":62.81,"t":"2026-10-19T08:00:00Z","v":2880,"vw":65.536897},{"c":70,"h":70.89,"l":66,"n":94,"o":69.5,"t":"2026-10-19T08:05:00Z","v":23891,"vw":69.108227},{"c":69,"h":69,"l":69,"n":5,"o":69,"t":"2026-10-19T08:10:00Z","v":160,"vw":69},{"c":69.3,"h":73.36,"l":69.3,"n":28,"o":72.65,"t":"2026-10-19T08:15:00Z","v":1343,"vw":70.339655},{"c":72,"h":72,"l":72,"n":22,"o":72,"t":"2026-10-19T08:20:00Z","v":3125,"vw":72},{"c":72,"h":72,"l":71.0356,"n":92,"o":71.59,"t":"2026-10-19T08:25:00Z","v":5224,"vw":71.922126},{"c":72,"h":72,"l":72,"n":22,"o":72,"t":"2026-10-19T08:30:00Z","v":2164,"vw":72},{"c":73.13,"h":74.88,"l":73.13,"n":146,"o":73.99,"t":"2026-10-19T08:35:00Z","v":2228,"vw":74.119015},{"c":73.62,"h":75.31,"l":73.32,"n":159,"o":75.31,"t":"2026-10-19T08:40:00Z","v":5169,"vw":74.578933},{"c":72,"h":73.61,"l":72,"n":48,"o":73.61,"t":"2026-10-19T08:45:00Z","v":1090,"vw":72.724713},{"c":75,"h":75,"l":75,"n":19,"o":75,"t":"2026-10-19T08:50:00Z","v":813,"vw":75},{"c":75,"h":75,"l":73,"n":11,"o":73,"t":"2026-10-19T08:55:00Z","v":383,"vw":73.709677},{"c":74,"h":74.07,"l":73.55,"n":74,"o":73.59,"t":"2026-10-19T09:00:00Z","v":2695,"vw":73.889395},{"c":73.48,"h":73.48,"l":72,"n":17,"o":72,"t":"2026-10-19T09:05:00Z","v":507,"vw":73.001284},{"c":75.5,"h":76.9997,"l":73.61,"n":121,"o":74.5,"t":"2026-10-19T09:10:00Z","v":12358,"vw":75.159444},{"c":77.21,"h":77.6,"l":75,"n":222,"o":75,"t":"2026-10-19T09:15:00Z","v":10042,"vw":76.622498},{"c":79.7,"h":80.15,"l":77,"n":500,"o":77,"t":"2026-10-19T09:20:00Z","v":14772,"vw":79.142647},{"c":80.86,"h":80.86,"l":79.45,"n":342,"o":79.45,"t":"2026-10-19T09:25:00Z","v":4460,"vw":80.084491},{"c":81.5,"h":81.99,"l":80.5,"n":272,"o":80.5,"t":"2026-10-19T09:30:00Z","v":4025,"vw":80.930855},{"c":77.13,"h":79.8461,"l":77.13,"n":221,"o":79.8461,"t":"2026-10-19T09:35:00Z","v":8319,"vw":78.249935},{"c":76.881,"h":77.15,"l":76.881,"n":89,"o":77.15,"t":"2026-10-19T09:40:00Z","v":969,"vw":76.995468},{"c":76,"h":77.79,"l":76,"n":295,"o":76.75,"t":"2026-10-19T09:45:00Z","v":9334,"vw":76.303493},{"c":72.9997,"h":73,"l":72.98,"n":236,"o":73,"t":"2026-10-19T09:50:00Z","v":2307,"vw":72.992802},{"c":74,"h":74,"l":70.99,"n":290,"o":72.53,"t":"2026-10-19T09:55:00Z","v":7654,"vw":71.971641},{"c":74.98,"h":74.98,"l":73.97,"n":234,"o":73.97,"t":"2026-10-19T10:00:00Z","v":5136,"vw":74.125814},{"c":74.5,"h":74.66,"l":73.12,"n":78,"o":74.66,"t":"2026-10-19T10:05:00Z","v":3529,"vw":74.350622},{"c":74.67,"h":75,"l":74.49,"n":79,"o":74.49,"t":"2026-10-19T10:10:00Z","v":1782,"vw":74.690098},{"c":75.0669,"h":77.55,"l":73.34,"n":353,"o":76.94,"t":"2026-10-19T10:15:00Z","v":8255,"vw":77.028823},{"c":76.99,"h":76.99,"l":76.99,"n":15,"o":76.99,"t":"2026-10-19T10:20:00Z","v":236,"vw":76.99},{"c":73.99,"h":74.12,"l":73.99,"n":295,"o":74.12,"t":"2026-10-19T10:25:00Z","v":2361,"vw":74.026667},{"c":75,"h":75.37,"l":71.99,"n":271,"o":73,"t":"2026-10-19T10:30:00Z","v":11031,"vw":74.265571},{"c":74,"h":75,"l":74,"n":353,"o":75,"t":"2026-10-19T10:35:00Z","v":9882,"vw":74.564283},{"c":72.07,"h":73.5,"l":71.5,"n":157,"o":73.5,"t":"2026-10-19T10:40:00Z","v":8107,"vw":73.028119},{"c":71.61,"h":71.8561,"l":71,"n":103,"o":71,"t":"2026-10-19T10:45:00Z","v":2577,"vw":71.334881},{"c":71.6,"h":72,"l":68.95,"n":496,"o":72,"t":"2026-10-19T10:50:00Z","v":11077,"vw":71.355511},{"c":92.4,"h":102.7534,"l":85,"n":6521,"o":85,"t":"2026-10-19T11:25:00Z","v":182773,"vw":90.808779},{"c":89.5855,"h":93.4334,"l":88.1538,"n":3274,"o":92,"t":"2026-10-19T11:30:00Z","v":118012,"vw":90.195734},{"c":89.5,"h":90,"l":86.51,"n":1957,"o":88.94,"t":"2026-10-19T11:35:00Z","v":51972,"vw":88.616297},{"c":89.5,"h":90,"l":87.13,"n":2466,"o":89.47,"t":"2026-10-19T11:40:00Z","v":75245,"vw":88.067672},{"c":87.39,"h":89.41,"l":87.2,"n":1136,"o":89.3388,"t":"2026-10-19T11:45:00Z","v":30740,"vw":88.323991},{"c":87.43,"h":88.22,"l":86.85,"n":1401,"o":87.6172,"t":"2026-10-19T11:50:00Z","v":31698,"vw":87.522085},{"c":88.91,"h":90,"l":87.62,"n":1750,"o":87.9,"t":"2026-10-19T11:55:00Z","v":43528,"vw":89.278331},{"c":86.8,"h":88.89,"l":85.42,"n":2338,"o":88.89,"t":"2026-10-19T12:00:00Z","v":67579,"vw":87.042207},{"c":85.2351,"h":87,"l":85,"n":1320,"o":86.5,"t":"2026-10-19T12:05:00Z","v":30654,"vw":85.624424},{"c":86.5,"h":87,"l":85.9,"n":458,"o":85.9,"t":"2026-10-19T12:10:00Z","v":12105,"vw":86.437336},{"c":85.051,"h":86.8,"l":85.051,"n":566,"o":86.8,"t":"2026-10-19T12:15:00Z","v":7175,"vw":85.786159},{"c":84,"h":86,"l":84,"n":1193,"o":85.1,"t":"2026-10-19T12:20:00Z","v":47222,"vw":85.019372},{"c":82.57,"h":85.01,"l":82.51,"n":1501,"o":83.2987,"t":"2026-10-19T12:25:00Z","v":49540,"vw":84.123427},{"c":83.3,"h":85,"l":82.54,"n":1677,"o":82.75,"t":"2026-10-19T12:30:00Z","v":30969,"vw":83.608576},{"c":79.752,"h":83.7895,"l":79.5,"n":1764,"o":83.01,"t":"2026-10-19T12:35:00Z","v":47472,"vw":82.147536},{"c":79.94,"h":80.4225,"l":79.15,"n":1699,"o":80,"t":"2026-10-19T12:40:00Z","v":77703,"vw":79.99147},{"c":78.94,"h":80.222,"l":78.94,"n":729,"o":80,"t":"2026-10-19T12:45:00Z","v":19502,"vw":79.930314},{"c":78.99,"h":79.0583,"l":77,"n":1440,"o":78.78,"t":"2026-10-19T12:50:00Z","v":57136,"vw":78.10893},{"c":78.81,"h":79.5045,"l":77.5,"n":514,"o":78.691,"t":"2026-10-19T12:55:00Z","v":19292,"vw":78.078159},{"c":76.38,"h":78.9207,"l":76.38,"n":1522,"o":78.51,"t":"2026-10-19T13:00:00Z","v":31134,"vw":77.843396},{"c":75.73,"h":78.3861,"l":74.96,"n":1310,"o":76.6549,"t":"2026-10-19T13:05:00Z","v":35035,"vw":75.875545},{"c":73,"h":76.48,"l":72.99,"n":1244,"o":75.1,"t":"2026-10-19T13:10:00Z","v":30354,"vw":74.869491},{"c":72.87,"h":75,"l":72.36,"n":1566,"o":73.29,"t":"2026-10-19T13:15:00Z","v":33086,"vw":73.643115},{"c":74.876,"h":75,"l":72.96,"n":738,"o":73.56,"t":"2026-10-19T13:20:00Z","v":14818,"vw":73.807311},{"c":73.46,"h":76,"l":73,"n":1159,"o":74.84,"t":"2026-10-19T13:25:00Z","v":38619,"vw":74.445718},{"c":74.76,"h":75.4999,"l":70,"n":5986,"o":72.99,"t":"2026-10-19T13:30:00Z","v":377906,"vw":73.195012},{"c":74.64,"h":76.5552,"l":74.485,"n":5618,"o":74.86,"t":"2026-10-19T13:35:00Z","v":419902,"vw":75.488666},{"c":71.3,"h":75.4999,"l":71.1,"n":4127,"o":74.565,"t":"2026-10-19T13:40:00Z","v":223314,"vw":73.223063},{"c":72.315,"h":73,"l":69.98,"n":4467,"o":71.3,"t":"2026-10-19T13:45:00Z","v":251613,"vw":70.953261},{"c":71.562,"h":72.89,"l":71.2,"n":1712,"o":72.315,"t":"2026-10-19T13:50:00Z","v":113128,"vw":71.921128},{"c":74.385,"h":74.7186,"l":71.93,"n":2828,"o":71.93,"t":"2026-10-19T13:55:00Z","v":173168,"vw":73.310163},{"c":75.4799,"h":75.52,"l":74.0001,"n":3536,"o":74.37,"t":"2026-10-19T14:00:00Z","v":220226,"vw":74.960707},{"c":75.94,"h":76.85,"l":75,"n":3776,"o":75.35,"t":"2026-10-19T14:05:00Z","v":212400,"vw":76.214271},{"c":76.8041,"h":77,"l":75.88,"n":3375,"o":75.91,"t":"2026-10-19T14:10:00Z","v":187147,"vw":76.500195},{"c":77.56,"h":77.9999,"l":76.17,"n":3300,"o":76.74,"t":"2026-10-19T14:15:00Z","v":176217,"vw":77.073825},{"c":76.91,"h":78.1799,"l":76.75,"n":2238,"o":77.64,"t":"2026-10-19T14:20:00Z","v":131748,"vw":77.434888},{"c":77.3,"h":77.4,"l":76.24,"n":1469,"o":76.91,"t":"2026-10-19T14:25:00Z","v":98001,"vw":76.84158},{"c":76.915,"h":77.215,"l":75.69,"n":1715,"o":77.1361,"t":"2026-10-19T14:30:00Z","v":94746,"vw":76.614779},{"c":77.365,"h":77.49,"l":76.4565,"n":1282,"o":76.84,"t":"2026-10-19T14:35:00Z","v":67072,"vw":76.872214},{"c":78.07,"h":78.49,"l":77.14,"n":1631,"o":77.24,"t":"2026-10-19T14:40:00Z","v":102212,"vw":77.775698},{"c":78.2917,"h":78.62,"l":77.78,"n":1609,"o":78.1,"t":"2026-10-19T14:45:00Z","v":89818,"vw":78.322812},{"c":79.2799,"h":79.28,"l":78.0006,"n":2079,"o":78.24,"t":"2026-10-19T14:50:00Z","v":115783,"vw":78.723137},{"c":79.9,"h":80,"l":79,"n":3711,"o":79.19,"t":"2026-10-19T14:55:00Z","v":281820,"vw":79.603377},{"c":78.95,"h":80.22,"l":78.61,"n":2388,"o":79.89,"t":"2026-10-19T15:00:00Z","v":153524,"vw":79.663912},{"c":78.09,"h":79.2499,"l":78.01,"n":1428,"o":78.95,"t":"2026-10-19T15:05:00Z","v":114983,"vw":78.820414},{"c":77.9387,"h":78.1999,"l":77.14,"n":1425,"o":78.01,"t":"2026-10-19T15:10:00Z","v":73397,"vw":77.818858},{"c":78.42,"h":78.76,"l":77.7501,"n":1056,"o":77.83,"t":"2026-10-19T15:15:00Z","v":56382,"vw":78.261625},{"c":79.9499,"h":79.9499,"l":78.23,"n":1253,"o":78.36,"t":"2026-10-19T15:20:00Z","v":70836,"vw":79.05286},{"c":78.45,"h":79.73,"l":78.18,"n":1225,"o":79.545,"t":"2026-10-19T15:25:00Z","v":71926,"vw":78.927158},{"c":77.435,"h":78.72,"l":77.33,"n":1128,"o":78.335,"t":"2026-10-19T15:30:00Z","v":97206,"vw":78.362777},{"c":76.895,"h":77.51,"l":76.5405,"n":1765,"o":77.51,"t":"2026-10-19T15:35:00Z","v":102390,"vw":76.834787},{"c":76.72,"h":76.925,"l":76.32,"n":813,"o":76.66,"t":"2026-10-19T15:40:00Z","v":46628,"vw":76.562666},{"c":77.41,"h":77.48,"l":76.7,"n":771,"o":76.7,"t":"2026-10-19T15:45:00Z","v":37565,"vw":77.121807},{"c":76.75,"h":77.4876,"l":76.5024,"n":702,"o":77.44,"t":"2026-10-19T15:50:00Z","v":27634,"vw":77.039083},{"c":76.09,"h":76.9,"l":75.8301,"n":724,"o":76.745,"t":"2026-10-19T15:55:00Z","v":34330,"vw":76.517748},{"c":77.26,"h":77.5089,"l":75.91,"n":859,"o":76.07,"t":"2026-10-19T16:00:00Z","v":49155,"vw":76.550118},{"c":77.005,"h":78.1795,"l":76.7,"n":1059,"o":77.26,"t":"2026-10-19T16:05:00Z","v":75280,"vw":77.543423},{"c":77.74,"h":77.76,"l":76.96,"n":740,"o":77.005,"t":"2026-10-19T16:10:00Z","v":30827,"vw":77.437965},{"c":77.74,"h":77.86,"l":77.34,"n":788,"o":77.6,"t":"2026-10-19T16:15:00Z","v":36317,"vw":77.597438},{"c":78.7,"h":78.75,"l":77.54,"n":1285,"o":77.63,"t":"2026-10-19T16:20:00Z","v":69517,"vw":78.208918},{"c":79.24,"h":79.42,"l":78.4477,"n":1303,"o":78.65,"t":"2026-10-19T16:25:00Z","v":67551,"vw":78.818557},{"c":79.8386,"h":79.9576,"l":79.19,"n":941,"o":79.2,"t":"2026-10-19T16:30:00Z","v":43713,"vw":79.578527},{"c":80,"h":80.03,"l":79.6124,"n":2391,"o":79.8441,"t":"2026-10-19T16:35:00Z","v":150127,"vw":79.902052},{"c":79.7473,"h":80.04,"l":79.67,"n":1065,"o":79.91,"t":"2026-10-19T16:40:00Z","v":69158,"vw":79.915397},{"c":79.475,"h":79.89,"l":79.27,"n":980,"o":79.765,"t":"2026-10-19T16:45:00Z","v":75351,"vw":79.67831},{"c":79.31,"h":79.79,"l":78.94,"n":887,"o":79.46,"t":"2026-10-19T16:50:00Z","v":69869,"vw":79.510527},{"c":79.4872,"h":79.525,"l":79,"n":651,"o":79.225,"t":"2026-10-19T16:55:00Z","v":27645,"vw":79.288293},{"c":79.73,"h":79.7494,"l":79.26,"n":648,"o":79.425,"t":"2026-10-19T17:00:00Z","v":33743,"vw":79.560966},{"c":79.28,"h":79.7,"l":79.14,"n":557,"o":79.615,"t":"2026-10-19T17:05:00Z","v":26244,"vw":79.50312},{"c":79.04,"h":79.39,"l":78.995,"n":496,"o":79.13,"t":"2026-10-19T17:10:00Z","v":17274,"vw":79.242258},{"c":79.37,"h":79.565,"l":78.975,"n":823,"o":79.08,"t":"2026-10-19T17:15:00Z","v":32527,"vw":79.343702},{"c":79.165,"h":79.36,"l":78.59,"n":432,"o":79.35,"t":"2026-10-19T17:20:00Z","v":17687,"vw":79.060119},{"c":79.275,"h":79.4899,"l":79.12,"n":593,"o":79.18,"t":"2026-10-19T17:25:00Z","v":27342,"vw":79.241477},{"c":78.5,"h":79.855,"l":77.8,"n":1586,"o":79.27,"t":"2026-10-19T17:30:00Z","v":109045,"vw":78.66926},{"c":78.27,"h":78.655,"l":77.77,"n":834,"o":78.5325,"t":"2026-10-19T17:35:00Z","v":53259,"vw":78.030527},{"c":77.9999,"h":78.1,"l":77.4,"n":753,"o":78.095,"t":"2026-10-19T17:40:00Z","v":35494,"vw":77.75273},{"c":77.965,"h":78.16,"l":77.77,"n":827,"o":77.77,"t":"2026-10-19T17:45:00Z","v":28989,"vw":77.971198},{"c":77.53,"h":77.97,"l":77.52,"n":567,"o":77.97,"t":"2026-10-19T17:50:00Z","v":19369,"vw":77.761276},{"c":77.585,"h":77.63,"l":77.2101,"n":767,"o":77.36,"t":"2026-10-19T17:55:00Z","v":38338,"vw":77.48822},{"c":77.135,"h":77.63,"l":76.51,"n":764,"o":77.41,"t":"2026-10-19T18:00:00Z","v":36849,"vw":77.183872},{"c":77.8,"h":77.97,"l":77.1025,"n":673,"o":77.135,"t":"2026-10-19T18:05:00Z","v":36922,"vw":77.657201},{"c":77.89,"h":78.35,"l":77.44,"n":842,"o":77.81,"t":"2026-10-19T18:10:00Z","v":45810,"vw":77.880515},{"c":78.97,"h":78.97,"l":77.62,"n":790,"o":77.82,"t":"2026-10-19T18:15:00Z","v":50678,"vw":78.238162},{"c":78.615,"h":78.9899,"l":78.45,"n":1039,"o":78.9898,"t":"2026-10-19T18:20:00Z","v":51960,"vw":78.731524},{"c":78.74,"h":78.7499,"l":78.46,"n":450,"o":78.5246,"t":"2026-10-19T18:25:00Z","v":15773,"vw":78.59601},{"c":78.35,"h":78.7,"l":78,"n":539,"o":78.6,"t":"2026-10-19T18:30:00Z","v":24630,"vw":78.379477},{"c":78.365,"h":78.67,"l":78.14,"n":293,"o":78.345,"t":"2026-10-19T18:35:00Z","v":17150,"vw":78.428477},{"c":78.42,"h":78.46,"l":78.04,"n":438,"o":78.3575,"t":"2026-10-19T18:40:00Z","v":20773,"vw":78.223485},{"c":78.26,"h":78.47,"l":78.07,"n":260,"o":78.265,"t":"2026-10-19T18:45:00Z","v":11063,"vw":78.244193},{"c":77.94,"h":78.28,"l":77.83,"n":406,"o":78.2441,"t":"2026-10-19T18:50:00Z","v":39221,"vw":77.999157},{"c":78.13,"h":78.27,"l":77.88,"n":653,"o":78,"t":"2026-10-19T18:55:00Z","v":34484,"vw":78.05063},{"c":78.07,"h":78.24,"l":77.79,"n":455,"o":78.08,"t":"2026-10-19T19:00:00Z","v":21244,"vw":78.013471},{"c":77.41,"h":78.33,"l":77.2,"n":779,"o":78,"t":"2026-10-19T19:05:00Z","v":52857,"vw":77.732057},{"c":77.955,"h":78.0131,"l":77.41,"n":628,"o":77.505,"t":"2026-10-19T19:10:00Z","v":33548,"vw":77.718281},{"c":77.87,"h":78.0899,"l":77.82,"n":334,"o":77.85,"t":"2026-10-19T19:15:00Z","v":10957,"vw":77.904509},{"c":78.56,"h":78.69,"l":77.93,"n":783,"o":77.96,"t":"2026-10-19T19:20:00Z","v":41741,"vw":78.304214},{"c":78.8,"h":78.8699,"l":78.1854,"n":872,"o":78.56,"t":"2026-10-19T19:25:00Z","v":51229,"vw":78.597514},{"c":78.73,"h":79.025,"l":78.53,"n":950,"o":78.73,"t":"2026-10-19T19:30:00Z","v":42263,"vw":78.864767},{"c":78.4201,"h":79.6999,"l":78.4201,"n":1422,"o":78.72,"t":"2026-10-19T19:35:00Z","v":95495,"vw":79.132962},{"c":78.36,"h":78.545,"l":77.84,"n":982,"o":78.545,"t":"2026-10-19T19:40:00Z","v":52275,"vw":78.215157},{"c":77.88,"h":78.3558,"l":77.33,"n":955,"o":78.32,"t":"2026-10-19T19:45:00Z","v":54117,"vw":77.898535},{"c":78.12,"h":78.51,"l":77.79,"n":1046,"o":77.88,"t":"2026-10-19T19:50:00Z","v":73927,"vw":78.131785},{"c":78.98,"h":79.25,"l":77.25,"n":5485,"o":78.1,"t":"2026-10-19T19:55:00Z","v":477130,"vw":78.112267},{"c":78.4841,"h":80.8,"l":75.41,"n":391,"o":79.08,"t":"2026-10-19T20:00:00Z","v":253966,"vw":78.866824},{"c":78,"h":78.3,"l":78,"n":22,"o":78.3,"t":"2026-10-19T20:05:00Z","v":1922,"vw":78.0439},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-19T20:10:00Z","v":300,"vw":78.3},{"c":77.77,"h":78.3,"l":77.77,"n":24,"o":78.3,"t":"2026-10-19T20:15:00Z","v":1255,"vw":78.237533},{"c":78.3921,"h":78.3921,"l":77.77,"n":11,"o":77.77,"t":"2026-10-19T20:20:00Z","v":336,"vw":78.08105},{"c":77.5,"h":77.77,"l":77.5,"n":36,"o":77.77,"t":"2026-10-19T20:25:00Z","v":2365,"vw":77.620936},{"c":77.385,"h":77.7,"l":77.385,"n":59,"o":77.55,"t":"2026-10-19T20:30:00Z","v":2445,"vw":77.538408},{"c":77.39,"h":77.39,"l":77.39,"n":9,"o":77.39,"t":"2026-10-19T20:35:00Z","v":746,"vw":77.39},{"c":77.31,"h":77.9699,"l":77.31,"n":10,"o":77.9699,"t":"2026-10-19T20:40:00Z","v":1640,"vw":77.775053},{"c":77.1852,"h":77.26,"l":77.09,"n":36,"o":77.26,"t":"2026-10-19T20:45:00Z","v":2224,"vw":77.158971},{"c":77.4058,"h":77.4058,"l":77.2,"n":9,"o":77.2,"t":"2026-10-19T20:50:00Z","v":308,"vw":77.3029},{"c":77.5,"h":77.5,"l":77.5,"n":7,"o":77.5,"t":"2026-10-19T20:55:00Z","v":624,"vw":77.5},{"c":77.5912,"h":77.97,"l":77.5912,"n":9,"o":77.97,"t":"2026-10-19T21:00:00Z","v":428,"vw":77.73325},{"c":77.9,"h":77.9,"l":77.9,"n":9,"o":77.9,"t":"2026-10-19T21:05:00Z","v":424,"vw":77.9},{"c":77.9,"h":77.9,"l":77.9,"n":8,"o":77.9,"t":"2026-10-19T21:20:00Z","v":305,"vw":77.9},{"c":77.61,"h":77.85,"l":77.61,"n":4,"o":77.85,"t":"2026-10-19T21:30:00Z","v":367,"vw":77.690268},{"c":77.6272,"h":77.6272,"l":77.6272,"n":7,"o":77.6272,"t":"2026-10-19T21:40:00Z","v":305,"vw":77.6272},{"c":77.969,"h":77.969,"l":77.969,"n":3,"o":77.969,"t":"2026-10-19T22:10:00Z","v":440,"vw":77.969},{"c":77.63,"h":77.63,"l":77.63,"n":2,"o":77.63,"t":"2026-10-19T22:15:00Z","v":168,"vw":77.63},{"c":77.63,"h":77.63,"l":77.63,"n":5,"o":77.63,"t":"2026-10-19T22:20:00Z","v":163,"vw":77.63},{"c":78.5,"h":78.5,"l":77.97,"n":29,"o":77.97,"t":"2026-10-19T22:45:00Z","v":5298,"vw":78.246561},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-19T22:55:00Z","v":193,"vw":77.81},{"c":77.81,"h":77.81,"l":77.81,"n":10,"o":77.81,"t":"2026-10-19T23:10:00Z","v":259,"vw":77.81},{"c":77.936,"h":77.936,"l":77.936,"n":3,"o":77.936,"t":"2026-10-19T23:15:00Z","v":159,"vw":77.936},{"c":77.8,"h":77.935,"l":77.8,"n":22,"o":77.8,"t":"2026-10-19T23:35:00Z","v":4886,"vw":77.80946},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-20T08:10:00Z","v":306,"vw":78.66},{"c":76.55,"h":76.55,"l":76.1681,"n":6,"o":76.1681,"t":"2026-10-20T09:05:00Z","v":298,"vw":76.34821},{"c":78.6,"h":78.6,"l":78.37,"n":11,"o":78.37,"t":"2026-10-20T10:15:00Z","v":405,"vw":78.485},{"c":78.66,"h":78.66,"l":78.65,"n":13,"o":78.65,"t":"2026-10-20T11:00:00Z","v":286,"vw":78.655},{"c":78.75,"h":78.75,"l":78.75,"n":4,"o":78.75,"t":"2026-10-20T11:20:00Z","v":108,"vw":78.75},{"c":79.2,"h":79.2,"l":79.2,"n":28,"o":79.2,"t":"2026-10-20T11:25:00Z","v":878,"vw":79.2},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-20T12:00:00Z","v":1000,"vw":78.5},{"c":78.25,"h":78.5,"l":78.25,"n":4,"o":78.5,"t":"2026-10-20T12:05:00Z","v":385,"vw":78.366667},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-20T12:20:00Z","v":210,"vw":78.35},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-20T12:40:00Z","v":194,"vw":78.5},{"c":78.7,"h":78.7,"l":78.7,"n":10,"o":78.7,"t":"2026-10-20T12:45:00Z","v":931,"vw":78.7},{"c":79.108,"h":79.108,"l":79.108,"n":1,"o":79.108,"t":"2026-10-20T12:55:00Z","v":200,"vw":79.108},{"c":79.098,"h":79.098,"l":79.098,"n":1,"o":79.098,"t":"2026-10-20T13:00:00Z","v":500,"vw":79.098},{"c":78.77,"h":78.77,"l":78.77,"n":2,"o":78.77,"t":"2026-10-20T13:05:00Z","v":301,"vw":78.77},{"c":78.97,"h":79.93,"l":78.97,"n":24,"o":79.18,"t":"2026-10-20T13:15:00Z","v":1360,"vw":79.252289},{"c":79.99,"h":79.99,"l":79.62,"n":26,"o":79.9,"t":"2026-10-20T13:25:00Z","v":2492,"vw":79.925088},{"c":75.26,"h":79.21,"l":74.64,"n":1129,"o":79.21,"t":"2026-10-20T13:30:00Z","v":99289,"vw":76.472594},{"c":74.965,"h":75.4,"l":74.52,"n":486,"o":75.25,"t":"2026-10-20T13:35:00Z","v":27019,"vw":75.008123},{"c":75.475,"h":76,"l":74.8319,"n":352,"o":75.125,"t":"2026-10-20T13:40:00Z","v":14047,"vw":75.477169},{"c":77,"h":77,"l":75.475,"n":465,"o":75.475,"t":"2026-10-20T13:45:00Z","v":20288,"vw":76.269315},{"c":78.425,"h":78.49,"l":76.67,"n":571,"o":76.9425,"t":"2026-10-20T13:50:00Z","v":26575,"vw":77.543338},{"c":78.87,"h":78.87,"l":78.12,"n":482,"o":78.44,"t":"2026-10-20T13:55:00Z","v":22127,"vw":78.455953},{"c":78.72,"h":78.72,"l":77.725,"n":364,"o":78.575,"t":"2026-10-20T14:00:00Z","v":18823,"vw":78.100555},{"c":78.69,"h":79,"l":78.38,"n":486,"o":78.99,"t":"2026-10-20T14:05:00Z","v":25301,"vw":78.736522},{"c":78.6901,"h":78.96,"l":78.4726,"n":245,"o":78.74,"t":"2026-10-20T14:10:00Z","v":12863,"vw":78.735054},{"c":78.74,"h":79.5,"l":78.74,"n":612,"o":78.94,"t":"2026-10-20T14:15:00Z","v":50312,"vw":79.081793},{"c":79.145,"h":79.145,"l":78.58,"n":273,"o":78.99,"t":"2026-10-20T14:20:00Z","v":16115,"vw":78.859159},{"c":79.7816,"h":79.89,"l":79.08,"n":424,"o":79.2,"t":"2026-10-20T14:25:00Z","v":26886,"vw":79.585289},{"c":79.555,"h":79.685,"l":79.1814,"n":305,"o":79.56,"t":"2026-10-20T14:30:00Z","v":17959,"vw":79.452655},{"c":79.335,"h":80,"l":79.17,"n":422,"o":79.585,"t":"2026-10-20T14:35:00Z","v":32124,"vw":79.686497},{"c":79.77,"h":80,"l":79.31,"n":546,"o":79.335,"t":"2026-10-20T14:40:00Z","v":38827,"vw":79.542605},{"c":79.95,"h":80,"l":79.58,"n":332,"o":79.765,"t":"2026-10-20T14:45:00Z","v":24612,"vw":79.792982},{"c":79.42,"h":79.885,"l":79.41,"n":411,"o":79.885,"t":"2026-10-20T14:50:00Z","v":36030,"vw":79.560247},{"c":79.785,"h":79.84,"l":79.44,"n":285,"o":79.45,"t":"2026-10-20T14:55:00Z","v":16256,"vw":79.6533},{"c":79.6,"h":79.77,"l":79.18,"n":452,"o":79.6301,"t":"2026-10-20T15:00:00Z","v":24440,"vw":79.405569},{"c":79.37,"h":79.74,"l":79.34,"n":236,"o":79.73,"t":"2026-10-20T15:05:00Z","v":16023,"vw":79.550329},{"c":78.86,"h":79.5,"l":78.715,"n":403,"o":79.44,"t":"2026-10-20T15:10:00Z","v":30477,"vw":79.107123},{"c":79.075,"h":79.13,"l":78.745,"n":260,"o":78.9,"t":"2026-10-20T15:15:00Z","v":16211,"vw":79.015916},{"c":79,"h":79.15,"l":78.5,"n":445,"o":79.09,"t":"2026-10-20T15:20:00Z","v":23651,"vw":78.965307},{"c":79.33,"h":79.405,"l":78.83,"n":393,"o":79,"t":"2026-10-20T15:25:00Z","v":17145,"vw":79.133973},{"c":79.775,"h":79.775,"l":79.2531,"n":282,"o":79.2531,"t":"2026-10-20T15:30:00Z","v":7665,"vw":79.508978},{"c":79.6725,"h":79.88,"l":79.54,"n":333,"o":79.71,"t":"2026-10-20T15:35:00Z","v":14132,"vw":79.748511},{"c":79.4325,"h":79.665,"l":79.11,"n":335,"o":79.57,"t":"2026-10-20T15:40:00Z","v":22487,"vw":79.354652},{"c":79.065,"h":79.49,"l":79.02,"n":252,"o":79.19,"t":"2026-10-20T15:45:00Z","v":18325,"vw":79.21571},{"c":79.27,"h":79.27,"l":78.9,"n":238,"o":78.96,"t":"2026-10-20T15:50:00Z","v":12035,"vw":79.068122},{"c":79.1,"h":79.23,"l":78.98,"n":271,"o":79.23,"t":"2026-10-20T15:55:00Z","v":12983,"vw":79.079661},{"c":77.72,"h":79.09,"l":77.68,"n":301,"o":79.09,"t":"2026-10-20T16:00:00Z","v":12792,"vw":78.216609},{"c":78.325,"h":78.33,"l":77.79,"n":310,"o":77.79,"t":"2026-10-20T16:05:00Z","v":15974,"vw":77.994782},{"c":77.97,"h":78.38,"l":77.9,"n":191,"o":78.1665,"t":"2026-10-20T16:10:00Z","v":14499,"vw":78.080264},{"c":77.995,"h":78.08,"l":77.88,"n":177,"o":77.97,"t":"2026-10-20T16:15:00Z","v":7869,"vw":77.992614},{"c":78.37,"h":78.39,"l":77.88,"n":603,"o":78.1,"t":"2026-10-20T16:20:00Z","v":44180,"vw":78.077045},{"c":78.595,"h":78.64,"l":78.35,"n":286,"o":78.35,"t":"2026-10-20T16:25:00Z","v":20163,"vw":78.503824},{"c":78.56,"h":78.88,"l":78.53,"n":352,"o":78.78,"t":"2026-10-20T16:30:00Z","v":17543,"vw":78.687495},{"c":78.9875,"h":79.03,"l":78.54,"n":266,"o":78.75,"t":"2026-10-20T16:35:00Z","v":16016,"vw":78.841867},{"c":78.89,"h":79.055,"l":78.89,"n":251,"o":78.99,"t":"2026-10-20T16:40:00Z","v":10137,"vw":78.986793},{"c":78.98,"h":79.06,"l":78.8968,"n":186,"o":78.8968,"t":"2026-10-20T16:45:00Z","v":10098,"vw":78.993569},{"c":78.75,"h":79,"l":78.7,"n":242,"o":78.985,"t":"2026-10-20T16:50:00Z","v":7493,"vw":78.87725},{"c":78.81,"h":78.83,"l":78.73,"n":83,"o":78.745,"t":"2026-10-20T16:55:00Z","v":3619,"vw":78.758088},{"c":78.82,"h":78.9,"l":78.7001,"n":173,"o":78.7775,"t":"2026-10-20T17:00:00Z","v":5493,"vw":78.798233},{"c":78.93,"h":78.99,"l":78.76,"n":157,"o":78.76,"t":"2026-10-20T17:05:00Z","v":6432,"vw":78.906008},{"c":79.185,"h":79.185,"l":78.92,"n":309,"o":78.99,"t":"2026-10-20T17:10:00Z","v":13206,"vw":79.028606},{"c":79.39,"h":79.5,"l":79.15,"n":291,"o":79.18,"t":"2026-10-20T17:15:00Z","v":28291,"vw":79.211594},{"c":79.195,"h":79.465,"l":79.195,"n":235,"o":79.465,"t":"2026-10-20T17:20:00Z","v":11845,"vw":79.325856},{"c":79.09,"h":79.24,"l":79.09,"n":198,"o":79.24,"t":"2026-10-20T17:25:00Z","v":11663,"vw":79.188815},{"c":79.195,"h":79.33,"l":79.055,"n":260,"o":79.11,"t":"2026-10-20T17:30:00Z","v":16117,"vw":79.13127},{"c":79.385,"h":79.41,"l":79.2,"n":165,"o":79.2,"t":"2026-10-20T17:35:00Z","v":12681,"vw":79.25602},{"c":79.805,"h":79.82,"l":79.275,"n":356,"o":79.385,"t":"2026-10-20T17:40:00Z","v":15169,"vw":79.505148},{"c":79.8,"h":79.98,"l":79.74,"n":669,"o":79.805,"t":"2026-10-20T17:45:00Z","v":34614,"vw":79.894038},{"c":79.695,"h":79.88,"l":79.685,"n":277,"o":79.785,"t":"2026-10-20T17:50:00Z","v":12538,"vw":79.779715},{"c":79.4,"h":79.72,"l":79.355,"n":356,"o":79.72,"t":"2026-10-20T17:55:00Z","v":22934,"vw":79.495793},{"c":79.44,"h":79.5483,"l":79.35,"n":242,"o":79.4,"t":"2026-10-20T18:00:00Z","v":16894,"vw":79.409081},{"c":79.155,"h":79.45,"l":79.11,"n":188,"o":79.445,"t":"2026-10-20T18:05:00Z","v":9370,"vw":79.333433},{"c":79.255,"h":79.34,"l":79.04,"n":364,"o":79.155,"t":"2026-10-20T18:10:00Z","v":29162,"vw":79.194418},{"c":79.6475,"h":79.695,"l":79.2,"n":420,"o":79.255,"t":"2026-10-20T18:15:00Z","v":32242,"vw":79.338893},{"c":79.89,"h":79.95,"l":79.57,"n":266,"o":79.6475,"t":"2026-10-20T18:20:00Z","v":15410,"vw":79.81585},{"c":79.6,"h":79.835,"l":79.59,"n":233,"o":79.835,"t":"2026-10-20T18:25:00Z","v":12746,"vw":79.762725},{"c":79.35,"h":79.73,"l":79.35,"n":187,"o":79.6,"t":"2026-10-20T18:30:00Z","v":8651,"vw":79.555506},{"c":79.37,"h":79.67,"l":79.315,"n":501,"o":79.3725,"t":"2026-10-20T18:35:00Z","v":22229,"vw":79.520298},{"c":79.36,"h":79.52,"l":79.26,"n":244,"o":79.515,"t":"2026-10-20T18:40:00Z","v":10183,"vw":79.377361},{"c":79.36,"h":79.6,"l":79.35,"n":199,"o":79.35,"t":"2026-10-20T18:45:00Z","v":6712,"vw":79.48288},{"c":78.9,"h":79.37,"l":78.73,"n":236,"o":79.34,"t":"2026-10-20T18:50:00Z","v":14480,"vw":79.008574},{"c":79.3403,"h":79.3403,"l":78.885,"n":369,"o":78.885,"t":"2026-10-20T18:55:00Z","v":26097,"vw":79.081282},{"c":79.37,"h":79.54,"l":79.17,"n":670,"o":79.265,"t":"2026-10-20T19:00:00Z","v":64670,"vw":79.300469},{"c":79.36,"h":79.555,"l":79.345,"n":279,"o":79.37,"t":"2026-10-20T19:05:00Z","v":20789,"vw":79.419597},{"c":79.385,"h":79.425,"l":79.28,"n":214,"o":79.345,"t":"2026-10-20T19:10:00Z","v":9496,"vw":79.357303},{"c":79.48,"h":79.56,"l":79.3,"n":232,"o":79.385,"t":"2026-10-20T19:15:00Z","v":14075,"vw":79.401069},{"c":79.395,"h":79.55,"l":79.24,"n":304,"o":79.55,"t":"2026-10-20T19:20:00Z","v":15528,"vw":79.330131},{"c":79.35,"h":79.59,"l":79.08,"n":708,"o":79.39,"t":"2026-10-20T19:25:00Z","v":62403,"vw":79.345374},{"c":79.3125,"h":79.66,"l":79.22,"n":399,"o":79.36,"t":"2026-10-20T19:30:00Z","v":22450,"vw":79.404452},{"c":78.92,"h":79.305,"l":78.7,"n":377,"o":79.22,"t":"2026-10-20T19:35:00Z","v":24623,"vw":79.051598},{"c":78.695,"h":78.92,"l":78.5194,"n":617,"o":78.92,"t":"2026-10-20T19:40:00Z","v":41212,"vw":78.74351},{"c":78.37,"h":78.87,"l":78.37,"n":680,"o":78.695,"t":"2026-10-20T19:45:00Z","v":42103,"vw":78.719071},{"c":78.705,"h":78.85,"l":78.165,"n":802,"o":78.27,"t":"2026-10-20T19:50:00Z","v":53768,"vw":78.494511},{"c":79.41,"h":79.65,"l":78.77,"n":2445,"o":78.77,"t":"2026-10-20T19:55:00Z","v":173237,"vw":79.364165},{"c":79.22,"h":79.48,"l":79.1303,"n":40,"o":79.48,"t":"2026-10-20T20:00:00Z","v":320413,"vw":79.478909},{"c":79,"h":79.3,"l":78.99,"n":15,"o":79.3,"t":"2026-10-20T20:15:00Z","v":1920,"vw":79.052032},{"c":79.48,"h":79.48,"l":79.48,"n":2,"o":79.48,"t":"2026-10-20T21:00:00Z","v":4590,"vw":79.48},{"c":79.39,"h":79.39,"l":79.39,"n":2,"o":79.39,"t":"2026-10-20T21:20:00Z","v":251,"vw":79.39},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-20T22:20:00Z","v":100,"vw":78.65},{"c":77.51,"h":77.58,"l":77.51,"n":2,"o":77.58,"t":"2026-10-21T09:05:00Z","v":300,"vw":77.533333},{"c":78.9,"h":78.9,"l":78.9,"n":4,"o":78.9,"t":"2026-10-21T11:00:00Z","v":195,"vw":78.9},{"c":78.65,"h":79,"l":78.65,"n":3,"o":79,"t":"2026-10-21T11:20:00Z","v":257,"vw":78.79},{"c":77.61,"h":78.76,"l":77.51,"n":55,"o":78.76,"t":"2026-10-21T12:10:00Z","v":6819,"vw":78.046989},{"c":77.11,"h":77.75,"l":77.11,"n":45,"o":77.74,"t":"2026-10-21T12:20:00Z","v":13086,"vw":77.250752},{"c":76.5,"h":77.23,"l":76.5,"n":63,"o":77.23,"t":"2026-10-21T12:25:00Z","v":8027,"vw":76.614392},{"c":77,"h":77,"l":76.5,"n":13,"o":76.5,"t":"2026-10-21T12:30:00Z","v":20616,"vw":76.992683},{"c":77,"h":77.5,"l":77,"n":136,"o":77,"t":"2026-10-21T12:35:00Z","v":9532,"vw":77.109378},{"c":77.25,"h":77.25,"l":77,"n":68,"o":77.2,"t":"2026-10-21T12:40:00Z","v":16435,"vw":77.061705},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-21T12:45:00Z","v":357,"vw":77},{"c":76.855,"h":77.4,"l":76.855,"n":202,"o":77,"t":"2026-10-21T12:50:00Z","v":52559,"vw":77.069937},{"c":77.5,"h":77.8,"l":76.96,"n":336,"o":76.99,"t":"2026-10-21T12:55:00Z","v":143348,"vw":77.15393},{"c":77.5,"h":77.7713,"l":77.5,"n":37,"o":77.51,"t":"2026-10-21T13:00:00Z","v":6634,"vw":77.695581},{"c":78,"h":78,"l":77.6,"n":130,"o":77.75,"t":"2026-10-21T13:05:00Z","v":19977,"vw":77.833657},{"c":77.7,"h":77.8,"l":77.6,"n":97,"o":77.73,"t":"2026-10-21T13:10:00Z","v":7198,"vw":77.644366},{"c":77.63,"h":78,"l":77.52,"n":160,"o":77.7,"t":"2026-10-21T13:15:00Z","v":12005,"vw":77.78485},{"c":77.7,"h":77.85,"l":77.52,"n":228,"o":77.6,"t":"2026-10-21T13:20:00Z","v":20922,"vw":77.726885},{"c":78,"h":78,"l":77.58,"n":346,"o":77.755,"t":"2026-10-21T13:25:00Z","v":20941,"vw":77.933425},{"c":77,"h":78.39,"l":76.63,"n":1910,"o":77.8,"t":"2026-10-21T13:30:00Z","v":226985,"vw":77.559623},{"c":78.51,"h":78.7,"l":77,"n":1770,"o":77.085,"t":"2026-10-21T13:35:00Z","v":178371,"vw":77.896499},{"c":79.7,"h":79.99,"l":78.4,"n":3372,"o":78.53,"t":"2026-10-21T13:40:00Z","v":400777,"vw":79.077242},{"c":80.38,"h":80.9,"l":79.205,"n":2603,"o":79.7,"t":"2026-10-21T13:45:00Z","v":271063,"vw":80.060841},{"c":80.195,"h":81,"l":79.89,"n":2986,"o":80.425,"t":"2026-10-21T13:50:00Z","v":295578,"vw":80.323928},{"c":80.81,"h":81.5,"l":80.14,"n":1974,"o":80.2581,"t":"2026-10-21T13:55:00Z","v":127603,"vw":80.680901},{"c":80.795,"h":81.16,"l":80.49,"n":897,"o":80.815,"t":"2026-10-21T14:00:00Z","v":73732,"vw":80.830778},{"c":80,"h":80.89,"l":79.79,"n":960,"o":80.79,"t":"2026-10-21T14:05:00Z","v":82277,"vw":80.16139},{"c":79.975,"h":80.195,"l":79.76,"n":736,"o":79.885,"t":"2026-10-21T14:10:00Z","v":44066,"vw":79.992226},{"c":80.045,"h":80.38,"l":79.91,"n":630,"o":79.91,"t":"2026-10-21T14:15:00Z","v":41792,"vw":80.138349},{"c":80.375,"h":80.4545,"l":79.51,"n":806,"o":80.045,"t":"2026-10-21T14:20:00Z","v":63009,"vw":79.956312},{"c":80.06,"h":80.5,"l":79.96,"n":538,"o":80.375,"t":"2026-10-21T14:25:00Z","v":25632,"vw":80.221942},{"c":79.825,"h":80.07,"l":79.49,"n":636,"o":80.06,"t":"2026-10-21T14:30:00Z","v":30642,"vw":79.982576},{"c":80.34,"h":80.5,"l":79.65,"n":482,"o":79.67,"t":"2026-10-21T14:35:00Z","v":26828,"vw":80.068023},{"c":80.3,"h":80.49,"l":79.985,"n":687,"o":80.34,"t":"2026-10-21T14:40:00Z","v":47656,"vw":80.247173},{"c":80.305,"h":80.38,"l":80.19,"n":451,"o":80.29,"t":"2026-10-21T14:45:00Z","v":23948,"vw":80.280991},{"c":80.13,"h":80.41,"l":79.86,"n":918,"o":80.305,"t":"2026-10-21T14:50:00Z","v":64175,"vw":80.169432},{"c":79.92,"h":80.37,"l":79.915,"n":456,"o":80.13,"t":"2026-10-21T14:55:00Z","v":19572,"vw":80.159085},{"c":80.15,"h":80.3,"l":79.87,"n":405,"o":79.92,"t":"2026-10-21T15:00:00Z","v":21824,"vw":80.127369},{"c":80.59,"h":81.01,"l":80.155,"n":644,"o":80.155,"t":"2026-10-21T15:05:00Z","v":39412,"vw":80.586841},{"c":79.785,"h":80.62,"l":79.5,"n":1036,"o":80.53,"t":"2026-10-21T15:10:00Z","v":142946,"vw":79.803632},{"c":80.48,"h":80.48,"l":79.765,"n":439,"o":79.83,"t":"2026-10-21T15:15:00Z","v":28843,"vw":80.110142},{"c":80.675,"h":80.92,"l":80.405,"n":434,"o":80.405,"t":"2026-10-21T15:20:00Z","v":15720,"vw":80.595229},{"c":80.685,"h":80.78,"l":80.3153,"n":437,"o":80.55,"t":"2026-10-21T15:25:00Z","v":21191,"vw":80.50131},{"c":80.19,"h":80.66,"l":80.19,"n":358,"o":80.545,"t":"2026-10-21T15:30:00Z","v":14664,"vw":80.417218},{"c":80.29,"h":80.5,"l":80.01,"n":349,"o":80.22,"t":"2026-10-21T15:35:00Z","v":16614,"vw":80.265122},{"c":79.76,"h":80.3,"l":79.76,"n":730,"o":80.3,"t":"2026-10-21T15:40:00Z","v":61096,"vw":80.037658},{"c":79.785,"h":79.94,"l":79.69,"n":286,"o":79.745,"t":"2026-10-21T15:45:00Z","v":10475,"vw":79.804353},{"c":79.685,"h":80.14,"l":79.278,"n":518,"o":79.8,"t":"2026-10-21T15:50:00Z","v":30217,"vw":79.691439},{"c":79.74,"h":79.87,"l":79.64,"n":276,"o":79.68,"t":"2026-10-21T15:55:00Z","v":9006,"vw":79.713354},{"c":79.6,"h":79.87,"l":79.53,"n":359,"o":79.74,"t":"2026-10-21T16:00:00Z","v":14996,"vw":79.695593},{"c":79.32,"h":79.615,"l":79.09,"n":556,"o":79.615,"t":"2026-10-21T16:05:00Z","v":30589,"vw":79.290018},{"c":78.495,"h":79.24,"l":78.49,"n":560,"o":79.24,"t":"2026-10-21T16:10:00Z","v":43079,"vw":78.770632},{"c":78.635,"h":78.75,"l":78.075,"n":455,"o":78.55,"t":"2026-10-21T16:15:00Z","v":30547,"vw":78.488873},{"c":78.46,"h":78.785,"l":78.39,"n":244,"o":78.64,"t":"2026-10-21T16:20:00Z","v":10844,"vw":78.619725},{"c":78.645,"h":78.75,"l":78.545,"n":277,"o":78.55,"t":"2026-10-21T16:25:00Z","v":12536,"vw":78.633653},{"c":78.445,"h":78.69,"l":78.4,"n":301,"o":78.64,"t":"2026-10-21T16:30:00Z","v":12723,"vw":78.501028},{"c":78.495,"h":78.63,"l":78.436,"n":196,"o":78.48,"t":"2026-10-21T16:35:00Z","v":9798,"vw":78.491409},{"c":78.27,"h":78.55,"l":78.145,"n":469,"o":78.54,"t":"2026-10-21T16:40:00Z","v":18684,"vw":78.396554},{"c":78.4875,"h":78.59,"l":78.22,"n":320,"o":78.275,"t":"2026-10-21T16:45:00Z","v":12962,"vw":78.441321},{"c":78.48,"h":78.86,"l":78.36,"n":267,"o":78.49,"t":"2026-10-21T16:50:00Z","v":10278,"vw":78.58482},{"c":78.46,"h":78.57,"l":78.19,"n":304,"o":78.425,"t":"2026-10-21T16:55:00Z","v":15821,"vw":78.420543},{"c":78,"h":78.52,"l":77.99,"n":355,"o":78.52,"t":"2026-10-21T17:00:00Z","v":18096,"vw":78.235857},{"c":78.705,"h":78.705,"l":78.04,"n":290,"o":78.04,"t":"2026-10-21T17:05:00Z","v":15093,"vw":78.341619},{"c":78.54,"h":78.715,"l":78.38,"n":260,"o":78.62,"t":"2026-10-21T17:10:00Z","v":8494,"vw":78.557346},{"c":78.385,"h":78.58,"l":78.35,"n":249,"o":78.49,"t":"2026-10-21T17:15:00Z","v":10865,"vw":78.445625},{"c":77.86,"h":78.43,"l":77.86,"n":658,"o":78.385,"t":"2026-10-21T17:20:00Z","v":31553,"vw":78.029374},{"c":77.915,"h":77.925,"l":77.63,"n":293,"o":77.83,"t":"2026-10-21T17:25:00Z","v":13887,"vw":77.748184},{"c":78.0802,"h":78.14,"l":77.66,"n":445,"o":77.9,"t":"2026-10-21T17:30:00Z","v":22867,"vw":77.863878},{"c":78.3175,"h":78.51,"l":77.97,"n":385,"o":77.98,"t":"2026-10-21T17:35:00Z","v":17988,"vw":78.145832},{"c":78.5,"h":78.535,"l":78.22,"n":165,"o":78.44,"t":"2026-10-21T17:40:00Z","v":8771,"vw":78.333509},{"c":78.225,"h":78.38,"l":78.14,"n":224,"o":78.31,"t":"2026-10-21T17:45:00Z","v":18008,"vw":78.240108},{"c":78.38,"h":78.48,"l":78.21,"n":226,"o":78.21,"t":"2026-10-21T17:50:00Z","v":6464,"vw":78.331608},{"c":78.18,"h":78.295,"l":78.12,"n":306,"o":78.23,"t":"2026-10-21T17:55:00Z","v":10195,"vw":78.223185},{"c":78.23,"h":78.33,"l":78.15,"n":243,"o":78.2425,"t":"2026-10-21T18:00:00Z","v":10526,"vw":78.21927},{"c":78.09,"h":78.3,"l":78.09,"n":321,"o":78.3,"t":"2026-10-21T18:05:00Z","v":10838,"vw":78.153498},{"c":78.11,"h":78.15,"l":78.06,"n":248,"o":78.14,"t":"2026-10-21T18:10:00Z","v":7818,"vw":78.111644},{"c":78.22,"h":78.31,"l":78.14,"n":395,"o":78.145,"t":"2026-10-21T18:15:00Z","v":15434,"vw":78.210414},{"c":78.1575,"h":78.415,"l":78.09,"n":421,"o":78.225,"t":"2026-10-21T18:20:00Z","v":18387,"vw":78.267966},{"c":78.26,"h":78.29,"l":78.1,"n":304,"o":78.1575,"t":"2026-10-21T18:25:00Z","v":17406,"vw":78.20393},{"c":78.145,"h":78.4,"l":78.0775,"n":445,"o":78.27,"t":"2026-10-21T18:30:00Z","v":21363,"vw":78.235003},{"c":77.98,"h":78.33,"l":77.925,"n":713,"o":78.14,"t":"2026-10-21T18:35:00Z","v":41065,"vw":78.099722},{"c":77.75,"h":78.1,"l":77.745,"n":414,"o":77.98,"t":"2026-10-21T18:40:00Z","v":18561,"vw":77.986557},{"c":77.66,"h":77.87,"l":77.57,"n":249,"o":77.79,"t":"2026-10-21T18:45:00Z","v":14007,"vw":77.709793},{"c":77.69,"h":77.74,"l":77.475,"n":274,"o":77.56,"t":"2026-10-21T18:50:00Z","v":16775,"vw":77.605181},{"c":77.615,"h":77.69,"l":77.42,"n":345,"o":77.69,"t":"2026-10-21T18:55:00Z","v":19952,"vw":77.518689},{"c":77.33,"h":77.6,"l":77.21,"n":362,"o":77.57,"t":"2026-10-21T19:00:00Z","v":17843,"vw":77.450592},{"c":77.27,"h":77.4,"l":77.04,"n":522,"o":77.33,"t":"2026-10-21T19:05:00Z","v":32656,"vw":77.191944},{"c":77.28,"h":77.4,"l":77.2,"n":377,"o":77.4,"t":"2026-10-21T19:10:00Z","v":16479,"vw":77.280964},{"c":77.13,"h":77.27,"l":77.11,"n":268,"o":77.26,"t":"2026-10-21T19:15:00Z","v":14212,"vw":77.187505},{"c":76.725,"h":77.195,"l":76.69,"n":493,"o":77.19,"t":"2026-10-21T19:20:00Z","v":31150,"vw":76.928126},{"c":76.7,"h":76.885,"l":76.585,"n":468,"o":76.83,"t":"2026-10-21T19:25:00Z","v":27319,"vw":76.762152},{"c":77.165,"h":77.36,"l":76.59,"n":757,"o":76.59,"t":"2026-10-21T19:30:00Z","v":38428,"vw":77.079902},{"c":76.905,"h":77.14,"l":76.77,"n":398,"o":77.14,"t":"2026-10-21T19:35:00Z","v":24508,"vw":76.885207},{"c":76.525,"h":76.905,"l":76.37,"n":664,"o":76.905,"t":"2026-10-21T19:40:00Z","v":40016,"vw":76.69924},{"c":76.65,"h":77,"l":76.5,"n":884,"o":76.525,"t":"2026-10-21T19:45:00Z","v":127258,"vw":76.851616},{"c":76.31,"h":76.74,"l":76.28,"n":1249,"o":76.65,"t":"2026-10-21T19:50:00Z","v":93809,"vw":76.496548},{"c":75.96,"h":76.48,"l":75.89,"n":2644,"o":76.28,"t":"2026-10-21T19:55:00Z","v":217945,"vw":76.175421},{"c":76,"h":76,"l":75.95,"n":56,"o":75.95,"t":"2026-10-21T20:00:00Z","v":469006,"vw":75.999978},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-21T20:05:00Z","v":632,"vw":76},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-21T20:25:00Z","v":14565,"vw":76},{"c":76.11,"h":76.11,"l":76.11,"n":4,"o":76.11,"t":"2026-10-21T20:45:00Z","v":1000,"vw":76.11},{"c":76.1,"h":76.1,"l":76.1,"n":4,"o":76.1,"t":"2026-10-21T21:05:00Z","v":1000,"vw":76.1},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-21T21:35:00Z","v":100,"vw":76.2},{"c":75,"h":75.03,"l":75,"n":4,"o":75.03,"t":"2026-10-22T08:00:00Z","v":500,"vw":75.012072},{"c":75,"h":75,"l":73.06,"n":25,"o":73.06,"t":"2026-10-22T09:55:00Z","v":1062,"vw":73.652311},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-22T11:10:00Z","v":284,"vw":75.25},{"c":75.5,"h":75.5,"l":75.5,"n":4,"o":75.5,"t":"2026-10-22T13:15:00Z","v":336,"vw":75.5},{"c":75.785,"h":76,"l":75.5,"n":11,"o":75.5,"t":"2026-10-22T13:20:00Z","v":773,"vw":75.790053},{"c":76.065,"h":76.07,"l":75.25,"n":105,"o":75.25,"t":"2026-10-22T13:30:00Z","v":12573,"vw":75.561645},{"c":75.97,"h":76.62,"l":75.2,"n":245,"o":75.2,"t":"2026-10-22T13:35:00Z","v":20976,"vw":75.804203},{"c":75.64,"h":76.32,"l":75.275,"n":476,"o":75.38,"t":"2026-10-22T13:40:00Z","v":58164,"vw":75.816769},{"c":76.67,"h":76.67,"l":75.78,"n":165,"o":75.98,"t":"2026-10-22T13:45:00Z","v":12775,"vw":76.13174},{"c":76.94,"h":76.98,"l":76.22,"n":245,"o":76.77,"t":"2026-10-22T13:50:00Z","v":11329,"vw":76.724179},{"c":77.26,"h":77.26,"l":76.76,"n":390,"o":76.95,"t":"2026-10-22T13:55:00Z","v":20530,"vw":77.06264},{"c":77,"h":78,"l":76.9101,"n":472,"o":77.45,"t":"2026-10-22T14:00:00Z","v":31681,"vw":77.479963},{"c":77.065,"h":77.34,"l":76.89,"n":199,"o":77.01,"t":"2026-10-22T14:05:00Z","v":7737,"vw":77.16771},{"c":76.755,"h":77.065,"l":76.72,"n":131,"o":77.065,"t":"2026-10-22T14:10:00Z","v":5617,"vw":76.902207},{"c":76.515,"h":76.76,"l":76.5,"n":182,"o":76.66,"t":"2026-10-22T14:15:00Z","v":6570,"vw":76.579073},{"c":76.15,"h":76.515,"l":76.15,"n":249,"o":76.515,"t":"2026-10-22T14:20:00Z","v":7268,"vw":76.388933},{"c":76.4,"h":76.505,"l":76.125,"n":151,"o":76.16,"t":"2026-10-22T14:25:00Z","v":5812,"vw":76.36357},{"c":75.9,"h":76.505,"l":75.9,"n":233,"o":76.505,"t":"2026-10-22T14:30:00Z","v":9077,"vw":76.236267},{"c":75.88,"h":76.07,"l":75.4,"n":463,"o":76.05,"t":"2026-10-22T14:35:00Z","v":41349,"vw":75.661495},{"c":76.12,"h":76.39,"l":75.84,"n":185,"o":75.93,"t":"2026-10-22T14:40:00Z","v":9038,"vw":76.187411},{"c":76.26,"h":76.38,"l":76.04,"n":119,"o":76.04,"t":"2026-10-22T14:45:00Z","v":4004,"vw":76.22925},{"c":76.31,"h":76.55,"l":76.1175,"n":141,"o":76.26,"t":"2026-10-22T14:50:00Z","v":5597,"vw":76.330138},{"c":76.22,"h":76.3,"l":75.945,"n":198,"o":76.3,"t":"2026-10-22T14:55:00Z","v":7505,"vw":76.15129},{"c":75.67,"h":76.19,"l":75.465,"n":241,"o":76.175,"t":"2026-10-22T15:00:00Z","v":11997,"vw":75.767333},{"c":75.84,"h":75.86,"l":75.52,"n":66,"o":75.52,"t":"2026-10-22T15:05:00Z","v":6400,"vw":75.709308},{"c":75.745,"h":75.82,"l":75.43,"n":304,"o":75.82,"t":"2026-10-22T15:10:00Z","v":18466,"vw":75.599155},{"c":75.98,"h":75.99,"l":75.65,"n":107,"o":75.745,"t":"2026-10-22T15:15:00Z","v":3574,"vw":75.784577},{"c":75.91,"h":76,"l":75.805,"n":196,"o":75.99,"t":"2026-10-22T15:20:00Z","v":7079,"vw":75.901824},{"c":75.88,"h":75.95,"l":75.72,"n":185,"o":75.95,"t":"2026-10-22T15:25:00Z","v":6422,"vw":75.817581},{"c":75.94,"h":75.97,"l":75.825,"n":170,"o":75.89,"t":"2026-10-22T15:30:00Z","v":4727,"vw":75.911985},{"c":75.88,"h":76.02,"l":75.76,"n":208,"o":75.95,"t":"2026-10-22T15:35:00Z","v":6529,"vw":75.890867},{"c":75.84,"h":75.94,"l":75.83,"n":113,"o":75.92,"t":"2026-10-22T15:40:00Z","v":4801,"vw":75.862206},{"c":76.1,"h":76.1,"l":75.83,"n":329,"o":75.83,"t":"2026-10-22T15:45:00Z","v":25279,"vw":76.044539},{"c":76.27,"h":76.37,"l":76.06,"n":216,"o":76.1,"t":"2026-10-22T15:50:00Z","v":11995,"vw":76.160389},{"c":76.1425,"h":76.26,"l":76.1425,"n":258,"o":76.26,"t":"2026-10-22T15:55:00Z","v":8291,"vw":76.215917},{"c":75.905,"h":76.24,"l":75.85,"n":231,"o":76.16,"t":"2026-10-22T16:00:00Z","v":7929,"vw":76.101713},{"c":75.7,"h":75.9,"l":75.7,"n":214,"o":75.81,"t":"2026-10-22T16:05:00Z","v":9626,"vw":75.830343},{"c":75.625,"h":75.84,"l":75.625,"n":192,"o":75.81,"t":"2026-10-22T16:10:00Z","v":5027,"vw":75.74381},{"c":75.77,"h":75.97,"l":75.41,"n":329,"o":75.6,"t":"2026-10-22T16:15:00Z","v":18636,"vw":75.655684},{"c":75.67,"h":75.91,"l":75.65,"n":226,"o":75.88,"t":"2026-10-22T16:20:00Z","v":9369,"vw":75.745147},{"c":75.87,"h":75.87,"l":75.65,"n":239,"o":75.66,"t":"2026-10-22T16:25:00Z","v":18093,"vw":75.698337},{"c":75.385,"h":75.93,"l":75.385,"n":285,"o":75.85,"t":"2026-10-22T16:30:00Z","v":13727,"vw":75.632214},{"c":75.385,"h":75.58,"l":75.2201,"n":203,"o":75.46,"t":"2026-10-22T16:35:00Z","v":8197,"vw":75.463862},{"c":75.53,"h":75.655,"l":75.345,"n":234,"o":75.47,"t":"2026-10-22T16:40:00Z","v":11697,"vw":75.50357},{"c":75.55,"h":75.65,"l":75.315,"n":288,"o":75.54,"t":"2026-10-22T16:45:00Z","v":15721,"vw":75.468624},{"c":75.8,"h":75.95,"l":75.4,"n":239,"o":75.405,"t":"2026-10-22T16:50:00Z","v":11098,"vw":75.602977},{"c":75.8,"h":75.99,"l":75.78,"n":183,"o":75.84,"t":"2026-10-22T16:55:00Z","v":5268,"vw":75.853882},{"c":75.62,"h":75.78,"l":75.465,"n":219,"o":75.78,"t":"2026-10-22T17:00:00Z","v":6770,"vw":75.652003},{"c":75.71,"h":75.72,"l":75.54,"n":250,"o":75.62,"t":"2026-10-22T17:05:00Z","v":6967,"vw":75.647489},{"c":75.87,"h":75.87,"l":75.72,"n":165,"o":75.82,"t":"2026-10-22T17:10:00Z","v":4133,"vw":75.803025},{"c":75.91,"h":75.96,"l":75.88,"n":201,"o":75.88,"t":"2026-10-22T17:15:00Z","v":7602,"vw":75.913201},{"c":75.56,"h":76.05,"l":75.56,"n":240,"o":75.91,"t":"2026-10-22T17:20:00Z","v":7783,"vw":75.829732},{"c":75.13,"h":75.585,"l":74.77,"n":415,"o":75.51,"t":"2026-10-22T17:25:00Z","v":56187,"vw":75.33745},{"c":75.14,"h":75.29,"l":75.01,"n":173,"o":75.23,"t":"2026-10-22T17:30:00Z","v":8351,"vw":75.190613},{"c":75.53,"h":75.55,"l":75.14,"n":249,"o":75.14,"t":"2026-10-22T17:35:00Z","v":12664,"vw":75.246618},{"c":75.36,"h":75.58,"l":75.325,"n":247,"o":75.57,"t":"2026-10-22T17:40:00Z","v":9561,"vw":75.49533},{"c":75.525,"h":75.6,"l":75.35,"n":343,"o":75.35,"t":"2026-10-22T17:45:00Z","v":27874,"vw":75.533341},{"c":75.47,"h":75.55,"l":75.415,"n":233,"o":75.525,"t":"2026-10-22T17:50:00Z","v":6866,"vw":75.488319},{"c":75.38,"h":75.5,"l":75.35,"n":217,"o":75.395,"t":"2026-10-22T17:55:00Z","v":10294,"vw":75.415929},{"c":75.16,"h":75.47,"l":75.02,"n":157,"o":75.39,"t":"2026-10-22T18:00:00Z","v":5988,"vw":75.284911},{"c":75.37,"h":75.37,"l":75.2,"n":169,"o":75.205,"t":"2026-10-22T18:05:00Z","v":6220,"vw":75.284896},{"c":75.345,"h":75.43,"l":75.3025,"n":174,"o":75.35,"t":"2026-10-22T18:10:00Z","v":7766,"vw":75.358477},{"c":75.285,"h":75.5,"l":75.27,"n":210,"o":75.345,"t":"2026-10-22T18:15:00Z","v":9878,"vw":75.392889},{"c":75.38,"h":75.5,"l":75.0868,"n":249,"o":75.47,"t":"2026-10-22T18:20:00Z","v":17520,"vw":75.374912},{"c":75.155,"h":75.37,"l":75.15,"n":187,"o":75.37,"t":"2026-10-22T18:25:00Z","v":8093,"vw":75.2588},{"c":75.53,"h":75.57,"l":75.15,"n":386,"o":75.28,"t":"2026-10-22T18:30:00Z","v":29595,"vw":75.44893},{"c":75.54,"h":75.6,"l":75.44,"n":215,"o":75.52,"t":"2026-10-22T18:35:00Z","v":8789,"vw":75.515149},{"c":75.43,"h":75.63,"l":75.415,"n":192,"o":75.62,"t":"2026-10-22T18:40:00Z","v":11151,"vw":75.539118},{"c":75.46,"h":75.46,"l":75.19,"n":206,"o":75.45,"t":"2026-10-22T18:45:00Z","v":7623,"vw":75.349561},{"c":75.5,"h":75.53,"l":75.355,"n":200,"o":75.51,"t":"2026-10-22T18:50:00Z","v":8329,"vw":75.454759},{"c":75.57,"h":75.61,"l":75.38,"n":316,"o":75.385,"t":"2026-10-22T18:55:00Z","v":13699,"vw":75.521821},{"c":75.81,"h":75.81,"l":75.285,"n":179,"o":75.57,"t":"2026-10-22T19:00:00Z","v":6014,"vw":75.464363},{"c":75.53,"h":75.81,"l":75.49,"n":243,"o":75.59,"t":"2026-10-22T19:05:00Z","v":9281,"vw":75.649281},{"c":75.16,"h":75.6,"l":75.16,"n":298,"o":75.58,"t":"2026-10-22T19:10:00Z","v":17391,"vw":75.436571},{"c":75.175,"h":75.36,"l":75.085,"n":205,"o":75.17,"t":"2026-10-22T19:15:00Z","v":10224,"vw":75.201723},{"c":75.18,"h":75.3,"l":75,"n":280,"o":75.175,"t":"2026-10-22T19:20:00Z","v":10582,"vw":75.150527},{"c":75.02,"h":75.115,"l":74.915,"n":337,"o":75.115,"t":"2026-10-22T19:25:00Z","v":13375,"vw":75.044231},{"c":75.115,"h":75.13,"l":74.79,"n":480,"o":75.02,"t":"2026-10-22T19:30:00Z","v":20557,"vw":74.920741},{"c":75.17,"h":75.24,"l":74.815,"n":284,"o":75.17,"t":"2026-10-22T19:35:00Z","v":16174,"vw":75.11548},{"c":75.42,"h":75.5,"l":75.21,"n":400,"o":75.22,"t":"2026-10-22T19:40:00Z","v":17696,"vw":75.374442},{"c":75.225,"h":75.375,"l":75.075,"n":553,"o":75.375,"t":"2026-10-22T19:45:00Z","v":31655,"vw":75.208992},{"c":75.12,"h":75.44,"l":75.07,"n":745,"o":75.33,"t":"2026-10-22T19:50:00Z","v":37933,"vw":75.239619},{"c":75.07,"h":75.179,"l":74.9,"n":1556,"o":75.03,"t":"2026-10-22T19:55:00Z","v":88238,"vw":75.054914},{"c":75.03,"h":75.03,"l":75.03,"n":36,"o":75.03,"t":"2026-10-22T20:00:00Z","v":301252,"vw":75.03},{"c":74.95,"h":75.01,"l":74.95,"n":21,"o":75.01,"t":"2026-10-22T20:55:00Z","v":1340,"vw":74.959025}],"history":[{"c":50.77,"h":51.26,"l":50.01,"n":4799,"o":50.32,"t":"2024-10-21T04:00:00Z","v":238943,"vw":50.80975},{"c":50.92,"h":51.04,"l":50.03,"n":3030,"o":50.36,"t":"2024-10-22T04:00:00Z","v":159950,"vw":50.55914},{"c":46.99,"h":52.73,"l":46.77,"n":8525,"o":52.25,"t":"2024-10-23T04:00:00Z","v":397237,"vw":48.711385},{"c":46,"h":47.9703,"l":45.82,"n":5785,"o":46.85,"t":"2024-10-24T04:00:00Z","v":299491,"vw":46.42261},{"c":46.01,"h":48.29,"l":45.68,"n":8143,"o":45.68,"t":"2024-10-25T04:00:00Z","v":409713,"vw":46.69438},{"c":46.19,"h":48.41,"l":45.81,"n":6324,"o":46.36,"t":"2024-10-28T04:00:00Z","v":299052,"vw":46.562896},{"c":45.9,"h":46.96,"l":45.09,"n":5649,"o":46.15,"t":"2024-10-29T04:00:00Z","v":242079,"vw":45.745397},{"c":45.6,"h":47.16,"l":45.49,"n":4145,"o":45.77,"t":"2024-10-30T04:00:00Z","v":298260,"vw":46.035615},{"c":44.82,"h":46.5,"l":44.81,"n":5159,"o":45.4,"t":"2024-10-31T04:00:00Z","v":217430,"vw":45.271304},{"c":47.13,"h":47.16,"l":45.02,"n":5270,"o":45.12,"t":"2024-11-01T04:00:00Z","v":212328,"vw":46.598843},{"c":58.25,"h":62.2599,"l":55.27,"n":30802,"o":57.59,"t":"2024-11-04T05:00:00Z","v":2086530,"vw":58.994452},{"c":64.775,"h":65.25,"l":57.91,"n":14875,"o":60.07,"t":"2024-11-05T05:00:00Z","v":895005,"vw":62.534832},{"c":64.8,"h":67.79,"l":64.0901,"n":11739,"o":66.73,"t":"2024-11-06T05:00:00Z","v":534672,"vw":65.323429},{"c":63.33,"h":65.105,"l":63.21,"n":9410,"o":64.29,"t":"2024-11-07T05:00:00Z","v":250420,"vw":64.111209},{"c":65,"h":67.44,"l":63.41,"n":11666,"o":63.41,"t":"2024-11-08T05:00:00Z","v":666440,"vw":65.458498},{"c":66.57,"h":68.73,"l":64.27,"n":7635,"o":65.38,"t":"2024-11-11T05:00:00Z","v":327113,"vw":66.379283},{"c":63.26,"h":67.5,"l":63.11,"n":10385,"o":66.73,"t":"2024-11-12T05:00:00Z","v":334854,"vw":64.613753},{"c":63.06,"h":64.71,"l":61.76,"n":6409,"o":64.08,"t":"2024-11-13T05:00:00Z","v":307624,"vw":62.791846},{"c":60.67,"h":63.83,"l":60.3271,"n":5764,"o":62.3,"t":"2024-11-14T05:00:00Z","v":183259,"vw":61.896814},{"c":59.46,"h":61.15,"l":58.94,"n":5861,"o":60.73,"t":"2024-11-15T05:00:00Z","v":271441,"vw":59.696204},{"c":57.35,"h":60,"l":56.5,"n":9724,"o":60,"t":"2024-11-18T05:00:00Z","v":337658,"vw":57.633724},{"c":59.55,"h":59.64,"l":56.28,"n":4853,"o":56.85,"t":"2024-11-19T05:00:00Z","v":284893,"vw":58.404134},{"c":62.55,"h":62.69,"l":59.1,"n":6014,"o":59.1,"t":"2024-11-20T05:00:00Z","v":263333,"vw":61.909226},{"c":63.505,"h":64.2,"l":61.36,"n":7249,"o":63,"t":"2024-11-21T05:00:00Z","v":362395,"vw":63.493711},{"c":64.96,"h":65.8,"l":62.61,"n":7141,"o":63.34,"t":"2024-11-22T05:00:00Z","v":282399,"vw":64.994585},{"c":64.5,"h":68.1899,"l":64.35,"n":7113,"o":65.97,"t":"2024-11-25T05:00:00Z","v":410852,"vw":65.213888},{"c":62.65,"h":65.87,"l":61.84,"n":7728,"o":64.6,"t":"2024-11-26T05:00:00Z","v":349710,"vw":62.869879},{"c":64.55,"h":65.42,"l":61.625,"n":3910,"o":62.76,"t":"2024-11-27T05:00:00Z","v":143654,"vw":63.599896},{"c":63.45,"h":64.835,"l":63.06,"n":2805,"o":64.56,"t":"2024-11-29T05:00:00Z","v":101209,"vw":63.653283},{"c":64.22,"h":65.81,"l":63.16,"n":4592,"o":63.16,"t":"2024-12-02T05:00:00Z","v":163328,"vw":64.572458},{"c":64.7,"h":64.85,"l":63.65,"n":3590,"o":64.14,"t":"2024-12-03T05:00:00Z","v":126643,"vw":64.398559},{"c":64.46,"h":67.23,"l":64.42,"n":3976,"o":64.73,"t":"2024-12-04T05:00:00Z","v":174585,"vw":65.471333},{"c":62.31,"h":65.01,"l":61,"n":6856,"o":63.49,"t":"2024-12-05T05:00:00Z","v":236736,"vw":62.832212},{"c":64.82,"h":66.0887,"l":62.86,"n":3788,"o":62.86,"t":"2024-12-06T05:00:00Z","v":181395,"vw":64.222828},{"c":64.66,"h":66.89,"l":62.72,"n":6378,"o":65.84,"t":"2024-12-09T05:00:00Z","v":245743,"vw":64.563852},{"c":67.47,"h":68.35,"l":64.555,"n":7531,"o":65.61,"t":"2024-12-10T05:00:00Z","v":285824,"vw":66.717063},{"c":65.93,"h":68.07,"l":64.75,"n":8257,"o":68.07,"t":"2024-12-11T05:00:00Z","v":460755,"vw":66.104772},{"c":64.27,"h":66.49,"l":63.21,"n":7157,"o":65.3,"t":"2024-12-12T05:00:00Z","v":241216,"vw":64.689934},{"c":64.89,"h":65.25,"l":62.31,"n":5675,"o":64.08,"t":"2024-12-13T05:00:00Z","v":294995,"vw":64.458487},{"c":66.18,"h":67.87,"l":64.2779,"n":7314,"o":64.63,"t":"2024-12-16T05:00:00Z","v":314470,"vw":66.354306},{"c":65,"h":66.9,"l":64.65,"n":5365,"o":65.62,"t":"2024-12-17T05:00:00Z","v":255896,"vw":65.541343},{"c":63.5,"h":66.195,"l":62.59,"n":6947,"o":63.69,"t":"2024-12-18T05:00:00Z","v":328067,"vw":63.661117},{"c":62.95,"h":65.065,"l":61.075,"n":6355,"o":63.52,"t":"2024-12-19T05:00:00Z","v":260897,"vw":62.724822},{"c":64.5,"h":65.14,"l":61.07,"n":5358,"o":62.26,"t":"2024-12-20T05:00:00Z","v":441622,"vw":64.121229},{"c":63.81,"h":65.3975,"l":61.825,"n":5655,"o":64.45,"t":"2024-12-23T05:00:00Z","v":188916,"vw":63.188803},{"c":65.01,"h":66.16,"l":62.94,"n":2492,"o":63.81,"t":"2024-12-24T05:00:00Z","v":70910,"vw":64.893558},{"c":65.54,"h":65.9,"l":64.31,"n":2968,"o":64.31,"t":"2024-12-26T05:00:00Z","v":143756,"vw":65.373038},{"c":64.12,"h":65.315,"l":63.52,"n":3256,"o":64.77,"t":"2024-12-27T05:00:00Z","v":109985,"vw":64.165901},{"c":61.6,"h":63.57,"l":61.24,"n":3411,"o":63.57,"t":"2024-12-30T05:00:00Z","v":98242,"vw":61.984735},{"c":63.4,"h":63.99,"l":61.8,"n":3846,"o":62.05,"t":"2024-12-31T05:00:00Z","v":99110,"vw":63.187363},{"c":62.45,"h":65.02,"l":61.525,"n":6026,"o":63.86,"t":"2025-01-02T05:00:00Z","v":257729,"vw":63.578731},{"c":63.82,"h":64.97,"l":61.77,"n":4897,"o":63.02,"t":"2025-01-03T05:00:00Z","v":177941,"vw":63.93704},{"c":62.04,"h":63.91,"l":61.7,"n":5412,"o":63.83,"t":"2025-01-06T05:00:00Z","v":200522,"vw":62.578665},{"c":62,"h":63.3,"l":60.82,"n":8622,"o":62.9,"t":"2025-01-07T05:00:00Z","v":345915,"vw":61.815724},{"c":62.54,"h":64,"l":61.73,"n":4577,"o":61.95,"t":"2025-01-08T05:00:00Z","v":244246,"vw":62.618112},{"c":59.245,"h":61.84,"l":58.01,"n":10324,"o":61.68,"t":"2025-01-10T05:00:00Z","v":701611,"vw":59.317872},{"c":58.74,"h":62.2,"l":57.09,"n":6415,"o":58.68,"t":"2025-01-13T05:00:00Z","v":284594,"vw":58.402004},{"c":57.83,"h":60.42,"l":57.46,"n":6653,"o":59.2,"t":"2025-01-14T05:00:00Z","v":314249,"vw":58.499371},{"c":60.47,"h":61.08,"l":58.06,"n":6396,"o":59.11,"t":"2025-01-15T05:00:00Z","v":632623,"vw":60.125198},{"c":59.95,"h":60.8,"l":58.52,"n":5202,"o":60.42,"t":"2025-01-16T05:00:00Z","v":240960,"vw":59.394337},{"c":58.245,"h":60.6375,"l":58.15,"n":6184,"o":60.31,"t":"2025-01-17T05:00:00Z","v":200967,"vw":59.426373},{"c":60.52,"h":62.015,"l":58.495,"n":7355,"o":58.5,"t":"2025-01-21T05:00:00Z","v":478063,"vw":59.693633},{"c":58.5,"h":58.98,"l":55.61,"n":12133,"o":58,"t":"2025-01-22T05:00:00Z","v":789108,"vw":57.873901},{"c":56.99,"h":57.96,"l":55,"n":32564,"o":55.61,"t":"2025-01-23T05:00:00Z","v":2108707,"vw":56.517574},{"c":57.45,"h":57.74,"l":56.54,"n":10087,"o":57.24,"t":"2025-01-24T05:00:00Z","v":727610,"vw":57.222653},{"c":55.96,"h":59.25,"l":54.76,"n":9953,"o":58.2,"t":"2025-01-27T05:00:00Z","v":603512,"vw":56.209733},{"c":54.75,"h":57.19,"l":54.7,"n":6854,"o":56.12,"t":"2025-01-28T05:00:00Z","v":301864,"vw":55.390719},{"c":55.88,"h":56.45,"l":54.24,"n":5729,"o":54.24,"t":"2025-01-29T05:00:00Z","v":200406,"vw":55.732059},{"c":55.6,"h":56.37,"l":54.775,"n":6170,"o":56.2,"t":"2025-01-30T05:00:00Z","v":249219,"vw":55.559023},{"c":55.8,"h":57.43,"l":55.305,"n":7875,"o":55.56,"t":"2025-01-31T05:00:00Z","v":355671,"vw":56.182533},{"c":54.99,"h":56.355,"l":54.4,"n":7542,"o":55.06,"t":"2025-02-03T05:00:00Z","v":520670,"vw":55.25648},{"c":54.32,"h":55.68,"l":53.66,"n":6394,"o":54.92,"t":"2025-02-04T05:00:00Z","v":225168,"vw":54.369699},{"c":56.01,"h":56.02,"l":54.24,"n":8031,"o":54.47,"t":"2025-02-05T05:00:00Z","v":389706,"vw":55.319465},{"c":56.29,"h":56.96,"l":54.555,"n":7601,"o":55.66,"t":"2025-02-06T05:00:00Z","v":274907,"vw":56.204849},{"c":54.82,"h":56.995,"l":54.61,"n":8081,"o":56.29,"t":"2025-02-07T05:00:00Z","v":355787,"vw":55.356156},{"c":54.71,"h":55.72,"l":54.34,"n":7511,"o":55.12,"t":"2025-02-10T05:00:00Z","v":296899,"vw":54.772577},{"c":54.07,"h":54.48,"l":52.78,"n":7106,"o":54.48,"t":"2025-02-11T05:00:00Z","v":257984,"vw":53.690353},{"c":53.64,"h":54.11,"l":53.08,"n":6496,"o":53.19,"t":"2025-02-12T05:00:00Z","v":208850,"vw":53.605255},{"c":54.1,"h":54.7017,"l":53.715,"n":4722,"o":53.78,"t":"2025-02-13T05:00:00Z","v":156314,"vw":54.139956},{"c":54.1,"h":55.41,"l":53.85,"n":6654,"o":54.08,"t":"2025-02-14T05:00:00Z","v":190095,"vw":54.613094},{"c":54.63,"h":55.89,"l":52.21,"n":8130,"o":53.98,"t":"2025-02-18T05:00:00Z","v":310440,"vw":54.807169},{"c":54.46,"h":55.18,"l":53.66,"n":8151,"o":54.53,"t":"2025-02-19T05:00:00Z","v":310312,"vw":54.444591},{"c":54.35,"h":55.68,"l":53.8,"n":7565,"o":54.42,"t":"2025-02-20T05:00:00Z","v":369811,"vw":54.511589},{"c":54.53,"h":55.8,"l":54.04,"n":6560,"o":55.09,"t":"2025-02-21T05:00:00Z","v":426986,"vw":54.610788},{"c":54.64,"h":55.0175,"l":53.19,"n":10122,"o":54.66,"t":"2025-02-24T05:00:00Z","v":437176,"vw":54.58912},{"c":53.53,"h":54.88,"l":53.07,"n":13075,"o":54.64,"t":"2025-02-25T05:00:00Z","v":567750,"vw":53.807356},{"c":54.46,"h":55.49,"l":53.07,"n":7685,"o":53.53,"t":"2025-02-26T05:00:00Z","v":226551,"vw":54.307024},{"c":54.5,"h":56.81,"l":54.07,"n":9211,"o":56.3,"t":"2025-02-27T05:00:00Z","v":302055,"vw":55.005134},{"c":56.18,"h":56.22,"l":53.701,"n":6986,"o":54.41,"t":"2025-02-28T05:00:00Z","v":229085,"vw":55.678435},{"c":54.33,"h":56.695,"l":53.94,"n":6686,"o":56.18,"t":"2025-03-03T05:00:00Z","v":187310,"vw":54.824025},{"c":55.34,"h":56.3,"l":53.51,"n":9504,"o":53.73,"t":"2025-03-04T05:00:00Z","v":279252,"vw":55.394978},{"c":56.92,"h":57.19,"l":54.7,"n":6285,"o":55.46,"t":"2025-03-05T05:00:00Z","v":242191,"vw":56.125737},{"c":55.5,"h":57.09,"l":55.46,"n":6611,"o":56.23,"t":"2025-03-06T05:00:00Z","v":207818,"vw":55.987515},{"c":55.67,"h":57.04,"l":54.755,"n":8942,"o":55.67,"t":"2025-03-07T05:00:00Z","v":281130,"vw":55.877081},{"c":53.37,"h":56,"l":52.7,"n":12208,"o":55.3,"t":"2025-03-10T04:00:00Z","v":662597,"vw":53.880528},{"c":53.89,"h":54.95,"l":52.35,"n":10591,"o":53.37,"t":"2025-03-11T04:00:00Z","v":483591,"vw":53.513971},{"c":53.93,"h":56.29,"l":52.97,"n":9845,"o":53.56,"t":"2025-03-12T04:00:00Z","v":539617,"vw":54.019807},{"c":52.41,"h":54.835,"l":52.36,"n":8565,"o":53.96,"t":"2025-03-13T04:00:00Z","v":263058,"vw":52.948991},{"c":51.02,"h":53.64,"l":50.74,"n":8948,"o":52.77,"t":"2025-03-14T04:00:00Z","v":283282,"vw":51.796964},{"c":51.27,"h":51.99,"l":50.58,"n":9205,"o":51.42,"t":"2025-03-17T04:00:00Z","v":352738,"vw":51.171849},{"c":52.83,"h":53.02,"l":50.81,"n":10476,"o":51.47,"t":"2025-03-18T04:00:00Z","v":325271,"vw":52.373099},{"c":53.74,"h":54.14,"l":52.071,"n":11306,"o":52.83,"t":"2025-03-19T04:00:00Z","v":366596,"vw":53.746394},{"c":53.23,"h":54.01,"l":52.65,"n":7848,"o":53.42,"t":"2025-03-20T04:00:00Z","v":215065,"vw":53.298767},{"c":52.24,"h":54.01,"l":52.06,"n":8247,"o":52.87,"t":"2025-03-21T04:00:00Z","v":1082708,"vw":52.526783},{"c":53.7,"h":54.59,"l":51.62,"n":8509,"o":52.34,"t":"2025-03-24T04:00:00Z","v":331397,"vw":53.709067},{"c":52.79,"h":53.6,"l":51.565,"n":6136,"o":53.505,"t":"2025-03-25T04:00:00Z","v":182245,"vw":52.401961},{"c":52.49,"h":52.765,"l":51.63,"n":6661,"o":52.68,"t":"2025-03-26T04:00:00Z","v":205112,"vw":52.262759},{"c":52.47,"h":53.6075,"l":52.3,"n":5732,"o":52.88,"t":"2025-03-27T04:00:00Z","v":192523,"vw":52.730313},{"c":52.36,"h":52.765,"l":51.86,"n":5303,"o":52.49,"t":"2025-03-28T04:00:00Z","v":427241,"vw":52.313644},{"c":49.64,"h":51.775,"l":48.05,"n":16072,"o":51.6,"t":"2025-03-31T04:00:00Z","v":754827,"vw":49.60636},{"c":47.15,"h":49.61,"l":47.015,"n":11463,"o":49.5,"t":"2025-04-01T04:00:00Z","v":696037,"vw":47.820497},{"c":48.53,"h":50.14,"l":46.54,"n":11969,"o":46.54,"t":"2025-04-02T04:00:00Z","v":543162,"vw":48.648282},{"c":45.77,"h":48.81,"l":45,"n":9774,"o":46.96,"t":"2025-04-03T04:00:00Z","v":369181,"vw":46.057905},{"c":41.22,"h":44.99,"l":40.53,"n":16060,"o":44.4,"t":"2025-04-04T04:00:00Z","v":773882,"vw":41.76162},{"c":39.2,"h":40.76,"l":36.98,"n":18822,"o":39.79,"t":"2025-04-07T04:00:00Z","v":1187532,"vw":38.772732},{"c":34.28,"h":41,"l":34.08,"n":22661,"o":40.61,"t":"2025-04-08T04:00:00Z","v":1187410,"vw":35.860248},{"c":38.7,"h":44.12,"l":30.82,"n":24417,"o":33.46,"t":"2025-04-09T04:00:00Z","v":1450849,"vw":35.876895},{"c":35.23,"h":40.4,"l":33.67,"n":12407,"o":39.1,"t":"2025-04-10T04:00:00Z","v":525708,"vw":35.374029},{"c":38.73,"h":39.26,"l":35.04,"n":12543,"o":35.23,"t":"2025-04-11T04:00:00Z","v":549559,"vw":38.025489},{"c":40.27,"h":41.21,"l":38.795,"n":8680,"o":39.63,"t":"2025-04-14T04:00:00Z","v":390792,"vw":39.829114},{"c":41.31,"h":41.41,"l":39.54,"n":9388,"o":40.03,"t":"2025-04-15T04:00:00Z","v":424425,"vw":40.724256},{"c":41,"h":41.13,"l":39.2,"n":11955,"o":41.06,"t":"2025-04-16T04:00:00Z","v":546663,"vw":40.446033},{"c":42.165,"h":42.46,"l":40.69,"n":8680,"o":40.84,"t":"2025-04-17T04:00:00Z","v":347426,"vw":41.776124},{"c":42.06,"h":43.76,"l":41.5,"n":6920,"o":41.67,"t":"2025-04-21T04:00:00Z","v":305418,"vw":42.47422},{"c":44.01,"h":45.39,"l":42.93,"n":9136,"o":43.5,"t":"2025-04-22T04:00:00Z","v":455734,"vw":44.57794},{"c":45.15,"h":47.58,"l":45.09,"n":10161,"o":45.54,"t":"2025-04-23T04:00:00Z","v":414118,"vw":46.012489},{"c":46.17,"h":46.43,"l":45.13,"n":6623,"o":45.13,"t":"2025-04-24T04:00:00Z","v":211793,"vw":46.044933},{"c":45.42,"h":46.275,"l":44.99,"n":8139,"o":45.7,"t":"2025-04-25T04:00:00Z","v":273679,"vw":45.536416},{"c":46.16,"h":47.16,"l":45.44,"n":7351,"o":45.82,"t":"2025-04-28T04:00:00Z","v":302472,"vw":46.293395},{"c":47.15,"h":47.38,"l":45.06,"n":7994,"o":46.02,"t":"2025-04-29T04:00:00Z","v":278688,"vw":46.899709},{"c":49.42,"h":49.77,"l":45.86,"n":8451,"o":46.98,"t":"2025-04-30T04:00:00Z","v":437945,"vw":48.357025},{"c":49.68,"h":50.035,"l":47.305,"n":9359,"o":49.12,"t":"2025-05-01T04:00:00Z","v":372797,"vw":49.253129},{"c":49.51,"h":50.66,"l":49.2,"n":5647,"o":50.66,"t":"2025-05-02T04:00:00Z","v":202082,"vw":49.604928},{"c":48.6,"h":50.4,"l":47,"n":7446,"o":47,"t":"2025-05-05T04:00:00Z","v":291195,"vw":48.464254},{"c":42.575,"h":48.7,"l":40.36,"n":16643,"o":48.07,"t":"2025-05-06T04:00:00Z","v":800676,"vw":43.01805},{"c":43.55,"h":43.64,"l":41.21,"n":14198,"o":42.74,"t":"2025-05-07T04:00:00Z","v":601399,"vw":42.855612},{"c":44.29,"h":47.21,"l":43.005,"n":10491,"o":43.33,"t":"2025-05-08T04:00:00Z","v":514661,"vw":45.15156},{"c":44.24,"h":45.57,"l":43.32,"n":8447,"o":44.35,"t":"2025-05-09T04:00:00Z","v":345669,"vw":44.359721},{"c":46.61,"h":47.88,"l":45.285,"n":10943,"o":46.18,"t":"2025-05-12T04:00:00Z","v":465322,"vw":46.620072},{"c":46.35,"h":46.9854,"l":44.86,"n":6953,"o":46.59,"t":"2025-05-13T04:00:00Z","v":273255,"vw":46.178896},{"c":45.73,"h":47.45,"l":44.8,"n":6533,"o":46.67,"t":"2025-05-14T04:00:00Z","v":218935,"vw":45.797317},{"c":47.09,"h":47.19,"l":45.19,"n":7175,"o":45.75,"t":"2025-05-15T04:00:00Z","v":306342,"vw":46.662275},{"c":48.09,"h":48.195,"l":46.51,"n":10411,"o":46.95,"t":"2025-05-16T04:00:00Z","v":442392,"vw":47.44662},{"c":49.685,"h":49.79,"l":47.26,"n":8534,"o":47.55,"t":"2025-05-19T04:00:00Z","v":316155,"vw":48.909934},{"c":50.08,"h":50.35,"l":48.175,"n":8370,"o":49.59,"t":"2025-05-20T04:00:00Z","v":310725,"vw":49.633726},{"c":48.89,"h":50.115,"l":48.21,"n":7035,"o":49.68,"t":"2025-05-21T04:00:00Z","v":264595,"vw":49.102906},{"c":48.04,"h":49.93,"l":47.91,"n":6527,"o":48.62,"t":"2025-05-22T04:00:00Z","v":216877,"vw":48.417523},{"c":47.37,"h":47.56,"l":46.8,"n":4285,"o":47.09,"t":"2025-05-23T04:00:00Z","v":132011,"vw":47.26129},{"c":45.88,"h":48.825,"l":45.58,"n":7970,"o":48.04,"t":"2025-05-27T04:00:00Z","v":345633,"vw":46.516985},{"c":45.12,"h":47.25,"l":44.85,"n":7165,"o":45.73,"t":"2025-05-28T04:00:00Z","v":274276,"vw":45.353817},{"c":46.87,"h":47.36,"l":44.96,"n":7069,"o":45.25,"t":"2025-05-29T04:00:00Z","v":337234,"vw":46.665712},{"c":46.68,"h":47.215,"l":44.4701,"n":7825,"o":46.64,"t":"2025-05-30T04:00:00Z","v":437325,"vw":46.449047},{"c":47.73,"h":48.42,"l":46.03,"n":7775,"o":47.07,"t":"2025-06-02T04:00:00Z","v":439547,"vw":47.262297},{"c":47.4,"h":48.94,"l":46.96,"n":8559,"o":47.78,"t":"2025-06-03T04:00:00Z","v":462791,"vw":47.820952},{"c":47.32,"h":48.57,"l":47.17,"n":6839,"o":47.36,"t":"2025-06-04T04:00:00Z","v":284914,"vw":47.689952},{"c":48.01,"h":49.02,"l":46.54,"n":5953,"o":47.56,"t":"2025-06-05T04:00:00Z","v":412670,"vw":48.22163},{"c":50.02,"h":50.15,"l":48.495,"n":5455,"o":48.96,"t":"2025-06-06T04:00:00Z","v":223217,"vw":49.535707},{"c":51.42,"h":51.53,"l":49.27,"n":8797,"o":50.75,"t":"2025-06-09T04:00:00Z","v":639815,"vw":50.321414},{"c":53.07,"h":54.2799,"l":51.36,"n":8101,"o":51.4,"t":"2025-06-10T04:00:00Z","v":359190,"vw":53.130891},{"c":50.86,"h":53.52,"l":50.85,"n":7515,"o":53.52,"t":"2025-06-11T04:00:00Z","v":397276,"vw":51.938843},{"c":52.71,"h":53.2999,"l":49.8,"n":8071,"o":50.59,"t":"2025-06-12T04:00:00Z","v":396554,"vw":52.211683},{"c":53.71,"h":54.13,"l":51.52,"n":11530,"o":51.79,"t":"2025-06-13T04:00:00Z","v":705221,"vw":53.118209},{"c":52.02,"h":53.85,"l":51.37,"n":9496,"o":53.85,"t":"2025-06-16T04:00:00Z","v":415134,"vw":52.211788},{"c":50.05,"h":51.79,"l":50.03,"n":8550,"o":51.11,"t":"2025-06-17T04:00:00Z","v":407716,"vw":50.683478},{"c":50.09,"h":51.145,"l":48.87,"n":7194,"o":49.83,"t":"2025-06-18T04:00:00Z","v":321187,"vw":50.269134},{"c":51.61,"h":51.84,"l":49.85,"n":7454,"o":50.27,"t":"2025-06-20T04:00:00Z","v":413983,"vw":51.116671},{"c":51.68,"h":51.81,"l":49.7301,"n":5872,"o":51.61,"t":"2025-06-23T04:00:00Z","v":288372,"vw":50.701221},{"c":55,"h":55.02,"l":50.835,"n":8523,"o":51.95,"t":"2025-06-24T04:00:00Z","v":561392,"vw":53.824341},{"c":53.915,"h":54.75,"l":52.1,"n":7731,"o":54.7,"t":"2025-06-25T04:00:00Z","v":326647,"vw":53.856051},{"c":54.13,"h":54.36,"l":52.7975,"n":6494,"o":53.98,"t":"2025-06-26T04:00:00Z","v":220107,"vw":53.865392},{"c":54.5,"h":55.52,"l":53.38,"n":7105,"o":54.32,"t":"2025-06-27T04:00:00Z","v":1057349,"vw":54.578762},{"c":52.96,"h":55.45,"l":52.52,"n":6313,"o":54.4,"t":"2025-06-30T04:00:00Z","v":313031,"vw":53.146964},{"c":51.13,"h":53.65,"l":51.01,"n":7565,"o":53.26,"t":"2025-07-01T04:00:00Z","v":285856,"vw":51.884389},{"c":53.17,"h":53.66,"l":51.03,"n":7511,"o":51.3,"t":"2025-07-02T04:00:00Z","v":503663,"vw":52.686757},{"c":54.75,"h":55.26,"l":53.17,"n":4651,"o":53.97,"t":"2025-07-03T04:00:00Z","v":218300,"vw":54.623146},{"c":53.38,"h":54.6,"l":52.695,"n":5913,"o":54.6,"t":"2025-07-07T04:00:00Z","v":195341,"vw":53.420382},{"c":52.97,"h":54.555,"l":52.805,"n":5313,"o":53.57,"t":"2025-07-08T04:00:00Z","v":163376,"vw":53.270088},{"c":55.86,"h":56.41,"l":53.38,"n":7866,"o":53.38,"t":"2025-07-09T04:00:00Z","v":406536,"vw":55.488271},{"c":58,"h":58.03,"l":54.73,"n":7024,"o":55.78,"t":"2025-07-10T04:00:00Z","v":346531,"vw":56.411772},{"c":56.91,"h":57.725,"l":56.22,"n":5411,"o":57.1,"t":"2025-07-11T04:00:00Z","v":275330,"vw":56.84819},{"c":57.74,"h":58.61,"l":56.59,"n":5482,"o":56.59,"t":"2025-07-14T04:00:00Z","v":235086,"vw":57.654842},{"c":56.27,"h":58.305,"l":55.765,"n":6046,"o":57.99,"t":"2025-07-15T04:00:00Z","v":205018,"vw":56.310699},{"c":57.34,"h":57.62,"l":55.99,"n":5863,"o":56.62,"t":"2025-07-16T04:00:00Z","v":422820,"vw":57.076771},{"c":57.79,"h":59.75,"l":57.3793,"n":6944,"o":57.42,"t":"2025-07-17T04:00:00Z","v":613868,"vw":58.619576},{"c":57.77,"h":62,"l":57.425,"n":10768,"o":58.64,"t":"2025-07-18T04:00:00Z","v":672319,"vw":58.99719},{"c":59.38,"h":59.8475,"l":57.42,"n":8334,"o":59.11,"t":"2025-07-21T04:00:00Z","v":554664,"vw":58.71059},{"c":60.74,"h":60.83,"l":58.56,"n":5504,"o":59.13,"t":"2025-07-22T04:00:00Z","v":300273,"vw":59.968103},{"c":60.94,"h":61.28,"l":59.8,"n":7545,"o":60.95,"t":"2025-07-23T04:00:00Z","v":380446,"vw":60.714773},{"c":60.58,"h":61.73,"l":59.52,"n":8187,"o":60.71,"t":"2025-07-24T04:00:00Z","v":418401,"vw":60.739192},{"c":60.61,"h":60.83,"l":59.47,"n":5838,"o":60.41,"t":"2025-07-25T04:00:00Z","v":224396,"vw":60.329545},{"c":59.48,"h":60.95,"l":59.4,"n":6029,"o":60.51,"t":"2025-07-28T04:00:00Z","v":298411,"vw":59.779679},{"c":59.8,"h":60.08,"l":58.63,"n":5885,"o":60.01,"t":"2025-07-29T04:00:00Z","v":196572,"vw":59.539536},{"c":59.35,"h":61.59,"l":59.11,"n":7583,"o":60.46,"t":"2025-07-30T04:00:00Z","v":377185,"vw":59.875237},{"c":59.76,"h":60.8,"l":58.86,"n":6378,"o":59.27,"t":"2025-07-31T04:00:00Z","v":336128,"vw":59.817746},{"c":58.97,"h":60.005,"l":58.01,"n":7088,"o":59,"t":"2025-08-01T04:00:00Z","v":373398,"vw":59.05526},{"c":59.79,"h":59.98,"l":58.29,"n":6081,"o":58.93,"t":"2025-08-04T04:00:00Z","v":306418,"vw":59.34224},{"c":60.83,"h":60.95,"l":59.11,"n":7343,"o":59.67,"t":"2025-08-05T04:00:00Z","v":385747,"vw":60.535459},{"c":59,"h":60.35,"l":57.77,"n":7708,"o":60.32,"t":"2025-08-06T04:00:00Z","v":407269,"vw":58.744135},{"c":57.07,"h":59,"l":56.44,"n":7479,"o":57.61,"t":"2025-08-07T04:00:00Z","v":346532,"vw":57.242579},{"c":58.03,"h":58.24,"l":56.54,"n":6782,"o":56.54,"t":"2025-08-08T04:00:00Z","v":274650,"vw":57.852987},{"c":58.59,"h":58.66,"l":56.98,"n":7424,"o":57.56,"t":"2025-08-11T04:00:00Z","v":346049,"vw":58.103176},{"c":59.03,"h":60.3675,"l":58.0557,"n":8007,"o":58.74,"t":"2025-08-12T04:00:00Z","v":369887,"vw":59.258202},{"c":61.1,"h":61.63,"l":59.395,"n":9602,"o":59.87,"t":"2025-08-13T04:00:00Z","v":613859,"vw":61.038856},{"c":60.72,"h":61.17,"l":60.19,"n":8266,"o":60.29,"t":"2025-08-14T04:00:00Z","v":443793,"vw":60.77017},{"c":59.86,"h":60.91,"l":59.32,"n":6817,"o":60.8,"t":"2025-08-15T04:00:00Z","v":301161,"vw":59.954339},{"c":58.84,"h":64.83,"l":58.75,"n":7048,"o":60,"t":"2025-08-18T04:00:00Z","v":322240,"vw":59.273691},{"c":58.18,"h":59.05,"l":57.74,"n":6888,"o":58.67,"t":"2025-08-19T04:00:00Z","v":254960,"vw":58.25447},{"c":58.72,"h":59.0241,"l":57.54,"n":6066,"o":57.81,"t":"2025-08-20T04:00:00Z","v":255002,"vw":58.478283},{"c":59.75,"h":60.265,"l":57.99,"n":5256,"o":58.49,"t":"2025-08-21T04:00:00Z","v":216520,"vw":59.62135},{"c":60.35,"h":61.05,"l":59.75,"n":6910,"o":60.01,"t":"2025-08-22T04:00:00Z","v":349244,"vw":60.335751},{"c":59.41,"h":60.48,"l":59.19,"n":4880,"o":60.38,"t":"2025-08-25T04:00:00Z","v":161559,"vw":59.631767},{"c":59.785,"h":60.28,"l":58.7822,"n":5212,"o":59.27,"t":"2025-08-26T04:00:00Z","v":227981,"vw":59.842787},{"c":59.95,"h":60.49,"l":59.66,"n":4516,"o":59.66,"t":"2025-08-27T04:00:00Z","v":165212,"vw":59.995717},{"c":59.66,"h":60.56,"l":59.5,"n":4643,"o":59.88,"t":"2025-08-28T04:00:00Z","v":194516,"vw":59.845829},{"c":59.645,"h":60.68,"l":59.14,"n":5437,"o":59.85,"t":"2025-08-29T04:00:00Z","v":214682,"vw":59.600531},{"c":61.4,"h":61.68,"l":58.87,"n":7184,"o":59.52,"t":"2025-09-02T04:00:00Z","v":356331,"vw":60.608614},{"c":61.59,"h":63.51,"l":60.19,"n":7646,"o":60.98,"t":"2025-09-03T04:00:00Z","v":325465,"vw":62.26268},{"c":60.19,"h":61.875,"l":59.7401,"n":6232,"o":61.59,"t":"2025-09-04T04:00:00Z","v":241676,"vw":60.328707},{"c":60.76,"h":61.9299,"l":60.09,"n":4666,"o":60.31,"t":"2025-09-05T04:00:00Z","v":163780,"vw":61.056937},{"c":61.91,"h":63.2,"l":60.23,"n":13058,"o":61.01,"t":"2025-09-08T04:00:00Z","v":767019,"vw":62.1862},{"c":60.34,"h":65.25,"l":60.09,"n":9373,"o":62.32,"t":"2025-09-09T04:00:00Z","v":571992,"vw":62.6407},{"c":59.94,"h":61,"l":58.59,"n":7197,"o":60.34,"t":"2025-09-10T04:00:00Z","v":318138,"vw":60.14503},{"c":60.29,"h":61.27,"l":59.94,"n":4772,"o":59.94,"t":"2025-09-11T04:00:00Z","v":150728,"vw":60.488668},{"c":59.82,"h":61.04,"l":59.3732,"n":4976,"o":60.29,"t":"2025-09-12T04:00:00Z","v":178558,"vw":59.888963},{"c":59.9,"h":60.115,"l":58.36,"n":6131,"o":59.91,"t":"2025-09-15T04:00:00Z","v":318640,"vw":59.186042},{"c":60.34,"h":61.51,"l":59.655,"n":7177,"o":59.98,"t":"2025-09-16T04:00:00Z","v":294953,"vw":60.443877},{"c":61.035,"h":63.54,"l":59.6502,"n":8149,"o":60.93,"t":"2025-09-17T04:00:00Z","v":418250,"vw":61.903621},{"c":62.63,"h":62.64,"l":60.575,"n":6951,"o":61.38,"t":"2025-09-18T04:00:00Z","v":516904,"vw":61.801639},{"c":60.79,"h":62.98,"l":60.25,"n":5572,"o":62.95,"t":"2025-09-19T04:00:00Z","v":878158,"vw":61.152543},{"c":61.495,"h":62.505,"l":59.74,"n":5364,"o":61.22,"t":"2025-09-22T04:00:00Z","v":235643,"vw":61.611716},{"c":62.16,"h":63.29,"l":61.24,"n":4677,"o":61.24,"t":"2025-09-23T04:00:00Z","v":327715,"vw":62.157283},{"c":62.39,"h":63.53,"l":61.04,"n":5764,"o":62.65,"t":"2025-09-24T04:00:00Z","v":172194,"vw":62.558722},{"c":62.5,"h":62.875,"l":60.49,"n":6014,"o":62.09,"t":"2025-09-25T04:00:00Z","v":227824,"vw":62.445152},{"c":65.55,"h":65.94,"l":61.97,"n":8668,"o":62.67,"t":"2025-09-26T04:00:00Z","v":352247,"vw":64.857667},{"c":65.06,"h":68.43,"l":64.4,"n":7692,"o":65.88,"t":"2025-09-29T04:00:00Z","v":398594,"vw":65.985963},{"c":66.08,"h":66.58,"l":64.89,"n":6018,"o":65.07,"t":"2025-09-30T04:00:00Z","v":375991,"vw":65.861908},{"c":67.04,"h":68.7881,"l":65.88,"n":7621,"o":66.08,"t":"2025-10-01T04:00:00Z","v":475637,"vw":67.323799},{"c":65.86,"h":67.28,"l":65.26,"n":5373,"o":67.28,"t":"2025-10-02T04:00:00Z","v":367291,"vw":66.130049},{"c":67.78,"h":67.92,"l":65.43,"n":6858,"o":65.98,"t":"2025-10-03T04:00:00Z","v":272220,"vw":67.017665},{"c":69.28,"h":69.87,"l":67.4414,"n":6536,"o":68.23,"t":"2025-10-06T04:00:00Z","v":360329,"vw":69.185627},{"c":67.89,"h":69.51,"l":67.31,"n":5766,"o":68.98,"t":"2025-10-07T04:00:00Z","v":318010,"vw":68.017452},{"c":70.28,"h":72.68,"l":67.215,"n":10179,"o":68.08,"t":"2025-10-08T04:00:00Z","v":668396,"vw":70.791236},{"c":70.75,"h":71.13,"l":69.79,"n":10251,"o":70.28,"t":"2025-10-09T04:00:00Z","v":509349,"vw":70.66637},{"c":69.9,"h":70.885,"l":68.82,"n":7377,"o":70.51,"t":"2025-10-10T04:00:00Z","v":310503,"vw":69.744117},{"c":71.96,"h":72.31,"l":69.505,"n":7524,"o":70.21,"t":"2025-10-13T04:00:00Z","v":428231,"vw":71.216193},{"c":73,"h":73.53,"l":70.965,"n":7852,"o":71.49,"t":"2025-10-14T04:00:00Z","v":344700,"vw":72.727224},{"c":76.98,"h":78.17,"l":72.3119,"n":9028,"o":73.3,"t":"2025-10-15T04:00:00Z","v":423050,"vw":76.973815},{"c":74.36,"h":77.95,"l":73.88,"n":8783,"o":77.95,"t":"2025-10-16T04:00:00Z","v":274344,"vw":74.851237},{"c":89.94,"h":95.95,"l":83.88,"n":35319,"o":85.5,"t":"2025-10-17T04:00:00Z","v":2255612,"vw":90.806614},{"c":87.17,"h":90.9128,"l":85.71,"n":23448,"o":90.19,"t":"2025-10-20T04:00:00Z","v":1337393,"vw":87.563206},{"c":86.17,"h":88.1,"l":85.02,"n":26994,"o":85.64,"t":"2025-10-21T04:00:00Z","v":1743251,"vw":86.172407},{"c":87.22,"h":89,"l":85.64,"n":14357,"o":86.42,"t":"2025-10-22T04:00:00Z","v":983446,"vw":87.423358},{"c":83.69,"h":87.45,"l":83.5228,"n":8965,"o":87.17,"t":"2025-10-23T04:00:00Z","v":304004,"vw":84.335128},{"c":85.63,"h":85.75,"l":84.075,"n":7821,"o":85.39,"t":"2025-10-24T04:00:00Z","v":322511,"vw":85.136614},{"c":89.65,"h":89.755,"l":86.42,"n":9100,"o":86.42,"t":"2025-10-27T04:00:00Z","v":464042,"vw":88.840321},{"c":87.61,"h":89.79,"l":87.001,"n":7088,"o":89.79,"t":"2025-10-28T04:00:00Z","v":235208,"vw":87.840407},{"c":85,"h":87.51,"l":83.95,"n":8892,"o":87.51,"t":"2025-10-29T04:00:00Z","v":340759,"vw":85.52275},{"c":85.75,"h":86.94,"l":84.78,"n":7777,"o":85.87,"t":"2025-10-30T04:00:00Z","v":283803,"vw":85.80413},{"c":86.22,"h":87,"l":84.52,"n":7838,"o":85.88,"t":"2025-10-31T04:00:00Z","v":252817,"vw":86.116288},{"c":84.69,"h":87.5,"l":83.4024,"n":12838,"o":86.94,"t":"2025-11-03T05:00:00Z","v":524532,"vw":84.8309},{"c":86.06,"h":87.125,"l":83.01,"n":8378,"o":83.01,"t":"2025-11-04T05:00:00Z","v":380298,"vw":85.912873},{"c":88.31,"h":88.535,"l":85.135,"n":7624,"o":85.78,"t":"2025-11-05T05:00:00Z","v":316405,"vw":87.557833},{"c":87,"h":90.385,"l":86.2,"n":9392,"o":87.85,"t":"2025-11-06T05:00:00Z","v":642604,"vw":88.010032},{"c":83.85,"h":87,"l":83.12,"n":8162,"o":87,"t":"2025-11-07T05:00:00Z","v":272440,"vw":84.224314},{"c":83.58,"h":86.115,"l":82.235,"n":8408,"o":85.05,"t":"2025-11-10T05:00:00Z","v":334520,"vw":83.280862},{"c":86.07,"h":86.305,"l":81.775,"n":9005,"o":83.2,"t":"2025-11-11T05:00:00Z","v":676971,"vw":84.988879},{"c":86.02,"h":87.605,"l":85.32,"n":7419,"o":85.32,"t":"2025-11-12T05:00:00Z","v":221685,"vw":86.28686},{"c":87.04,"h":87.85,"l":83,"n":8985,"o":85.37,"t":"2025-11-13T05:00:00Z","v":436715,"vw":85.771404},{"c":89.95,"h":90.85,"l":86.93,"n":11775,"o":87,"t":"2025-11-14T05:00:00Z","v":554269,"vw":89.022615},{"c":89.65,"h":92.655,"l":88.23,"n":10969,"o":90.29,"t":"2025-11-17T05:00:00Z","v":733757,"vw":89.937463},{"c":89.74,"h":90.7,"l":87.56,"n":7991,"o":88.71,"t":"2025-11-18T05:00:00Z","v":237975,"vw":89.611722},{"c":90.74,"h":92.68,"l":89.9,"n":11785,"o":90.38,"t":"2025-11-19T05:00:00Z","v":676851,"vw":91.345099},{"c":90.35,"h":94.4,"l":89.8,"n":10245,"o":92.1,"t":"2025-11-20T05:00:00Z","v":556358,"vw":91.795683},{"c":92.6,"h":94.89,"l":87.94,"n":9624,"o":90.35,"t":"2025-11-21T05:00:00Z","v":853658,"vw":92.483679},{"c":94.11,"h":97.115,"l":93.69,"n":13066,"o":93.7,"t":"2025-11-24T05:00:00Z","v":1705128,"vw":94.956516},{"c":92.53,"h":95.135,"l":91.62,"n":10802,"o":94.01,"t":"2025-11-25T05:00:00Z","v":535277,"vw":92.940873},{"c":93.75,"h":94.13,"l":91.73,"n":12214,"o":92.24,"t":"2025-11-26T05:00:00Z","v":609089,"vw":93.317996},{"c":93.36,"h":94.52,"l":92.84,"n":6730,"o":94.52,"t":"2025-11-28T05:00:00Z","v":248702,"vw":93.504047},{"c":91.69,"h":96.18,"l":91.32,"n":11641,"o":93.05,"t":"2025-12-01T05:00:00Z","v":603734,"vw":93.257276},{"c":89.72,"h":93.325,"l":89.44,"n":10609,"o":91.95,"t":"2025-12-02T05:00:00Z","v":500372,"vw":90.220963},{"c":92.38,"h":92.62,"l":87.18,"n":6521,"o":90.74,"t":"2025-12-03T05:00:00Z","v":389501,"vw":92.044021},{"c":93.79,"h":94.58,"l":91.22,"n":7373,"o":91.22,"t":"2025-12-04T05:00:00Z","v":280441,"vw":93.430482},{"c":93.26,"h":95.67,"l":92.055,"n":6692,"o":93.6,"t":"2025-12-05T05:00:00Z","v":234680,"vw":93.337182},{"c":92.24,"h":99.5,"l":91.88,"n":12482,"o":95.4,"t":"2025-12-08T05:00:00Z","v":632934,"vw":94.995958},{"c":91.72,"h":92.89,"l":89.86,"n":11007,"o":92.1,"t":"2025-12-09T05:00:00Z","v":424174,"vw":91.47415},{"c":92.85,"h":93.18,"l":90.41,"n":8043,"o":91.34,"t":"2025-12-10T05:00:00Z","v":304002,"vw":92.311563},{"c":93.6,"h":94.45,"l":90.4,"n":9734,"o":93.36,"t":"2025-12-11T05:00:00Z","v":624131,"vw":93.096875},{"c":91.85,"h":94.505,"l":91.52,"n":9994,"o":92.95,"t":"2025-12-12T05:00:00Z","v":523886,"vw":92.541213},{"c":92,"h":92.6,"l":90.01,"n":11510,"o":92.16,"t":"2025-12-15T05:00:00Z","v":792687,"vw":91.321402},{"c":91.47,"h":91.78,"l":90.165,"n":11044,"o":90.9,"t":"2025-12-16T05:00:00Z","v":639420,"vw":91.038828},{"c":87.49,"h":91.6,"l":86.75,"n":12242,"o":91.2,"t":"2025-12-17T05:00:00Z","v":570242,"vw":88.132334},{"c":90.44,"h":90.915,"l":88,"n":10916,"o":88,"t":"2025-12-18T05:00:00Z","v":439698,"vw":90.038317},{"c":80.04,"h":92,"l":71.405,"n":50332,"o":91.9,"t":"2025-12-19T05:00:00Z","v":4224651,"vw":79.842065},{"c":79.54,"h":81.485,"l":77.25,"n":18505,"o":80.51,"t":"2025-12-22T05:00:00Z","v":794937,"vw":78.917088},{"c":79.82,"h":81.24,"l":79.22,"n":12381,"o":79.26,"t":"2025-12-23T05:00:00Z","v":329956,"vw":80.026994},{"c":80.43,"h":80.73,"l":79.31,"n":4652,"o":80,"t":"2025-12-24T05:00:00Z","v":168390,"vw":80.271756},{"c":80.33,"h":80.64,"l":79.76,"n":8608,"o":79.85,"t":"2025-12-26T05:00:00Z","v":218065,"vw":80.327941},{"c":78.29,"h":80.79,"l":77.87,"n":10643,"o":80.79,"t":"2025-12-29T05:00:00Z","v":386834,"vw":78.47086},{"c":76.89,"h":78.81,"l":76.24,"n":15264,"o":77.84,"t":"2025-12-30T05:00:00Z","v":603983,"vw":77.024954},{"c":79.41,"h":80.32,"l":76.8,"n":7821,"o":77.08,"t":"2025-12-31T05:00:00Z","v":406294,"vw":79.150615},{"c":79.09,"h":80,"l":76.91,"n":8919,"o":78.57,"t":"2026-01-02T05:00:00Z","v":329334,"vw":78.798723},{"c":78.63,"h":79.02,"l":76.795,"n":10031,"o":78.22,"t":"2026-01-05T05:00:00Z","v":414067,"vw":77.972858},{"c":77.36,"h":78.39,"l":76.19,"n":10233,"o":77.58,"t":"2026-01-06T05:00:00Z","v":604714,"vw":77.168802},{"c":80.94,"h":81.18,"l":77.1136,"n":9939,"o":77.89,"t":"2026-01-07T05:00:00Z","v":436307,"vw":80.278059},{"c":79.29,"h":81.9,"l":78,"n":7356,"o":79.86,"t":"2026-01-08T05:00:00Z","v":263340,"vw":79.248603},{"c":78.14,"h":80.53,"l":77.83,"n":7028,"o":79.34,"t":"2026-01-09T05:00:00Z","v":247697,"vw":78.744597},{"c":79.02,"h":79.69,"l":77.01,"n":9413,"o":79.69,"t":"2026-01-12T05:00:00Z","v":476112,"vw":78.237914},{"c":75.44,"h":79.245,"l":75.15,"n":10031,"o":79.245,"t":"2026-01-13T05:00:00Z","v":597024,"vw":76.540623},{"c":77.08,"h":78.12,"l":74.69,"n":12096,"o":75.48,"t":"2026-01-14T05:00:00Z","v":733446,"vw":77.148142},{"c":71.04,"h":77.07,"l":70.445,"n":20657,"o":72.47,"t":"2026-01-15T05:00:00Z","v":1625951,"vw":72.261666},{"c":70.93,"h":73.07,"l":70.31,"n":9783,"o":71.12,"t":"2026-01-16T05:00:00Z","v":454807,"vw":71.298201},{"c":74,"h":74.08,"l":69.17,"n":10530,"o":69.74,"t":"2026-01-20T05:00:00Z","v":469892,"vw":72.832342},{"c":74.89,"h":75.25,"l":73.78,"n":9333,"o":73.79,"t":"2026-01-21T05:00:00Z","v":440486,"vw":74.774035},{"c":78.2,"h":78.34,"l":73.765,"n":12593,"o":74.21,"t":"2026-01-22T05:00:00Z","v":731385,"vw":77.722483},{"c":76.33,"h":79.48,"l":75.43,"n":11323,"o":77.53,"t":"2026-01-23T05:00:00Z","v":592251,"vw":76.74395},{"c":77.54,"h":78.675,"l":74.42,"n":11097,"o":75.31,"t":"2026-01-26T05:00:00Z","v":572845,"vw":77.757964},{"c":82.14,"h":82.26,"l":77.33,"n":8660,"o":77.38,"t":"2026-01-27T05:00:00Z","v":327368,"vw":80.780036},{"c":80.01,"h":82.18,"l":79.0933,"n":9798,"o":82.18,"t":"2026-01-28T05:00:00Z","v":413096,"vw":80.430296},{"c":78.55,"h":80.04,"l":77.78,"n":7214,"o":79.36,"t":"2026-01-29T05:00:00Z","v":323268,"vw":78.767985},{"c":77.32,"h":79.4,"l":75.6,"n":8529,"o":78.16,"t":"2026-01-30T05:00:00Z","v":480156,"vw":77.459763},{"c":80.65,"h":80.97,"l":76.29,"n":7528,"o":76.63,"t":"2026-02-02T05:00:00Z","v":252314,"vw":80.070273},{"c":79.71,"h":81.185,"l":77.65,"n":7982,"o":80.86,"t":"2026-02-03T05:00:00Z","v":242037,"vw":79.187097},{"c":81.65,"h":82.39,"l":76,"n":11762,"o":80.35,"t":"2026-02-04T05:00:00Z","v":665995,"vw":80.309598},{"c":78.33,"h":83.93,"l":77.89,"n":13629,"o":81.07,"t":"2026-02-05T05:00:00Z","v":607306,"vw":80.773458},{"c":79.72,"h":81.28,"l":78.75,"n":7971,"o":79.64,"t":"2026-02-06T05:00:00Z","v":463141,"vw":80.17363},{"c":73.54,"h":79.8,"l":72.61,"n":11440,"o":79.8,"t":"2026-02-09T05:00:00Z","v":532194,"vw":75.561881},{"c":74.75,"h":76.14,"l":73,"n":8485,"o":73.11,"t":"2026-02-10T05:00:00Z","v":344869,"vw":74.975531},{"c":71.99,"h":75.63,"l":70.65,"n":8117,"o":75.16,"t":"2026-02-11T05:00:00Z","v":368037,"vw":71.897722},{"c":71.65,"h":73.675,"l":70.6,"n":7805,"o":72.42,"t":"2026-02-12T05:00:00Z","v":400544,"vw":71.73852},{"c":55.95,"h":73.97,"l":40.0001,"n":48890,"o":71.63,"t":"2026-02-13T05:00:00Z","v":4999779,"vw":51.056801},{"c":65.57,"h":67.27,"l":55.51,"n":36568,"o":55.67,"t":"2026-02-17T05:00:00Z","v":3584374,"vw":63.254045},{"c":64.48,"h":66.83,"l":63.76,"n":17828,"o":63.76,"t":"2026-02-18T05:00:00Z","v":1201978,"vw":65.373157},{"c":63.35,"h":64.8342,"l":61.915,"n":15089,"o":63.58,"t":"2026-02-19T05:00:00Z","v":788480,"vw":63.633543},{"c":61.36,"h":63.07,"l":60.46,"n":12723,"o":62.8,"t":"2026-02-20T05:00:00Z","v":920142,"vw":61.53376},{"c":64,"h":64.16,"l":61.55,"n":17512,"o":61.98,"t":"2026-02-23T05:00:00Z","v":1171934,"vw":63.513997},{"c":66.2,"h":67.26,"l":63.23,"n":12017,"o":64.7,"t":"2026-02-24T05:00:00Z","v":654873,"vw":65.865483},{"c":66.89,"h":69.36,"l":64.95,"n":14091,"o":66.58,"t":"2026-02-25T05:00:00Z","v":742662,"vw":66.785087},{"c":67.91,"h":68.19,"l":65.205,"n":14654,"o":67.5,"t":"2026-02-26T05:00:00Z","v":907201,"vw":67.138148},{"c":66.62,"h":67.86,"l":64.925,"n":5786,"o":67.49,"t":"2026-02-27T05:00:00Z","v":345148,"vw":66.509713},{"c":66.54,"h":67.16,"l":63.86,"n":8486,"o":64.845,"t":"2026-03-02T05:00:00Z","v":379983,"vw":66.251461},{"c":64.36,"h":66.49,"l":63.965,"n":9824,"o":65.92,"t":"2026-03-03T05:00:00Z","v":585258,"vw":64.815285},{"c":61.1,"h":65.03,"l":60.92,"n":13402,"o":65.03,"t":"2026-03-04T05:00:00Z","v":643104,"vw":62.071208},{"c":60.34,"h":61.8,"l":59.76,"n":14740,"o":61,"t":"2026-03-05T05:00:00Z","v":833370,"vw":60.205185},{"c":61.18,"h":62.96,"l":58.89,"n":13070,"o":59.17,"t":"2026-03-06T05:00:00Z","v":761567,"vw":60.952704},{"c":64.23,"h":67.15,"l":61.575,"n":16929,"o":62.3,"t":"2026-03-09T04:00:00Z","v":954585,"vw":63.941553},{"c":66.18,"h":66.28,"l":63.245,"n":10342,"o":63.75,"t":"2026-03-10T04:00:00Z","v":463770,"vw":65.549102},{"c":63.85,"h":65.99,"l":63.71,"n":7050,"o":65.14,"t":"2026-03-11T04:00:00Z","v":381970,"vw":64.194105},{"c":59.76,"h":63.42,"l":59.64,"n":10124,"o":62.95,"t":"2026-03-12T04:00:00Z","v":506452,"vw":60.401961},{"c":60.04,"h":62.54,"l":59,"n":10122,"o":60.54,"t":"2026-03-13T04:00:00Z","v":384398,"vw":60.019547},{"c":60.89,"h":62.445,"l":60.21,"n":8262,"o":60.65,"t":"2026-03-16T04:00:00Z","v":291407,"vw":60.82242},{"c":59.98,"h":61.66,"l":59.105,"n":11761,"o":60.26,"t":"2026-03-17T04:00:00Z","v":551727,"vw":60.164895},{"c":59.135,"h":59.905,"l":58.08,"n":11532,"o":59.89,"t":"2026-03-18T04:00:00Z","v":456716,"vw":59.138795},{"c":59.17,"h":60.39,"l":57.715,"n":11636,"o":59.19,"t":"2026-03-19T04:00:00Z","v":452892,"vw":59.084583},{"c":58.17,"h":60.6,"l":58.09,"n":49613,"o":58.92,"t":"2026-03-20T04:00:00Z","v":2170037,"vw":58.322856},{"c":59.11,"h":61.25,"l":58.81,"n":8708,"o":60.27,"t":"2026-03-23T04:00:00Z","v":344162,"vw":59.2903},{"c":59.61,"h":60.325,"l":58.145,"n":10988,"o":59,"t":"2026-03-24T04:00:00Z","v":565535,"vw":59.392876},{"c":62.55,"h":63.18,"l":59.965,"n":10255,"o":60.85,"t":"2026-03-25T04:00:00Z","v":466843,"vw":62.304314},{"c":62.01,"h":63.27,"l":61.22,"n":9376,"o":61.5,"t":"2026-03-26T04:00:00Z","v":340260,"vw":62.21503},{"c":60.09,"h":62.335,"l":60,"n":9906,"o":62.2,"t":"2026-03-27T04:00:00Z","v":318213,"vw":60.464206},{"c":60.78,"h":62.11,"l":58.35,"n":10577,"o":59.37,"t":"2026-03-30T04:00:00Z","v":562460,"vw":60.619444},{"c":63.94,"h":65,"l":61.79,"n":9171,"o":61.82,"t":"2026-03-31T04:00:00Z","v":477507,"vw":63.858289},{"c":64.78,"h":67.4999,"l":63.2,"n":12219,"o":63.76,"t":"2026-04-01T04:00:00Z","v":948856,"vw":64.534509},{"c":65.18,"h":66.13,"l":63.35,"n":9895,"o":63.47,"t":"2026-04-02T04:00:00Z","v":570256,"vw":65.069313},{"c":65.82,"h":66.425,"l":64.0101,"n":6906,"o":64.1,"t":"2026-04-06T04:00:00Z","v":425610,"vw":65.782653},{"c":66.85,"h":66.87,"l":64.44,"n":6488,"o":65.46,"t":"2026-04-07T04:00:00Z","v":415637,"vw":66.11227},{"c":66.27,"h":68.86,"l":65.84,"n":6425,"o":68.16,"t":"2026-04-08T04:00:00Z","v":334547,"vw":66.444407},{"c":67.3,"h":67.44,"l":65.79,"n":5552,"o":66.2,"t":"2026-04-09T04:00:00Z","v":321539,"vw":66.949531},{"c":66.32,"h":67.87,"l":65.46,"n":6192,"o":67.74,"t":"2026-04-10T04:00:00Z","v":194272,"vw":66.247847},{"c":68.46,"h":69.115,"l":65.65,"n":9489,"o":66.32,"t":"2026-04-13T04:00:00Z","v":395303,"vw":68.101799},{"c":70.48,"h":70.76,"l":68.13,"n":8334,"o":68.42,"t":"2026-04-14T04:00:00Z","v":352800,"vw":70.15889},{"c":70.18,"h":70.96,"l":69.7,"n":6856,"o":70.6,"t":"2026-04-15T04:00:00Z","v":300173,"vw":70.216782},{"c":69.45,"h":70.11,"l":68.745,"n":7904,"o":70.1,"t":"2026-04-16T04:00:00Z","v":260086,"vw":69.495721},{"c":71.77,"h":71.845,"l":68.82,"n":7830,"o":70.67,"t":"2026-04-17T04:00:00Z","v":456929,"vw":71.184875},{"c":71.41,"h":72.4,"l":70.57,"n":7182,"o":71.5,"t":"2026-04-20T04:00:00Z","v":345041,"vw":71.512098},{"c":69.08,"h":71.96,"l":68.52,"n":7135,"o":71.41,"t":"2026-04-21T04:00:00Z","v":275574,"vw":69.470138},{"c":69.71,"h":71.29,"l":68.32,"n":7313,"o":69.49,"t":"2026-04-22T04:00:00Z","v":386365,"vw":69.053405},{"c":68.32,"h":70.59,"l":67.22,"n":7452,"o":70.05,"t":"2026-04-23T04:00:00Z","v":294203,"vw":68.398847},{"c":68.85,"h":69.925,"l":67.11,"n":6463,"o":68.32,"t":"2026-04-24T04:00:00Z","v":317371,"vw":68.827953},{"c":68.85,"h":69.82,"l":68.28,"n":7252,"o":68.32,"t":"2026-04-27T04:00:00Z","v":238862,"vw":68.755295},{"c":67.26,"h":69.98,"l":67.01,"n":7570,"o":68.91,"t":"2026-04-28T04:00:00Z","v":357717,"vw":67.859392},{"c":65.97,"h":67.46,"l":65.62,"n":10274,"o":66.58,"t":"2026-04-29T04:00:00Z","v":585196,"vw":66.098079},{"c":65.95,"h":68.84,"l":65.255,"n":8223,"o":66.09,"t":"2026-04-30T04:00:00Z","v":424071,"vw":66.243535},{"c":66.91,"h":67.62,"l":64.985,"n":7274,"o":65.95,"t":"2026-05-01T04:00:00Z","v":399192,"vw":66.65369},{"c":67.64,"h":69.45,"l":66.79,"n":7801,"o":66.82,"t":"2026-05-04T04:00:00Z","v":437614,"vw":67.534926},{"c":67.59,"h":69.31,"l":66.705,"n":8175,"o":68,"t":"2026-05-05T04:00:00Z","v":322429,"vw":67.483021},{"c":68.65,"h":69.095,"l":67.48,"n":6955,"o":68.56,"t":"2026-05-06T04:00:00Z","v":378755,"vw":68.382196},{"c":67.53,"h":68.7,"l":66.055,"n":7893,"o":68,"t":"2026-05-07T04:00:00Z","v":395207,"vw":67.261083},{"c":68.26,"h":70.3,"l":67.37,"n":9793,"o":67.65,"t":"2026-05-08T04:00:00Z","v":656323,"vw":68.476686},{"c":69.23,"h":72.815,"l":68.23,"n":9935,"o":69.01,"t":"2026-05-11T04:00:00Z","v":518579,"vw":69.768313},{"c":68.53,"h":71.39,"l":67.87,"n":13946,"o":69.76,"t":"2026-05-12T04:00:00Z","v":691827,"vw":68.786716},{"c":70.03,"h":70.375,"l":66.64,"n":16525,"o":68.12,"t":"2026-05-13T04:00:00Z","v":766258,"vw":69.527927},{"c":69.7,"h":72.35,"l":68.5059,"n":13052,"o":70.89,"t":"2026-05-14T04:00:00Z","v":560864,"vw":69.584872},{"c":66.86,"h":71.18,"l":66.48,"n":15739,"o":69.24,"t":"2026-05-15T04:00:00Z","v":825274,"vw":67.188594},{"c":66.85,"h":69.725,"l":65.78,"n":11138,"o":69.725,"t":"2026-05-18T04:00:00Z","v":582187,"vw":66.863687},{"c":64.07,"h":66.98,"l":63.79,"n":11313,"o":66.94,"t":"2026-05-19T04:00:00Z","v":671724,"vw":64.536191},{"c":67.03,"h":67.74,"l":64.01,"n":8341,"o":64.89,"t":"2026-05-20T04:00:00Z","v":453973,"vw":66.393776},{"c":67.13,"h":67.445,"l":65.49,"n":6826,"o":66.54,"t":"2026-05-21T04:00:00Z","v":341487,"vw":66.779198},{"c":66.82,"h":69.31,"l":66.65,"n":5623,"o":67.18,"t":"2026-05-22T04:00:00Z","v":342508,"vw":67.15359},{"c":68.12,"h":68.41,"l":66.24,"n":5384,"o":67.17,"t":"2026-05-26T04:00:00Z","v":230658,"vw":67.635152},{"c":69.76,"h":70,"l":68.52,"n":7856,"o":68.52,"t":"2026-05-27T04:00:00Z","v":333399,"vw":69.48299},{"c":70.8,"h":71.185,"l":69.24,"n":6843,"o":69.65,"t":"2026-05-28T04:00:00Z","v":420806,"vw":70.549834},{"c":69.57,"h":71.85,"l":68.79,"n":6827,"o":71.34,"t":"2026-05-29T04:00:00Z","v":360903,"vw":69.955153},{"c":71.97,"h":72.38,"l":67,"n":10580,"o":68.47,"t":"2026-06-01T04:00:00Z","v":636557,"vw":71.073812},{"c":68,"h":71.1,"l":67.73,"n":9126,"o":71.1,"t":"2026-06-02T04:00:00Z","v":415551,"vw":68.279672},{"c":70.35,"h":70.5,"l":67.01,"n":7651,"o":68.01,"t":"2026-06-03T04:00:00Z","v":335644,"vw":69.741122},{"c":71.11,"h":72.835,"l":70.52,"n":7905,"o":70.52,"t":"2026-06-04T04:00:00Z","v":469199,"vw":71.295868},{"c":67,"h":71.815,"l":66.74,"n":8861,"o":70.51,"t":"2026-06-05T04:00:00Z","v":454528,"vw":67.920772},{"c":65.8,"h":67.59,"l":64.67,"n":13237,"o":67.52,"t":"2026-06-08T04:00:00Z","v":711555,"vw":65.813596},{"c":68.34,"h":69.0199,"l":65.2,"n":11009,"o":67.07,"t":"2026-06-09T04:00:00Z","v":590186,"vw":67.862291},{"c":67.25,"h":70.75,"l":67.22,"n":8284,"o":67.81,"t":"2026-06-10T04:00:00Z","v":271629,"vw":67.931562},{"c":68.08,"h":69.1499,"l":67.02,"n":7016,"o":67.19,"t":"2026-06-11T04:00:00Z","v":219659,"vw":68.103351},{"c":67.99,"h":70.18,"l":67.635,"n":6966,"o":68.12,"t":"2026-06-12T04:00:00Z","v":184487,"vw":68.575763},{"c":70.09,"h":71.49,"l":68.18,"n":11947,"o":69.06,"t":"2026-06-15T04:00:00Z","v":464073,"vw":69.854071},{"c":69.83,"h":70.92,"l":68.1034,"n":7264,"o":70.13,"t":"2026-06-16T04:00:00Z","v":339467,"vw":69.794494},{"c":70.21,"h":71.81,"l":69.135,"n":13998,"o":70.12,"t":"2026-06-17T04:00:00Z","v":692537,"vw":70.533578},{"c":70.79,"h":71.85,"l":69.29,"n":11232,"o":71.62,"t":"2026-06-18T04:00:00Z","v":1562350,"vw":70.745418},{"c":70.8,"h":72.83,"l":70.69,"n":11441,"o":71.62,"t":"2026-06-22T04:00:00Z","v":707864,"vw":71.747366},{"c":70.45,"h":72.49,"l":70.2,"n":8369,"o":70.27,"t":"2026-06-23T04:00:00Z","v":537265,"vw":71.184104},{"c":70.37,"h":72.44,"l":70.25,"n":14883,"o":70.82,"t":"2026-06-24T04:00:00Z","v":1220516,"vw":71.176321},{"c":70.16,"h":71.78,"l":69.48,"n":12922,"o":70.39,"t":"2026-06-25T04:00:00Z","v":936820,"vw":70.146508},{"c":74.78,"h":75,"l":69.44,"n":14950,"o":70.21,"t":"2026-06-26T04:00:00Z","v":1904019,"vw":73.8634},{"c":74.5,"h":75.73,"l":71.41,"n":14454,"o":75,"t":"2026-06-29T04:00:00Z","v":1454654,"vw":73.281173},{"c":73.14,"h":75.95,"l":73.03,"n":9826,"o":74.95,"t":"2026-06-30T04:00:00Z","v":729530,"vw":74.016266},{"c":74.95,"h":75.41,"l":72.495,"n":15053,"o":72.91,"t":"2026-07-01T04:00:00Z","v":1334402,"vw":74.185283},{"c":76.26,"h":76.67,"l":73.9,"n":11038,"o":74.95,"t":"2026-07-02T04:00:00Z","v":985694,"vw":75.804551},{"c":77.01,"h":77.36,"l":73.93,"n":10159,"o":76.73,"t":"2026-07-06T04:00:00Z","v":988803,"vw":75.786845},{"c":79.76,"h":82.5,"l":77.305,"n":17198,"o":78.1,"t":"2026-07-07T04:00:00Z","v":1243671,"vw":80.742851},{"c":80.06,"h":80.22,"l":77,"n":10989,"o":78.79,"t":"2026-07-08T04:00:00Z","v":538778,"vw":79.057178},{"c":78.94,"h":81.57,"l":78.78,"n":7028,"o":79.61,"t":"2026-07-09T04:00:00Z","v":305583,"vw":79.764525},{"c":76.59,"h":79.8,"l":74.99,"n":8629,"o":78.68,"t":"2026-07-10T04:00:00Z","v":325004,"vw":76.496738},{"c":75.98,"h":77.985,"l":72.37,"n":11956,"o":76.05,"t":"2026-07-13T04:00:00Z","v":496348,"vw":75.080392},{"c":75.01,"h":77.29,"l":74.31,"n":9698,"o":76.21,"t":"2026-07-14T04:00:00Z","v":362842,"vw":75.218138},{"c":76.02,"h":76.15,"l":73.885,"n":7641,"o":74.63,"t":"2026-07-15T04:00:00Z","v":262401,"vw":75.525362},{"c":73.47,"h":76.22,"l":73.04,"n":9893,"o":75.51,"t":"2026-07-16T04:00:00Z","v":513850,"vw":73.907802},{"c":76.15,"h":76.42,"l":72.21,"n":8612,"o":72.64,"t":"2026-07-17T04:00:00Z","v":243209,"vw":75.584763},{"c":74.38,"h":77.48,"l":74.19,"n":6152,"o":76.15,"t":"2026-07-20T04:00:00Z","v":310581,"vw":74.797402},{"c":75.58,"h":75.71,"l":73.89,"n":9799,"o":73.93,"t":"2026-07-21T04:00:00Z","v":392850,"vw":74.843956},{"c":74.32,"h":75.32,"l":72.925,"n":7714,"o":74.61,"t":"2026-07-22T04:00:00Z","v":268049,"vw":74.315506},{"c":75.86,"h":76.12,"l":72.14,"n":6630,"o":72.8,"t":"2026-07-23T04:00:00Z","v":273767,"vw":75.300005},{"c":74.12,"h":76.51,"l":73.56,"n":7993,"o":76.5,"t":"2026-07-24T04:00:00Z","v":403455,"vw":74.561169},{"c":74.61,"h":76.315,"l":74.21,"n":5261,"o":74.42,"t":"2026-07-27T04:00:00Z","v":355446,"vw":74.956472},{"c":74.65,"h":76.4,"l":71.62,"n":6306,"o":74.5,"t":"2026-07-28T04:00:00Z","v":448219,"vw":74.066697},{"c":73.67,"h":75.36,"l":72.86,"n":6752,"o":74.46,"t":"2026-07-29T04:00:00Z","v":358403,"vw":73.769899},{"c":79.21,"h":79.36,"l":73.53,"n":8559,"o":74.17,"t":"2026-07-30T04:00:00Z","v":374886,"vw":76.785311},{"c":77,"h":79.315,"l":75.01,"n":9517,"o":78.42,"t":"2026-07-31T04:00:00Z","v":364315,"vw":76.646211},{"c":76.31,"h":77.34,"l":75.15,"n":5997,"o":76.79,"t":"2026-08-03T04:00:00Z","v":294027,"vw":76.340631},{"c":77.8,"h":78.69,"l":76.34,"n":9019,"o":76.58,"t":"2026-08-04T04:00:00Z","v":380051,"vw":77.929214},{"c":78.91,"h":79.6,"l":76.69,"n":6957,"o":78.39,"t":"2026-08-05T04:00:00Z","v":272335,"vw":78.296745},{"c":77.44,"h":80.99,"l":76.57,"n":7591,"o":79.66,"t":"2026-08-06T04:00:00Z","v":323985,"vw":78.042135},{"c":77.44,"h":78.79,"l":76.785,"n":7455,"o":78.36,"t":"2026-08-07T04:00:00Z","v":307565,"vw":77.644908},{"c":78.28,"h":78.78,"l":75.7911,"n":8271,"o":77.44,"t":"2026-08-10T04:00:00Z","v":308448,"vw":77.979617},{"c":81.21,"h":81.42,"l":78.22,"n":7029,"o":79.04,"t":"2026-08-11T04:00:00Z","v":254578,"vw":80.602677},{"c":80.59,"h":83.1185,"l":79.96,"n":7760,"o":81.41,"t":"2026-08-12T04:00:00Z","v":263464,"vw":81.128101},{"c":80.01,"h":81.32,"l":79.405,"n":7194,"o":81.32,"t":"2026-08-13T04:00:00Z","v":340982,"vw":80.060597},{"c":78.84,"h":80.65,"l":77.99,"n":7185,"o":79.53,"t":"2026-08-14T04:00:00Z","v":262594,"vw":78.732832},{"c":80.05,"h":80.09,"l":74.46,"n":11317,"o":78.53,"t":"2026-08-17T04:00:00Z","v":384225,"vw":79.401542},{"c":80.2,"h":81.41,"l":78.65,"n":11012,"o":79.67,"t":"2026-08-18T04:00:00Z","v":337192,"vw":80.077161},{"c":80.32,"h":81.99,"l":79.59,"n":12002,"o":81.91,"t":"2026-08-19T04:00:00Z","v":457044,"vw":80.381929},{"c":78.84,"h":80.145,"l":78.49,"n":10850,"o":79.45,"t":"2026-08-20T04:00:00Z","v":333598,"vw":79.108501},{"c":79.81,"h":80,"l":77.99,"n":9564,"o":79.5,"t":"2026-08-21T04:00:00Z","v":370370,"vw":79.126972},{"c":80.94,"h":82.74,"l":79.33,"n":8593,"o":79.88,"t":"2026-08-24T04:00:00Z","v":277264,"vw":81.403265},{"c":82.41,"h":83.59,"l":81.77,"n":9692,"o":81.99,"t":"2026-08-25T04:00:00Z","v":320973,"vw":82.557977},{"c":82.67,"h":83.63,"l":81.54,"n":7942,"o":82.28,"t":"2026-08-26T04:00:00Z","v":586896,"vw":82.575336},{"c":82.55,"h":83.195,"l":81.1,"n":6911,"o":82.25,"t":"2026-08-27T04:00:00Z","v":324148,"vw":82.453161},{"c":80.03,"h":82.7,"l":79.77,"n":10259,"o":81.79,"t":"2026-08-28T04:00:00Z","v":665600,"vw":81.210355},{"c":78.65,"h":80.525,"l":77.5,"n":11806,"o":79.19,"t":"2026-08-31T04:00:00Z","v":882067,"vw":78.407123},{"c":78.67,"h":79.95,"l":75.88,"n":9266,"o":78.56,"t":"2026-09-01T04:00:00Z","v":549445,"vw":78.5523},{"c":80.05,"h":81.01,"l":77.6804,"n":11243,"o":79.44,"t":"2026-09-02T04:00:00Z","v":522524,"vw":80.002971},{"c":79.37,"h":80.885,"l":78.275,"n":8166,"o":80.34,"t":"2026-09-03T04:00:00Z","v":503913,"vw":79.375803},{"c":79.23,"h":80.01,"l":78.14,"n":6528,"o":78.14,"t":"2026-09-04T04:00:00Z","v":204833,"vw":79.28948},{"c":76.84,"h":79.13,"l":74.5,"n":9601,"o":76.71,"t":"2026-09-08T04:00:00Z","v":463242,"vw":77.655506},{"c":76.51,"h":77.265,"l":75.24,"n":12476,"o":76.55,"t":"2026-09-09T04:00:00Z","v":719486,"vw":76.251351},{"c":74.14,"h":76.59,"l":73.16,"n":10828,"o":75.89,"t":"2026-09-10T04:00:00Z","v":480763,"vw":74.465185},{"c":70.06,"h":75,"l":69.275,"n":12027,"o":74.66,"t":"2026-09-11T04:00:00Z","v":628970,"vw":70.574199},{"c":68.92,"h":70.8309,"l":67.52,"n":11990,"o":70.06,"t":"2026-09-14T04:00:00Z","v":694906,"vw":68.914198},{"c":67.3,"h":69.445,"l":66.72,"n":10362,"o":68.86,"t":"2026-09-15T04:00:00Z","v":603925,"vw":67.612535},{"c":68.57,"h":70,"l":67.49,"n":9970,"o":67.88,"t":"2026-09-16T04:00:00Z","v":433725,"vw":68.734749},{"c":69.18,"h":72.07,"l":68.47,"n":12345,"o":69.84,"t":"2026-09-17T04:00:00Z","v":621672,"vw":69.585943},{"c":69.53,"h":69.6,"l":67.705,"n":11227,"o":69.13,"t":"2026-09-18T04:00:00Z","v":1077148,"vw":69.197227},{"c":68.49,"h":69.84,"l":67.155,"n":9764,"o":69.84,"t":"2026-09-21T04:00:00Z","v":406567,"vw":68.465359},{"c":68.48,"h":69.79,"l":67.68,"n":9049,"o":69.65,"t":"2026-09-22T04:00:00Z","v":450094,"vw":68.752644},{"c":66.09,"h":68.945,"l":65.31,"n":8165,"o":68.54,"t":"2026-09-23T04:00:00Z","v":541633,"vw":67.055729},{"c":66.44,"h":66.58,"l":64.31,"n":9296,"o":66.09,"t":"2026-09-24T04:00:00Z","v":455442,"vw":65.613123},{"c":65.24,"h":66.89,"l":64.59,"n":10232,"o":66.89,"t":"2026-09-25T04:00:00Z","v":427243,"vw":65.31348},{"c":64.92,"h":66.255,"l":63.96,"n":9750,"o":64.83,"t":"2026-09-28T04:00:00Z","v":480365,"vw":64.858259},{"c":65.87,"h":66.29,"l":64.05,"n":9770,"o":64.93,"t":"2026-09-29T04:00:00Z","v":784101,"vw":65.629425},{"c":65.46,"h":66.08,"l":64.24,"n":10270,"o":66.08,"t":"2026-09-30T04:00:00Z","v":671505,"vw":65.436595},{"c":63.61,"h":65.94,"l":63.5,"n":14218,"o":65.27,"t":"2026-10-01T04:00:00Z","v":771858,"vw":64.182079},{"c":64.51,"h":66.55,"l":63.81,"n":15505,"o":64.56,"t":"2026-10-02T04:00:00Z","v":684741,"vw":64.655581},{"c":63.33,"h":65.565,"l":63.01,"n":9693,"o":65.13,"t":"2026-10-05T04:00:00Z","v":456348,"vw":63.679749},{"c":61.65,"h":64.66,"l":61.31,"n":11500,"o":63.7,"t":"2026-10-06T04:00:00Z","v":1422399,"vw":62.901016},{"c":61.18,"h":62.97,"l":60.02,"n":10607,"o":61.2,"t":"2026-10-07T04:00:00Z","v":562938,"vw":61.573829},{"c":60.77,"h":61.58,"l":58.22,"n":11356,"o":60.71,"t":"2026-10-08T04:00:00Z","v":846856,"vw":60.228462},{"c":62.06,"h":63.5,"l":60.03,"n":10778,"o":60.67,"t":"2026-10-09T04:00:00Z","v":691153,"vw":62.450066},{"c":60.48,"h":62.76,"l":60.355,"n":10577,"o":62.2,"t":"2026-10-12T04:00:00Z","v":657243,"vw":60.865252},{"c":56.6,"h":60.48,"l":56.47,"n":12232,"o":60.16,"t":"2026-10-13T04:00:00Z","v":602898,"vw":57.304775},{"c":55.74,"h":58.835,"l":55.48,"n":9481,"o":56.21,"t":"2026-10-14T04:00:00Z","v":430734,"vw":56.14785},{"c":56.65,"h":58.085,"l":55.95,"n":14334,"o":56.66,"t":"2026-10-15T04:00:00Z","v":699778,"vw":56.975764},{"c":56.84,"h":57.235,"l":55,"n":11269,"o":56.56,"t":"2026-10-16T04:00:00Z","v":569553,"vw":56.64303},{"c":78.93,"h":80.22,"l":69.98,"n":162795,"o":72.7,"t":"2026-10-19T04:00:00Z","v":8494665,"vw":77.036155},{"c":79.48,"h":80,"l":74.52,"n":31045,"o":79.21,"t":"2026-10-20T04:00:00Z","v":2206866,"vw":78.922326},{"c":76,"h":81.5,"l":75.89,"n":52628,"o":77.8,"t":"2026-10-21T04:00:00Z","v":4639691,"vw":78.658181},{"c":75.03,"h":78,"l":74.77,"n":21480,"o":75.25,"t":"2026-10-22T04:00:00Z","v":1587975,"vw":75.494395}],"volatilityBars":[{"c":68.0001,"h":69.84,"l":67.155,"n":792,"o":69.84,"t":"2026-09-21T13:30:00Z","v":45017,"vw":68.45772},{"c":68.935,"h":68.935,"l":68.69,"n":51,"o":68.83,"t":"2026-09-21T13:45:00Z","v":1692,"vw":68.806248},{"c":68.63,"h":69.04,"l":68.345,"n":229,"o":68.94,"t":"2026-09-21T14:00:00Z","v":8220,"vw":68.779084},{"c":68.74,"h":68.77,"l":68.445,"n":82,"o":68.5,"t":"2026-09-21T14:15:00Z","v":3386,"vw":68.571705},{"c":69,"h":69.22,"l":68.73,"n":261,"o":68.75,"t":"2026-09-21T14:30:00Z","v":22422,"vw":69.023802},{"c":68.435,"h":68.85,"l":68.35,"n":168,"o":68.85,"t":"2026-09-21T14:45:00Z","v":8167,"vw":68.569964},{"c":68.1,"h":68.22,"l":67.9,"n":79,"o":68.22,"t":"2026-09-21T15:00:00Z","v":1418,"vw":68.107},{"c":67.87,"h":68.1,"l":67.87,"n":119,"o":68.04,"t":"2026-09-21T15:15:00Z","v":3895,"vw":68.016741},{"c":67.98,"h":68.11,"l":67.92,"n":141,"o":67.99,"t":"2026-09-21T15:30:00Z","v":2988,"vw":68.016154},{"c":67.87,"h":68.21,"l":67.87,"n":93,"o":67.94,"t":"2026-09-21T15:45:00Z","v":1933,"vw":67.998859},{"c":67.48,"h":67.95,"l":67.43,"n":225,"o":67.95,"t":"2026-09-21T16:00:00Z","v":6115,"vw":67.745766},{"c":67.9,"h":67.9,"l":67.52,"n":196,"o":67.52,"t":"2026-09-21T16:15:00Z","v":9546,"vw":67.780256},{"c":68.2,"h":68.23,"l":67.95,"n":200,"o":67.95,"t":"2026-09-21T16:30:00Z","v":6105,"vw":68.094248},{"c":67.83,"h":68.12,"l":67.83,"n":212,"o":68.12,"t":"2026-09-21T16:45:00Z","v":7572,"vw":67.96212},{"c":68.02,"h":68.02,"l":67.85,"n":73,"o":67.85,"t":"2026-09-21T17:00:00Z","v":1663,"vw":67.948571},{"c":68.25,"h":68.44,"l":68.08,"n":232,"o":68.08,"t":"2026-09-21T17:15:00Z","v":12328,"vw":68.330604},{"c":68.06,"h":68.325,"l":67.8,"n":489,"o":68.325,"t":"2026-09-21T17:30:00Z","v":25482,"vw":67.944798},{"c":68.2401,"h":68.25,"l":68.12,"n":99,"o":68.135,"t":"2026-09-21T17:45:00Z","v":4158,"vw":68.17408},{"c":68.66,"h":68.66,"l":68.26,"n":38,"o":68.4,"t":"2026-09-21T18:00:00Z","v":774,"vw":68.41493},{"c":68.585,"h":68.64,"l":68.475,"n":271,"o":68.64,"t":"2026-09-21T18:15:00Z","v":11981,"vw":68.563414},{"c":68.565,"h":68.745,"l":68.435,"n":175,"o":68.585,"t":"2026-09-21T18:30:00Z","v":7022,"vw":68.540563},{"c":68.46,"h":68.74,"l":68.42,"n":204,"o":68.74,"t":"2026-09-21T18:45:00Z","v":4160,"vw":68.568107},{"c":68.56,"h":68.56,"l":68.41,"n":344,"o":68.42,"t":"2026-09-21T19:00:00Z","v":6186,"vw":68.473928},{"c":68.585,"h":68.59,"l":68.4,"n":172,"o":68.59,"t":"2026-09-21T19:15:00Z","v":5330,"vw":68.528263},{"c":68.68,"h":68.75,"l":68.45,"n":883,"o":68.451,"t":"2026-09-21T19:30:00Z","v":48788,"vw":68.6043},{"c":68.41,"h":68.74,"l":68.41,"n":1561,"o":68.67,"t":"2026-09-21T19:45:00Z","v":69968,"vw":68.571935},{"c":68.49,"h":68.49,"l":68.49,"n":23,"o":68.49,"t":"2026-09-21T20:00:00Z","v":52331,"vw":68.49},{"c":68.51,"h":68.51,"l":68.51,"n":9,"o":68.51,"t":"2026-09-21T21:30:00Z","v":4001,"vw":68.51},{"c":69.07,"h":69.79,"l":68.9775,"n":160,"o":69.65,"t":"2026-09-22T13:30:00Z","v":6948,"vw":69.383353},{"c":69.06,"h":69.66,"l":69.04,"n":143,"o":69.66,"t":"2026-09-22T13:45:00Z","v":9489,"vw":69.217239},{"c":68.82,"h":69.48,"l":68.82,"n":294,"o":69.05,"t":"2026-09-22T14:00:00Z","v":54240,"vw":69.174772},{"c":67.99,"h":69.23,"l":67.68,"n":173,"o":68.785,"t":"2026-09-22T14:15:00Z","v":11431,"vw":68.389047},{"c":68.21,"h":68.21,"l":67.91,"n":67,"o":68,"t":"2026-09-22T14:30:00Z","v":2761,"vw":68.028804},{"c":68.55,"h":68.55,"l":68.21,"n":41,"o":68.21,"t":"2026-09-22T14:45:00Z","v":786,"vw":68.2725},{"c":68.335,"h":68.6075,"l":68.12,"n":147,"o":68.5,"t":"2026-09-22T15:00:00Z","v":6689,"vw":68.448828},{"c":69.02,"h":69.02,"l":68.335,"n":449,"o":68.335,"t":"2026-09-22T15:15:00Z","v":30431,"vw":68.695634},{"c":69,"h":69,"l":68.8,"n":228,"o":68.8,"t":"2026-09-22T15:30:00Z","v":10278,"vw":68.93431},{"c":68.605,"h":69.005,"l":68.58,"n":250,"o":68.87,"t":"2026-09-22T15:45:00Z","v":11388,"vw":68.882876},{"c":68.405,"h":68.73,"l":68.405,"n":241,"o":68.655,"t":"2026-09-22T16:00:00Z","v":9392,"vw":68.636029},{"c":68.49,"h":68.54,"l":68.26,"n":155,"o":68.405,"t":"2026-09-22T16:15:00Z","v":7464,"vw":68.479411},{"c":68.555,"h":68.7,"l":68.395,"n":194,"o":68.405,"t":"2026-09-22T16:30:00Z","v":5460,"vw":68.576061},{"c":68.7375,"h":68.7425,"l":68.51,"n":316,"o":68.7,"t":"2026-09-22T16:45:00Z","v":7470,"vw":68.64973},{"c":68.63,"h":68.85,"l":68.61,"n":45,"o":68.68,"t":"2026-09-22T17:00:00Z","v":1063,"vw":68.702143},{"c":68.43,"h":68.83,"l":68.43,"n":111,"o":68.83,"t":"2026-09-22T17:15:00Z","v":2498,"vw":68.574333},{"c":68.515,"h":68.61,"l":68.4,"n":93,"o":68.51,"t":"2026-09-22T17:30:00Z","v":2134,"vw":68.534363},{"c":68.745,"h":68.745,"l":68.335,"n":350,"o":68.515,"t":"2026-09-22T17:45:00Z","v":8513,"vw":68.494977},{"c":68.68,"h":68.835,"l":68.635,"n":109,"o":68.745,"t":"2026-09-22T18:00:00Z","v":4316,"vw":68.749446},{"c":68.82,"h":69.06,"l":68.73,"n":288,"o":68.73,"t":"2026-09-22T18:15:00Z","v":11812,"vw":68.927147},{"c":68.71,"h":68.795,"l":68.57,"n":107,"o":68.68,"t":"2026-09-22T18:30:00Z","v":3129,"vw":68.667753},{"c":68.81,"h":68.8425,"l":68.615,"n":235,"o":68.715,"t":"2026-09-22T18:45:00Z","v":8957,"vw":68.712988},{"c":68.67,"h":68.875,"l":68.645,"n":266,"o":68.72,"t":"2026-09-22T19:00:00Z","v":5709,"vw":68.731857},{"c":69.025,"h":69.1,"l":68.645,"n":532,"o":68.72,"t":"2026-09-22T19:15:00Z","v":25016,"vw":68.850833},{"c":68.61,"h":69.105,"l":68.61,"n":686,"o":69.03,"t":"2026-09-22T19:30:00Z","v":25963,"vw":68.794921},{"c":68.48,"h":68.71,"l":68.2575,"n":1290,"o":68.61,"t":"2026-09-22T19:45:00Z","v":41863,"vw":68.488004},{"c":68.48,"h":68.48,"l":68.48,"n":24,"o":68.48,"t":"2026-09-22T20:00:00Z","v":105004,"vw":68.48},{"c":68.5,"h":68.5,"l":68.49,"n":15,"o":68.49,"t":"2026-09-22T21:15:00Z","v":8003,"vw":68.495},{"c":68,"h":68.945,"l":67.55,"n":147,"o":68.54,"t":"2026-09-23T13:30:00Z","v":7122,"vw":68.2157},{"c":68.095,"h":68.48,"l":67.82,"n":158,"o":68.09,"t":"2026-09-23T13:45:00Z","v":5556,"vw":68.126382},{"c":67.9,"h":68.375,"l":67.73,"n":249,"o":68.1,"t":"2026-09-23T14:00:00Z","v":82612,"vw":68.089051},{"c":68.34,"h":68.38,"l":67.87,"n":264,"o":67.895,"t":"2026-09-23T14:15:00Z","v":18316,"vw":68.136632},{"c":67.225,"h":68.22,"l":67.225,"n":1040,"o":68.22,"t":"2026-09-23T14:30:00Z","v":119892,"vw":67.851713},{"c":66.94,"h":67.385,"l":66.775,"n":386,"o":67.385,"t":"2026-09-23T14:45:00Z","v":16682,"vw":66.97372},{"c":66.41,"h":67,"l":66.23,"n":222,"o":66.97,"t":"2026-09-23T15:00:00Z","v":18759,"vw":66.713941},{"c":65.9,"h":66.41,"l":65.9,"n":311,"o":66.3,"t":"2026-09-23T15:15:00Z","v":7643,"vw":66.160353},{"c":65.96,"h":65.96,"l":65.59,"n":289,"o":65.79,"t":"2026-09-23T15:30:00Z","v":21008,"vw":65.653002},{"c":65.82,"h":66.0475,"l":65.58,"n":123,"o":66.01,"t":"2026-09-23T15:45:00Z","v":5409,"vw":65.795061},{"c":65.77,"h":65.79,"l":65.605,"n":39,"o":65.79,"t":"2026-09-23T16:00:00Z","v":800,"vw":65.713},{"c":65.5,"h":65.76,"l":65.5,"n":129,"o":65.64,"t":"2026-09-23T16:15:00Z","v":5036,"vw":65.624875},{"c":65.6575,"h":65.685,"l":65.565,"n":105,"o":65.57,"t":"2026-09-23T16:30:00Z","v":5149,"vw":65.604055},{"c":65.85,"h":65.85,"l":65.5,"n":75,"o":65.66,"t":"2026-09-23T16:45:00Z","v":3063,"vw":65.603983},{"c":65.39,"h":65.68,"l":65.31,"n":99,"o":65.66,"t":"2026-09-23T17:00:00Z","v":3515,"vw":65.463174},{"c":65.67,"h":65.74,"l":65.325,"n":133,"o":65.325,"t":"2026-09-23T17:15:00Z","v":7836,"vw":65.601364},{"c":65.505,"h":65.79,"l":65.505,"n":85,"o":65.79,"t":"2026-09-23T17:30:00Z","v":3973,"vw":65.567194},{"c":65.49,"h":65.55,"l":65.395,"n":65,"o":65.51,"t":"2026-09-23T17:45:00Z","v":1744,"vw":65.469545},{"c":65.8,"h":65.8,"l":65.35,"n":132,"o":65.505,"t":"2026-09-23T18:00:00Z","v":12927,"vw":65.41368},{"c":65.62,"h":65.645,"l":65.47,"n":101,"o":65.61,"t":"2026-09-23T18:15:00Z","v":3306,"vw":65.560636},{"c":65.73,"h":65.8,"l":65.64,"n":215,"o":65.64,"t":"2026-09-23T18:30:00Z","v":7804,"vw":65.723999},{"c":66.73,"h":66.73,"l":65.65,"n":254,"o":65.655,"t":"2026-09-23T18:45:00Z","v":11334,"vw":66.221283},{"c":66.82,"h":66.83,"l":66.2,"n":264,"o":66.29,"t":"2026-09-23T19:00:00Z","v":11518,"vw":66.541142},{"c":66.59,"h":66.86,"l":66.47,"n":241,"o":66.7,"t":"2026-09-23T19:15:00Z","v":8668,"vw":66.668489},{"c":66.45,"h":67,"l":66.44,"n":572,"o":66.57,"t":"2026-09-23T19:30:00Z","v":22267,"vw":66.704689},{"c":66.07,"h":66.69,"l":66.05,"n":1182,"o":66.6,"t":"2026-09-23T19:45:00Z","v":53373,"vw":66.286092},{"c":66.09,"h":66.09,"l":66.09,"n":16,"o":66.09,"t":"2026-09-23T20:00:00Z","v":59040,"vw":66.09},{"c":65.55,"h":65.55,"l":65.55,"n":18,"o":65.55,"t":"2026-09-24T08:00:00Z","v":261,"vw":65.55},{"c":65.2,"h":65.2,"l":65.2,"n":13,"o":65.2,"t":"2026-09-24T08:15:00Z","v":1324,"vw":65.2},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-24T11:00:00Z","v":100,"vw":66},{"c":65.86,"h":66.335,"l":65,"n":364,"o":66.09,"t":"2026-09-24T13:30:00Z","v":16460,"vw":65.614142},{"c":65.86,"h":66.2,"l":65.7,"n":304,"o":65.84,"t":"2026-09-24T13:45:00Z","v":7174,"vw":65.901319},{"c":65.28,"h":65.76,"l":65.13,"n":323,"o":65.5,"t":"2026-09-24T14:00:00Z","v":21187,"vw":65.544774},{"c":65.525,"h":65.58,"l":65.33,"n":156,"o":65.48,"t":"2026-09-24T14:15:00Z","v":5050,"vw":65.515132},{"c":65.46,"h":65.64,"l":65.3,"n":140,"o":65.43,"t":"2026-09-24T14:30:00Z","v":4628,"vw":65.500571},{"c":65.385,"h":65.49,"l":65.2,"n":214,"o":65.445,"t":"2026-09-24T14:45:00Z","v":8475,"vw":65.391297},{"c":65.21,"h":65.21,"l":65.06,"n":156,"o":65.2,"t":"2026-09-24T15:00:00Z","v":9041,"vw":65.110368},{"c":65.185,"h":65.335,"l":65.125,"n":134,"o":65.125,"t":"2026-09-24T15:15:00Z","v":5453,"vw":65.239191},{"c":64.64,"h":65.165,"l":64.64,"n":455,"o":65.15,"t":"2026-09-24T15:30:00Z","v":37964,"vw":64.898136},{"c":64.555,"h":64.85,"l":64.31,"n":342,"o":64.79,"t":"2026-09-24T15:45:00Z","v":16404,"vw":64.625785},{"c":64.57,"h":64.785,"l":64.41,"n":359,"o":64.555,"t":"2026-09-24T16:00:00Z","v":19193,"vw":64.606305},{"c":65.04,"h":65.365,"l":64.55,"n":343,"o":64.55,"t":"2026-09-24T16:15:00Z","v":16237,"vw":65.0493},{"c":65.74,"h":65.85,"l":64.95,"n":315,"o":65.115,"t":"2026-09-24T16:30:00Z","v":12841,"vw":65.31479},{"c":65.49,"h":65.74,"l":65.23,"n":260,"o":65.74,"t":"2026-09-24T16:45:00Z","v":10901,"vw":65.51083},{"c":65.685,"h":65.69,"l":65.385,"n":163,"o":65.385,"t":"2026-09-24T17:00:00Z","v":5430,"vw":65.586849},{"c":65.325,"h":65.665,"l":64.91,"n":249,"o":65.64,"t":"2026-09-24T17:15:00Z","v":11051,"vw":65.244659},{"c":65.23,"h":65.34,"l":65.1,"n":47,"o":65.335,"t":"2026-09-24T17:30:00Z","v":1785,"vw":65.262724},{"c":65.16,"h":65.36,"l":64.97,"n":191,"o":65.23,"t":"2026-09-24T17:45:00Z","v":5531,"vw":65.22162},{"c":65.16,"h":65.2,"l":64.9245,"n":147,"o":65.06,"t":"2026-09-24T18:00:00Z","v":4351,"vw":65.116234},{"c":65.31,"h":65.36,"l":65.08,"n":365,"o":65.22,"t":"2026-09-24T18:15:00Z","v":27864,"vw":65.180156},{"c":66,"h":66.095,"l":65.39,"n":186,"o":65.39,"t":"2026-09-24T18:30:00Z","v":5894,"vw":65.727909},{"c":66.03,"h":66.19,"l":65.945,"n":129,"o":66.19,"t":"2026-09-24T18:45:00Z","v":3610,"vw":66.044378},{"c":65.54,"h":65.92,"l":65.54,"n":307,"o":65.92,"t":"2026-09-24T19:00:00Z","v":10637,"vw":65.712935},{"c":65.78,"h":65.87,"l":65.43,"n":415,"o":65.495,"t":"2026-09-24T19:15:00Z","v":17314,"vw":65.670437},{"c":66.04,"h":66.3,"l":65.775,"n":436,"o":65.79,"t":"2026-09-24T19:30:00Z","v":14909,"vw":65.962826},{"c":66.55,"h":66.58,"l":65.91,"n":1760,"o":65.94,"t":"2026-09-24T19:45:00Z","v":72516,"vw":66.310395},{"c":66.44,"h":66.44,"l":66.44,"n":20,"o":66.44,"t":"2026-09-24T20:00:00Z","v":68857,"vw":66.44},{"c":66.55,"h":66.55,"l":66.44,"n":9,"o":66.44,"t":"2026-09-25T08:30:00Z","v":827,"vw":66.494866},{"c":65.45,"h":66.89,"l":65.45,"n":640,"o":66.89,"t":"2026-09-25T13:30:00Z","v":9485,"vw":66.206948},{"c":65.51,"h":65.89,"l":64.5901,"n":189,"o":65.55,"t":"2026-09-25T13:45:00Z","v":3348,"vw":65.45324},{"c":64.845,"h":65.205,"l":64.63,"n":131,"o":65.19,"t":"2026-09-25T14:00:00Z","v":15393,"vw":65.165391},{"c":64.78,"h":65.07,"l":64.59,"n":216,"o":64.85,"t":"2026-09-25T14:15:00Z","v":13278,"vw":64.846647},{"c":65.02,"h":65.02,"l":64.59,"n":87,"o":64.8,"t":"2026-09-25T14:30:00Z","v":1945,"vw":64.781727},{"c":65.025,"h":65.605,"l":64.8,"n":180,"o":64.8,"t":"2026-09-25T14:45:00Z","v":6488,"vw":65.114651},{"c":65.115,"h":65.28,"l":65.04,"n":188,"o":65.08,"t":"2026-09-25T15:00:00Z","v":5612,"vw":65.166025},{"c":65.295,"h":65.435,"l":65.115,"n":154,"o":65.115,"t":"2026-09-25T15:15:00Z","v":2860,"vw":65.249036},{"c":65.03,"h":65.56,"l":65.03,"n":334,"o":65.305,"t":"2026-09-25T15:30:00Z","v":10183,"vw":65.396371},{"c":65.035,"h":65.25,"l":65,"n":70,"o":65.06,"t":"2026-09-25T15:45:00Z","v":1518,"vw":65.120795},{"c":65.3,"h":65.745,"l":65.17,"n":358,"o":65.22,"t":"2026-09-25T16:00:00Z","v":19303,"vw":65.547737},{"c":65.555,"h":65.555,"l":65.11,"n":142,"o":65.485,"t":"2026-09-25T16:15:00Z","v":4264,"vw":65.412384},{"c":65.36,"h":65.64,"l":65.23,"n":216,"o":65.5475,"t":"2026-09-25T16:30:00Z","v":7013,"vw":65.30707},{"c":65.45,"h":65.45,"l":65.205,"n":162,"o":65.37,"t":"2026-09-25T16:45:00Z","v":4666,"vw":65.273269},{"c":65.36,"h":65.45,"l":65.17,"n":151,"o":65.17,"t":"2026-09-25T17:00:00Z","v":4975,"vw":65.323772},{"c":65.25,"h":65.36,"l":65.23,"n":230,"o":65.36,"t":"2026-09-25T17:15:00Z","v":9617,"vw":65.295633},{"c":65.385,"h":65.405,"l":65.18,"n":244,"o":65.22,"t":"2026-09-25T17:30:00Z","v":7773,"vw":65.268236},{"c":65.355,"h":65.355,"l":65.35,"n":48,"o":65.355,"t":"2026-09-25T17:45:00Z","v":818,"vw":65.352994},{"c":65.125,"h":65.355,"l":65,"n":348,"o":65.355,"t":"2026-09-25T18:00:00Z","v":18958,"vw":65.120034},{"c":65.23,"h":65.375,"l":65.0601,"n":153,"o":65.0601,"t":"2026-09-25T18:15:00Z","v":5922,"vw":65.298278},{"c":65.105,"h":65.415,"l":65.01,"n":236,"o":65.28,"t":"2026-09-25T18:30:00Z","v":7328,"vw":65.258017},{"c":65.15,"h":65.39,"l":65.105,"n":204,"o":65.105,"t":"2026-09-25T18:45:00Z","v":6913,"vw":65.293452},{"c":65.23,"h":65.42,"l":65.23,"n":241,"o":65.25,"t":"2026-09-25T19:00:00Z","v":9628,"vw":65.35467},{"c":65.41,"h":65.525,"l":65.25,"n":264,"o":65.39,"t":"2026-09-25T19:15:00Z","v":8112,"vw":65.382211},{"c":65.37,"h":65.525,"l":65.33,"n":295,"o":65.525,"t":"2026-09-25T19:30:00Z","v":10324,"vw":65.373021},{"c":65.25,"h":65.6,"l":65.14,"n":2195,"o":65.35,"t":"2026-09-25T19:45:00Z","v":123514,"vw":65.384736},{"c":65.24,"h":65.24,"l":65.24,"n":17,"o":65.24,"t":"2026-09-25T20:00:00Z","v":77049,"vw":65.24},{"c":65.225,"h":65.78,"l":64.83,"n":120,"o":64.83,"t":"2026-09-28T13:30:00Z","v":4604,"vw":64.960172},{"c":64.525,"h":64.76,"l":64.09,"n":79,"o":64.76,"t":"2026-09-28T13:45:00Z","v":5901,"vw":64.354706},{"c":64.46,"h":64.585,"l":64.16,"n":172,"o":64.3175,"t":"2026-09-28T14:00:00Z","v":5545,"vw":64.399514},{"c":64.615,"h":64.85,"l":64.17,"n":84,"o":64.71,"t":"2026-09-28T14:15:00Z","v":3998,"vw":64.469396},{"c":64.435,"h":64.935,"l":63.96,"n":640,"o":64.62,"t":"2026-09-28T14:30:00Z","v":51637,"vw":64.206484},{"c":64.34,"h":64.64,"l":64.16,"n":227,"o":64.585,"t":"2026-09-28T14:45:00Z","v":9753,"vw":64.318105},{"c":64.32,"h":64.4,"l":64.17,"n":172,"o":64.19,"t":"2026-09-28T15:00:00Z","v":3129,"vw":64.290688},{"c":64.5,"h":64.67,"l":64.42,"n":90,"o":64.44,"t":"2026-09-28T15:15:00Z","v":2496,"vw":64.476957},{"c":64.67,"h":64.78,"l":64.47,"n":104,"o":64.48,"t":"2026-09-28T15:30:00Z","v":3803,"vw":64.574115},{"c":64.715,"h":64.91,"l":64.61,"n":134,"o":64.72,"t":"2026-09-28T15:45:00Z","v":5853,"vw":64.747148},{"c":64.455,"h":64.66,"l":64.45,"n":96,"o":64.66,"t":"2026-09-28T16:00:00Z","v":4452,"vw":64.478333},{"c":64.61,"h":64.84,"l":64.495,"n":477,"o":64.53,"t":"2026-09-28T16:15:00Z","v":29303,"vw":64.704192},{"c":64.995,"h":65.045,"l":64.6,"n":470,"o":64.6,"t":"2026-09-28T16:30:00Z","v":29688,"vw":64.791017},{"c":64.85,"h":65.23,"l":64.76,"n":464,"o":64.995,"t":"2026-09-28T16:45:00Z","v":39266,"vw":64.975074},{"c":64.99,"h":65.1225,"l":64.67,"n":359,"o":64.79,"t":"2026-09-28T17:00:00Z","v":20181,"vw":64.84429},{"c":65.24,"h":65.25,"l":64.75,"n":203,"o":64.995,"t":"2026-09-28T17:15:00Z","v":20504,"vw":64.945224},{"c":65.525,"h":65.525,"l":65.06,"n":193,"o":65.24,"t":"2026-09-28T17:30:00Z","v":6206,"vw":65.33419},{"c":65.32,"h":65.6825,"l":65.31,"n":154,"o":65.5,"t":"2026-09-28T17:45:00Z","v":4089,"vw":65.425247},{"c":65.3,"h":65.365,"l":65.21,"n":138,"o":65.26,"t":"2026-09-28T18:00:00Z","v":5658,"vw":65.240919},{"c":65.43,"h":65.53,"l":65.275,"n":171,"o":65.29,"t":"2026-09-28T18:15:00Z","v":4141,"vw":65.43392},{"c":65.81,"h":65.92,"l":65.35,"n":165,"o":65.36,"t":"2026-09-28T18:30:00Z","v":5755,"vw":65.741168},{"c":65.79,"h":65.9,"l":65.45,"n":166,"o":65.8,"t":"2026-09-28T18:45:00Z","v":7371,"vw":65.699782},{"c":65.965,"h":66.255,"l":65.7,"n":234,"o":65.81,"t":"2026-09-28T19:00:00Z","v":7903,"vw":65.980693},{"c":65.92,"h":66.005,"l":65.71,"n":182,"o":65.96,"t":"2026-09-28T19:15:00Z","v":5269,"vw":65.935119},{"c":65.555,"h":65.88,"l":65.495,"n":383,"o":65.86,"t":"2026-09-28T19:30:00Z","v":13263,"vw":65.758068},{"c":64.94,"h":65.62,"l":64.88,"n":1768,"o":65.62,"t":"2026-09-28T19:45:00Z","v":60637,"vw":65.104846},{"c":64.92,"h":64.92,"l":64.92,"n":36,"o":64.92,"t":"2026-09-28T20:00:00Z","v":89027,"vw":64.92},{"c":64.355,"h":65.62,"l":64.05,"n":205,"o":64.93,"t":"2026-09-29T13:30:00Z","v":24196,"vw":64.700229},{"c":64.78,"h":65.02,"l":64.37,"n":324,"o":64.495,"t":"2026-09-29T13:45:00Z","v":52782,"vw":64.866536},{"c":64.96,"h":65.34,"l":64.725,"n":130,"o":64.88,"t":"2026-09-29T14:00:00Z","v":6320,"vw":65.050944},{"c":65.22,"h":65.575,"l":64.52,"n":456,"o":65.04,"t":"2026-09-29T14:15:00Z","v":47504,"vw":65.104804},{"c":65.445,"h":65.535,"l":65,"n":220,"o":65.09,"t":"2026-09-29T14:30:00Z","v":25034,"vw":65.344584},{"c":65.4,"h":65.55,"l":65.335,"n":205,"o":65.53,"t":"2026-09-29T14:45:00Z","v":25807,"vw":65.404094},{"c":65.76,"h":65.785,"l":65.225,"n":310,"o":65.345,"t":"2026-09-29T15:00:00Z","v":24739,"vw":65.4198},{"c":65.88,"h":65.88,"l":65.76,"n":141,"o":65.77,"t":"2026-09-29T15:15:00Z","v":2943,"vw":65.775606},{"c":65.82,"h":65.96,"l":65.49,"n":526,"o":65.775,"t":"2026-09-29T15:30:00Z","v":78563,"vw":65.799488},{"c":65.985,"h":65.985,"l":65.73,"n":205,"o":65.755,"t":"2026-09-29T15:45:00Z","v":15616,"vw":65.795005},{"c":65.65,"h":65.935,"l":65.65,"n":233,"o":65.875,"t":"2026-09-29T16:00:00Z","v":7149,"vw":65.795056},{"c":65.53,"h":65.74,"l":65.38,"n":142,"o":65.65,"t":"2026-09-29T16:15:00Z","v":3319,"vw":65.634727},{"c":65.39,"h":65.605,"l":65.39,"n":141,"o":65.585,"t":"2026-09-29T16:30:00Z","v":3134,"vw":65.521864},{"c":65.675,"h":65.72,"l":65.4275,"n":122,"o":65.44,"t":"2026-09-29T16:45:00Z","v":3317,"vw":65.5362},{"c":65.57,"h":65.85,"l":65.57,"n":195,"o":65.83,"t":"2026-09-29T17:00:00Z","v":5719,"vw":65.69883},{"c":65.625,"h":65.66,"l":65.5,"n":92,"o":65.5,"t":"2026-09-29T17:15:00Z","v":2266,"vw":65.609227},{"c":65.46,"h":65.77,"l":65.405,"n":277,"o":65.635,"t":"2026-09-29T17:30:00Z","v":13295,"vw":65.52273},{"c":65.58,"h":65.58,"l":65.44,"n":55,"o":65.45,"t":"2026-09-29T17:45:00Z","v":2404,"vw":65.500972},{"c":65.87,"h":66.13,"l":65.56,"n":566,"o":65.59,"t":"2026-09-29T18:00:00Z","v":57485,"vw":65.881669},{"c":65.94,"h":66.03,"l":65.755,"n":282,"o":65.98,"t":"2026-09-29T18:15:00Z","v":22244,"vw":65.91422},{"c":65.885,"h":66.29,"l":65.835,"n":656,"o":65.94,"t":"2026-09-29T18:30:00Z","v":52802,"vw":65.959108},{"c":65.78,"h":65.93,"l":65.6275,"n":295,"o":65.8513,"t":"2026-09-29T18:45:00Z","v":13219,"vw":65.811914},{"c":65.885,"h":65.885,"l":65.705,"n":293,"o":65.715,"t":"2026-09-29T19:00:00Z","v":11035,"vw":65.762279},{"c":65.76,"h":65.93,"l":65.705,"n":347,"o":65.88,"t":"2026-09-29T19:15:00Z","v":20018,"vw":65.840368},{"c":65.84,"h":65.96,"l":65.63,"n":465,"o":65.75,"t":"2026-09-29T19:30:00Z","v":39107,"vw":65.812432},{"c":65.91,"h":65.98,"l":65.7,"n":1626,"o":65.88,"t":"2026-09-29T19:45:00Z","v":127978,"vw":65.869666},{"c":66.18,"h":66.18,"l":65.87,"n":26,"o":65.87,"t":"2026-09-29T20:00:00Z","v":76439,"vw":65.870718},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-09-30T13:00:00Z","v":100,"vw":66.44},{"c":64.37,"h":66.08,"l":64.37,"n":168,"o":66.08,"t":"2026-09-30T13:30:00Z","v":11744,"vw":65.527608},{"c":64.605,"h":65.2095,"l":64.24,"n":361,"o":64.24,"t":"2026-09-30T13:45:00Z","v":18860,"vw":65.006809},{"c":65.34,"h":65.73,"l":64.635,"n":282,"o":64.635,"t":"2026-09-30T14:00:00Z","v":23718,"vw":65.34854},{"c":64.87,"h":65.46,"l":64.61,"n":291,"o":65.22,"t":"2026-09-30T14:15:00Z","v":19752,"vw":64.85624},{"c":64.955,"h":65.07,"l":64.67,"n":219,"o":64.67,"t":"2026-09-30T14:30:00Z","v":9401,"vw":64.934387},{"c":65.255,"h":65.3695,"l":64.965,"n":392,"o":64.965,"t":"2026-09-30T14:45:00Z","v":27430,"vw":65.273849},{"c":65,"h":65.27,"l":64.6,"n":588,"o":65.27,"t":"2026-09-30T15:00:00Z","v":33323,"vw":64.844619},{"c":65.58,"h":65.58,"l":64.82,"n":405,"o":64.92,"t":"2026-09-30T15:15:00Z","v":23566,"vw":65.220314},{"c":65.29,"h":65.59,"l":65.08,"n":325,"o":65.42,"t":"2026-09-30T15:30:00Z","v":9503,"vw":65.404273},{"c":65.365,"h":65.365,"l":65.05,"n":140,"o":65.16,"t":"2026-09-30T15:45:00Z","v":4009,"vw":65.233142},{"c":65.22,"h":65.44,"l":65.13,"n":244,"o":65.3,"t":"2026-09-30T16:00:00Z","v":7983,"vw":65.282059},{"c":65.365,"h":65.43,"l":65.16,"n":115,"o":65.16,"t":"2026-09-30T16:15:00Z","v":3023,"vw":65.281842},{"c":65.23,"h":65.62,"l":65.1206,"n":310,"o":65.29,"t":"2026-09-30T16:30:00Z","v":9626,"vw":65.332136},{"c":65.255,"h":65.255,"l":65.05,"n":198,"o":65.09,"t":"2026-09-30T16:45:00Z","v":5727,"vw":65.177337},{"c":65.145,"h":65.19,"l":65.05,"n":187,"o":65.08,"t":"2026-09-30T17:00:00Z","v":3958,"vw":65.115625},{"c":65.69,"h":65.69,"l":65.14,"n":324,"o":65.145,"t":"2026-09-30T17:15:00Z","v":14042,"vw":65.377638},{"c":65.92,"h":65.96,"l":65.395,"n":507,"o":65.66,"t":"2026-09-30T17:30:00Z","v":65476,"vw":65.679233},{"c":65.85,"h":65.95,"l":65.66,"n":220,"o":65.785,"t":"2026-09-30T17:45:00Z","v":7602,"vw":65.852651},{"c":65.71,"h":65.985,"l":65.62,"n":239,"o":65.77,"t":"2026-09-30T18:00:00Z","v":9215,"vw":65.839551},{"c":65.74,"h":65.9,"l":65.675,"n":273,"o":65.77,"t":"2026-09-30T18:15:00Z","v":7648,"vw":65.804118},{"c":65.575,"h":65.86,"l":65.575,"n":207,"o":65.675,"t":"2026-09-30T18:30:00Z","v":4962,"vw":65.703871},{"c":65.47,"h":65.66,"l":65.41,"n":232,"o":65.58,"t":"2026-09-30T18:45:00Z","v":6622,"vw":65.533259},{"c":65.69,"h":65.69,"l":65.255,"n":279,"o":65.43,"t":"2026-09-30T19:00:00Z","v":7696,"vw":65.445438},{"c":65.85,"h":65.869,"l":65.605,"n":448,"o":65.605,"t":"2026-09-30T19:15:00Z","v":28342,"vw":65.782148},{"c":65.635,"h":65.905,"l":65.63,"n":525,"o":65.785,"t":"2026-09-30T19:30:00Z","v":18371,"vw":65.773383},{"c":65.41,"h":65.83,"l":65.4,"n":1512,"o":65.57,"t":"2026-09-30T19:45:00Z","v":82282,"vw":65.592263},{"c":65.46,"h":65.46,"l":65.46,"n":36,"o":65.46,"t":"2026-09-30T20:00:00Z","v":194219,"vw":65.46},{"c":65.46,"h":66.21,"l":65.45,"n":27,"o":65.46,"t":"2026-10-01T11:00:00Z","v":1865,"vw":65.621003},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-01T12:00:00Z","v":170,"vw":65.46},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-01T12:15:00Z","v":175,"vw":65.46},{"c":65.805,"h":65.94,"l":64.62,"n":172,"o":65.27,"t":"2026-10-01T13:30:00Z","v":7596,"vw":65.403852},{"c":65.205,"h":65.9,"l":65.16,"n":304,"o":65.805,"t":"2026-10-01T13:45:00Z","v":12673,"vw":65.558349},{"c":65.05,"h":65.41,"l":64.79,"n":419,"o":65.17,"t":"2026-10-01T14:00:00Z","v":17691,"vw":65.229487},{"c":65.06,"h":65.2,"l":64.825,"n":322,"o":64.825,"t":"2026-10-01T14:15:00Z","v":9594,"vw":65.03339},{"c":64.81,"h":64.89,"l":64.78,"n":152,"o":64.79,"t":"2026-10-01T14:30:00Z","v":4501,"vw":64.816359},{"c":65.09,"h":65.09,"l":64.44,"n":541,"o":64.815,"t":"2026-10-01T14:45:00Z","v":26452,"vw":64.723944},{"c":64.995,"h":65.19,"l":64.85,"n":154,"o":65.19,"t":"2026-10-01T15:00:00Z","v":3742,"vw":65.070669},{"c":64.925,"h":65.125,"l":64.905,"n":416,"o":64.93,"t":"2026-10-01T15:15:00Z","v":9044,"vw":64.968054},{"c":64.88,"h":64.98,"l":64.65,"n":196,"o":64.905,"t":"2026-10-01T15:30:00Z","v":3567,"vw":64.841342},{"c":65.16,"h":65.16,"l":64.94,"n":203,"o":64.94,"t":"2026-10-01T15:45:00Z","v":5297,"vw":65.040336},{"c":64.92,"h":65.34,"l":64.92,"n":254,"o":65.19,"t":"2026-10-01T16:00:00Z","v":9358,"vw":65.169835},{"c":65.115,"h":65.17,"l":64.94,"n":246,"o":65.15,"t":"2026-10-01T16:15:00Z","v":7505,"vw":65.050736},{"c":64.995,"h":65.055,"l":64.9,"n":196,"o":65.04,"t":"2026-10-01T16:30:00Z","v":14949,"vw":64.942244},{"c":64.755,"h":65.12,"l":64.75,"n":406,"o":64.99,"t":"2026-10-01T16:45:00Z","v":16322,"vw":64.978683},{"c":64.33,"h":64.855,"l":64.105,"n":862,"o":64.85,"t":"2026-10-01T17:00:00Z","v":64670,"vw":64.635833},{"c":64.675,"h":64.715,"l":64.19,"n":329,"o":64.28,"t":"2026-10-01T17:15:00Z","v":12526,"vw":64.443856},{"c":64.64,"h":64.92,"l":64.57,"n":295,"o":64.68,"t":"2026-10-01T17:30:00Z","v":12956,"vw":64.730997},{"c":64.34,"h":64.87,"l":64.29,"n":463,"o":64.68,"t":"2026-10-01T17:45:00Z","v":19765,"vw":64.689731},{"c":63.87,"h":64.35,"l":63.6106,"n":654,"o":64.35,"t":"2026-10-01T18:00:00Z","v":33267,"vw":63.937551},{"c":63.92,"h":64.1105,"l":63.9,"n":225,"o":63.95,"t":"2026-10-01T18:15:00Z","v":7057,"vw":63.976041},{"c":64.065,"h":64.22,"l":63.865,"n":613,"o":64.11,"t":"2026-10-01T18:30:00Z","v":21859,"vw":64.05647},{"c":64.31,"h":64.31,"l":63.955,"n":627,"o":64.045,"t":"2026-10-01T18:45:00Z","v":20112,"vw":64.084179},{"c":63.9,"h":64.31,"l":63.9,"n":476,"o":64.31,"t":"2026-10-01T19:00:00Z","v":15338,"vw":64.09138},{"c":64.12,"h":64.25,"l":63.905,"n":591,"o":63.975,"t":"2026-10-01T19:15:00Z","v":27980,"vw":64.124517},{"c":64.21,"h":64.51,"l":64.08,"n":740,"o":64.14,"t":"2026-10-01T19:30:00Z","v":31961,"vw":64.253838},{"c":63.55,"h":64.31,"l":63.5,"n":2720,"o":64.24,"t":"2026-10-01T19:45:00Z","v":178610,"vw":63.810702},{"c":63.61,"h":63.61,"l":63.61,"n":21,"o":63.61,"t":"2026-10-01T20:00:00Z","v":140922,"vw":63.61},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-01T20:15:00Z","v":18162,"vw":63.61},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-02T12:15:00Z","v":400,"vw":64},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-02T12:45:00Z","v":100,"vw":64.2},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-02T13:15:00Z","v":100,"vw":65},{"c":64.775,"h":66.55,"l":63.81,"n":670,"o":64.56,"t":"2026-10-02T13:30:00Z","v":25202,"vw":64.809319},{"c":64.46,"h":64.705,"l":64.3,"n":557,"o":64.61,"t":"2026-10-02T13:45:00Z","v":19125,"vw":64.473689},{"c":65.29,"h":65.29,"l":64.66,"n":317,"o":64.7,"t":"2026-10-02T14:00:00Z","v":17827,"vw":64.875168},{"c":64.875,"h":65.395,"l":64.76,"n":900,"o":65.29,"t":"2026-10-02T14:15:00Z","v":46535,"vw":64.895285},{"c":64.78,"h":64.92,"l":64.65,"n":307,"o":64.9,"t":"2026-10-02T14:30:00Z","v":7989,"vw":64.751252},{"c":65.27,"h":65.5,"l":64.77,"n":423,"o":64.77,"t":"2026-10-02T14:45:00Z","v":40142,"vw":65.148593},{"c":64.59,"h":65.24,"l":64.36,"n":552,"o":65.06,"t":"2026-10-02T15:00:00Z","v":19631,"vw":64.809804},{"c":64.31,"h":64.72,"l":64.28,"n":268,"o":64.72,"t":"2026-10-02T15:15:00Z","v":6908,"vw":64.416583},{"c":64.615,"h":64.81,"l":64.34,"n":138,"o":64.34,"t":"2026-10-02T15:30:00Z","v":3444,"vw":64.58404},{"c":64.585,"h":64.725,"l":64.51,"n":250,"o":64.67,"t":"2026-10-02T15:45:00Z","v":5920,"vw":64.622166},{"c":64.28,"h":64.6,"l":64.27,"n":264,"o":64.595,"t":"2026-10-02T16:00:00Z","v":6117,"vw":64.427381},{"c":64.38,"h":64.38,"l":64.1,"n":168,"o":64.31,"t":"2026-10-02T16:15:00Z","v":4773,"vw":64.229991},{"c":64.475,"h":64.65,"l":64.31,"n":422,"o":64.31,"t":"2026-10-02T16:30:00Z","v":16403,"vw":64.551419},{"c":64.42,"h":64.51,"l":64.405,"n":114,"o":64.425,"t":"2026-10-02T16:45:00Z","v":1949,"vw":64.43},{"c":64.39,"h":64.535,"l":64.275,"n":287,"o":64.48,"t":"2026-10-02T17:00:00Z","v":7869,"vw":64.408898},{"c":64.27,"h":64.42,"l":64.23,"n":312,"o":64.325,"t":"2026-10-02T17:15:00Z","v":6209,"vw":64.306347},{"c":64.39,"h":64.39,"l":64.23,"n":214,"o":64.26,"t":"2026-10-02T17:30:00Z","v":4225,"vw":64.315439},{"c":64.4,"h":64.4,"l":64.27,"n":334,"o":64.34,"t":"2026-10-02T17:45:00Z","v":9495,"vw":64.311835},{"c":64.59,"h":64.6,"l":64.22,"n":368,"o":64.35,"t":"2026-10-02T18:00:00Z","v":16153,"vw":64.38245},{"c":64.9975,"h":65.005,"l":64.62,"n":591,"o":64.775,"t":"2026-10-02T18:15:00Z","v":20854,"vw":64.886294},{"c":65.09,"h":65.09,"l":64.1,"n":597,"o":64.87,"t":"2026-10-02T18:30:00Z","v":35301,"vw":64.928273},{"c":64.6,"h":65.09,"l":64.47,"n":697,"o":65.09,"t":"2026-10-02T18:45:00Z","v":23685,"vw":64.794096},{"c":64.73,"h":64.78,"l":64,"n":818,"o":64.69,"t":"2026-10-02T19:00:00Z","v":32880,"vw":64.591107},{"c":64.615,"h":64.86,"l":64.44,"n":728,"o":64.78,"t":"2026-10-02T19:15:00Z","v":21078,"vw":64.634793},{"c":64.53,"h":64.7,"l":64.44,"n":865,"o":64.6025,"t":"2026-10-02T19:30:00Z","v":28819,"vw":64.557214},{"c":64.55,"h":64.685,"l":64.42,"n":2381,"o":64.5,"t":"2026-10-02T19:45:00Z","v":141232,"vw":64.523843},{"c":64.51,"h":64.51,"l":64.51,"n":24,"o":64.51,"t":"2026-10-02T20:00:00Z","v":93438,"vw":64.51},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-02T21:30:00Z","v":100,"vw":65.8},{"c":65.01,"h":65.01,"l":65.01,"n":49,"o":65.01,"t":"2026-10-05T08:00:00Z","v":1272,"vw":65.01},{"c":65.15,"h":65.15,"l":65.15,"n":4,"o":65.15,"t":"2026-10-05T13:00:00Z","v":1113,"vw":65.15},{"c":64.9102,"h":65.55,"l":64.9102,"n":99,"o":65.13,"t":"2026-10-05T13:30:00Z","v":6618,"vw":65.191812},{"c":65.415,"h":65.53,"l":64.855,"n":261,"o":65.245,"t":"2026-10-05T13:45:00Z","v":21056,"vw":65.309204},{"c":64.1875,"h":65.565,"l":64.14,"n":493,"o":65.47,"t":"2026-10-05T14:00:00Z","v":29685,"vw":64.68667},{"c":63.17,"h":64.025,"l":63.17,"n":88,"o":64.025,"t":"2026-10-05T14:15:00Z","v":1918,"vw":63.633766},{"c":63.255,"h":63.47,"l":63.09,"n":262,"o":63.19,"t":"2026-10-05T14:30:00Z","v":12768,"vw":63.24827},{"c":63.405,"h":63.58,"l":63.255,"n":183,"o":63.255,"t":"2026-10-05T14:45:00Z","v":4768,"vw":63.502592},{"c":63.31,"h":63.31,"l":63.01,"n":372,"o":63.24,"t":"2026-10-05T15:00:00Z","v":17015,"vw":63.161113},{"c":63.705,"h":63.715,"l":63.29,"n":217,"o":63.31,"t":"2026-10-05T15:15:00Z","v":6036,"vw":63.454034},{"c":63.54,"h":63.7125,"l":63.45,"n":200,"o":63.7125,"t":"2026-10-05T15:30:00Z","v":4557,"vw":63.616641},{"c":63.41,"h":63.59,"l":63.22,"n":99,"o":63.22,"t":"2026-10-05T15:45:00Z","v":3841,"vw":63.46498},{"c":63.465,"h":63.54,"l":63.39,"n":207,"o":63.39,"t":"2026-10-05T16:00:00Z","v":7195,"vw":63.47207},{"c":63.98,"h":64.04,"l":63.41,"n":216,"o":63.41,"t":"2026-10-05T16:15:00Z","v":11800,"vw":63.697186},{"c":64.12,"h":64.22,"l":63.985,"n":171,"o":63.985,"t":"2026-10-05T16:30:00Z","v":6885,"vw":64.108061},{"c":64.15,"h":64.34,"l":63.9,"n":240,"o":64.06,"t":"2026-10-05T16:45:00Z","v":18530,"vw":64.102168},{"c":63.83,"h":64.135,"l":63.79,"n":138,"o":64.115,"t":"2026-10-05T17:00:00Z","v":5304,"vw":63.928401},{"c":63.87,"h":63.9,"l":63.76,"n":116,"o":63.835,"t":"2026-10-05T17:15:00Z","v":3152,"vw":63.842942},{"c":63.435,"h":63.85,"l":63.435,"n":194,"o":63.85,"t":"2026-10-05T17:30:00Z","v":6022,"vw":63.656072},{"c":63.63,"h":63.715,"l":63.57,"n":71,"o":63.57,"t":"2026-10-05T17:45:00Z","v":1534,"vw":63.627857},{"c":63.59,"h":63.59,"l":63.49,"n":115,"o":63.54,"t":"2026-10-05T18:00:00Z","v":2081,"vw":63.538858},{"c":63.57,"h":63.65,"l":63.465,"n":311,"o":63.63,"t":"2026-10-05T18:15:00Z","v":9188,"vw":63.565273},{"c":63.375,"h":63.75,"l":63.375,"n":210,"o":63.64,"t":"2026-10-05T18:30:00Z","v":5410,"vw":63.555031},{"c":63.49,"h":63.595,"l":63.4,"n":191,"o":63.4,"t":"2026-10-05T18:45:00Z","v":4972,"vw":63.490934},{"c":63.61,"h":63.7325,"l":63.45,"n":444,"o":63.51,"t":"2026-10-05T19:00:00Z","v":14217,"vw":63.532612},{"c":63.52,"h":63.65,"l":63.47,"n":317,"o":63.615,"t":"2026-10-05T19:15:00Z","v":8677,"vw":63.564488},{"c":63.41,"h":63.53,"l":63.365,"n":535,"o":63.515,"t":"2026-10-05T19:30:00Z","v":17293,"vw":63.469733},{"c":63.41,"h":63.46,"l":63.24,"n":1877,"o":63.38,"t":"2026-10-05T19:45:00Z","v":81237,"vw":63.358114},{"c":63.33,"h":63.33,"l":63.33,"n":28,"o":63.33,"t":"2026-10-05T20:00:00Z","v":113732,"vw":63.33},{"c":63.5,"h":64.2,"l":62.82,"n":363,"o":63.7,"t":"2026-10-06T13:30:00Z","v":25240,"vw":63.740251},{"c":63.53,"h":64.1,"l":63.1,"n":684,"o":63.77,"t":"2026-10-06T13:45:00Z","v":40955,"vw":63.590371},{"c":63.14,"h":63.93,"l":62.92,"n":913,"o":63.59,"t":"2026-10-06T14:00:00Z","v":60645,"vw":63.472899},{"c":62.86,"h":63.21,"l":62.665,"n":391,"o":63.21,"t":"2026-10-06T14:15:00Z","v":15510,"vw":62.934651},{"c":62.82,"h":62.96,"l":62.59,"n":205,"o":62.775,"t":"2026-10-06T14:30:00Z","v":5466,"vw":62.800035},{"c":63.71,"h":63.78,"l":62.87,"n":307,"o":62.94,"t":"2026-10-06T14:45:00Z","v":10958,"vw":63.488718},{"c":63.96,"h":64.22,"l":63.62,"n":448,"o":63.8,"t":"2026-10-06T15:00:00Z","v":50384,"vw":63.850738},{"c":64.62,"h":64.66,"l":63.92,"n":295,"o":63.92,"t":"2026-10-06T15:15:00Z","v":10214,"vw":64.300147},{"c":64.06,"h":64.63,"l":63.98,"n":397,"o":64.62,"t":"2026-10-06T15:30:00Z","v":11279,"vw":64.308351},{"c":64.105,"h":64.18,"l":63.87,"n":201,"o":64.07,"t":"2026-10-06T15:45:00Z","v":10484,"vw":64.059222},{"c":63.75,"h":64.19,"l":63.53,"n":335,"o":64.19,"t":"2026-10-06T16:00:00Z","v":10965,"vw":63.815813},{"c":63.555,"h":63.6,"l":63.545,"n":78,"o":63.6,"t":"2026-10-06T16:15:00Z","v":12851,"vw":63.555057},{"c":63.13,"h":63.54,"l":63.13,"n":190,"o":63.54,"t":"2026-10-06T16:30:00Z","v":6555,"vw":63.340202},{"c":63.185,"h":63.32,"l":63.165,"n":135,"o":63.19,"t":"2026-10-06T16:45:00Z","v":3574,"vw":63.213767},{"c":62.945,"h":63.74,"l":62.945,"n":287,"o":63.28,"t":"2026-10-06T17:00:00Z","v":25024,"vw":63.464558},{"c":62.72,"h":63.185,"l":62.72,"n":115,"o":62.95,"t":"2026-10-06T17:15:00Z","v":5711,"vw":62.974775},{"c":62.77,"h":62.975,"l":62.7,"n":162,"o":62.7,"t":"2026-10-06T17:30:00Z","v":9340,"vw":62.80591},{"c":63.065,"h":63.09,"l":62.76,"n":191,"o":62.76,"t":"2026-10-06T17:45:00Z","v":7084,"vw":63.030442},{"c":63,"h":63.07,"l":62.93,"n":108,"o":63.06,"t":"2026-10-06T18:00:00Z","v":3294,"vw":63.014148},{"c":62.89,"h":63.13,"l":62.69,"n":318,"o":63,"t":"2026-10-06T18:15:00Z","v":14790,"vw":63.021187},{"c":62.65,"h":62.82,"l":62.5525,"n":270,"o":62.74,"t":"2026-10-06T18:30:00Z","v":8839,"vw":62.675314},{"c":62.73,"h":62.775,"l":62.63,"n":278,"o":62.65,"t":"2026-10-06T18:45:00Z","v":15131,"vw":62.745574},{"c":62.13,"h":62.62,"l":62.06,"n":280,"o":62.62,"t":"2026-10-06T19:00:00Z","v":9494,"vw":62.374254},{"c":61.87,"h":62.135,"l":61.85,"n":373,"o":62.135,"t":"2026-10-06T19:15:00Z","v":11028,"vw":61.935678},{"c":61.79,"h":61.89,"l":61.73,"n":699,"o":61.89,"t":"2026-10-06T19:30:00Z","v":25878,"vw":61.801596},{"c":61.58,"h":61.79,"l":61.31,"n":1953,"o":61.79,"t":"2026-10-06T19:45:00Z","v":84895,"vw":61.583377},{"c":61.65,"h":61.65,"l":61.65,"n":26,"o":61.65,"t":"2026-10-06T20:00:00Z","v":823812,"vw":61.65},{"c":60.8,"h":60.8,"l":60.8,"n":9,"o":60.8,"t":"2026-10-07T11:15:00Z","v":256,"vw":60.8},{"c":61.1,"h":61.1,"l":61.1,"n":20,"o":61.1,"t":"2026-10-07T12:15:00Z","v":774,"vw":61.1},{"c":61.515,"h":62,"l":60.02,"n":250,"o":61.2,"t":"2026-10-07T13:30:00Z","v":12629,"vw":61.521385},{"c":62.14,"h":62.36,"l":61.375,"n":184,"o":61.615,"t":"2026-10-07T13:45:00Z","v":5378,"vw":62.042599},{"c":61.935,"h":62.34,"l":61.7,"n":223,"o":62.28,"t":"2026-10-07T14:00:00Z","v":12522,"vw":62.009817},{"c":61.6,"h":61.86,"l":61.6,"n":237,"o":61.74,"t":"2026-10-07T14:15:00Z","v":8343,"vw":61.719906},{"c":61.59,"h":61.8,"l":61.56,"n":198,"o":61.58,"t":"2026-10-07T14:30:00Z","v":7256,"vw":61.68381},{"c":62.17,"h":62.21,"l":61.57,"n":205,"o":61.57,"t":"2026-10-07T14:45:00Z","v":8995,"vw":61.955454},{"c":61.81,"h":62.14,"l":61.77,"n":166,"o":62.05,"t":"2026-10-07T15:00:00Z","v":4087,"vw":61.926989},{"c":61.98,"h":62.13,"l":61.86,"n":313,"o":62.01,"t":"2026-10-07T15:15:00Z","v":3309,"vw":62.027187},{"c":61.34,"h":62.22,"l":61.31,"n":795,"o":62.1,"t":"2026-10-07T15:30:00Z","v":52242,"vw":61.586293},{"c":61.88,"h":61.88,"l":61.39,"n":102,"o":61.4,"t":"2026-10-07T15:45:00Z","v":2856,"vw":61.556328},{"c":62.555,"h":62.97,"l":61.7175,"n":209,"o":61.94,"t":"2026-10-07T16:00:00Z","v":11456,"vw":62.365249},{"c":61.93,"h":62.18,"l":61.85,"n":149,"o":62.18,"t":"2026-10-07T16:15:00Z","v":3298,"vw":62.041667},{"c":61.585,"h":61.98,"l":61.36,"n":155,"o":61.92,"t":"2026-10-07T16:30:00Z","v":6128,"vw":61.796527},{"c":61.735,"h":61.735,"l":61.375,"n":75,"o":61.535,"t":"2026-10-07T16:45:00Z","v":2972,"vw":61.65178},{"c":61.73,"h":61.895,"l":61.63,"n":242,"o":61.79,"t":"2026-10-07T17:00:00Z","v":8233,"vw":61.791101},{"c":61.585,"h":61.68,"l":61.56,"n":138,"o":61.68,"t":"2026-10-07T17:15:00Z","v":5228,"vw":61.612228},{"c":61.67,"h":61.685,"l":61.585,"n":36,"o":61.585,"t":"2026-10-07T17:30:00Z","v":1122,"vw":61.638545},{"c":61.31,"h":61.59,"l":61.1406,"n":165,"o":61.58,"t":"2026-10-07T17:45:00Z","v":7835,"vw":61.427954},{"c":61.41,"h":61.43,"l":61.28,"n":82,"o":61.3,"t":"2026-10-07T18:00:00Z","v":2329,"vw":61.371364},{"c":61.74,"h":61.815,"l":61.33,"n":235,"o":61.43,"t":"2026-10-07T18:15:00Z","v":8820,"vw":61.557404},{"c":61.745,"h":61.785,"l":61.7,"n":535,"o":61.74,"t":"2026-10-07T18:30:00Z","v":40202,"vw":61.748581},{"c":61.66,"h":62.015,"l":61.66,"n":399,"o":61.75,"t":"2026-10-07T18:45:00Z","v":15773,"vw":61.818823},{"c":61.8,"h":61.89,"l":61.59,"n":526,"o":61.71,"t":"2026-10-07T19:00:00Z","v":16530,"vw":61.736684},{"c":61.56,"h":61.76,"l":61.425,"n":744,"o":61.72,"t":"2026-10-07T19:15:00Z","v":29790,"vw":61.619155},{"c":61.51,"h":61.585,"l":61.15,"n":777,"o":61.585,"t":"2026-10-07T19:30:00Z","v":30184,"vw":61.38503},{"c":61.19,"h":61.63,"l":61.09,"n":1774,"o":61.5,"t":"2026-10-07T19:45:00Z","v":59794,"vw":61.280071},{"c":61.18,"h":61.18,"l":61.18,"n":39,"o":61.18,"t":"2026-10-07T20:00:00Z","v":147599,"vw":61.18},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-07T23:30:00Z","v":100,"vw":61.12},{"c":61.01,"h":61.05,"l":61,"n":10,"o":61,"t":"2026-10-08T11:00:00Z","v":1511,"vw":61.01994},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-08T11:15:00Z","v":694,"vw":60.4},{"c":60.005,"h":60.71,"l":58.72,"n":358,"o":60.71,"t":"2026-10-08T13:30:00Z","v":44452,"vw":59.453865},{"c":59.36,"h":60.02,"l":59.17,"n":492,"o":59.98,"t":"2026-10-08T13:45:00Z","v":26742,"vw":59.535521},{"c":59.25,"h":59.615,"l":58.67,"n":574,"o":59.22,"t":"2026-10-08T14:00:00Z","v":32759,"vw":59.090961},{"c":58.535,"h":59.28,"l":58.22,"n":430,"o":59.21,"t":"2026-10-08T14:15:00Z","v":26817,"vw":58.568527},{"c":58.585,"h":58.94,"l":58.52,"n":166,"o":58.565,"t":"2026-10-08T14:30:00Z","v":10102,"vw":58.689314},{"c":58.4525,"h":58.92,"l":58.27,"n":407,"o":58.725,"t":"2026-10-08T14:45:00Z","v":24553,"vw":58.57976},{"c":58.98,"h":59.175,"l":58.365,"n":240,"o":58.48,"t":"2026-10-08T15:00:00Z","v":11889,"vw":58.733785},{"c":59.29,"h":59.72,"l":59.04,"n":340,"o":59.115,"t":"2026-10-08T15:15:00Z","v":24698,"vw":59.478278},{"c":59.41,"h":59.48,"l":59.02,"n":325,"o":59.26,"t":"2026-10-08T15:30:00Z","v":21667,"vw":59.251523},{"c":59.315,"h":59.58,"l":59.315,"n":140,"o":59.48,"t":"2026-10-08T15:45:00Z","v":5470,"vw":59.458863},{"c":59.275,"h":59.47,"l":59.185,"n":189,"o":59.32,"t":"2026-10-08T16:00:00Z","v":8261,"vw":59.346359},{"c":59.555,"h":59.8,"l":59.32,"n":210,"o":59.32,"t":"2026-10-08T16:15:00Z","v":8445,"vw":59.585395},{"c":59.595,"h":59.86,"l":59.565,"n":436,"o":59.565,"t":"2026-10-08T16:30:00Z","v":25700,"vw":59.679165},{"c":60.17,"h":60.17,"l":59.56,"n":161,"o":59.675,"t":"2026-10-08T16:45:00Z","v":6404,"vw":59.876357},{"c":59.89,"h":60.31,"l":59.685,"n":226,"o":60.18,"t":"2026-10-08T17:00:00Z","v":11216,"vw":60.06469},{"c":60.145,"h":60.36,"l":59.77,"n":287,"o":59.77,"t":"2026-10-08T17:15:00Z","v":19455,"vw":60.169488},{"c":60.135,"h":60.4825,"l":60.12,"n":128,"o":60.27,"t":"2026-10-08T17:30:00Z","v":5217,"vw":60.225525},{"c":60.135,"h":60.25,"l":60.05,"n":229,"o":60.14,"t":"2026-10-08T17:45:00Z","v":9549,"vw":60.16553},{"c":60.255,"h":60.28,"l":59.8,"n":253,"o":60.07,"t":"2026-10-08T18:00:00Z","v":15498,"vw":60.10547},{"c":60.165,"h":60.495,"l":60.12,"n":92,"o":60.34,"t":"2026-10-08T18:15:00Z","v":3120,"vw":60.329981},{"c":60.545,"h":60.545,"l":60.25,"n":275,"o":60.31,"t":"2026-10-08T18:30:00Z","v":9894,"vw":60.360746},{"c":60.41,"h":60.775,"l":60.41,"n":358,"o":60.59,"t":"2026-10-08T18:45:00Z","v":20234,"vw":60.629138},{"c":61.025,"h":61.13,"l":60.28,"n":498,"o":60.42,"t":"2026-10-08T19:00:00Z","v":24476,"vw":60.72547},{"c":61.015,"h":61.21,"l":60.84,"n":577,"o":61.025,"t":"2026-10-08T19:15:00Z","v":29867,"vw":60.996574},{"c":61.32,"h":61.34,"l":60.9,"n":570,"o":61.035,"t":"2026-10-08T19:30:00Z","v":21380,"vw":61.137566},{"c":60.75,"h":61.58,"l":60.605,"n":2315,"o":61.39,"t":"2026-10-08T19:45:00Z","v":115188,"vw":60.955969},{"c":60.77,"h":60.77,"l":60.77,"n":17,"o":60.77,"t":"2026-10-08T20:00:00Z","v":239235,"vw":60.77},{"c":60.77,"h":60.77,"l":60.77,"n":14,"o":60.77,"t":"2026-10-09T08:30:00Z","v":1047,"vw":60.77},{"c":61.21,"h":61.21,"l":61.21,"n":16,"o":61.21,"t":"2026-10-09T13:15:00Z","v":621,"vw":61.21},{"c":60.88,"h":62.98,"l":60.03,"n":155,"o":60.67,"t":"2026-10-09T13:30:00Z","v":15297,"vw":60.851034},{"c":61.26,"h":61.26,"l":60.6,"n":198,"o":61.16,"t":"2026-10-09T13:45:00Z","v":7076,"vw":61.005968},{"c":61.73,"h":61.835,"l":61.26,"n":241,"o":61.26,"t":"2026-10-09T14:00:00Z","v":9898,"vw":61.718689},{"c":62.09,"h":62.16,"l":61.72,"n":226,"o":61.73,"t":"2026-10-09T14:15:00Z","v":9708,"vw":61.955928},{"c":61.675,"h":62,"l":61.62,"n":160,"o":61.79,"t":"2026-10-09T14:30:00Z","v":7678,"vw":61.78508},{"c":62.04,"h":62.04,"l":61.325,"n":224,"o":61.675,"t":"2026-10-09T14:45:00Z","v":8196,"vw":61.64225},{"c":61.84,"h":61.96,"l":61.66,"n":139,"o":61.96,"t":"2026-10-09T15:00:00Z","v":5051,"vw":61.849163},{"c":62.315,"h":62.335,"l":61.83,"n":210,"o":61.83,"t":"2026-10-09T15:15:00Z","v":7705,"vw":62.189401},{"c":62.585,"h":62.585,"l":62.17,"n":199,"o":62.33,"t":"2026-10-09T15:30:00Z","v":8494,"vw":62.355056},{"c":62.9125,"h":62.9125,"l":62.52,"n":113,"o":62.52,"t":"2026-10-09T15:45:00Z","v":4501,"vw":62.658186},{"c":63,"h":63.1199,"l":62.76,"n":261,"o":62.905,"t":"2026-10-09T16:00:00Z","v":17889,"vw":62.936855},{"c":62.845,"h":63.01,"l":62.56,"n":256,"o":62.94,"t":"2026-10-09T16:15:00Z","v":16926,"vw":62.766168},{"c":62.765,"h":63.16,"l":62.765,"n":241,"o":63.01,"t":"2026-10-09T16:30:00Z","v":26323,"vw":62.992099},{"c":63.375,"h":63.5,"l":62.45,"n":1010,"o":62.76,"t":"2026-10-09T16:45:00Z","v":102250,"vw":63.148975},{"c":62.92,"h":63.25,"l":62.695,"n":173,"o":63.25,"t":"2026-10-09T17:00:00Z","v":12325,"vw":63.017226},{"c":62.53,"h":62.99,"l":62.35,"n":363,"o":62.94,"t":"2026-10-09T17:15:00Z","v":28058,"vw":62.604832},{"c":62.475,"h":62.77,"l":62.4,"n":306,"o":62.55,"t":"2026-10-09T17:30:00Z","v":21297,"vw":62.557408},{"c":62.63,"h":62.74,"l":62.45,"n":258,"o":62.475,"t":"2026-10-09T17:45:00Z","v":12124,"vw":62.578844},{"c":62.36,"h":62.635,"l":62.36,"n":216,"o":62.635,"t":"2026-10-09T18:00:00Z","v":8428,"vw":62.468343},{"c":62.53,"h":62.71,"l":62.27,"n":271,"o":62.36,"t":"2026-10-09T18:15:00Z","v":11922,"vw":62.441576},{"c":62.455,"h":62.57,"l":62.31,"n":312,"o":62.445,"t":"2026-10-09T18:30:00Z","v":12294,"vw":62.474867},{"c":62.245,"h":62.685,"l":62.245,"n":415,"o":62.445,"t":"2026-10-09T18:45:00Z","v":13042,"vw":62.507746},{"c":62.19,"h":62.29,"l":62.18,"n":290,"o":62.25,"t":"2026-10-09T19:00:00Z","v":9328,"vw":62.23696},{"c":62.15,"h":62.32,"l":62.065,"n":413,"o":62.26,"t":"2026-10-09T19:15:00Z","v":16476,"vw":62.183436},{"c":62.49,"h":62.505,"l":62.01,"n":875,"o":62.16,"t":"2026-10-09T19:30:00Z","v":50717,"vw":62.30362},{"c":62.06,"h":62.6,"l":61.99,"n":2219,"o":62.5997,"t":"2026-10-09T19:45:00Z","v":130854,"vw":62.32235},{"c":62.06,"h":62.06,"l":62.06,"n":21,"o":62.06,"t":"2026-10-09T20:00:00Z","v":85356,"vw":62.06},{"c":62.06,"h":62.1,"l":62.06,"n":8,"o":62.1,"t":"2026-10-12T09:00:00Z","v":1069,"vw":62.08004},{"c":62.1,"h":62.16,"l":62.1,"n":19,"o":62.16,"t":"2026-10-12T12:30:00Z","v":581,"vw":62.13},{"c":63.01,"h":63.01,"l":63.01,"n":30,"o":63.01,"t":"2026-10-12T12:45:00Z","v":715,"vw":63.01},{"c":62.355,"h":62.76,"l":61.735,"n":374,"o":62.2,"t":"2026-10-12T13:30:00Z","v":15787,"vw":62.275959},{"c":61.82,"h":62.52,"l":61.82,"n":31,"o":62.335,"t":"2026-10-12T13:45:00Z","v":2065,"vw":62.309643},{"c":61.56,"h":61.82,"l":61.155,"n":155,"o":61.82,"t":"2026-10-12T14:00:00Z","v":4668,"vw":61.51635},{"c":61.17,"h":61.565,"l":61.17,"n":179,"o":61.565,"t":"2026-10-12T14:15:00Z","v":7832,"vw":61.422886},{"c":61.085,"h":61.44,"l":60.75,"n":512,"o":61.145,"t":"2026-10-12T14:30:00Z","v":19835,"vw":61.048623},{"c":61.21,"h":61.355,"l":61.1,"n":98,"o":61.13,"t":"2026-10-12T14:45:00Z","v":2792,"vw":61.200965},{"c":61.26,"h":61.55,"l":61.05,"n":591,"o":61.07,"t":"2026-10-12T15:00:00Z","v":20584,"vw":61.319769},{"c":61.45,"h":61.45,"l":61.255,"n":103,"o":61.3625,"t":"2026-10-12T15:15:00Z","v":3882,"vw":61.385089},{"c":61.315,"h":61.425,"l":61.19,"n":140,"o":61.35,"t":"2026-10-12T15:30:00Z","v":3402,"vw":61.366915},{"c":61.275,"h":61.48,"l":61.195,"n":282,"o":61.29,"t":"2026-10-12T15:45:00Z","v":17190,"vw":61.319536},{"c":61.02,"h":61.34,"l":60.9,"n":116,"o":61.3,"t":"2026-10-12T16:00:00Z","v":4312,"vw":61.219331},{"c":61.51,"h":61.71,"l":61.005,"n":582,"o":61.19,"t":"2026-10-12T16:15:00Z","v":37189,"vw":61.41785},{"c":61.535,"h":61.83,"l":61.4,"n":181,"o":61.68,"t":"2026-10-12T16:30:00Z","v":11270,"vw":61.573859},{"c":61.16,"h":61.54,"l":61.16,"n":195,"o":61.54,"t":"2026-10-12T16:45:00Z","v":6166,"vw":61.333971},{"c":61.175,"h":61.27,"l":61.115,"n":74,"o":61.22,"t":"2026-10-12T17:00:00Z","v":2315,"vw":61.193973},{"c":61.22,"h":61.4,"l":60.935,"n":1016,"o":61.175,"t":"2026-10-12T17:15:00Z","v":58739,"vw":61.112901},{"c":61.235,"h":61.39,"l":61.075,"n":210,"o":61.26,"t":"2026-10-12T17:30:00Z","v":12171,"vw":61.272994},{"c":61.245,"h":61.245,"l":60.66,"n":254,"o":61.09,"t":"2026-10-12T17:45:00Z","v":8536,"vw":61.043742},{"c":61.06,"h":61.285,"l":60.995,"n":170,"o":61.255,"t":"2026-10-12T18:00:00Z","v":6299,"vw":61.130462},{"c":60.725,"h":61.23,"l":60.725,"n":479,"o":61.17,"t":"2026-10-12T18:15:00Z","v":33986,"vw":61.00765},{"c":60.94,"h":60.99,"l":60.58,"n":310,"o":60.96,"t":"2026-10-12T18:30:00Z","v":13491,"vw":60.8205},{"c":60.83,"h":61.27,"l":60.595,"n":514,"o":60.9,"t":"2026-10-12T18:45:00Z","v":34963,"vw":60.941589},{"c":60.61,"h":60.94,"l":60.355,"n":364,"o":60.845,"t":"2026-10-12T19:00:00Z","v":23449,"vw":60.56366},{"c":60.79,"h":60.79,"l":60.53,"n":241,"o":60.62,"t":"2026-10-12T19:15:00Z","v":6050,"vw":60.661533},{"c":60.55,"h":60.91,"l":60.47,"n":445,"o":60.82,"t":"2026-10-12T19:30:00Z","v":21287,"vw":60.667693},{"c":60.43,"h":60.805,"l":60.42,"n":1395,"o":60.64,"t":"2026-10-12T19:45:00Z","v":71403,"vw":60.586024},{"c":60.48,"h":60.48,"l":60.48,"n":27,"o":60.48,"t":"2026-10-12T20:00:00Z","v":175753,"vw":60.48},{"c":60.41,"h":60.48,"l":60.25,"n":51,"o":60.48,"t":"2026-10-13T09:15:00Z","v":2435,"vw":60.399275},{"c":60.39,"h":60.39,"l":60.39,"n":26,"o":60.39,"t":"2026-10-13T10:45:00Z","v":381,"vw":60.39},{"c":59.9525,"h":60.48,"l":59.7,"n":112,"o":60.16,"t":"2026-10-13T13:30:00Z","v":6036,"vw":60.04786},{"c":59.315,"h":59.965,"l":58.68,"n":212,"o":59.965,"t":"2026-10-13T13:45:00Z","v":11541,"vw":59.18564},{"c":58.775,"h":59.34,"l":58.275,"n":199,"o":59.275,"t":"2026-10-13T14:00:00Z","v":8599,"vw":59.057211},{"c":59,"h":59.05,"l":58.87,"n":206,"o":58.88,"t":"2026-10-13T14:15:00Z","v":7622,"vw":58.990159},{"c":59.14,"h":59.14,"l":58.91,"n":282,"o":58.98,"t":"2026-10-13T14:30:00Z","v":14033,"vw":59.056332},{"c":58.67,"h":59.095,"l":58.67,"n":100,"o":59.09,"t":"2026-10-13T14:45:00Z","v":3602,"vw":58.875434},{"c":58.435,"h":58.705,"l":58.31,"n":178,"o":58.705,"t":"2026-10-13T15:00:00Z","v":7815,"vw":58.50102},{"c":58.29,"h":58.72,"l":58.22,"n":105,"o":58.43,"t":"2026-10-13T15:15:00Z","v":3693,"vw":58.456875},{"c":58.285,"h":58.42,"l":57.915,"n":302,"o":58.35,"t":"2026-10-13T15:30:00Z","v":10249,"vw":58.236043},{"c":58.63,"h":58.7,"l":58.18,"n":380,"o":58.3,"t":"2026-10-13T15:45:00Z","v":15816,"vw":58.483819},{"c":57.285,"h":58.6,"l":56.65,"n":1092,"o":58.595,"t":"2026-10-13T16:00:00Z","v":89493,"vw":57.376023},{"c":57.44,"h":57.49,"l":56.47,"n":568,"o":57.37,"t":"2026-10-13T16:15:00Z","v":30583,"vw":57.072584},{"c":57.345,"h":58.0599,"l":57.2,"n":564,"o":57.2,"t":"2026-10-13T16:30:00Z","v":24120,"vw":57.561518},{"c":57.2,"h":57.64,"l":57.08,"n":394,"o":57.345,"t":"2026-10-13T16:45:00Z","v":19572,"vw":57.331332},{"c":57.11,"h":57.735,"l":57.01,"n":419,"o":57.2,"t":"2026-10-13T17:00:00Z","v":17135,"vw":57.270692},{"c":56.995,"h":57.2,"l":56.8,"n":319,"o":57.135,"t":"2026-10-13T17:15:00Z","v":16355,"vw":57.010061},{"c":56.8,"h":57.13,"l":56.8,"n":344,"o":57.13,"t":"2026-10-13T17:30:00Z","v":8659,"vw":56.944065},{"c":56.9,"h":57.16,"l":56.73,"n":382,"o":56.81,"t":"2026-10-13T17:45:00Z","v":11158,"vw":56.916499},{"c":56.77,"h":56.94,"l":56.54,"n":227,"o":56.54,"t":"2026-10-13T18:00:00Z","v":6642,"vw":56.783575},{"c":57.11,"h":57.15,"l":56.68,"n":270,"o":56.775,"t":"2026-10-13T18:15:00Z","v":8859,"vw":56.955852},{"c":56.985,"h":57.15,"l":56.87,"n":149,"o":57.15,"t":"2026-10-13T18:30:00Z","v":5208,"vw":57.042546},{"c":56.835,"h":57.02,"l":56.77,"n":436,"o":56.995,"t":"2026-10-13T18:45:00Z","v":10234,"vw":56.926263},{"c":56.975,"h":57.12,"l":56.8,"n":270,"o":56.89,"t":"2026-10-13T19:00:00Z","v":7878,"vw":56.9924},{"c":57.19,"h":57.19,"l":56.85,"n":438,"o":57.04,"t":"2026-10-13T19:15:00Z","v":17735,"vw":56.986318},{"c":57.255,"h":57.41,"l":57.075,"n":526,"o":57.17,"t":"2026-10-13T19:30:00Z","v":19937,"vw":57.270236},{"c":56.58,"h":57.25,"l":56.56,"n":2276,"o":57.25,"t":"2026-10-13T19:45:00Z","v":117814,"vw":56.80324},{"c":56.6,"h":56.6,"l":56.6,"n":29,"o":56.6,"t":"2026-10-13T20:00:00Z","v":75155,"vw":56.6},{"c":56,"h":56.6,"l":55.5,"n":53,"o":56.6,"t":"2026-10-13T22:30:00Z","v":2594,"vw":56.187009},{"c":56.4,"h":56.4,"l":56.4,"n":10,"o":56.4,"t":"2026-10-13T22:45:00Z","v":1000,"vw":56.4},{"c":56.66,"h":58.835,"l":56.2,"n":189,"o":56.21,"t":"2026-10-14T13:30:00Z","v":10410,"vw":56.933861},{"c":56.68,"h":57.5,"l":56.67,"n":223,"o":57.215,"t":"2026-10-14T13:45:00Z","v":11990,"vw":57.118208},{"c":56.76,"h":57.72,"l":56.75,"n":265,"o":57.035,"t":"2026-10-14T14:00:00Z","v":9454,"vw":57.090874},{"c":56.85,"h":57.045,"l":56.65,"n":130,"o":57.04,"t":"2026-10-14T14:15:00Z","v":5331,"vw":56.858457},{"c":57.025,"h":57.03,"l":56.84,"n":263,"o":56.89,"t":"2026-10-14T14:30:00Z","v":16487,"vw":56.961785},{"c":56.74,"h":57.33,"l":56.72,"n":109,"o":57.18,"t":"2026-10-14T14:45:00Z","v":3526,"vw":56.964301},{"c":56.745,"h":56.97,"l":56.5871,"n":145,"o":56.97,"t":"2026-10-14T15:00:00Z","v":4221,"vw":56.734338},{"c":56.48,"h":56.84,"l":56.48,"n":139,"o":56.6533,"t":"2026-10-14T15:15:00Z","v":4805,"vw":56.644051},{"c":56.625,"h":56.86,"l":56.55,"n":272,"o":56.6,"t":"2026-10-14T15:30:00Z","v":8529,"vw":56.658818},{"c":56.43,"h":56.72,"l":56.415,"n":249,"o":56.68,"t":"2026-10-14T15:45:00Z","v":16742,"vw":56.568971},{"c":55.74,"h":56.49,"l":55.74,"n":470,"o":56.49,"t":"2026-10-14T16:00:00Z","v":24183,"vw":56.10181},{"c":56.25,"h":56.25,"l":55.93,"n":193,"o":55.93,"t":"2026-10-14T16:15:00Z","v":5013,"vw":56.068041},{"c":56.17,"h":56.28,"l":56.06,"n":117,"o":56.28,"t":"2026-10-14T16:30:00Z","v":3388,"vw":56.147123},{"c":56.45,"h":56.45,"l":56.21,"n":128,"o":56.22,"t":"2026-10-14T16:45:00Z","v":5995,"vw":56.331185},{"c":56.79,"h":56.79,"l":56.44,"n":90,"o":56.535,"t":"2026-10-14T17:00:00Z","v":2746,"vw":56.597983},{"c":56.72,"h":56.86,"l":56.6076,"n":167,"o":56.69,"t":"2026-10-14T17:15:00Z","v":5653,"vw":56.718642},{"c":56.91,"h":56.98,"l":56.68,"n":265,"o":56.69,"t":"2026-10-14T17:30:00Z","v":6384,"vw":56.859885},{"c":56.94,"h":56.95,"l":56.84,"n":144,"o":56.94,"t":"2026-10-14T17:45:00Z","v":3432,"vw":56.908507},{"c":57.16,"h":57.17,"l":56.925,"n":207,"o":56.93,"t":"2026-10-14T18:00:00Z","v":6654,"vw":57.01421},{"c":56.52,"h":57.18,"l":56.52,"n":393,"o":57.18,"t":"2026-10-14T18:15:00Z","v":12707,"vw":56.894229},{"c":56.36,"h":56.75,"l":56.325,"n":210,"o":56.53,"t":"2026-10-14T18:30:00Z","v":5434,"vw":56.485577},{"c":55.96,"h":56.435,"l":55.96,"n":263,"o":56.315,"t":"2026-10-14T18:45:00Z","v":12463,"vw":56.276118},{"c":56.04,"h":56.04,"l":55.7601,"n":317,"o":55.95,"t":"2026-10-14T19:00:00Z","v":14361,"vw":55.920808},{"c":56.05,"h":56.1,"l":55.93,"n":250,"o":56.005,"t":"2026-10-14T19:15:00Z","v":7056,"vw":56.028818},{"c":55.61,"h":56.2594,"l":55.55,"n":640,"o":56.16,"t":"2026-10-14T19:30:00Z","v":24365,"vw":55.879051},{"c":55.67,"h":55.86,"l":55.48,"n":1869,"o":55.61,"t":"2026-10-14T19:45:00Z","v":77940,"vw":55.65272},{"c":55.74,"h":55.74,"l":55.74,"n":37,"o":55.74,"t":"2026-10-14T20:00:00Z","v":94121,"vw":55.74},{"c":55.5,"h":55.5,"l":55.5,"n":8,"o":55.5,"t":"2026-10-15T08:00:00Z","v":1036,"vw":55.5},{"c":56.01,"h":56.01,"l":56.01,"n":7,"o":56.01,"t":"2026-10-15T08:30:00Z","v":305,"vw":56.01},{"c":56.235,"h":56.8,"l":55.95,"n":217,"o":56.66,"t":"2026-10-15T13:30:00Z","v":11294,"vw":56.445967},{"c":56.71,"h":56.98,"l":56.36,"n":133,"o":56.395,"t":"2026-10-15T13:45:00Z","v":5269,"vw":56.697878},{"c":57.54,"h":57.54,"l":56.72,"n":289,"o":56.72,"t":"2026-10-15T14:00:00Z","v":9539,"vw":57.061318},{"c":57.1,"h":57.7,"l":57.1,"n":511,"o":57.54,"t":"2026-10-15T14:15:00Z","v":20363,"vw":57.434932},{"c":57.43,"h":57.48,"l":56.89,"n":234,"o":57.07,"t":"2026-10-15T14:30:00Z","v":6913,"vw":57.122971},{"c":57.195,"h":57.44,"l":57.195,"n":251,"o":57.44,"t":"2026-10-15T14:45:00Z","v":5623,"vw":57.297253},{"c":57.18,"h":57.35,"l":57.18,"n":143,"o":57.19,"t":"2026-10-15T15:00:00Z","v":4657,"vw":57.25262},{"c":57.275,"h":57.36,"l":57.2004,"n":162,"o":57.21,"t":"2026-10-15T15:15:00Z","v":7286,"vw":57.278325},{"c":57.35,"h":57.45,"l":57.18,"n":202,"o":57.26,"t":"2026-10-15T15:30:00Z","v":9565,"vw":57.318217},{"c":57.49,"h":57.62,"l":57.345,"n":173,"o":57.37,"t":"2026-10-15T15:45:00Z","v":4624,"vw":57.459176},{"c":57.24,"h":57.675,"l":57.24,"n":327,"o":57.515,"t":"2026-10-15T16:00:00Z","v":10340,"vw":57.574558},{"c":57.24,"h":57.325,"l":57.23,"n":86,"o":57.32,"t":"2026-10-15T16:15:00Z","v":4417,"vw":57.261074},{"c":57.49,"h":57.49,"l":57.255,"n":165,"o":57.31,"t":"2026-10-15T16:30:00Z","v":3941,"vw":57.369731},{"c":57.5,"h":57.575,"l":57.365,"n":207,"o":57.49,"t":"2026-10-15T16:45:00Z","v":5397,"vw":57.496459},{"c":57.53,"h":57.61,"l":57.46,"n":156,"o":57.46,"t":"2026-10-15T17:00:00Z","v":5319,"vw":57.501927},{"c":57.61,"h":57.85,"l":57.54,"n":286,"o":57.575,"t":"2026-10-15T17:15:00Z","v":11356,"vw":57.707475},{"c":57.77,"h":57.77,"l":57.605,"n":268,"o":57.61,"t":"2026-10-15T17:30:00Z","v":5140,"vw":57.659414},{"c":57.4775,"h":57.76,"l":57.43,"n":230,"o":57.715,"t":"2026-10-15T17:45:00Z","v":7342,"vw":57.655005},{"c":57.275,"h":57.535,"l":57.275,"n":286,"o":57.535,"t":"2026-10-15T18:00:00Z","v":11637,"vw":57.348695},{"c":57.73,"h":57.73,"l":57.28,"n":442,"o":57.28,"t":"2026-10-15T18:15:00Z","v":13792,"vw":57.447429},{"c":57.575,"h":57.67,"l":57.42,"n":199,"o":57.58,"t":"2026-10-15T18:30:00Z","v":6489,"vw":57.545987},{"c":57.58,"h":57.78,"l":57.42,"n":342,"o":57.45,"t":"2026-10-15T18:45:00Z","v":7994,"vw":57.630071},{"c":57.85,"h":58.085,"l":57.6,"n":510,"o":57.6,"t":"2026-10-15T19:00:00Z","v":27951,"vw":57.793527},{"c":57.62,"h":57.89,"l":57.5405,"n":392,"o":57.89,"t":"2026-10-15T19:15:00Z","v":8458,"vw":57.723959},{"c":57.395,"h":57.85,"l":57.12,"n":1642,"o":57.62,"t":"2026-10-15T19:30:00Z","v":85406,"vw":57.350912},{"c":56.55,"h":57.395,"l":56.08,"n":4682,"o":57.395,"t":"2026-10-15T19:45:00Z","v":291105,"vw":56.688795},{"c":56.65,"h":56.65,"l":56.65,"n":34,"o":56.65,"t":"2026-10-15T20:00:00Z","v":80117,"vw":56.65},{"c":55.245,"h":56.75,"l":55,"n":225,"o":56.56,"t":"2026-10-16T13:30:00Z","v":29290,"vw":55.916828},{"c":55.97,"h":55.98,"l":55.215,"n":269,"o":55.62,"t":"2026-10-16T13:45:00Z","v":14520,"vw":55.663604},{"c":56.97,"h":57.105,"l":56.05,"n":415,"o":56.07,"t":"2026-10-16T14:00:00Z","v":23981,"vw":56.695185},{"c":56.55,"h":57.06,"l":56.46,"n":596,"o":56.8,"t":"2026-10-16T14:15:00Z","v":36356,"vw":56.841949},{"c":57.135,"h":57.235,"l":56.41,"n":396,"o":56.41,"t":"2026-10-16T14:30:00Z","v":14889,"vw":56.894506},{"c":57.12,"h":57.155,"l":56.91,"n":191,"o":57.14,"t":"2026-10-16T14:45:00Z","v":10581,"vw":57.037821},{"c":56.73,"h":57.12,"l":56.605,"n":215,"o":57.12,"t":"2026-10-16T15:00:00Z","v":6648,"vw":56.81039},{"c":56.225,"h":56.66,"l":56.1313,"n":150,"o":56.66,"t":"2026-10-16T15:15:00Z","v":8517,"vw":56.332366},{"c":55.78,"h":56.48,"l":55.78,"n":240,"o":56.35,"t":"2026-10-16T15:30:00Z","v":8189,"vw":56.327808},{"c":56.675,"h":56.685,"l":56.2,"n":247,"o":56.2,"t":"2026-10-16T15:45:00Z","v":13370,"vw":56.559085},{"c":56.6,"h":56.79,"l":56.46,"n":250,"o":56.68,"t":"2026-10-16T16:00:00Z","v":10490,"vw":56.67383},{"c":56.53,"h":56.77,"l":56.53,"n":198,"o":56.64,"t":"2026-10-16T16:15:00Z","v":17868,"vw":56.640028},{"c":56.25,"h":56.48,"l":56.23,"n":175,"o":56.48,"t":"2026-10-16T16:30:00Z","v":6188,"vw":56.293085},{"c":56.265,"h":56.375,"l":56.14,"n":148,"o":56.24,"t":"2026-10-16T16:45:00Z","v":5747,"vw":56.251909},{"c":56.175,"h":56.43,"l":56.15,"n":176,"o":56.265,"t":"2026-10-16T17:00:00Z","v":7133,"vw":56.298003},{"c":56.25,"h":56.25,"l":56.03,"n":164,"o":56.06,"t":"2026-10-16T17:15:00Z","v":4386,"vw":56.180059},{"c":56.2,"h":56.495,"l":56,"n":223,"o":56.16,"t":"2026-10-16T17:30:00Z","v":10527,"vw":56.305158},{"c":56.17,"h":56.31,"l":56.07,"n":144,"o":56.26,"t":"2026-10-16T17:45:00Z","v":5322,"vw":56.16403},{"c":55.9,"h":56.21,"l":55.9,"n":234,"o":56.17,"t":"2026-10-16T18:00:00Z","v":7062,"vw":56.05382},{"c":56.354,"h":56.685,"l":55.975,"n":327,"o":56.06,"t":"2026-10-16T18:15:00Z","v":12022,"vw":56.355118},{"c":56.81,"h":56.865,"l":56.4275,"n":477,"o":56.4275,"t":"2026-10-16T18:30:00Z","v":20283,"vw":56.705355},{"c":56.75,"h":56.905,"l":56.68,"n":461,"o":56.775,"t":"2026-10-16T18:45:00Z","v":16131,"vw":56.77878},{"c":56.93,"h":56.99,"l":56.71,"n":630,"o":56.72,"t":"2026-10-16T19:00:00Z","v":19248,"vw":56.80819},{"c":56.66,"h":56.86,"l":56.635,"n":668,"o":56.86,"t":"2026-10-16T19:15:00Z","v":28306,"vw":56.753884},{"c":56.66,"h":56.785,"l":56.54,"n":558,"o":56.65,"t":"2026-10-16T19:30:00Z","v":21086,"vw":56.659611},{"c":56.87,"h":57.14,"l":56.6,"n":2524,"o":56.6,"t":"2026-10-16T19:45:00Z","v":109407,"vw":56.883208},{"c":56.84,"h":56.84,"l":56.84,"n":41,"o":56.84,"t":"2026-10-16T20:00:00Z","v":80269,"vw":56.84},{"c":56.8,"h":56.8,"l":56.79,"n":3,"o":56.79,"t":"2026-10-16T21:00:00Z","v":1600,"vw":56.799375},{"c":56.79,"h":57.08,"l":56.79,"n":4,"o":57.08,"t":"2026-10-16T23:30:00Z","v":400,"vw":56.935},{"c":69,"h":70.89,"l":62.8,"n":146,"o":62.81,"t":"2026-10-19T08:00:00Z","v":26931,"vw":68.766664},{"c":72,"h":73.36,"l":69.3,"n":142,"o":72.65,"t":"2026-10-19T08:15:00Z","v":9692,"vw":71.80681},{"c":73.62,"h":75.31,"l":72,"n":327,"o":72,"t":"2026-10-19T08:30:00Z","v":9561,"vw":73.688271},{"c":75,"h":75,"l":72,"n":78,"o":73.61,"t":"2026-10-19T08:45:00Z","v":2286,"vw":73.99894},{"c":75.5,"h":76.9997,"l":72,"n":212,"o":73.59,"t":"2026-10-19T09:00:00Z","v":15560,"vw":74.955102},{"c":80.86,"h":80.86,"l":75,"n":1064,"o":75,"t":"2026-10-19T09:15:00Z","v":29274,"vw":78.097552},{"c":76.881,"h":81.99,"l":76.881,"n":582,"o":80.5,"t":"2026-10-19T09:30:00Z","v":13313,"vw":78.879789},{"c":74,"h":77.79,"l":70.99,"n":821,"o":76.75,"t":"2026-10-19T09:45:00Z","v":19295,"vw":74.407193},{"c":74.67,"h":75,"l":73.12,"n":391,"o":73.97,"t":"2026-10-19T10:00:00Z","v":10447,"vw":74.29759},{"c":73.99,"h":77.55,"l":73.34,"n":663,"o":76.94,"t":"2026-10-19T10:15:00Z","v":10852,"vw":76.588789},{"c":72.07,"h":75.37,"l":71.5,"n":781,"o":73,"t":"2026-10-19T10:30:00Z","v":29020,"vw":74.004039},{"c":71.6,"h":72,"l":68.95,"n":599,"o":71,"t":"2026-10-19T10:45:00Z","v":13654,"vw":71.351778},{"c":92.4,"h":102.7534,"l":85,"n":6521,"o":85,"t":"2026-10-19T11:15:00Z","v":182773,"vw":90.808779},{"c":89.5,"h":93.4334,"l":86.51,"n":7697,"o":92,"t":"2026-10-19T11:30:00Z","v":245229,"vw":89.220622},{"c":88.91,"h":90,"l":86.85,"n":4287,"o":89.3388,"t":"2026-10-19T11:45:00Z","v":105966,"vw":88.43123},{"c":86.5,"h":88.89,"l":85,"n":4116,"o":88.89,"t":"2026-10-19T12:00:00Z","v":110338,"vw":86.576202},{"c":82.57,"h":86.8,"l":82.51,"n":3260,"o":86.8,"t":"2026-10-19T12:15:00Z","v":103937,"vw":84.645514},{"c":79.94,"h":85,"l":79.15,"n":5140,"o":82.75,"t":"2026-10-19T12:30:00Z","v":156144,"vw":81.185187},{"c":78.81,"h":80.222,"l":77,"n":2683,"o":80,"t":"2026-10-19T12:45:00Z","v":95930,"vw":78.425975},{"c":73,"h":78.9207,"l":72.99,"n":4076,"o":78.51,"t":"2026-10-19T13:00:00Z","v":96523,"vw":76.127784},{"c":73.46,"h":76,"l":72.36,"n":3463,"o":73.29,"t":"2026-10-19T13:15:00Z","v":86523,"vw":74.071162},{"c":71.3,"h":76.5552,"l":70,"n":15731,"o":72.99,"t":"2026-10-19T13:30:00Z","v":1021122,"vw":74.185564},{"c":74.385,"h":74.7186,"l":69.98,"n":9007,"o":71.3,"t":"2026-10-19T13:45:00Z","v":537909,"vw":71.949838},{"c":76.8041,"h":77,"l":74.0001,"n":10687,"o":74.37,"t":"2026-10-19T14:00:00Z","v":619773,"vw":75.843515},{"c":77.3,"h":78.1799,"l":76.17,"n":7007,"o":76.74,"t":"2026-10-19T14:15:00Z","v":405966,"vw":77.129287},{"c":78.07,"h":78.49,"l":75.69,"n":4628,"o":77.1361,"t":"2026-10-19T14:30:00Z","v":264030,"vw":77.141065},{"c":79.9,"h":80,"l":77.78,"n":7399,"o":78.1,"t":"2026-10-19T14:45:00Z","v":487421,"vw":79.184494},{"c":77.9387,"h":80.22,"l":77.14,"n":5241,"o":79.89,"t":"2026-10-19T15:00:00Z","v":341904,"vw":78.996296},{"c":78.45,"h":79.9499,"l":77.7501,"n":3534,"o":77.83,"t":"2026-10-19T15:15:00Z","v":199144,"vw":78.788908},{"c":76.72,"h":78.72,"l":76.32,"n":3706,"o":78.335,"t":"2026-10-19T15:30:00Z","v":246224,"vw":77.403277},{"c":76.09,"h":77.4876,"l":75.8301,"n":2197,"o":76.7,"t":"2026-10-19T15:45:00Z","v":99529,"vw":76.885548},{"c":77.74,"h":78.1795,"l":75.91,"n":2658,"o":76.07,"t":"2026-10-19T16:00:00Z","v":155262,"vw":77.210999},{"c":79.24,"h":79.42,"l":77.34,"n":3376,"o":77.6,"t":"2026-10-19T16:15:00Z","v":173385,"vw":78.315895},{"c":79.7473,"h":80.04,"l":79.19,"n":4397,"o":79.2,"t":"2026-10-19T16:30:00Z","v":262998,"vw":79.856255},{"c":79.4872,"h":79.89,"l":78.94,"n":2518,"o":79.765,"t":"2026-10-19T16:45:00Z","v":172865,"vw":79.557302},{"c":79.04,"h":79.7494,"l":78.995,"n":1701,"o":79.425,"t":"2026-10-19T17:00:00Z","v":77261,"vw":79.480825},{"c":79.275,"h":79.565,"l":78.59,"n":1848,"o":79.08,"t":"2026-10-19T17:15:00Z","v":77556,"vw":79.245628},{"c":77.9999,"h":79.855,"l":77.4,"n":3173,"o":79.27,"t":"2026-10-19T17:30:00Z","v":197798,"vw":78.354957},{"c":77.585,"h":78.16,"l":77.2101,"n":2161,"o":77.77,"t":"2026-10-19T17:45:00Z","v":86696,"vw":77.680852},{"c":77.89,"h":78.35,"l":76.51,"n":2279,"o":77.41,"t":"2026-10-19T18:00:00Z","v":119581,"vw":77.603441},{"c":78.74,"h":78.9899,"l":77.62,"n":2279,"o":77.82,"t":"2026-10-19T18:15:00Z","v":118411,"vw":78.500135},{"c":78.42,"h":78.7,"l":78,"n":1270,"o":78.6,"t":"2026-10-19T18:30:00Z","v":62553,"vw":78.343398},{"c":78.13,"h":78.47,"l":77.83,"n":1319,"o":78.265,"t":"2026-10-19T18:45:00Z","v":84768,"vw":78.044806},{"c":77.955,"h":78.33,"l":77.2,"n":1862,"o":78.08,"t":"2026-10-19T19:00:00Z","v":107649,"vw":77.781426},{"c":78.8,"h":78.8699,"l":77.82,"n":1989,"o":77.85,"t":"2026-10-19T19:15:00Z","v":103927,"vw":78.420646},{"c":78.36,"h":79.6999,"l":77.84,"n":3354,"o":78.73,"t":"2026-10-19T19:30:00Z","v":190033,"vw":78.839981},{"c":78.98,"h":79.25,"l":77.25,"n":7486,"o":78.32,"t":"2026-10-19T19:45:00Z","v":605174,"vw":78.097188},{"c":78.3,"h":80.8,"l":75.41,"n":414,"o":79.08,"t":"2026-10-19T20:00:00Z","v":256188,"vw":78.860367},{"c":77.5,"h":78.3921,"l":77.5,"n":71,"o":78.3,"t":"2026-10-19T20:15:00Z","v":3956,"vw":77.836975},{"c":77.31,"h":77.9699,"l":77.31,"n":78,"o":77.55,"t":"2026-10-19T20:30:00Z","v":4831,"vw":77.613572},{"c":77.5,"h":77.5,"l":77.09,"n":52,"o":77.26,"t":"2026-10-19T20:45:00Z","v":3156,"vw":77.237311},{"c":77.9,"h":77.97,"l":77.5912,"n":18,"o":77.97,"t":"2026-10-19T21:00:00Z","v":852,"vw":77.806713},{"c":77.9,"h":77.9,"l":77.9,"n":8,"o":77.9,"t":"2026-10-19T21:15:00Z","v":305,"vw":77.9},{"c":77.6272,"h":77.85,"l":77.61,"n":11,"o":77.85,"t":"2026-10-19T21:30:00Z","v":672,"vw":77.66499},{"c":77.969,"h":77.969,"l":77.969,"n":3,"o":77.969,"t":"2026-10-19T22:00:00Z","v":440,"vw":77.969},{"c":77.63,"h":77.63,"l":77.63,"n":7,"o":77.63,"t":"2026-10-19T22:15:00Z","v":331,"vw":77.63},{"c":77.81,"h":78.5,"l":77.81,"n":32,"o":77.97,"t":"2026-10-19T22:45:00Z","v":5491,"vw":78.232843},{"c":77.81,"h":77.81,"l":77.81,"n":10,"o":77.81,"t":"2026-10-19T23:00:00Z","v":259,"vw":77.81},{"c":77.936,"h":77.936,"l":77.936,"n":3,"o":77.936,"t":"2026-10-19T23:15:00Z","v":159,"vw":77.936},{"c":77.8,"h":77.935,"l":77.8,"n":22,"o":77.8,"t":"2026-10-19T23:30:00Z","v":4886,"vw":77.80946},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-20T08:00:00Z","v":306,"vw":78.66},{"c":76.55,"h":76.55,"l":76.1681,"n":6,"o":76.1681,"t":"2026-10-20T09:00:00Z","v":298,"vw":76.34821},{"c":78.6,"h":78.6,"l":78.37,"n":11,"o":78.37,"t":"2026-10-20T10:15:00Z","v":405,"vw":78.485},{"c":78.66,"h":78.66,"l":78.65,"n":13,"o":78.65,"t":"2026-10-20T11:00:00Z","v":286,"vw":78.655},{"c":79.2,"h":79.2,"l":78.75,"n":32,"o":78.75,"t":"2026-10-20T11:15:00Z","v":986,"vw":79.05},{"c":78.25,"h":78.5,"l":78.25,"n":5,"o":78.5,"t":"2026-10-20T12:00:00Z","v":1385,"vw":78.463636},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-20T12:15:00Z","v":210,"vw":78.35},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-20T12:30:00Z","v":194,"vw":78.5},{"c":79.108,"h":79.108,"l":78.7,"n":11,"o":78.7,"t":"2026-10-20T12:45:00Z","v":1131,"vw":78.785895},{"c":78.77,"h":79.098,"l":78.77,"n":3,"o":79.098,"t":"2026-10-20T13:00:00Z","v":801,"vw":78.975},{"c":79.99,"h":79.99,"l":78.97,"n":50,"o":79.18,"t":"2026-10-20T13:15:00Z","v":3852,"vw":79.752794},{"c":75.475,"h":79.21,"l":74.52,"n":1967,"o":79.21,"t":"2026-10-20T13:30:00Z","v":140355,"vw":76.12725},{"c":78.87,"h":78.87,"l":75.475,"n":1518,"o":75.475,"t":"2026-10-20T13:45:00Z","v":68990,"vw":77.42894},{"c":78.6901,"h":79,"l":77.725,"n":1095,"o":78.575,"t":"2026-10-20T14:00:00Z","v":56987,"vw":78.530739},{"c":79.7816,"h":79.89,"l":78.58,"n":1309,"o":78.94,"t":"2026-10-20T14:15:00Z","v":93313,"vw":79.188229},{"c":79.77,"h":80,"l":79.17,"n":1273,"o":79.56,"t":"2026-10-20T14:30:00Z","v":88910,"vw":79.576968},{"c":79.785,"h":80,"l":79.41,"n":1028,"o":79.765,"t":"2026-10-20T14:45:00Z","v":76898,"vw":79.653084},{"c":78.86,"h":79.77,"l":78.715,"n":1091,"o":79.6301,"t":"2026-10-20T15:00:00Z","v":70940,"vw":79.310534},{"c":79.33,"h":79.405,"l":78.5,"n":1098,"o":78.9,"t":"2026-10-20T15:15:00Z","v":57007,"vw":79.030139},{"c":79.4325,"h":79.88,"l":79.11,"n":950,"o":79.2531,"t":"2026-10-20T15:30:00Z","v":44284,"vw":79.501025},{"c":79.1,"h":79.49,"l":78.9,"n":761,"o":79.19,"t":"2026-10-20T15:45:00Z","v":43343,"vw":79.137554},{"c":77.97,"h":79.09,"l":77.68,"n":802,"o":79.09,"t":"2026-10-20T16:00:00Z","v":43265,"vw":78.090405},{"c":78.595,"h":78.64,"l":77.88,"n":1066,"o":77.97,"t":"2026-10-20T16:15:00Z","v":72212,"vw":78.193127},{"c":78.89,"h":79.055,"l":78.53,"n":869,"o":78.78,"t":"2026-10-20T16:30:00Z","v":43696,"vw":78.815826},{"c":78.81,"h":79.06,"l":78.7,"n":511,"o":78.8968,"t":"2026-10-20T16:45:00Z","v":21210,"vw":78.926667},{"c":79.185,"h":79.185,"l":78.7001,"n":639,"o":78.7775,"t":"2026-10-20T17:00:00Z","v":25131,"vw":78.948165},{"c":79.09,"h":79.5,"l":79.09,"n":724,"o":79.18,"t":"2026-10-20T17:15:00Z","v":51799,"vw":79.232035},{"c":79.805,"h":79.82,"l":79.055,"n":781,"o":79.11,"t":"2026-10-20T17:30:00Z","v":43967,"vw":79.28512},{"c":79.4,"h":79.98,"l":79.355,"n":1302,"o":79.805,"t":"2026-10-20T17:45:00Z","v":70086,"vw":79.737242},{"c":79.255,"h":79.5483,"l":79.04,"n":794,"o":79.4,"t":"2026-10-20T18:00:00Z","v":55426,"vw":79.282464},{"c":79.6,"h":79.95,"l":79.2,"n":919,"o":79.255,"t":"2026-10-20T18:15:00Z","v":60398,"vw":79.533543},{"c":79.36,"h":79.73,"l":79.26,"n":932,"o":79.6,"t":"2026-10-20T18:30:00Z","v":41063,"vw":79.49447},{"c":79.3403,"h":79.6,"l":78.73,"n":804,"o":79.35,"t":"2026-10-20T18:45:00Z","v":47289,"vw":79.106341},{"c":79.385,"h":79.555,"l":79.17,"n":1163,"o":79.265,"t":"2026-10-20T19:00:00Z","v":94955,"vw":79.329542},{"c":79.35,"h":79.59,"l":79.08,"n":1244,"o":79.385,"t":"2026-10-20T19:15:00Z","v":92006,"vw":79.350874},{"c":78.695,"h":79.66,"l":78.5194,"n":1393,"o":79.36,"t":"2026-10-20T19:30:00Z","v":88285,"vw":78.992275},{"c":79.41,"h":79.65,"l":78.165,"n":3927,"o":78.695,"t":"2026-10-20T19:45:00Z","v":269108,"vw":79.094159},{"c":79.22,"h":79.48,"l":79.1303,"n":40,"o":79.48,"t":"2026-10-20T20:00:00Z","v":320413,"vw":79.478909},{"c":79,"h":79.3,"l":78.99,"n":15,"o":79.3,"t":"2026-10-20T20:15:00Z","v":1920,"vw":79.052032},{"c":79.48,"h":79.48,"l":79.48,"n":2,"o":79.48,"t":"2026-10-20T21:00:00Z","v":4590,"vw":79.48},{"c":79.39,"h":79.39,"l":79.39,"n":2,"o":79.39,"t":"2026-10-20T21:15:00Z","v":251,"vw":79.39},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-20T22:15:00Z","v":100,"vw":78.65},{"c":77.51,"h":77.58,"l":77.51,"n":2,"o":77.58,"t":"2026-10-21T09:00:00Z","v":300,"vw":77.533333},{"c":78.9,"h":78.9,"l":78.9,"n":4,"o":78.9,"t":"2026-10-21T11:00:00Z","v":195,"vw":78.9},{"c":78.65,"h":79,"l":78.65,"n":3,"o":79,"t":"2026-10-21T11:15:00Z","v":257,"vw":78.79},{"c":77.61,"h":78.76,"l":77.51,"n":55,"o":78.76,"t":"2026-10-21T12:00:00Z","v":6819,"vw":78.046989},{"c":76.5,"h":77.75,"l":76.5,"n":108,"o":77.74,"t":"2026-10-21T12:15:00Z","v":21113,"vw":77.029614},{"c":77.25,"h":77.5,"l":76.5,"n":217,"o":76.5,"t":"2026-10-21T12:30:00Z","v":46583,"vw":77.037125},{"c":77.5,"h":77.8,"l":76.855,"n":543,"o":77,"t":"2026-10-21T12:45:00Z","v":196264,"vw":77.131415},{"c":77.7,"h":78,"l":77.5,"n":264,"o":77.51,"t":"2026-10-21T13:00:00Z","v":33809,"vw":77.773504},{"c":78,"h":78,"l":77.52,"n":734,"o":77.7,"t":"2026-10-21T13:15:00Z","v":53868,"vw":77.817051},{"c":79.7,"h":79.99,"l":76.63,"n":7052,"o":77.8,"t":"2026-10-21T13:30:00Z","v":806133,"vw":78.420196},{"c":80.81,"h":81.5,"l":79.205,"n":7563,"o":79.7,"t":"2026-10-21T13:45:00Z","v":694244,"vw":80.27431},{"c":79.975,"h":81.16,"l":79.76,"n":2593,"o":80.815,"t":"2026-10-21T14:00:00Z","v":200075,"vw":80.372901},{"c":80.06,"h":80.5,"l":79.51,"n":1974,"o":79.91,"t":"2026-10-21T14:15:00Z","v":130433,"vw":80.055667},{"c":80.3,"h":80.5,"l":79.49,"n":1805,"o":80.06,"t":"2026-10-21T14:30:00Z","v":105126,"vw":80.135225},{"c":79.92,"h":80.41,"l":79.86,"n":1825,"o":80.29,"t":"2026-10-21T14:45:00Z","v":107695,"vw":80.190824},{"c":79.785,"h":81.01,"l":79.5,"n":2085,"o":79.92,"t":"2026-10-21T15:00:00Z","v":204182,"vw":79.957019},{"c":80.685,"h":80.92,"l":79.765,"n":1310,"o":79.83,"t":"2026-10-21T15:15:00Z","v":65754,"vw":80.328209},{"c":79.76,"h":80.66,"l":79.76,"n":1437,"o":80.545,"t":"2026-10-21T15:30:00Z","v":92374,"vw":80.121894},{"c":79.74,"h":80.14,"l":79.278,"n":1080,"o":79.745,"t":"2026-10-21T15:45:00Z","v":49698,"vw":79.717943},{"c":78.495,"h":79.87,"l":78.49,"n":1475,"o":79.74,"t":"2026-10-21T16:00:00Z","v":88664,"vw":79.05415},{"c":78.645,"h":78.785,"l":78.075,"n":976,"o":78.55,"t":"2026-10-21T16:15:00Z","v":53927,"vw":78.533174},{"c":78.27,"h":78.69,"l":78.145,"n":966,"o":78.64,"t":"2026-10-21T16:30:00Z","v":41205,"vw":78.45037},{"c":78.46,"h":78.86,"l":78.19,"n":891,"o":78.275,"t":"2026-10-21T16:45:00Z","v":39061,"vw":78.470196},{"c":78.54,"h":78.715,"l":77.99,"n":905,"o":78.52,"t":"2026-10-21T17:00:00Z","v":41683,"vw":78.321466},{"c":77.915,"h":78.58,"l":77.63,"n":1200,"o":78.49,"t":"2026-10-21T17:15:00Z","v":56305,"vw":78.008228},{"c":78.5,"h":78.535,"l":77.66,"n":995,"o":77.9,"t":"2026-10-21T17:30:00Z","v":49626,"vw":78.014059},{"c":78.18,"h":78.48,"l":78.12,"n":756,"o":78.31,"t":"2026-10-21T17:45:00Z","v":34667,"vw":78.249425},{"c":78.11,"h":78.33,"l":78.06,"n":812,"o":78.2425,"t":"2026-10-21T18:00:00Z","v":29182,"vw":78.17068},{"c":78.26,"h":78.415,"l":78.09,"n":1120,"o":78.145,"t":"2026-10-21T18:15:00Z","v":51227,"vw":78.23031},{"c":77.75,"h":78.4,"l":77.745,"n":1572,"o":78.27,"t":"2026-10-21T18:30:00Z","v":80989,"vw":78.107117},{"c":77.615,"h":77.87,"l":77.42,"n":868,"o":77.79,"t":"2026-10-21T18:45:00Z","v":50734,"vw":77.592063},{"c":77.28,"h":77.6,"l":77.04,"n":1261,"o":77.57,"t":"2026-10-21T19:00:00Z","v":66978,"vw":77.284243},{"c":76.7,"h":77.27,"l":76.585,"n":1229,"o":77.26,"t":"2026-10-21T19:15:00Z","v":72681,"vw":76.901473},{"c":76.525,"h":77.36,"l":76.37,"n":1819,"o":76.59,"t":"2026-10-21T19:30:00Z","v":102952,"vw":76.882129},{"c":75.96,"h":77,"l":75.89,"n":4777,"o":76.525,"t":"2026-10-21T19:45:00Z","v":439012,"vw":76.447921},{"c":76,"h":76,"l":75.95,"n":57,"o":75.95,"t":"2026-10-21T20:00:00Z","v":469638,"vw":75.999978},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-21T20:15:00Z","v":14565,"vw":76},{"c":76.11,"h":76.11,"l":76.11,"n":4,"o":76.11,"t":"2026-10-21T20:45:00Z","v":1000,"vw":76.11},{"c":76.1,"h":76.1,"l":76.1,"n":4,"o":76.1,"t":"2026-10-21T21:00:00Z","v":1000,"vw":76.1},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-21T21:30:00Z","v":100,"vw":76.2},{"c":75,"h":75.03,"l":75,"n":4,"o":75.03,"t":"2026-10-22T08:00:00Z","v":500,"vw":75.012072},{"c":75,"h":75,"l":73.06,"n":25,"o":73.06,"t":"2026-10-22T09:45:00Z","v":1062,"vw":73.652311},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-22T11:00:00Z","v":284,"vw":75.25},{"c":75.785,"h":76,"l":75.5,"n":15,"o":75.5,"t":"2026-10-22T13:15:00Z","v":1109,"vw":75.696679},{"c":75.64,"h":76.62,"l":75.2,"n":826,"o":75.25,"t":"2026-10-22T13:30:00Z","v":91713,"vw":75.77916},{"c":77.26,"h":77.26,"l":75.78,"n":800,"o":75.98,"t":"2026-10-22T13:45:00Z","v":44634,"vw":76.688723},{"c":76.755,"h":78,"l":76.72,"n":802,"o":77.45,"t":"2026-10-22T14:00:00Z","v":45035,"vw":77.400546},{"c":76.4,"h":76.76,"l":76.125,"n":582,"o":76.66,"t":"2026-10-22T14:15:00Z","v":19650,"vw":76.440829},{"c":76.12,"h":76.505,"l":75.4,"n":881,"o":76.505,"t":"2026-10-22T14:30:00Z","v":59464,"vw":75.801554},{"c":76.22,"h":76.55,"l":75.945,"n":458,"o":76.04,"t":"2026-10-22T14:45:00Z","v":17106,"vw":76.2281},{"c":75.745,"h":76.19,"l":75.43,"n":611,"o":76.175,"t":"2026-10-22T15:00:00Z","v":36863,"vw":75.666497},{"c":75.88,"h":76,"l":75.65,"n":488,"o":75.745,"t":"2026-10-22T15:15:00Z","v":17075,"vw":75.848744},{"c":75.84,"h":76.02,"l":75.76,"n":491,"o":75.89,"t":"2026-10-22T15:30:00Z","v":16057,"vw":75.883193},{"c":76.1425,"h":76.37,"l":75.83,"n":803,"o":75.83,"t":"2026-10-22T15:45:00Z","v":45565,"vw":76.091562},{"c":75.625,"h":76.24,"l":75.625,"n":637,"o":76.16,"t":"2026-10-22T16:00:00Z","v":22582,"vw":75.900553},{"c":75.87,"h":75.97,"l":75.41,"n":794,"o":75.6,"t":"2026-10-22T16:15:00Z","v":46098,"vw":75.689296},{"c":75.53,"h":75.93,"l":75.2201,"n":722,"o":75.85,"t":"2026-10-22T16:30:00Z","v":33621,"vw":75.552701},{"c":75.8,"h":75.99,"l":75.315,"n":710,"o":75.54,"t":"2026-10-22T16:45:00Z","v":32087,"vw":75.557454},{"c":75.87,"h":75.87,"l":75.465,"n":634,"o":75.78,"t":"2026-10-22T17:00:00Z","v":17870,"vw":75.677221},{"c":75.13,"h":76.05,"l":74.77,"n":856,"o":75.88,"t":"2026-10-22T17:15:00Z","v":71572,"vw":75.401449},{"c":75.36,"h":75.58,"l":75.01,"n":669,"o":75.23,"t":"2026-10-22T17:30:00Z","v":30576,"vw":75.29728},{"c":75.38,"h":75.6,"l":75.35,"n":793,"o":75.35,"t":"2026-10-22T17:45:00Z","v":45034,"vw":75.505474},{"c":75.345,"h":75.47,"l":75.02,"n":500,"o":75.39,"t":"2026-10-22T18:00:00Z","v":19974,"vw":75.313099},{"c":75.155,"h":75.5,"l":75.0868,"n":646,"o":75.345,"t":"2026-10-22T18:15:00Z","v":35491,"vw":75.35786},{"c":75.43,"h":75.63,"l":75.15,"n":793,"o":75.28,"t":"2026-10-22T18:30:00Z","v":49535,"vw":75.477992},{"c":75.57,"h":75.61,"l":75.19,"n":722,"o":75.45,"t":"2026-10-22T18:45:00Z","v":29651,"vw":75.459987},{"c":75.16,"h":75.81,"l":75.16,"n":720,"o":75.57,"t":"2026-10-22T19:00:00Z","v":32686,"vw":75.488149},{"c":75.02,"h":75.36,"l":74.915,"n":822,"o":75.17,"t":"2026-10-22T19:15:00Z","v":34181,"vw":75.131349},{"c":75.42,"h":75.5,"l":74.79,"n":1164,"o":75.02,"t":"2026-10-22T19:30:00Z","v":54427,"vw":75.114547},{"c":75.07,"h":75.44,"l":74.9,"n":2854,"o":75.375,"t":"2026-10-22T19:45:00Z","v":157826,"vw":75.13021},{"c":75.03,"h":75.03,"l":75.03,"n":36,"o":75.03,"t":"2026-10-22T20:00:00Z","v":301252,"vw":75.03},{"c":74.95,"h":75.01,"l":74.95,"n":21,"o":75.01,"t":"2026-10-22T20:45:00Z","v":1340,"vw":74.959025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7134639930267991,"strike":102.80205754132577,"iv":0.7882282005082064,"gamma":0.010673765928651277,"theta":-0.05067918205314269,"vega":0.0369021223257515,"rho":0.005220082321925787,"breakevenPct":38.112770559509755},{"delta":0.15,"premium":0.9241706361487474,"strike":91.29146819256263,"iv":0.6096067687740079,"gamma":0.018197951740577777,"theta":-0.05269834750873727,"vega":0.04915131884922712,"rho":0.007928798828790745,"breakevenPct":23.036209244444798},{"delta":0.2,"premium":1.215767634854772,"strike":87.04702627939142,"iv":0.5553347164591979,"gamma":0.023829460580912863,"theta":-0.057383817427385894,"vega":0.058654910096818814,"rho":0.010599485240374254,"breakevenPct":17.76223337457798},{"delta":0.25,"premium":1.5875530410183876,"strike":84.27864214992928,"iv":0.5351272984441302,"gamma":0.027765629420084866,"theta":-0.0631093352192362,"vega":0.06636506364922207,"rho":0.013228666603733586,"breakevenPct":14.564636679049592},{"delta":0.3,"premium":2.047241867043847,"strike":82.5106082036775,"iv":0.5383804809052334,"gamma":0.029887270155586988,"theta":-0.06901456859971711,"vega":0.07191669024045262,"rho":0.015816173831612226,"breakevenPct":12.819012769474796},{"delta":0.35,"premium":2.506930693069307,"strike":80.74257425742574,"iv":0.5416336633663367,"gamma":0.03200891089108911,"theta":-0.07491980198019801,"vega":0.07746831683168316,"rho":0.01840368105949087,"breakevenPct":11.0733888599},{"delta":0.4,"premium":3.137315198107629,"strike":79.1425192193968,"iv":0.5550904790065051,"gamma":0.03250555884092253,"theta":-0.07998959195742164,"vega":0.08050313424009461,"rho":0.020877392634402834,"breakevenPct":9.779632311546944},{"delta":0.45,"premium":3.891306918982851,"strike":77.66410408042579,"iv":0.5759361324659965,"gamma":0.03182548787699586,"theta":-0.08445440567711412,"vega":0.08171543465405086,"rho":0.023268700460614782,"breakevenPct":8.81309005925101},{"delta":0.5,"premium":4.645298639858072,"strike":76.18568894145476,"iv":0.5967817859254879,"gamma":0.03114541691306919,"theta":-0.08891921939680662,"vega":0.0829277350680071,"rho":0.02566000828682673,"breakevenPct":7.846547806955078},{"delta":0.55,"premium":5.380341113105925,"strike":74.70377019748653,"iv":0.6091631956912029,"gamma":0.030570377019748653,"theta":-0.09132100538599641,"vega":0.08323052064631957,"rho":0.028065148466127326,"breakevenPct":6.85004844642089},{"delta":0.6,"premium":6.038629563135846,"strike":73.20766008378217,"iv":0.587260143626571,"gamma":0.030420766008378217,"theta":-0.08536648713345303,"vega":0.0798493117893477,"rho":0.030526316661473835,"breakevenPct":5.73220766766913},{"delta":0.65,"premium":6.696918013165769,"strike":71.7115499700778,"iv":0.565357091561939,"gamma":0.03027115499700778,"theta":-0.07941196888090964,"vega":0.07646810293237583,"rho":0.032987484856820355,"breakevenPct":4.614366888917367},{"delta":0.7,"premium":7.355206463195691,"strike":70.21543985637344,"iv":0.5434540394973071,"gamma":0.030121543985637343,"theta":-0.07345745062836626,"vega":0.07308689407540395,"rho":0.035448653052166865,"breakevenPct":3.496526110165606},{"delta":0.75,"premium":8.89107744107744,"strike":68.1986531986532,"iv":0.5637175084175083,"gamma":0.026497306397306398,"theta":-0.06881717171717172,"vega":0.06600707070707071,"rho":0.037258609927431414,"breakevenPct":2.8548774379328083},{"delta":0.8,"premium":10.574579124579126,"strike":66.0942760942761,"iv":0.5910744107744108,"gamma":0.022288552188552184,"theta":-0.06439797979797979,"vega":0.0583050505050505,"rho":0.038959017234831715,"breakevenPct":2.293335849039651},{"delta":0.85,"premium":12.941620111731844,"strike":63.324022346368714,"iv":0.6313111731843575,"gamma":0.017518994413407818,"theta":-0.05801061452513966,"vega":0.04873575418994413,"rho":0.040124354550684506,"breakevenPct":1.7553601842569173},{"delta":0.9,"premium":16.2501519756839,"strike":59.635258358662604,"iv":0.692361398176292,"gamma":0.012064437689969596,"theta":-0.049527963525835855,"vega":0.037006990881458944,"rho":0.04055082229382767,"breakevenPct":1.2480458096684546}],"put":[{"delta":0.1,"premium":1.4963439494677242,"strike":51.05849680851641,"iv":1.423091445072157,"gamma":0.012111729608290041,"theta":-0.07840688970978324,"vega":0.03673396910712635,"rho":-0.007340863070598459,"breakevenPct":33.87304488452477},{"delta":0.15,"premium":0.8181870167561633,"strike":66.04425414462791,"iv":0.46255499849297,"gamma":0.02340712161942193,"theta":-0.03658730472139429,"vega":0.04789059607001745,"rho":-0.00994456089652697,"breakevenPct":12.973893091565385},{"delta":0.2,"premium":1.1493241132465872,"strike":67.8341843959275,"iv":0.45094640188981616,"gamma":0.02874326568303192,"theta":-0.04238490439497154,"vega":0.05726136707905933,"rho":-0.013240635505733652,"breakevenPct":11.027537981746619},{"delta":0.25,"premium":1.480461209737011,"strike":69.62411464722709,"iv":0.43933780528666233,"gamma":0.034079409746641906,"theta":-0.04818250406854878,"vega":0.0666321380881012,"rho":-0.01653671011494033,"breakevenPct":9.081182871927853},{"delta":0.3,"premium":1.852537099090474,"strike":70.94542843465773,"iv":0.42712426998563907,"gamma":0.037790473910962186,"theta":-0.049834897079942556,"vega":0.07151191957874581,"rho":-0.01986001376460156,"breakevenPct":7.81468801125116},{"delta":0.35,"premium":2.2354954523695545,"strike":72.14217328865486,"iv":0.41474992819530876,"gamma":0.041069554810914316,"theta":-0.050385399712781234,"vega":0.07519789372905697,"rho":-0.023190555513624124,"breakevenPct":6.728915495283122},{"delta":0.4,"premium":2.6184538056486355,"strike":73.33891814265199,"iv":0.40237558640497845,"gamma":0.044348635710866446,"theta":-0.05093590234561991,"vega":0.07888386787936812,"rho":-0.026521097262646693,"breakevenPct":5.6431429793150825},{"delta":0.45,"premium":3.0014121589277165,"strike":74.53566299664911,"iv":0.39000124461464813,"gamma":0.04762771661081858,"theta":-0.0514864049784586,"vega":0.08256984202967928,"rho":-0.02985163901166926,"breakevenPct":4.557370463347043},{"delta":0.5,"premium":3.5889063200358584,"strike":75.68579112505603,"iv":0.3864618556701031,"gamma":0.04798103989242492,"theta":-0.05067131331241596,"vega":0.08266956521739131,"rho":-0.03330463489168007,"breakevenPct":3.8066913875648245},{"delta":0.55,"premium":4.306073509636935,"strike":76.80636485880771,"iv":0.3885237113402062,"gamma":0.046479471089197665,"theta":-0.04899045271178844,"vega":0.08049565217391305,"rho":-0.036835265090029844,"breakevenPct":3.2684571725540073},{"delta":0.6,"premium":5.023240699238009,"strike":77.9269385925594,"iv":0.3905855670103093,"gamma":0.044977902285970414,"theta":-0.04730959211116092,"vega":0.07832173913043479,"rho":-0.04036589528837961,"breakevenPct":2.7302229575431904},{"delta":0.65,"premium":5.740407888839085,"strike":79.04751232631108,"iv":0.39264742268041236,"gamma":0.043476333482743164,"theta":-0.0456287315105334,"vega":0.07614782608695653,"rho":-0.043896525486729385,"breakevenPct":2.1919887425323727},{"delta":0.7,"premium":6.922519083969462,"strike":80.57251908396947,"iv":0.41325877862595406,"gamma":0.040390839694656504,"theta":-0.0455854961832061,"vega":0.0733496183206107,"rho":-0.047774945054876304,"breakevenPct":1.7344896597731783},{"delta":0.75,"premium":10.739312977099237,"strike":84.38931297709924,"iv":0.5389839694656489,"gamma":0.028329770992366415,"theta":-0.054822137404580154,"vega":0.06701374045801527,"rho":-0.053624171051873795,"breakevenPct":1.7344896597731783},{"delta":0.8,"premium":12.213175675675677,"strike":86.18243243243244,"iv":0.5226574324324325,"gamma":0.023633108108108106,"theta":-0.045208783783783776,"vega":0.05668243243243243,"rho":-0.05770819657808166,"breakevenPct":1.3400825775742344},{"delta":0.85,"premium":13.240765765765767,"strike":87.59009009009009,"iv":0.4792734234234235,"gamma":0.02033918918918919,"theta":-0.03200495495495496,"vega":0.045590090090090095,"rho":-0.061455993443186724,"breakevenPct":0.8705503368612071},{"delta":0.9,"premium":14.268355855855857,"strike":88.99774774774775,"iv":0.4358894144144144,"gamma":0.017045270270270266,"theta":-0.018801126126126118,"vega":0.03449774774774774,"rho":-0.0652037903082918,"breakevenPct":0.40101809614817885}]},"raw":{"call":[{"delta":0.1,"premium":0.7134639930267991,"strike":102.80205754132577,"iv":0.7882282005082064,"gamma":0.010673765928651277,"theta":-0.05067918205314269,"vega":0.0369021223257515,"rho":0.005220082321925787,"breakevenPct":38.112770559509755},{"delta":0.15,"premium":0.9241706361487474,"strike":91.29146819256263,"iv":0.6096067687740079,"gamma":0.018197951740577777,"theta":-0.05269834750873727,"vega":0.04915131884922712,"rho":0.007928798828790745,"breakevenPct":23.036209244444798},{"delta":0.2,"premium":1.215767634854772,"strike":87.04702627939142,"iv":0.5553347164591979,"gamma":0.023829460580912863,"theta":-0.057383817427385894,"vega":0.058654910096818814,"rho":0.010599485240374254,"breakevenPct":17.76223337457798},{"delta":0.25,"premium":1.5875530410183876,"strike":84.27864214992928,"iv":0.5351272984441302,"gamma":0.027765629420084866,"theta":-0.0631093352192362,"vega":0.06636506364922207,"rho":0.013228666603733586,"breakevenPct":14.564636679049592},{"delta":0.3,"premium":2.047241867043847,"strike":82.5106082036775,"iv":0.5383804809052334,"gamma":0.029887270155586988,"theta":-0.06901456859971711,"vega":0.07191669024045262,"rho":0.015816173831612226,"breakevenPct":12.819012769474796},{"delta":0.35,"premium":2.506930693069307,"strike":80.74257425742574,"iv":0.5416336633663367,"gamma":0.03200891089108911,"theta":-0.07491980198019801,"vega":0.07746831683168316,"rho":0.01840368105949087,"breakevenPct":11.0733888599},{"delta":0.4,"premium":3.137315198107629,"strike":79.1425192193968,"iv":0.5550904790065051,"gamma":0.03250555884092253,"theta":-0.07998959195742164,"vega":0.08050313424009461,"rho":0.020877392634402834,"breakevenPct":9.779632311546944},{"delta":0.45,"premium":3.891306918982851,"strike":77.66410408042579,"iv":0.5759361324659965,"gamma":0.03182548787699586,"theta":-0.08445440567711412,"vega":0.08171543465405086,"rho":0.023268700460614782,"breakevenPct":8.81309005925101},{"delta":0.5,"premium":4.645298639858072,"strike":76.18568894145476,"iv":0.5967817859254879,"gamma":0.03114541691306919,"theta":-0.08891921939680662,"vega":0.0829277350680071,"rho":0.02566000828682673,"breakevenPct":7.846547806955078},{"delta":0.55,"premium":5.380341113105925,"strike":74.70377019748653,"iv":0.6091631956912029,"gamma":0.030570377019748653,"theta":-0.09132100538599641,"vega":0.08323052064631957,"rho":0.028065148466127326,"breakevenPct":6.85004844642089},{"delta":0.6,"premium":6.038629563135846,"strike":73.20766008378217,"iv":0.587260143626571,"gamma":0.030420766008378217,"theta":-0.08536648713345303,"vega":0.0798493117893477,"rho":0.030526316661473835,"breakevenPct":5.73220766766913},{"delta":0.65,"premium":6.696918013165769,"strike":71.7115499700778,"iv":0.565357091561939,"gamma":0.03027115499700778,"theta":-0.07941196888090964,"vega":0.07646810293237583,"rho":0.032987484856820355,"breakevenPct":4.614366888917367},{"delta":0.7,"premium":7.355206463195691,"strike":70.21543985637344,"iv":0.5434540394973071,"gamma":0.030121543985637343,"theta":-0.07345745062836626,"vega":0.07308689407540395,"rho":0.035448653052166865,"breakevenPct":3.496526110165606},{"delta":0.75,"premium":8.89107744107744,"strike":68.1986531986532,"iv":0.5637175084175083,"gamma":0.026497306397306398,"theta":-0.06881717171717172,"vega":0.06600707070707071,"rho":0.037258609927431414,"breakevenPct":2.8548774379328083},{"delta":0.8,"premium":10.574579124579126,"strike":66.0942760942761,"iv":0.5910744107744108,"gamma":0.022288552188552184,"theta":-0.06439797979797979,"vega":0.0583050505050505,"rho":0.038959017234831715,"breakevenPct":2.293335849039651},{"delta":0.85,"premium":12.941620111731844,"strike":63.324022346368714,"iv":0.6313111731843575,"gamma":0.017518994413407818,"theta":-0.05801061452513966,"vega":0.04873575418994413,"rho":0.040124354550684506,"breakevenPct":1.7553601842569173},{"delta":0.9,"premium":16.2501519756839,"strike":59.635258358662604,"iv":0.692361398176292,"gamma":0.012064437689969596,"theta":-0.049527963525835855,"vega":0.037006990881458944,"rho":0.04055082229382767,"breakevenPct":1.2480458096684546}],"put":[{"delta":0.1,"premium":1.4963439494677242,"strike":51.05849680851641,"iv":1.423091445072157,"gamma":0.012111729608290041,"theta":-0.07840688970978324,"vega":0.03673396910712635,"rho":-0.007340863070598459,"breakevenPct":33.87304488452477},{"delta":0.15,"premium":0.8181870167561633,"strike":66.04425414462791,"iv":0.46255499849297,"gamma":0.02340712161942193,"theta":-0.03658730472139429,"vega":0.04789059607001745,"rho":-0.00994456089652697,"breakevenPct":12.973893091565385},{"delta":0.2,"premium":1.1493241132465872,"strike":67.8341843959275,"iv":0.45094640188981616,"gamma":0.02874326568303192,"theta":-0.04238490439497154,"vega":0.05726136707905933,"rho":-0.013240635505733652,"breakevenPct":11.027537981746619},{"delta":0.25,"premium":1.480461209737011,"strike":69.62411464722709,"iv":0.43933780528666233,"gamma":0.034079409746641906,"theta":-0.04818250406854878,"vega":0.0666321380881012,"rho":-0.01653671011494033,"breakevenPct":9.081182871927853},{"delta":0.3,"premium":1.852537099090474,"strike":70.94542843465773,"iv":0.42712426998563907,"gamma":0.037790473910962186,"theta":-0.049834897079942556,"vega":0.07151191957874581,"rho":-0.01986001376460156,"breakevenPct":7.81468801125116},{"delta":0.35,"premium":2.2354954523695545,"strike":72.14217328865486,"iv":0.41474992819530876,"gamma":0.041069554810914316,"theta":-0.050385399712781234,"vega":0.07519789372905697,"rho":-0.023190555513624124,"breakevenPct":6.728915495283122},{"delta":0.4,"premium":2.6184538056486355,"strike":73.33891814265199,"iv":0.40237558640497845,"gamma":0.044348635710866446,"theta":-0.05093590234561991,"vega":0.07888386787936812,"rho":-0.026521097262646693,"breakevenPct":5.6431429793150825},{"delta":0.45,"premium":3.0014121589277165,"strike":74.53566299664911,"iv":0.39000124461464813,"gamma":0.04762771661081858,"theta":-0.0514864049784586,"vega":0.08256984202967928,"rho":-0.02985163901166926,"breakevenPct":4.557370463347043},{"delta":0.5,"premium":3.5889063200358584,"strike":75.68579112505603,"iv":0.3864618556701031,"gamma":0.04798103989242492,"theta":-0.05067131331241596,"vega":0.08266956521739131,"rho":-0.03330463489168007,"breakevenPct":3.8066913875648245},{"delta":0.55,"premium":4.306073509636935,"strike":76.80636485880771,"iv":0.3885237113402062,"gamma":0.046479471089197665,"theta":-0.04899045271178844,"vega":0.08049565217391305,"rho":-0.036835265090029844,"breakevenPct":3.2684571725540073},{"delta":0.6,"premium":5.023240699238009,"strike":77.9269385925594,"iv":0.3905855670103093,"gamma":0.044977902285970414,"theta":-0.04730959211116092,"vega":0.07832173913043479,"rho":-0.04036589528837961,"breakevenPct":2.7302229575431904},{"delta":0.65,"premium":5.740407888839085,"strike":79.04751232631108,"iv":0.39264742268041236,"gamma":0.043476333482743164,"theta":-0.0456287315105334,"vega":0.07614782608695653,"rho":-0.043896525486729385,"breakevenPct":2.1919887425323727},{"delta":0.7,"premium":6.922519083969462,"strike":80.57251908396947,"iv":0.41325877862595406,"gamma":0.040390839694656504,"theta":-0.0455854961832061,"vega":0.0733496183206107,"rho":-0.047774945054876304,"breakevenPct":1.7344896597731783},{"delta":0.75,"premium":10.739312977099237,"strike":84.38931297709924,"iv":0.5389839694656489,"gamma":0.028329770992366415,"theta":-0.054822137404580154,"vega":0.06701374045801527,"rho":-0.053624171051873795,"breakevenPct":1.7344896597731783},{"delta":0.8,"premium":12.213175675675677,"strike":86.18243243243244,"iv":0.5226574324324325,"gamma":0.023633108108108106,"theta":-0.045208783783783776,"vega":0.05668243243243243,"rho":-0.05770819657808166,"breakevenPct":1.3400825775742344},{"delta":0.85,"premium":13.240765765765767,"strike":87.59009009009009,"iv":0.4792734234234235,"gamma":0.02033918918918919,"theta":-0.03200495495495496,"vega":0.045590090090090095,"rho":-0.061455993443186724,"breakevenPct":0.8705503368612071},{"delta":0.9,"premium":14.268355855855857,"strike":88.99774774774775,"iv":0.4358894144144144,"gamma":0.017045270270270266,"theta":-0.018801126126126118,"vega":0.03449774774774774,"rho":-0.0652037903082918,"breakevenPct":0.40101809614817885}]}},"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"}}