{"symbol":"MRX","url":"https://intraalpha.com/companies/MRX","capturedAt":"2026-10-23T02:00:24.558Z","state":"ready","quote":{"symbol":"MRX","last_price":68.54,"prev_close":71.54,"regular_close":68.54,"change":-3,"change_pct":-4.1935,"regular_change":-3,"regular_change_pct":-4.1935,"extended_change":0,"extended_change_pct":0,"bid":68,"ask":73,"bid_size":200,"ask_size":200,"volume":471363,"vwap":69.020177,"open":70.38,"high":71.355,"low":68.3,"close":68.54,"trade_count":10576,"last_trade_at":"2026-10-22T20:00:01.252093008Z","last_quote_at":"2026-10-22T23:50:10.014962422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:20.749221814-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MRX","fetched_at":"2026-10-23T02:00:24.017232+00:00","name":"Marex Group plc Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Marex Group plc is a premier global commodities brokerage and risk management firm, specializing in comprehensive trading, clearing, and advisory services across essential sectors such as metals, energy, and agricultural commodities. With a robust technological infrastructure and deep market expertise, Marex provides customized solutions to a diverse clientele, including multinational corporations, financial institutions, and hedge funds. As a publicly traded entity, the company is dedicated to operational excellence and seeks to enhance its competitive edge in the commodities trading landscape while delivering sustainable value to its shareholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5350938000,"ebitda":null,"pe_ratio":14.45,"peg_ratio":null,"book_value":18.94,"dividend_per_share":0.75,"dividend_yield":0.0106,"eps":4.95,"revenue_ttm":3488600000,"gross_profit_ttm":2444800000,"profit_margin":0.122,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0107,"return_on_equity_ttm":0.262,"quarterly_earnings_growth":1.053,"quarterly_revenue_growth":0.321,"analyst_target_price":81.88,"analyst_number":3,"beta":-0.022,"fifty_two_week_high":79.11,"fifty_two_week_low":29.5,"fifty_day_ma":72.22,"two_hundred_day_ma":56.1,"shares_outstanding":71931000,"forward_pe":7.19,"price_to_sales":1.248,"price_to_book":2.753,"ev_to_revenue":1.872,"ev_to_ebitda":5.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:24.017232+00:00"},"optionObservedAt":"2026-10-22T19:49:50.568Z","bars":[{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-16T12:10:00Z","v":134,"vw":74},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-16T13:25:00Z","v":212,"vw":72.4},{"c":71.98,"h":72.85,"l":71.83,"n":74,"o":72.51,"t":"2026-10-16T13:30:00Z","v":13175,"vw":72.492627},{"c":72.02,"h":72.365,"l":72.0101,"n":56,"o":72.32,"t":"2026-10-16T13:35:00Z","v":7583,"vw":72.10118},{"c":71.685,"h":72.56,"l":71.32,"n":135,"o":72.56,"t":"2026-10-16T13:40:00Z","v":9197,"vw":71.735273},{"c":71.14,"h":71.675,"l":71.1,"n":83,"o":71.1,"t":"2026-10-16T13:45:00Z","v":1647,"vw":71.208125},{"c":71.47,"h":71.47,"l":70.99,"n":215,"o":71.39,"t":"2026-10-16T13:50:00Z","v":11044,"vw":71.249392},{"c":71.335,"h":71.37,"l":71.08,"n":128,"o":71.37,"t":"2026-10-16T13:55:00Z","v":2854,"vw":71.266948},{"c":71.245,"h":71.245,"l":70.97,"n":81,"o":71,"t":"2026-10-16T14:00:00Z","v":2421,"vw":71.125948},{"c":71.02,"h":71.46,"l":71.02,"n":126,"o":71.24,"t":"2026-10-16T14:05:00Z","v":3851,"vw":71.342511},{"c":70.98,"h":71.045,"l":70.98,"n":84,"o":71.01,"t":"2026-10-16T14:10:00Z","v":2841,"vw":71.001235},{"c":72.33,"h":72.35,"l":70.975,"n":195,"o":70.975,"t":"2026-10-16T14:15:00Z","v":13472,"vw":71.852586},{"c":72.26,"h":72.275,"l":72,"n":23,"o":72.275,"t":"2026-10-16T14:20:00Z","v":586,"vw":72.213873},{"c":71.66,"h":71.99,"l":71.57,"n":119,"o":71.98,"t":"2026-10-16T14:25:00Z","v":5003,"vw":71.684821},{"c":71.75,"h":71.895,"l":71.33,"n":70,"o":71.33,"t":"2026-10-16T14:30:00Z","v":1838,"vw":71.666947},{"c":71.37,"h":71.93,"l":71.37,"n":119,"o":71.77,"t":"2026-10-16T14:35:00Z","v":3987,"vw":71.616448},{"c":71.64,"h":71.6425,"l":71.37,"n":132,"o":71.38,"t":"2026-10-16T14:40:00Z","v":4232,"vw":71.528233},{"c":71.72,"h":71.79,"l":71.39,"n":87,"o":71.5075,"t":"2026-10-16T14:45:00Z","v":6259,"vw":71.653109},{"c":71.47,"h":71.775,"l":71.47,"n":77,"o":71.775,"t":"2026-10-16T14:50:00Z","v":2227,"vw":71.642407},{"c":71.68,"h":71.68,"l":71.54,"n":79,"o":71.54,"t":"2026-10-16T14:55:00Z","v":3082,"vw":71.602092},{"c":71.78,"h":71.78,"l":71.56,"n":128,"o":71.74,"t":"2026-10-16T15:00:00Z","v":4248,"vw":71.664435},{"c":71.595,"h":71.85,"l":71.47,"n":113,"o":71.65,"t":"2026-10-16T15:05:00Z","v":14067,"vw":71.70348},{"c":71.85,"h":71.9,"l":71.58,"n":146,"o":71.67,"t":"2026-10-16T15:10:00Z","v":4425,"vw":71.793907},{"c":71.62,"h":71.75,"l":71.62,"n":46,"o":71.64,"t":"2026-10-16T15:15:00Z","v":1156,"vw":71.651},{"c":71.585,"h":71.7,"l":71.585,"n":29,"o":71.61,"t":"2026-10-16T15:20:00Z","v":798,"vw":71.623052},{"c":71.59,"h":71.78,"l":71.57,"n":77,"o":71.58,"t":"2026-10-16T15:25:00Z","v":4539,"vw":71.719359},{"c":71.8,"h":71.89,"l":71.725,"n":101,"o":71.77,"t":"2026-10-16T15:30:00Z","v":2816,"vw":71.816364},{"c":70.9,"h":71.67,"l":70.9,"n":123,"o":71.57,"t":"2026-10-16T15:35:00Z","v":5606,"vw":71.37068},{"c":70.89,"h":70.98,"l":70.67,"n":36,"o":70.67,"t":"2026-10-16T15:40:00Z","v":1199,"vw":70.855844},{"c":71.06,"h":71.21,"l":70.6708,"n":109,"o":71,"t":"2026-10-16T15:50:00Z","v":3672,"vw":70.979479},{"c":70.9,"h":71.01,"l":70.7901,"n":90,"o":70.7901,"t":"2026-10-16T15:55:00Z","v":5347,"vw":70.924502},{"c":70.75,"h":70.98,"l":70.605,"n":173,"o":70.885,"t":"2026-10-16T16:00:00Z","v":9391,"vw":70.819814},{"c":70.65,"h":70.76,"l":70.55,"n":91,"o":70.55,"t":"2026-10-16T16:05:00Z","v":3277,"vw":70.650697},{"c":70.92,"h":70.92,"l":70.65,"n":78,"o":70.65,"t":"2026-10-16T16:10:00Z","v":3163,"vw":70.778979},{"c":71.06,"h":71.06,"l":70.79,"n":84,"o":70.79,"t":"2026-10-16T16:15:00Z","v":1810,"vw":70.903333},{"c":71.27,"h":71.34,"l":71.13,"n":61,"o":71.34,"t":"2026-10-16T16:20:00Z","v":1060,"vw":71.284},{"c":71.24,"h":71.26,"l":71.12,"n":46,"o":71.15,"t":"2026-10-16T16:25:00Z","v":1436,"vw":71.180206},{"c":71.22,"h":71.25,"l":71.135,"n":47,"o":71.135,"t":"2026-10-16T16:30:00Z","v":1589,"vw":71.214927},{"c":71.15,"h":71.33,"l":71.115,"n":76,"o":71.115,"t":"2026-10-16T16:35:00Z","v":1848,"vw":71.200788},{"c":71.37,"h":71.37,"l":71.185,"n":27,"o":71.32,"t":"2026-10-16T16:40:00Z","v":1221,"vw":71.26215},{"c":70.89,"h":71.18,"l":70.84,"n":129,"o":71.18,"t":"2026-10-16T16:45:00Z","v":3916,"vw":70.989661},{"c":70.87,"h":70.87,"l":70.81,"n":32,"o":70.81,"t":"2026-10-16T16:50:00Z","v":814,"vw":70.842641},{"c":71.01,"h":71.01,"l":70.7,"n":60,"o":70.865,"t":"2026-10-16T16:55:00Z","v":1575,"vw":70.905619},{"c":70.875,"h":71.04,"l":70.875,"n":74,"o":71.03,"t":"2026-10-16T17:00:00Z","v":4671,"vw":70.923573},{"c":70.86,"h":70.86,"l":70.855,"n":25,"o":70.855,"t":"2026-10-16T17:05:00Z","v":493,"vw":70.8575},{"c":70.695,"h":70.815,"l":70.695,"n":124,"o":70.815,"t":"2026-10-16T17:10:00Z","v":3583,"vw":70.760998},{"c":70.49,"h":70.67,"l":70.3388,"n":106,"o":70.67,"t":"2026-10-16T17:15:00Z","v":7648,"vw":70.508372},{"c":70.69,"h":70.69,"l":70.2,"n":85,"o":70.2,"t":"2026-10-16T17:20:00Z","v":2452,"vw":70.561194},{"c":70.97,"h":71.02,"l":70.625,"n":77,"o":70.635,"t":"2026-10-16T17:25:00Z","v":3091,"vw":70.821107},{"c":71.0199,"h":71.0199,"l":70.855,"n":24,"o":70.855,"t":"2026-10-16T17:30:00Z","v":476,"vw":70.944596},{"c":70.905,"h":71.03,"l":70.905,"n":74,"o":71.02,"t":"2026-10-16T17:35:00Z","v":1863,"vw":70.969485},{"c":70.7201,"h":71.01,"l":70.7201,"n":108,"o":70.895,"t":"2026-10-16T17:40:00Z","v":3392,"vw":70.908713},{"c":70.885,"h":70.92,"l":70.73,"n":31,"o":70.73,"t":"2026-10-16T17:45:00Z","v":826,"vw":70.86375},{"c":70.7,"h":70.885,"l":70.7,"n":83,"o":70.885,"t":"2026-10-16T17:50:00Z","v":2433,"vw":70.758688},{"c":70.6,"h":70.71,"l":70.59,"n":54,"o":70.71,"t":"2026-10-16T17:55:00Z","v":1970,"vw":70.646612},{"c":70.84,"h":70.86,"l":70.5,"n":88,"o":70.5,"t":"2026-10-16T18:00:00Z","v":3008,"vw":70.743018},{"c":70.587,"h":70.84,"l":70.587,"n":104,"o":70.84,"t":"2026-10-16T18:05:00Z","v":3437,"vw":70.795183},{"c":70.44,"h":70.7299,"l":70.44,"n":142,"o":70.51,"t":"2026-10-16T18:10:00Z","v":5164,"vw":70.485928},{"c":70.43,"h":70.71,"l":70.43,"n":76,"o":70.69,"t":"2026-10-16T18:15:00Z","v":2832,"vw":70.576177},{"c":70.745,"h":70.83,"l":70.38,"n":144,"o":70.54,"t":"2026-10-16T18:20:00Z","v":5195,"vw":70.717759},{"c":70.5,"h":70.76,"l":70.43,"n":120,"o":70.65,"t":"2026-10-16T18:25:00Z","v":5598,"vw":70.58575},{"c":70.615,"h":70.615,"l":70.49,"n":67,"o":70.49,"t":"2026-10-16T18:30:00Z","v":1736,"vw":70.579092},{"c":70.685,"h":70.685,"l":70.48,"n":70,"o":70.59,"t":"2026-10-16T18:35:00Z","v":1788,"vw":70.636959},{"c":70.71,"h":70.74,"l":70.64,"n":71,"o":70.74,"t":"2026-10-16T18:40:00Z","v":2529,"vw":70.692673},{"c":70.84,"h":70.87,"l":70.74,"n":156,"o":70.77,"t":"2026-10-16T18:45:00Z","v":6347,"vw":70.791207},{"c":70.65,"h":70.875,"l":70.65,"n":151,"o":70.85,"t":"2026-10-16T18:50:00Z","v":4466,"vw":70.820635},{"c":70.575,"h":70.745,"l":70.485,"n":209,"o":70.74,"t":"2026-10-16T18:55:00Z","v":8153,"vw":70.635298},{"c":70.67,"h":70.67,"l":70.54,"n":58,"o":70.62,"t":"2026-10-16T19:00:00Z","v":1648,"vw":70.593204},{"c":70.26,"h":70.645,"l":70.23,"n":153,"o":70.645,"t":"2026-10-16T19:05:00Z","v":7266,"vw":70.419932},{"c":70.855,"h":70.86,"l":70.56,"n":153,"o":70.57,"t":"2026-10-16T19:10:00Z","v":7110,"vw":70.655374},{"c":70.79,"h":70.865,"l":70.73,"n":105,"o":70.85,"t":"2026-10-16T19:15:00Z","v":2786,"vw":70.815779},{"c":70.8075,"h":70.94,"l":70.75,"n":153,"o":70.94,"t":"2026-10-16T19:20:00Z","v":4175,"vw":70.852817},{"c":70.765,"h":70.9,"l":70.64,"n":202,"o":70.89,"t":"2026-10-16T19:25:00Z","v":7100,"vw":70.802015},{"c":70.79,"h":70.89,"l":70.65,"n":155,"o":70.82,"t":"2026-10-16T19:30:00Z","v":3415,"vw":70.788604},{"c":70.67,"h":70.79,"l":70.65,"n":119,"o":70.67,"t":"2026-10-16T19:35:00Z","v":3247,"vw":70.72546},{"c":70.45,"h":70.805,"l":70.43,"n":303,"o":70.67,"t":"2026-10-16T19:40:00Z","v":10996,"vw":70.661848},{"c":70.5603,"h":70.68,"l":70.3,"n":246,"o":70.545,"t":"2026-10-16T19:45:00Z","v":10208,"vw":70.482543},{"c":70.62,"h":70.91,"l":70.4,"n":456,"o":70.55,"t":"2026-10-16T19:50:00Z","v":18758,"vw":70.737879},{"c":70.34,"h":70.82,"l":70.34,"n":1040,"o":70.65,"t":"2026-10-16T19:55:00Z","v":50941,"vw":70.55156},{"c":70.5,"h":70.5,"l":70.5,"n":18,"o":70.5,"t":"2026-10-16T20:00:00Z","v":83418,"vw":70.5},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-16T23:50:00Z","v":1954,"vw":70},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T10:30:00Z","v":1002,"vw":71},{"c":70.28,"h":72.6203,"l":70.07,"n":50,"o":71.16,"t":"2026-10-19T13:30:00Z","v":9752,"vw":71.048783},{"c":70.13,"h":70.13,"l":70.13,"n":14,"o":70.13,"t":"2026-10-19T13:35:00Z","v":265,"vw":70.13},{"c":71.21,"h":72,"l":70.28,"n":40,"o":71.03,"t":"2026-10-19T13:40:00Z","v":1225,"vw":71.230489},{"c":71.305,"h":71.305,"l":70.89,"n":72,"o":71.21,"t":"2026-10-19T13:45:00Z","v":5897,"vw":71.167271},{"c":71.155,"h":71.3,"l":70.875,"n":66,"o":71.21,"t":"2026-10-19T13:50:00Z","v":3081,"vw":71.175443},{"c":71.15,"h":71.155,"l":71.15,"n":15,"o":71.155,"t":"2026-10-19T13:55:00Z","v":480,"vw":71.151309},{"c":71.8499,"h":71.8499,"l":71.155,"n":33,"o":71.16,"t":"2026-10-19T14:00:00Z","v":925,"vw":71.274168},{"c":70.39,"h":71.005,"l":70.17,"n":420,"o":71.005,"t":"2026-10-19T14:05:00Z","v":42303,"vw":70.353631},{"c":69.81,"h":70.39,"l":69.78,"n":437,"o":70.39,"t":"2026-10-19T14:10:00Z","v":86075,"vw":70.023474},{"c":70.285,"h":70.48,"l":69.785,"n":233,"o":69.8,"t":"2026-10-19T14:15:00Z","v":38577,"vw":69.932551},{"c":70.505,"h":70.555,"l":70.25,"n":51,"o":70.555,"t":"2026-10-19T14:20:00Z","v":2992,"vw":70.480347},{"c":70.85,"h":70.87,"l":70.51,"n":40,"o":70.51,"t":"2026-10-19T14:25:00Z","v":945,"vw":70.758957},{"c":70.705,"h":70.705,"l":70.595,"n":77,"o":70.595,"t":"2026-10-19T14:30:00Z","v":1804,"vw":70.660385},{"c":70.705,"h":70.96,"l":70.705,"n":17,"o":70.96,"t":"2026-10-19T14:35:00Z","v":781,"vw":70.784742},{"c":70.585,"h":70.585,"l":70.33,"n":60,"o":70.45,"t":"2026-10-19T14:40:00Z","v":2028,"vw":70.453613},{"c":70.54,"h":70.67,"l":70.43,"n":45,"o":70.58,"t":"2026-10-19T14:45:00Z","v":1508,"vw":70.614987},{"c":70.645,"h":70.69,"l":70.6,"n":58,"o":70.67,"t":"2026-10-19T14:50:00Z","v":1932,"vw":70.656905},{"c":71.02,"h":71.04,"l":70.665,"n":96,"o":70.665,"t":"2026-10-19T14:55:00Z","v":2993,"vw":70.94777},{"c":70.94,"h":70.94,"l":70.91,"n":45,"o":70.91,"t":"2026-10-19T15:00:00Z","v":995,"vw":70.928372},{"c":70.8,"h":70.91,"l":70.77,"n":62,"o":70.91,"t":"2026-10-19T15:05:00Z","v":2483,"vw":70.795534},{"c":70.995,"h":71.12,"l":70.88,"n":102,"o":70.95,"t":"2026-10-19T15:10:00Z","v":4380,"vw":71.015457},{"c":70.82,"h":70.985,"l":70.82,"n":14,"o":70.985,"t":"2026-10-19T15:15:00Z","v":445,"vw":70.927907},{"c":70.985,"h":70.985,"l":70.71,"n":50,"o":70.985,"t":"2026-10-19T15:20:00Z","v":964,"vw":70.914878},{"c":70.98,"h":70.98,"l":70.98,"n":8,"o":70.98,"t":"2026-10-19T15:25:00Z","v":141,"vw":70.98},{"c":70.98,"h":70.98,"l":70.98,"n":11,"o":70.98,"t":"2026-10-19T15:30:00Z","v":465,"vw":70.98},{"c":71.14,"h":71.14,"l":71.13,"n":19,"o":71.13,"t":"2026-10-19T15:35:00Z","v":524,"vw":71.135},{"c":71.1,"h":71.1,"l":71.1,"n":24,"o":71.1,"t":"2026-10-19T15:40:00Z","v":648,"vw":71.1},{"c":71.11,"h":71.1491,"l":70.97,"n":99,"o":71.01,"t":"2026-10-19T15:45:00Z","v":5027,"vw":71.038214},{"c":71.15,"h":71.15,"l":70.86,"n":25,"o":70.86,"t":"2026-10-19T15:50:00Z","v":389,"vw":70.980332},{"c":71.095,"h":71.2,"l":71.03,"n":93,"o":71.2,"t":"2026-10-19T15:55:00Z","v":2132,"vw":71.064557},{"c":70.85,"h":71.14,"l":70.71,"n":80,"o":71.05,"t":"2026-10-19T16:00:00Z","v":2854,"vw":70.991446},{"c":70.6,"h":70.815,"l":70.6,"n":43,"o":70.8075,"t":"2026-10-19T16:05:00Z","v":1012,"vw":70.696579},{"c":70.725,"h":70.75,"l":70.62,"n":49,"o":70.62,"t":"2026-10-19T16:10:00Z","v":1102,"vw":70.7},{"c":70.715,"h":70.755,"l":70.54,"n":66,"o":70.725,"t":"2026-10-19T16:15:00Z","v":2229,"vw":70.663133},{"c":70.58,"h":70.58,"l":70.47,"n":44,"o":70.54,"t":"2026-10-19T16:20:00Z","v":1311,"vw":70.536525},{"c":70.585,"h":70.585,"l":70.575,"n":32,"o":70.585,"t":"2026-10-19T16:25:00Z","v":821,"vw":70.582768},{"c":70.39,"h":70.555,"l":70.36,"n":68,"o":70.555,"t":"2026-10-19T16:30:00Z","v":1839,"vw":70.410473},{"c":70.6625,"h":70.6625,"l":70.56,"n":32,"o":70.56,"t":"2026-10-19T16:35:00Z","v":746,"vw":70.6275},{"c":70.63,"h":70.63,"l":70.598,"n":47,"o":70.63,"t":"2026-10-19T16:40:00Z","v":3650,"vw":70.627985},{"c":70.37,"h":70.63,"l":70.37,"n":49,"o":70.63,"t":"2026-10-19T16:45:00Z","v":2654,"vw":70.548087},{"c":70.32,"h":70.405,"l":70.32,"n":76,"o":70.32,"t":"2026-10-19T16:50:00Z","v":2222,"vw":70.381404},{"c":70.305,"h":70.37,"l":70.22,"n":103,"o":70.225,"t":"2026-10-19T16:55:00Z","v":3147,"vw":70.272357},{"c":70.275,"h":70.36,"l":70.17,"n":82,"o":70.36,"t":"2026-10-19T17:05:00Z","v":2071,"vw":70.282461},{"c":70.11,"h":70.14,"l":69.9782,"n":95,"o":70.14,"t":"2026-10-19T17:10:00Z","v":2856,"vw":70.093592},{"c":70.14,"h":70.155,"l":70.14,"n":43,"o":70.15,"t":"2026-10-19T17:20:00Z","v":1181,"vw":70.14823},{"c":70.055,"h":70.055,"l":69.92,"n":44,"o":69.92,"t":"2026-10-19T17:25:00Z","v":875,"vw":69.981086},{"c":70.125,"h":70.13,"l":69.94,"n":55,"o":69.94,"t":"2026-10-19T17:30:00Z","v":1251,"vw":70.078531},{"c":69.96,"h":70.1151,"l":69.92,"n":66,"o":70.1151,"t":"2026-10-19T17:35:00Z","v":2474,"vw":69.97712},{"c":69.79,"h":70.0001,"l":69.79,"n":95,"o":69.8416,"t":"2026-10-19T17:40:00Z","v":2581,"vw":69.890092},{"c":69.705,"h":69.85,"l":69.66,"n":52,"o":69.8458,"t":"2026-10-19T17:45:00Z","v":1817,"vw":69.777298},{"c":69.7,"h":69.7,"l":69.7,"n":22,"o":69.7,"t":"2026-10-19T17:50:00Z","v":358,"vw":69.7},{"c":69.74,"h":69.74,"l":69.61,"n":39,"o":69.7,"t":"2026-10-19T17:55:00Z","v":888,"vw":69.6975},{"c":69.475,"h":69.74,"l":69.35,"n":64,"o":69.613,"t":"2026-10-19T18:00:00Z","v":2710,"vw":69.494358},{"c":69.295,"h":69.32,"l":69.1501,"n":30,"o":69.32,"t":"2026-10-19T18:05:00Z","v":1134,"vw":69.254989},{"c":69.32,"h":69.39,"l":69.03,"n":107,"o":69.18,"t":"2026-10-19T18:10:00Z","v":3089,"vw":69.249302},{"c":69.2,"h":69.37,"l":69.195,"n":77,"o":69.37,"t":"2026-10-19T18:15:00Z","v":2211,"vw":69.225376},{"c":69.4,"h":69.405,"l":69.37,"n":73,"o":69.37,"t":"2026-10-19T18:20:00Z","v":2451,"vw":69.393943},{"c":69.335,"h":69.49,"l":69.29,"n":100,"o":69.3,"t":"2026-10-19T18:25:00Z","v":5963,"vw":69.43143},{"c":69.21,"h":69.335,"l":69.2,"n":144,"o":69.26,"t":"2026-10-19T18:30:00Z","v":2694,"vw":69.243183},{"c":69.24,"h":69.245,"l":68.99,"n":196,"o":69.045,"t":"2026-10-19T18:35:00Z","v":25161,"vw":69.038469},{"c":69.3,"h":69.35,"l":69.195,"n":126,"o":69.35,"t":"2026-10-19T18:40:00Z","v":3236,"vw":69.249632},{"c":69.34,"h":69.43,"l":69.1721,"n":166,"o":69.32,"t":"2026-10-19T18:45:00Z","v":5963,"vw":69.360587},{"c":69.6,"h":69.62,"l":69.3,"n":174,"o":69.34,"t":"2026-10-19T18:50:00Z","v":7512,"vw":69.497038},{"c":69.6102,"h":69.7514,"l":69.46,"n":137,"o":69.6075,"t":"2026-10-19T18:55:00Z","v":3684,"vw":69.630405},{"c":69.6177,"h":69.76,"l":69.51,"n":136,"o":69.635,"t":"2026-10-19T19:00:00Z","v":2535,"vw":69.63417},{"c":69.645,"h":69.76,"l":69.5868,"n":157,"o":69.645,"t":"2026-10-19T19:05:00Z","v":3308,"vw":69.644961},{"c":69.765,"h":69.895,"l":69.57,"n":172,"o":69.645,"t":"2026-10-19T19:10:00Z","v":5512,"vw":69.710867},{"c":69.985,"h":69.99,"l":69.76,"n":119,"o":69.76,"t":"2026-10-19T19:15:00Z","v":5053,"vw":69.911747},{"c":70.255,"h":70.255,"l":69.97,"n":214,"o":69.98,"t":"2026-10-19T19:20:00Z","v":6523,"vw":70.093246},{"c":70.295,"h":70.295,"l":69.96,"n":57,"o":69.96,"t":"2026-10-19T19:25:00Z","v":2042,"vw":70.127204},{"c":70.325,"h":70.43,"l":70.16,"n":145,"o":70.305,"t":"2026-10-19T19:30:00Z","v":6145,"vw":70.311507},{"c":70.065,"h":70.325,"l":69.99,"n":209,"o":70.325,"t":"2026-10-19T19:35:00Z","v":9355,"vw":70.128404},{"c":70.075,"h":70.18,"l":69.96,"n":177,"o":70.065,"t":"2026-10-19T19:40:00Z","v":4755,"vw":70.086181},{"c":70,"h":70.005,"l":69.92,"n":153,"o":69.94,"t":"2026-10-19T19:45:00Z","v":4851,"vw":69.955909},{"c":69.52,"h":69.95,"l":69.49,"n":304,"o":69.95,"t":"2026-10-19T19:50:00Z","v":14532,"vw":69.685872},{"c":69.7,"h":69.7,"l":69.325,"n":932,"o":69.325,"t":"2026-10-19T19:55:00Z","v":45797,"vw":69.586367},{"c":69.65,"h":69.73,"l":69.65,"n":28,"o":69.73,"t":"2026-10-19T20:00:00Z","v":173280,"vw":69.650156},{"c":69.64,"h":69.64,"l":69.64,"n":1,"o":69.64,"t":"2026-10-19T23:50:00Z","v":100,"vw":69.64},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-20T12:00:00Z","v":100,"vw":70.99},{"c":69.65,"h":69.65,"l":69,"n":25,"o":69,"t":"2026-10-20T13:30:00Z","v":5201,"vw":69.048504},{"c":69.2461,"h":69.2461,"l":69.2461,"n":2,"o":69.2461,"t":"2026-10-20T13:35:00Z","v":153,"vw":69.2461},{"c":70.34,"h":70.34,"l":69.9684,"n":20,"o":69.9684,"t":"2026-10-20T13:40:00Z","v":436,"vw":70.11704},{"c":70.68,"h":70.68,"l":70.33,"n":68,"o":70.33,"t":"2026-10-20T13:45:00Z","v":2610,"vw":70.537176},{"c":70.53,"h":70.95,"l":70.53,"n":87,"o":70.95,"t":"2026-10-20T13:55:00Z","v":4123,"vw":70.733319},{"c":70.74,"h":70.76,"l":70.41,"n":24,"o":70.76,"t":"2026-10-20T14:00:00Z","v":1180,"vw":70.613467},{"c":70.88,"h":70.88,"l":70.41,"n":76,"o":70.41,"t":"2026-10-20T14:05:00Z","v":2022,"vw":70.708462},{"c":71.075,"h":71.075,"l":70.395,"n":152,"o":70.82,"t":"2026-10-20T14:10:00Z","v":2540,"vw":70.889666},{"c":70.91,"h":71.165,"l":70.82,"n":111,"o":71.15,"t":"2026-10-20T14:15:00Z","v":3686,"vw":71.03773},{"c":70.94,"h":71.09,"l":70.68,"n":119,"o":70.77,"t":"2026-10-20T14:20:00Z","v":4356,"vw":70.972532},{"c":71.35,"h":71.35,"l":71.01,"n":43,"o":71.06,"t":"2026-10-20T14:25:00Z","v":1292,"vw":71.1},{"c":71.285,"h":71.285,"l":71.24,"n":30,"o":71.24,"t":"2026-10-20T14:30:00Z","v":495,"vw":71.257578},{"c":71.2325,"h":71.2325,"l":71.14,"n":21,"o":71.14,"t":"2026-10-20T14:35:00Z","v":887,"vw":71.195417},{"c":71.62,"h":71.64,"l":71.35,"n":78,"o":71.42,"t":"2026-10-20T14:40:00Z","v":2859,"vw":71.492691},{"c":71.385,"h":71.385,"l":71.385,"n":12,"o":71.385,"t":"2026-10-20T14:45:00Z","v":616,"vw":71.385},{"c":71.38,"h":71.38,"l":71.38,"n":5,"o":71.38,"t":"2026-10-20T14:50:00Z","v":161,"vw":71.38},{"c":71.335,"h":71.56,"l":71.19,"n":109,"o":71.53,"t":"2026-10-20T15:00:00Z","v":5053,"vw":71.48592},{"c":71.355,"h":71.39,"l":71.33,"n":36,"o":71.33,"t":"2026-10-20T15:05:00Z","v":1145,"vw":71.351104},{"c":71.025,"h":71.22,"l":71.02,"n":84,"o":71.22,"t":"2026-10-20T15:10:00Z","v":1836,"vw":71.074268},{"c":71.17,"h":71.17,"l":70.935,"n":47,"o":71.04,"t":"2026-10-20T15:15:00Z","v":1519,"vw":71.055},{"c":71.17,"h":71.17,"l":71.17,"n":14,"o":71.17,"t":"2026-10-20T15:20:00Z","v":248,"vw":71.17},{"c":71.24,"h":71.41,"l":71.21,"n":147,"o":71.28,"t":"2026-10-20T15:25:00Z","v":4705,"vw":71.272769},{"c":71.35,"h":71.35,"l":71.35,"n":15,"o":71.35,"t":"2026-10-20T15:40:00Z","v":287,"vw":71.35},{"c":71.015,"h":71.015,"l":70.96,"n":28,"o":70.96,"t":"2026-10-20T15:45:00Z","v":686,"vw":70.996667},{"c":71.04,"h":71.06,"l":71.04,"n":81,"o":71.06,"t":"2026-10-20T15:50:00Z","v":1408,"vw":71.05},{"c":70.875,"h":70.95,"l":70.77,"n":49,"o":70.95,"t":"2026-10-20T16:00:00Z","v":2600,"vw":70.808667},{"c":70.72,"h":70.875,"l":70.72,"n":66,"o":70.875,"t":"2026-10-20T16:05:00Z","v":1710,"vw":70.756707},{"c":70.68,"h":70.68,"l":70.68,"n":8,"o":70.68,"t":"2026-10-20T16:10:00Z","v":236,"vw":70.68},{"c":70.56,"h":70.67,"l":70.56,"n":42,"o":70.57,"t":"2026-10-20T16:15:00Z","v":1129,"vw":70.6},{"c":70.61,"h":70.61,"l":70.61,"n":11,"o":70.61,"t":"2026-10-20T16:20:00Z","v":184,"vw":70.61},{"c":70.98,"h":70.98,"l":70.71,"n":94,"o":70.71,"t":"2026-10-20T16:30:00Z","v":2325,"vw":70.789343},{"c":70.89,"h":70.89,"l":70.89,"n":15,"o":70.89,"t":"2026-10-20T16:40:00Z","v":292,"vw":70.89},{"c":70.6301,"h":71.23,"l":70.6301,"n":94,"o":70.92,"t":"2026-10-20T16:45:00Z","v":3506,"vw":71.024537},{"c":70.95,"h":71.01,"l":70.95,"n":75,"o":70.96,"t":"2026-10-20T16:50:00Z","v":2440,"vw":70.964933},{"c":71.24,"h":71.38,"l":71.03,"n":175,"o":71.07,"t":"2026-10-20T16:55:00Z","v":8157,"vw":71.150262},{"c":71.25,"h":71.25,"l":71.25,"n":18,"o":71.25,"t":"2026-10-20T17:05:00Z","v":926,"vw":71.25},{"c":71.28,"h":71.28,"l":71.28,"n":17,"o":71.28,"t":"2026-10-20T17:10:00Z","v":309,"vw":71.28},{"c":71.275,"h":71.38,"l":71.23,"n":178,"o":71.27,"t":"2026-10-20T17:20:00Z","v":4493,"vw":71.279655},{"c":71.14,"h":71.3,"l":70.92,"n":197,"o":71.285,"t":"2026-10-20T17:25:00Z","v":17816,"vw":71.162047},{"c":71.2,"h":71.36,"l":71.16,"n":44,"o":71.16,"t":"2026-10-20T17:30:00Z","v":1204,"vw":71.241311},{"c":71.36,"h":71.36,"l":71.33,"n":50,"o":71.34,"t":"2026-10-20T17:40:00Z","v":1584,"vw":71.346677},{"c":71.17,"h":71.29,"l":71.1,"n":132,"o":71.29,"t":"2026-10-20T17:45:00Z","v":5771,"vw":71.183935},{"c":71.28,"h":71.28,"l":71.26,"n":42,"o":71.26,"t":"2026-10-20T17:50:00Z","v":421,"vw":71.27},{"c":70.81,"h":71.26,"l":70.81,"n":138,"o":71.26,"t":"2026-10-20T17:55:00Z","v":3786,"vw":71.203889},{"c":70.925,"h":70.935,"l":70.925,"n":32,"o":70.935,"t":"2026-10-20T18:00:00Z","v":510,"vw":70.93},{"c":70.76,"h":70.915,"l":70.74,"n":79,"o":70.9,"t":"2026-10-20T18:05:00Z","v":2126,"vw":70.845692},{"c":70.85,"h":70.865,"l":70.85,"n":15,"o":70.8575,"t":"2026-10-20T18:10:00Z","v":1134,"vw":70.861098},{"c":70.78,"h":70.865,"l":70.78,"n":27,"o":70.86,"t":"2026-10-20T18:15:00Z","v":997,"vw":70.823333},{"c":70.715,"h":70.74,"l":70.65,"n":50,"o":70.74,"t":"2026-10-20T18:20:00Z","v":1325,"vw":70.714286},{"c":70.58,"h":70.715,"l":70.58,"n":49,"o":70.715,"t":"2026-10-20T18:25:00Z","v":1384,"vw":70.610714},{"c":70.58,"h":70.58,"l":70.58,"n":40,"o":70.58,"t":"2026-10-20T18:30:00Z","v":575,"vw":70.58},{"c":70.6,"h":70.74,"l":70.6,"n":14,"o":70.74,"t":"2026-10-20T18:35:00Z","v":1201,"vw":70.727273},{"c":70.57,"h":70.61,"l":70.57,"n":52,"o":70.61,"t":"2026-10-20T18:40:00Z","v":1232,"vw":70.60125},{"c":70.6,"h":70.6,"l":70.6,"n":10,"o":70.6,"t":"2026-10-20T18:45:00Z","v":148,"vw":70.6},{"c":70.606,"h":70.6974,"l":70.5,"n":65,"o":70.6,"t":"2026-10-20T18:50:00Z","v":1017,"vw":70.597571},{"c":70.59,"h":70.73,"l":70.59,"n":41,"o":70.71,"t":"2026-10-20T18:55:00Z","v":629,"vw":70.680769},{"c":70.7851,"h":70.805,"l":70.69,"n":98,"o":70.73,"t":"2026-10-20T19:00:00Z","v":2865,"vw":70.776478},{"c":70.94,"h":70.94,"l":70.7851,"n":22,"o":70.7851,"t":"2026-10-20T19:05:00Z","v":535,"vw":70.84706},{"c":70.94,"h":70.94,"l":70.94,"n":20,"o":70.94,"t":"2026-10-20T19:10:00Z","v":297,"vw":70.94},{"c":71.07,"h":71.07,"l":70.714,"n":62,"o":70.714,"t":"2026-10-20T19:15:00Z","v":3342,"vw":70.765779},{"c":70.73,"h":70.955,"l":70.69,"n":77,"o":70.955,"t":"2026-10-20T19:20:00Z","v":3499,"vw":70.869141},{"c":70.84,"h":70.87,"l":70.69,"n":91,"o":70.87,"t":"2026-10-20T19:25:00Z","v":2404,"vw":70.834375},{"c":70.9,"h":70.97,"l":70.79,"n":113,"o":70.79,"t":"2026-10-20T19:30:00Z","v":3293,"vw":70.879524},{"c":70.91,"h":70.96,"l":70.72,"n":213,"o":70.82,"t":"2026-10-20T19:35:00Z","v":6700,"vw":70.868531},{"c":70.625,"h":70.93,"l":70.43,"n":204,"o":70.93,"t":"2026-10-20T19:40:00Z","v":12350,"vw":70.801455},{"c":70.26,"h":70.72,"l":70.21,"n":322,"o":70.62,"t":"2026-10-20T19:45:00Z","v":15280,"vw":70.413126},{"c":70.31,"h":70.37,"l":70.07,"n":382,"o":70.14,"t":"2026-10-20T19:50:00Z","v":19002,"vw":70.271964},{"c":70.55,"h":70.61,"l":70.18,"n":1148,"o":70.205,"t":"2026-10-20T19:55:00Z","v":70384,"vw":70.376066},{"c":70.47,"h":70.47,"l":70.47,"n":38,"o":70.47,"t":"2026-10-20T20:00:00Z","v":391044,"vw":70.47},{"c":71.045,"h":72.7,"l":70.2001,"n":82,"o":71.88,"t":"2026-10-21T13:30:00Z","v":14787,"vw":71.12757},{"c":71.1575,"h":71.18,"l":70.59,"n":27,"o":71.175,"t":"2026-10-21T13:35:00Z","v":1492,"vw":71.093103},{"c":70.74,"h":71.23,"l":70.74,"n":16,"o":71.23,"t":"2026-10-21T13:40:00Z","v":1127,"vw":70.968823},{"c":71.265,"h":71.265,"l":70.73,"n":26,"o":70.86,"t":"2026-10-21T13:45:00Z","v":685,"vw":71.065417},{"c":70.055,"h":70.965,"l":69.915,"n":209,"o":70.72,"t":"2026-10-21T13:50:00Z","v":8479,"vw":70.378481},{"c":70.05,"h":70.5687,"l":70.045,"n":46,"o":70.045,"t":"2026-10-21T13:55:00Z","v":1333,"vw":70.221388},{"c":70.69,"h":70.99,"l":70.055,"n":108,"o":70.4,"t":"2026-10-21T14:00:00Z","v":3969,"vw":70.4421},{"c":70.39,"h":70.6951,"l":70.27,"n":73,"o":70.69,"t":"2026-10-21T14:05:00Z","v":2685,"vw":70.592444},{"c":70.96,"h":70.96,"l":70.39,"n":71,"o":70.39,"t":"2026-10-21T14:10:00Z","v":1238,"vw":70.597222},{"c":70.495,"h":70.495,"l":70.17,"n":68,"o":70.32,"t":"2026-10-21T14:15:00Z","v":1909,"vw":70.433365},{"c":70.495,"h":70.495,"l":70.185,"n":44,"o":70.495,"t":"2026-10-21T14:20:00Z","v":1973,"vw":70.459754},{"c":70.495,"h":70.495,"l":70.2384,"n":36,"o":70.2384,"t":"2026-10-21T14:25:00Z","v":756,"vw":70.40184},{"c":70.86,"h":70.92,"l":70.49,"n":119,"o":70.61,"t":"2026-10-21T14:30:00Z","v":6364,"vw":70.752424},{"c":70.72,"h":70.84,"l":70.5,"n":189,"o":70.84,"t":"2026-10-21T14:35:00Z","v":8832,"vw":70.689444},{"c":70.84,"h":71.08,"l":70.84,"n":107,"o":70.9,"t":"2026-10-21T14:40:00Z","v":3275,"vw":70.960198},{"c":71.08,"h":71.14,"l":70.85,"n":122,"o":71.14,"t":"2026-10-21T14:45:00Z","v":2389,"vw":71.043571},{"c":70.89,"h":71.23,"l":70.87,"n":53,"o":70.87,"t":"2026-10-21T14:50:00Z","v":822,"vw":70.996667},{"c":70.76,"h":71.18,"l":70.7,"n":136,"o":71.18,"t":"2026-10-21T14:55:00Z","v":2597,"vw":70.891682},{"c":70.735,"h":70.81,"l":70.53,"n":91,"o":70.775,"t":"2026-10-21T15:00:00Z","v":1973,"vw":70.76725},{"c":70.735,"h":70.735,"l":70.55,"n":67,"o":70.735,"t":"2026-10-21T15:05:00Z","v":946,"vw":70.673333},{"c":70.76,"h":70.76,"l":70.725,"n":56,"o":70.725,"t":"2026-10-21T15:10:00Z","v":932,"vw":70.739},{"c":70.865,"h":70.95,"l":70.85,"n":126,"o":70.94,"t":"2026-10-21T15:15:00Z","v":3005,"vw":70.912778},{"c":70.87,"h":70.87,"l":70.74,"n":53,"o":70.87,"t":"2026-10-21T15:20:00Z","v":1547,"vw":70.857052},{"c":70.755,"h":70.87,"l":70.615,"n":191,"o":70.86,"t":"2026-10-21T15:25:00Z","v":5709,"vw":70.723836},{"c":70.795,"h":70.96,"l":70.755,"n":126,"o":70.755,"t":"2026-10-21T15:30:00Z","v":3642,"vw":70.874094},{"c":71.035,"h":71.16,"l":70.59,"n":117,"o":71.02,"t":"2026-10-21T15:35:00Z","v":4405,"vw":71.039833},{"c":71.115,"h":71.25,"l":70.86,"n":147,"o":71.07,"t":"2026-10-21T15:40:00Z","v":4860,"vw":71.132509},{"c":71.0225,"h":71.12,"l":70.55,"n":120,"o":71.115,"t":"2026-10-21T15:45:00Z","v":18208,"vw":70.700287},{"c":71.09,"h":71.09,"l":70.82,"n":84,"o":71.035,"t":"2026-10-21T15:50:00Z","v":2044,"vw":71.015714},{"c":70.95,"h":71.23,"l":70.84,"n":164,"o":71.09,"t":"2026-10-21T15:55:00Z","v":4318,"vw":71.056257},{"c":70.92,"h":71.22,"l":70.66,"n":94,"o":71.22,"t":"2026-10-21T16:00:00Z","v":2284,"vw":70.86122},{"c":70.9,"h":71.01,"l":70.65,"n":92,"o":70.93,"t":"2026-10-21T16:05:00Z","v":1744,"vw":70.907175},{"c":71.02,"h":71.43,"l":70.9,"n":122,"o":70.9,"t":"2026-10-21T16:10:00Z","v":3455,"vw":71.080119},{"c":71.005,"h":71.135,"l":70.98,"n":80,"o":71.05,"t":"2026-10-21T16:15:00Z","v":1893,"vw":71.028957},{"c":71.005,"h":71.005,"l":71.005,"n":104,"o":71.005,"t":"2026-10-21T16:20:00Z","v":1564,"vw":71.005},{"c":71.005,"h":71.005,"l":71.005,"n":68,"o":71.005,"t":"2026-10-21T16:25:00Z","v":1045,"vw":71.005},{"c":70.98,"h":70.98,"l":70.84,"n":191,"o":70.89,"t":"2026-10-21T16:30:00Z","v":5371,"vw":70.886681},{"c":71.1,"h":71.195,"l":70.945,"n":222,"o":71.02,"t":"2026-10-21T16:35:00Z","v":11332,"vw":71.089969},{"c":70.83,"h":71.26,"l":70.67,"n":158,"o":71.205,"t":"2026-10-21T16:40:00Z","v":5218,"vw":71.054328},{"c":71.035,"h":71.08,"l":71.035,"n":33,"o":71.08,"t":"2026-10-21T16:45:00Z","v":625,"vw":71.065},{"c":71.03,"h":71.095,"l":71.03,"n":87,"o":71.035,"t":"2026-10-21T16:50:00Z","v":1511,"vw":71.073673},{"c":71.095,"h":71.095,"l":71.095,"n":18,"o":71.095,"t":"2026-10-21T16:55:00Z","v":253,"vw":71.095},{"c":70.91,"h":71.4,"l":70.87,"n":159,"o":70.88,"t":"2026-10-21T17:00:00Z","v":4765,"vw":71.173519},{"c":71.095,"h":71.095,"l":70.8055,"n":124,"o":71.095,"t":"2026-10-21T17:05:00Z","v":3742,"vw":70.928627},{"c":70.935,"h":71.095,"l":70.91,"n":105,"o":70.91,"t":"2026-10-21T17:10:00Z","v":2463,"vw":71.011875},{"c":71.175,"h":71.175,"l":71.05,"n":103,"o":71.07,"t":"2026-10-21T17:15:00Z","v":3705,"vw":71.104349},{"c":71.145,"h":71.175,"l":71.02,"n":89,"o":71.07,"t":"2026-10-21T17:20:00Z","v":4069,"vw":71.10048},{"c":71.145,"h":71.145,"l":71.01,"n":96,"o":71.145,"t":"2026-10-21T17:25:00Z","v":2399,"vw":71.111085},{"c":71.105,"h":71.265,"l":71.03,"n":117,"o":71.15,"t":"2026-10-21T17:30:00Z","v":2435,"vw":71.140238},{"c":71.22,"h":71.235,"l":71.09,"n":97,"o":71.235,"t":"2026-10-21T17:35:00Z","v":1637,"vw":71.166581},{"c":71.26,"h":71.44,"l":71.09,"n":355,"o":71.22,"t":"2026-10-21T17:40:00Z","v":14863,"vw":71.257641},{"c":71.23,"h":71.23,"l":71.215,"n":53,"o":71.23,"t":"2026-10-21T17:45:00Z","v":1362,"vw":71.226176},{"c":71.285,"h":71.285,"l":71.285,"n":29,"o":71.285,"t":"2026-10-21T17:50:00Z","v":276,"vw":71.285},{"c":71.34,"h":71.34,"l":71.3,"n":90,"o":71.3,"t":"2026-10-21T17:55:00Z","v":1453,"vw":71.312987},{"c":71.345,"h":71.345,"l":71.25,"n":36,"o":71.34,"t":"2026-10-21T18:00:00Z","v":952,"vw":71.326667},{"c":71.535,"h":71.585,"l":71.36,"n":166,"o":71.39,"t":"2026-10-21T18:05:00Z","v":4520,"vw":71.455543},{"c":71.86,"h":71.87,"l":71.48,"n":213,"o":71.48,"t":"2026-10-21T18:10:00Z","v":10897,"vw":71.648577},{"c":71.89,"h":71.95,"l":71.89,"n":83,"o":71.89,"t":"2026-10-21T18:15:00Z","v":2489,"vw":71.9},{"c":71.905,"h":71.905,"l":71.89,"n":136,"o":71.905,"t":"2026-10-21T18:20:00Z","v":2903,"vw":71.902786},{"c":72.04,"h":72.05,"l":71.91,"n":99,"o":71.91,"t":"2026-10-21T18:25:00Z","v":3640,"vw":71.992363},{"c":71.995,"h":72.045,"l":71.96,"n":134,"o":71.996,"t":"2026-10-21T18:30:00Z","v":2775,"vw":72.015153},{"c":72.015,"h":72.015,"l":71.92,"n":66,"o":72,"t":"2026-10-21T18:35:00Z","v":1321,"vw":71.994167},{"c":72.12,"h":72.12,"l":72.01,"n":120,"o":72.015,"t":"2026-10-21T18:40:00Z","v":2053,"vw":72.044215},{"c":72.075,"h":72.16,"l":72.06,"n":117,"o":72.14,"t":"2026-10-21T18:45:00Z","v":3799,"vw":72.104778},{"c":72.03,"h":72.04,"l":71.86,"n":147,"o":72.035,"t":"2026-10-21T18:50:00Z","v":4127,"vw":71.957922},{"c":71.67,"h":72.03,"l":71.67,"n":136,"o":72.02,"t":"2026-10-21T18:55:00Z","v":4073,"vw":71.811056},{"c":71.74,"h":71.77,"l":71.735,"n":126,"o":71.76,"t":"2026-10-21T19:00:00Z","v":3893,"vw":71.747888},{"c":71.725,"h":71.8,"l":71.725,"n":53,"o":71.8,"t":"2026-10-21T19:05:00Z","v":1035,"vw":71.743396},{"c":71.7,"h":71.735,"l":71.56,"n":189,"o":71.735,"t":"2026-10-21T19:10:00Z","v":3726,"vw":71.659255},{"c":71.921,"h":72.025,"l":71.7,"n":170,"o":71.7,"t":"2026-10-21T19:15:00Z","v":5275,"vw":71.948597},{"c":72.04,"h":72.05,"l":71.995,"n":78,"o":71.995,"t":"2026-10-21T19:20:00Z","v":1798,"vw":72.028333},{"c":72.195,"h":72.27,"l":72.05,"n":204,"o":72.05,"t":"2026-10-21T19:25:00Z","v":6075,"vw":72.176952},{"c":72.31,"h":72.31,"l":72.195,"n":138,"o":72.29,"t":"2026-10-21T19:30:00Z","v":3335,"vw":72.270876},{"c":72.32,"h":72.32,"l":72.07,"n":240,"o":72.31,"t":"2026-10-21T19:35:00Z","v":8374,"vw":72.147718},{"c":72.02,"h":72.31,"l":71.98,"n":533,"o":72.23,"t":"2026-10-21T19:40:00Z","v":30270,"vw":72.075595},{"c":71.9325,"h":72.11,"l":71.89,"n":480,"o":72.02,"t":"2026-10-21T19:45:00Z","v":24008,"vw":71.987359},{"c":71.92,"h":72.045,"l":71.86,"n":666,"o":71.925,"t":"2026-10-21T19:50:00Z","v":22185,"vw":71.941008},{"c":71.6,"h":71.85,"l":71.47,"n":1794,"o":71.85,"t":"2026-10-21T19:55:00Z","v":83102,"vw":71.66831},{"c":71.54,"h":71.54,"l":71.54,"n":29,"o":71.54,"t":"2026-10-21T20:00:00Z","v":103461,"vw":71.54},{"c":71.21,"h":71.25,"l":70.135,"n":66,"o":70.38,"t":"2026-10-22T13:30:00Z","v":6102,"vw":70.553577},{"c":71.28,"h":71.35,"l":71.28,"n":7,"o":71.35,"t":"2026-10-22T13:35:00Z","v":711,"vw":71.31},{"c":71.25,"h":71.25,"l":70.93,"n":51,"o":70.98,"t":"2026-10-22T13:40:00Z","v":2730,"vw":71.0884},{"c":71.05,"h":71.05,"l":70.76,"n":25,"o":70.76,"t":"2026-10-22T13:45:00Z","v":2182,"vw":71.017264},{"c":70.805,"h":71.265,"l":70.8,"n":33,"o":70.8,"t":"2026-10-22T13:50:00Z","v":658,"vw":70.987},{"c":70.765,"h":71.3,"l":70.75,"n":15,"o":70.75,"t":"2026-10-22T13:55:00Z","v":365,"vw":70.984593},{"c":70.71,"h":71.355,"l":70.71,"n":72,"o":71.355,"t":"2026-10-22T14:00:00Z","v":2079,"vw":70.972756},{"c":70.69,"h":70.835,"l":70.08,"n":239,"o":70.835,"t":"2026-10-22T14:05:00Z","v":13220,"vw":70.586448},{"c":70.47,"h":70.95,"l":70.47,"n":188,"o":70.62,"t":"2026-10-22T14:10:00Z","v":13135,"vw":70.762274},{"c":70.3201,"h":70.3201,"l":70.06,"n":40,"o":70.18,"t":"2026-10-22T14:15:00Z","v":771,"vw":70.20402},{"c":69.655,"h":69.9,"l":69.52,"n":144,"o":69.9,"t":"2026-10-22T14:20:00Z","v":6952,"vw":69.826639},{"c":69.82,"h":69.82,"l":69.59,"n":48,"o":69.59,"t":"2026-10-22T14:25:00Z","v":1069,"vw":69.706423},{"c":69.815,"h":69.885,"l":69.5201,"n":126,"o":69.5201,"t":"2026-10-22T14:30:00Z","v":6384,"vw":69.746127},{"c":69.805,"h":69.805,"l":69.61,"n":24,"o":69.64,"t":"2026-10-22T14:35:00Z","v":696,"vw":69.713056},{"c":69.915,"h":69.915,"l":69.8,"n":92,"o":69.8,"t":"2026-10-22T14:40:00Z","v":1844,"vw":69.829857},{"c":69.105,"h":69.78,"l":69.01,"n":122,"o":69.78,"t":"2026-10-22T14:45:00Z","v":4362,"vw":69.449846},{"c":68.94,"h":69.19,"l":68.72,"n":194,"o":69.04,"t":"2026-10-22T14:50:00Z","v":6652,"vw":68.972484},{"c":68.97,"h":68.985,"l":68.64,"n":131,"o":68.985,"t":"2026-10-22T14:55:00Z","v":4041,"vw":68.834998},{"c":68.72,"h":69.015,"l":68.72,"n":86,"o":68.935,"t":"2026-10-22T15:00:00Z","v":2932,"vw":68.86128},{"c":68.825,"h":68.825,"l":68.735,"n":127,"o":68.81,"t":"2026-10-22T15:05:00Z","v":3813,"vw":68.793509},{"c":68.33,"h":68.66,"l":68.33,"n":73,"o":68.66,"t":"2026-10-22T15:10:00Z","v":3778,"vw":68.461984},{"c":68.96,"h":69,"l":68.41,"n":200,"o":68.46,"t":"2026-10-22T15:15:00Z","v":8063,"vw":68.611603},{"c":68.99,"h":69.1,"l":68.79,"n":79,"o":69.05,"t":"2026-10-22T15:20:00Z","v":3300,"vw":68.979091},{"c":68.755,"h":68.97,"l":68.725,"n":113,"o":68.97,"t":"2026-10-22T15:25:00Z","v":2607,"vw":68.876479},{"c":69.05,"h":69.07,"l":68.57,"n":136,"o":68.79,"t":"2026-10-22T15:30:00Z","v":5353,"vw":68.847915},{"c":68.855,"h":69.17,"l":68.765,"n":101,"o":68.765,"t":"2026-10-22T15:35:00Z","v":2379,"vw":69.054285},{"c":69.13,"h":69.3351,"l":68.775,"n":150,"o":68.775,"t":"2026-10-22T15:40:00Z","v":10594,"vw":68.903464},{"c":69.09,"h":69.24,"l":68.97,"n":67,"o":69.23,"t":"2026-10-22T15:45:00Z","v":2958,"vw":69.064903},{"c":69.345,"h":69.345,"l":69.115,"n":136,"o":69.115,"t":"2026-10-22T15:50:00Z","v":3186,"vw":69.264765},{"c":69.39,"h":69.51,"l":69.39,"n":144,"o":69.41,"t":"2026-10-22T15:55:00Z","v":5300,"vw":69.433198},{"c":69.19,"h":69.52,"l":69.19,"n":67,"o":69.42,"t":"2026-10-22T16:00:00Z","v":2379,"vw":69.43303},{"c":69.36,"h":69.43,"l":69.175,"n":133,"o":69.195,"t":"2026-10-22T16:05:00Z","v":3615,"vw":69.278591},{"c":69.29,"h":69.295,"l":69.285,"n":52,"o":69.295,"t":"2026-10-22T16:10:00Z","v":1280,"vw":69.288571},{"c":69.27,"h":69.27,"l":69.23,"n":23,"o":69.23,"t":"2026-10-22T16:15:00Z","v":558,"vw":69.251014},{"c":69.33,"h":69.44,"l":69.33,"n":63,"o":69.33,"t":"2026-10-22T16:20:00Z","v":1554,"vw":69.354895},{"c":69.33,"h":69.42,"l":69.3207,"n":51,"o":69.3207,"t":"2026-10-22T16:25:00Z","v":801,"vw":69.343278},{"c":69.34,"h":69.42,"l":69.31,"n":87,"o":69.42,"t":"2026-10-22T16:30:00Z","v":2027,"vw":69.34},{"c":69.25,"h":69.405,"l":69.25,"n":76,"o":69.36,"t":"2026-10-22T16:35:00Z","v":2084,"vw":69.350217},{"c":69.11,"h":69.34,"l":69.03,"n":137,"o":69.34,"t":"2026-10-22T16:40:00Z","v":2831,"vw":69.156223},{"c":69.045,"h":69.105,"l":69,"n":59,"o":69.02,"t":"2026-10-22T16:45:00Z","v":1907,"vw":69.019214},{"c":69.32,"h":69.5,"l":69.045,"n":206,"o":69.045,"t":"2026-10-22T16:50:00Z","v":8749,"vw":69.343263},{"c":69.25,"h":69.265,"l":69.17,"n":122,"o":69.265,"t":"2026-10-22T16:55:00Z","v":3423,"vw":69.210729},{"c":69.33,"h":69.435,"l":69.22,"n":96,"o":69.22,"t":"2026-10-22T17:00:00Z","v":2285,"vw":69.321667},{"c":69.135,"h":69.32,"l":69.135,"n":65,"o":69.31,"t":"2026-10-22T17:05:00Z","v":2253,"vw":69.217492},{"c":69.25,"h":69.35,"l":69.07,"n":145,"o":69.2,"t":"2026-10-22T17:10:00Z","v":5441,"vw":69.202597},{"c":69.36,"h":69.515,"l":69.185,"n":169,"o":69.185,"t":"2026-10-22T17:20:00Z","v":4764,"vw":69.420823},{"c":69.345,"h":69.355,"l":69.31,"n":47,"o":69.355,"t":"2026-10-22T17:25:00Z","v":1708,"vw":69.347975},{"c":69.5,"h":69.59,"l":69.365,"n":194,"o":69.44,"t":"2026-10-22T17:30:00Z","v":11249,"vw":69.496729},{"c":69.285,"h":69.53,"l":69.285,"n":138,"o":69.5,"t":"2026-10-22T17:35:00Z","v":5663,"vw":69.467061},{"c":69.125,"h":69.255,"l":69.125,"n":69,"o":69.255,"t":"2026-10-22T17:40:00Z","v":1650,"vw":69.185556},{"c":69.36,"h":69.36,"l":69.19,"n":65,"o":69.2,"t":"2026-10-22T17:45:00Z","v":1598,"vw":69.235714},{"c":69.39,"h":69.435,"l":69.315,"n":137,"o":69.38,"t":"2026-10-22T17:50:00Z","v":4599,"vw":69.373658},{"c":69.36,"h":69.36,"l":69.31,"n":24,"o":69.31,"t":"2026-10-22T17:55:00Z","v":506,"vw":69.343333},{"c":69.12,"h":69.27,"l":69.03,"n":82,"o":69.27,"t":"2026-10-22T18:00:00Z","v":2542,"vw":69.135224},{"c":69.06,"h":69.06,"l":69,"n":47,"o":69,"t":"2026-10-22T18:05:00Z","v":907,"vw":69.015924},{"c":68.85,"h":69.02,"l":68.77,"n":188,"o":69.02,"t":"2026-10-22T18:10:00Z","v":5910,"vw":68.934667},{"c":68.8,"h":68.8,"l":68.8,"n":15,"o":68.8,"t":"2026-10-22T18:15:00Z","v":453,"vw":68.8},{"c":68.88,"h":68.975,"l":68.88,"n":89,"o":68.96,"t":"2026-10-22T18:20:00Z","v":2668,"vw":68.936},{"c":68.77,"h":68.86,"l":68.76,"n":119,"o":68.86,"t":"2026-10-22T18:25:00Z","v":2129,"vw":68.789412},{"c":68.675,"h":68.71,"l":68.64,"n":50,"o":68.64,"t":"2026-10-22T18:30:00Z","v":1723,"vw":68.683728},{"c":68.81,"h":68.81,"l":68.675,"n":42,"o":68.675,"t":"2026-10-22T18:35:00Z","v":1101,"vw":68.738491},{"c":68.705,"h":68.705,"l":68.705,"n":34,"o":68.705,"t":"2026-10-22T18:40:00Z","v":507,"vw":68.705},{"c":68.83,"h":68.84,"l":68.692,"n":142,"o":68.692,"t":"2026-10-22T18:45:00Z","v":3996,"vw":68.776664},{"c":68.91,"h":68.91,"l":68.89,"n":36,"o":68.89,"t":"2026-10-22T18:50:00Z","v":912,"vw":68.9},{"c":68.83,"h":68.885,"l":68.83,"n":132,"o":68.885,"t":"2026-10-22T18:55:00Z","v":5373,"vw":68.877285},{"c":68.63,"h":68.815,"l":68.63,"n":71,"o":68.8,"t":"2026-10-22T19:00:00Z","v":3011,"vw":68.761707},{"c":68.55,"h":68.75,"l":68.55,"n":100,"o":68.605,"t":"2026-10-22T19:05:00Z","v":3730,"vw":68.663466},{"c":68.52,"h":68.78,"l":68.4361,"n":176,"o":68.49,"t":"2026-10-22T19:10:00Z","v":6320,"vw":68.615966},{"c":68.72,"h":68.7212,"l":68.39,"n":110,"o":68.515,"t":"2026-10-22T19:15:00Z","v":4573,"vw":68.515668},{"c":68.68,"h":68.765,"l":68.67,"n":76,"o":68.76,"t":"2026-10-22T19:20:00Z","v":1935,"vw":68.732544},{"c":68.89,"h":68.89,"l":68.68,"n":105,"o":68.68,"t":"2026-10-22T19:25:00Z","v":3049,"vw":68.766733},{"c":68.66,"h":68.88,"l":68.64,"n":239,"o":68.88,"t":"2026-10-22T19:30:00Z","v":12114,"vw":68.780656},{"c":68.5,"h":68.73,"l":68.3,"n":171,"o":68.72,"t":"2026-10-22T19:35:00Z","v":7173,"vw":68.503333},{"c":68.6625,"h":68.725,"l":68.48,"n":223,"o":68.5,"t":"2026-10-22T19:40:00Z","v":10408,"vw":68.620495},{"c":68.455,"h":68.57,"l":68.35,"n":163,"o":68.5,"t":"2026-10-22T19:45:00Z","v":7739,"vw":68.463595},{"c":68.675,"h":68.96,"l":68.56,"n":510,"o":68.56,"t":"2026-10-22T19:50:00Z","v":24038,"vw":68.804768},{"c":68.47,"h":68.85,"l":68.38,"n":942,"o":68.83,"t":"2026-10-22T19:55:00Z","v":48589,"vw":68.51894},{"c":68.54,"h":68.54,"l":68.54,"n":25,"o":68.54,"t":"2026-10-22T20:00:00Z","v":90524,"vw":68.54}],"history":[{"c":25.74,"h":26.8,"l":25.53,"n":5192,"o":25.61,"t":"2024-10-21T04:00:00Z","v":488248,"vw":26.211196},{"c":24.5,"h":25.47,"l":23.17,"n":6525,"o":24.14,"t":"2024-10-22T04:00:00Z","v":550996,"vw":24.677716},{"c":24.7,"h":24.83,"l":23.71,"n":6475,"o":24.28,"t":"2024-10-23T04:00:00Z","v":454379,"vw":24.386422},{"c":25.15,"h":25.75,"l":24.67,"n":32176,"o":25.49,"t":"2024-10-24T04:00:00Z","v":4167854,"vw":25.177866},{"c":25.42,"h":25.6,"l":24.82,"n":7744,"o":25.4,"t":"2024-10-25T04:00:00Z","v":545507,"vw":25.186852},{"c":25.58,"h":26,"l":25.23,"n":6583,"o":25.64,"t":"2024-10-28T04:00:00Z","v":472272,"vw":25.555606},{"c":26.11,"h":26.4177,"l":25.42,"n":8633,"o":25.6,"t":"2024-10-29T04:00:00Z","v":870715,"vw":26.047815},{"c":26.55,"h":26.8,"l":26.01,"n":5842,"o":26.37,"t":"2024-10-30T04:00:00Z","v":543407,"vw":26.551922},{"c":26.34,"h":26.76,"l":26.1,"n":6829,"o":26.47,"t":"2024-10-31T04:00:00Z","v":529155,"vw":26.437775},{"c":26.4,"h":26.87,"l":26.28,"n":6947,"o":26.43,"t":"2024-11-01T04:00:00Z","v":382281,"vw":26.503807},{"c":27.08,"h":27.25,"l":26.07,"n":7513,"o":26.73,"t":"2024-11-04T05:00:00Z","v":607994,"vw":26.890538},{"c":27.25,"h":27.61,"l":26.9,"n":7127,"o":27,"t":"2024-11-05T05:00:00Z","v":433816,"vw":27.327427},{"c":28.06,"h":28.185,"l":27.53,"n":9692,"o":27.9,"t":"2024-11-06T05:00:00Z","v":802972,"vw":27.952094},{"c":28.44,"h":28.93,"l":26.64,"n":8116,"o":28.17,"t":"2024-11-07T05:00:00Z","v":512037,"vw":28.324826},{"c":28.63,"h":29.26,"l":28.33,"n":7163,"o":29.26,"t":"2024-11-08T05:00:00Z","v":450798,"vw":28.7487},{"c":29,"h":29.25,"l":28.75,"n":6706,"o":29,"t":"2024-11-11T05:00:00Z","v":497453,"vw":28.990432},{"c":28.76,"h":29.21,"l":28.39,"n":5763,"o":29.2,"t":"2024-11-12T05:00:00Z","v":362516,"vw":28.85773},{"c":28.46,"h":29.08,"l":28.3,"n":5411,"o":28.74,"t":"2024-11-13T05:00:00Z","v":347798,"vw":28.633291},{"c":28.97,"h":29.015,"l":28.3,"n":5039,"o":28.45,"t":"2024-11-14T05:00:00Z","v":436957,"vw":28.767571},{"c":28.34,"h":29.1,"l":28.34,"n":5966,"o":28.97,"t":"2024-11-15T05:00:00Z","v":730765,"vw":28.771118},{"c":27.89,"h":28.85,"l":27.87,"n":5700,"o":28.85,"t":"2024-11-18T05:00:00Z","v":381472,"vw":28.210456},{"c":27.96,"h":28.0005,"l":27.355,"n":5976,"o":27.62,"t":"2024-11-19T05:00:00Z","v":649467,"vw":27.783708},{"c":28.91,"h":29,"l":27.93,"n":5318,"o":28.04,"t":"2024-11-20T05:00:00Z","v":563645,"vw":28.615729},{"c":29.67,"h":29.8,"l":28.7,"n":7252,"o":29,"t":"2024-11-21T05:00:00Z","v":563719,"vw":29.49638},{"c":29.18,"h":29.75,"l":29.01,"n":5552,"o":29.69,"t":"2024-11-22T05:00:00Z","v":213914,"vw":29.311215},{"c":28.95,"h":29.61,"l":28.67,"n":6257,"o":29.2,"t":"2024-11-25T05:00:00Z","v":329535,"vw":29.095942},{"c":29.21,"h":29.5,"l":28.8,"n":5240,"o":29,"t":"2024-11-26T05:00:00Z","v":321621,"vw":29.149512},{"c":29.15,"h":29.58,"l":28.97,"n":4758,"o":29.58,"t":"2024-11-27T05:00:00Z","v":172674,"vw":29.193988},{"c":29.28,"h":29.85,"l":29.15,"n":3282,"o":29.49,"t":"2024-11-29T05:00:00Z","v":241718,"vw":29.470481},{"c":29,"h":29.78,"l":29,"n":5300,"o":29.51,"t":"2024-12-02T05:00:00Z","v":180838,"vw":29.2375},{"c":29.77,"h":30.105,"l":29,"n":7718,"o":29,"t":"2024-12-03T05:00:00Z","v":687775,"vw":29.849759},{"c":30.72,"h":30.74,"l":29.57,"n":7703,"o":30.23,"t":"2024-12-04T05:00:00Z","v":503542,"vw":30.158305},{"c":30.37,"h":31.56,"l":30.28,"n":8101,"o":30.82,"t":"2024-12-05T05:00:00Z","v":659520,"vw":30.837628},{"c":31.21,"h":31.26,"l":30.19,"n":4266,"o":30.39,"t":"2024-12-06T05:00:00Z","v":388042,"vw":31.062973},{"c":30.97,"h":32.45,"l":30.3,"n":6459,"o":32.1,"t":"2024-12-09T05:00:00Z","v":493399,"vw":31.053403},{"c":30.69,"h":31.555,"l":30.481,"n":4558,"o":30.89,"t":"2024-12-10T05:00:00Z","v":241027,"vw":31.025958},{"c":30.92,"h":31.19,"l":30.305,"n":3128,"o":30.65,"t":"2024-12-11T05:00:00Z","v":120371,"vw":30.931396},{"c":30.9,"h":31.43,"l":30.57,"n":3777,"o":30.97,"t":"2024-12-12T05:00:00Z","v":161687,"vw":30.96177},{"c":30.61,"h":31.45,"l":30.4801,"n":2826,"o":30.92,"t":"2024-12-13T05:00:00Z","v":155917,"vw":30.683926},{"c":30.74,"h":31.14,"l":30.32,"n":4240,"o":30.64,"t":"2024-12-16T05:00:00Z","v":262993,"vw":30.820368},{"c":29.52,"h":30.905,"l":29.36,"n":4793,"o":30.74,"t":"2024-12-17T05:00:00Z","v":270266,"vw":29.81353},{"c":29.15,"h":30.42,"l":28.98,"n":5897,"o":29.3,"t":"2024-12-18T05:00:00Z","v":435746,"vw":29.852924},{"c":28.8,"h":30.1799,"l":28.5,"n":4960,"o":28.77,"t":"2024-12-19T05:00:00Z","v":334023,"vw":28.891407},{"c":30.18,"h":30.47,"l":28.815,"n":5969,"o":28.83,"t":"2024-12-20T05:00:00Z","v":354796,"vw":30.074296},{"c":31.08,"h":31.08,"l":29.835,"n":4459,"o":30.95,"t":"2024-12-23T05:00:00Z","v":254853,"vw":30.703658},{"c":31.38,"h":31.49,"l":30.87,"n":2409,"o":31.19,"t":"2024-12-24T05:00:00Z","v":119282,"vw":31.236683},{"c":32.33,"h":32.33,"l":31.21,"n":4332,"o":31.21,"t":"2024-12-26T05:00:00Z","v":297460,"vw":32.111871},{"c":31.94,"h":32.22,"l":31.34,"n":4599,"o":32.22,"t":"2024-12-27T05:00:00Z","v":220109,"vw":31.827626},{"c":31.61,"h":32.12,"l":31.01,"n":4616,"o":31.78,"t":"2024-12-30T05:00:00Z","v":224098,"vw":31.629247},{"c":31.17,"h":32.01,"l":31.05,"n":3902,"o":31.79,"t":"2024-12-31T05:00:00Z","v":210357,"vw":31.343875},{"c":32.52,"h":33.16,"l":31.39,"n":10111,"o":31.39,"t":"2025-01-02T05:00:00Z","v":624409,"vw":32.354787},{"c":33.53,"h":33.68,"l":32.5,"n":9164,"o":32.66,"t":"2025-01-03T05:00:00Z","v":543472,"vw":33.391411},{"c":32.52,"h":34.19,"l":32.45,"n":7227,"o":33.9,"t":"2025-01-06T05:00:00Z","v":422224,"vw":33.145845},{"c":32.31,"h":33.5,"l":31.74,"n":7175,"o":32.93,"t":"2025-01-07T05:00:00Z","v":421615,"vw":32.369225},{"c":32.54,"h":32.806,"l":31.61,"n":4934,"o":32.06,"t":"2025-01-08T05:00:00Z","v":204129,"vw":32.343795},{"c":31.28,"h":32.12,"l":30.84,"n":5640,"o":32.06,"t":"2025-01-10T05:00:00Z","v":291866,"vw":31.365616},{"c":31.33,"h":32.14,"l":30.5,"n":5471,"o":31.56,"t":"2025-01-13T05:00:00Z","v":291193,"vw":31.101334},{"c":32.53,"h":32.53,"l":31.34,"n":3494,"o":31.52,"t":"2025-01-14T05:00:00Z","v":225419,"vw":31.973699},{"c":32.84,"h":33.33,"l":32.54,"n":6031,"o":33.24,"t":"2025-01-15T05:00:00Z","v":415945,"vw":32.867894},{"c":33.3,"h":33.4582,"l":32.38,"n":2945,"o":32.83,"t":"2025-01-16T05:00:00Z","v":214118,"vw":33.093325},{"c":33.75,"h":33.76,"l":32.81,"n":3753,"o":33.46,"t":"2025-01-17T05:00:00Z","v":229189,"vw":33.520827},{"c":34.75,"h":35.08,"l":33.99,"n":5638,"o":34.21,"t":"2025-01-21T05:00:00Z","v":412533,"vw":34.671337},{"c":34.5,"h":35.2,"l":34.42,"n":4760,"o":34.86,"t":"2025-01-22T05:00:00Z","v":403456,"vw":34.68234},{"c":35.23,"h":35.53,"l":34,"n":4513,"o":34.6,"t":"2025-01-23T05:00:00Z","v":360660,"vw":35.220597},{"c":35.87,"h":35.955,"l":35,"n":4037,"o":35.23,"t":"2025-01-24T05:00:00Z","v":282349,"vw":35.764553},{"c":34.89,"h":36,"l":34.37,"n":4337,"o":36,"t":"2025-01-27T05:00:00Z","v":275118,"vw":34.871704},{"c":35.3,"h":35.9,"l":34.61,"n":4659,"o":34.64,"t":"2025-01-28T05:00:00Z","v":266892,"vw":35.396606},{"c":35.7,"h":36.47,"l":35.3,"n":3419,"o":35.52,"t":"2025-01-29T05:00:00Z","v":362001,"vw":35.802187},{"c":35.87,"h":36.7953,"l":35.67,"n":5529,"o":36,"t":"2025-01-30T05:00:00Z","v":310584,"vw":36.100445},{"c":35.69,"h":36.9218,"l":35.41,"n":4892,"o":35.95,"t":"2025-01-31T05:00:00Z","v":381210,"vw":36.13073},{"c":35.8,"h":36.18,"l":34.5,"n":4073,"o":34.52,"t":"2025-02-03T05:00:00Z","v":278173,"vw":35.607547},{"c":35.36,"h":36.71,"l":35.32,"n":4577,"o":36.17,"t":"2025-02-04T05:00:00Z","v":246027,"vw":35.871434},{"c":35.95,"h":36,"l":35.01,"n":5657,"o":35.43,"t":"2025-02-05T05:00:00Z","v":419362,"vw":35.574295},{"c":36.55,"h":36.855,"l":35.905,"n":4255,"o":36.21,"t":"2025-02-06T05:00:00Z","v":256613,"vw":36.538706},{"c":36.72,"h":36.94,"l":36,"n":3933,"o":36.55,"t":"2025-02-07T05:00:00Z","v":193528,"vw":36.64045},{"c":35.95,"h":37.42,"l":35.87,"n":4396,"o":37.35,"t":"2025-02-10T05:00:00Z","v":244277,"vw":36.490342},{"c":35.21,"h":36.09,"l":34.83,"n":3724,"o":35.8386,"t":"2025-02-11T05:00:00Z","v":216348,"vw":35.25618},{"c":35.55,"h":36.09,"l":34.29,"n":5274,"o":34.6,"t":"2025-02-12T05:00:00Z","v":247296,"vw":35.169973},{"c":35.61,"h":36.26,"l":34.8,"n":3605,"o":35.97,"t":"2025-02-13T05:00:00Z","v":305851,"vw":35.366737},{"c":36.24,"h":36.5246,"l":35.37,"n":2652,"o":35.83,"t":"2025-02-14T05:00:00Z","v":276174,"vw":35.938653},{"c":37.945,"h":38,"l":36.59,"n":8347,"o":36.9,"t":"2025-02-18T05:00:00Z","v":719179,"vw":37.534538},{"c":39.575,"h":39.8,"l":38.36,"n":10992,"o":38.94,"t":"2025-02-19T05:00:00Z","v":971838,"vw":39.131807},{"c":38.81,"h":40.0538,"l":37.8,"n":8726,"o":40,"t":"2025-02-20T05:00:00Z","v":801390,"vw":38.673271},{"c":37.03,"h":39.31,"l":37.03,"n":8289,"o":39.31,"t":"2025-02-21T05:00:00Z","v":493730,"vw":37.714626},{"c":36.24,"h":38.35,"l":35.26,"n":6085,"o":37.29,"t":"2025-02-24T05:00:00Z","v":517723,"vw":36.274102},{"c":35.99,"h":36.54,"l":34.42,"n":7130,"o":35.97,"t":"2025-02-25T05:00:00Z","v":575726,"vw":35.498816},{"c":37.26,"h":37.93,"l":36.27,"n":4526,"o":36.5,"t":"2025-02-26T05:00:00Z","v":255997,"vw":37.382244},{"c":36.85,"h":38.4762,"l":36.78,"n":5016,"o":37.4,"t":"2025-02-27T05:00:00Z","v":250550,"vw":37.481747},{"c":36.64,"h":37.6683,"l":34.5,"n":5631,"o":36.56,"t":"2025-02-28T05:00:00Z","v":406469,"vw":36.485964},{"c":36.16,"h":38.0175,"l":35.89,"n":7857,"o":37.07,"t":"2025-03-03T05:00:00Z","v":392225,"vw":36.630564},{"c":35.26,"h":35.9811,"l":34.39,"n":8239,"o":35.36,"t":"2025-03-04T05:00:00Z","v":636766,"vw":35.19016},{"c":36.23,"h":36.4348,"l":34.71,"n":5297,"o":35.36,"t":"2025-03-05T05:00:00Z","v":281954,"vw":35.941978},{"c":36.27,"h":36.59,"l":34.5353,"n":9358,"o":35.62,"t":"2025-03-06T05:00:00Z","v":647551,"vw":36.021484},{"c":36.38,"h":37.355,"l":33,"n":15509,"o":37.08,"t":"2025-03-07T05:00:00Z","v":1217538,"vw":35.462038},{"c":31.77,"h":35.31,"l":30.4,"n":16900,"o":34.74,"t":"2025-03-10T04:00:00Z","v":1140662,"vw":32.199943},{"c":31.75,"h":32.74,"l":31.0901,"n":7235,"o":32.11,"t":"2025-03-11T04:00:00Z","v":574863,"vw":31.954404},{"c":31.98,"h":32.79,"l":31.33,"n":6145,"o":32.79,"t":"2025-03-12T04:00:00Z","v":623345,"vw":31.959311},{"c":31.36,"h":32.52,"l":30.83,"n":7149,"o":32.28,"t":"2025-03-13T04:00:00Z","v":375704,"vw":31.303124},{"c":32.92,"h":33.4092,"l":31.23,"n":7872,"o":31.58,"t":"2025-03-14T04:00:00Z","v":530119,"vw":32.825383},{"c":34.06,"h":34.18,"l":33.07,"n":6662,"o":33.08,"t":"2025-03-17T04:00:00Z","v":371190,"vw":33.780499},{"c":33.06,"h":34.67,"l":33.06,"n":6310,"o":34.67,"t":"2025-03-18T04:00:00Z","v":389779,"vw":33.34079},{"c":33.74,"h":34.08,"l":32.62,"n":5157,"o":32.89,"t":"2025-03-19T04:00:00Z","v":281477,"vw":33.481724},{"c":34.18,"h":34.68,"l":33.36,"n":6712,"o":33.74,"t":"2025-03-20T04:00:00Z","v":438138,"vw":34.263011},{"c":33.45,"h":34.035,"l":33.01,"n":6195,"o":33.69,"t":"2025-03-21T04:00:00Z","v":414997,"vw":33.552589},{"c":34.36,"h":34.56,"l":33.6,"n":3446,"o":34.08,"t":"2025-03-24T04:00:00Z","v":184909,"vw":34.165401},{"c":35.18,"h":35.44,"l":34.385,"n":3817,"o":34.45,"t":"2025-03-25T04:00:00Z","v":237687,"vw":34.99812},{"c":34.52,"h":35.58,"l":33.861,"n":4576,"o":35.17,"t":"2025-03-26T04:00:00Z","v":304675,"vw":34.669124},{"c":34.49,"h":34.73,"l":33.59,"n":3115,"o":34.23,"t":"2025-03-27T04:00:00Z","v":208018,"vw":34.398535},{"c":34.48,"h":35.4,"l":33.43,"n":6994,"o":34.5,"t":"2025-03-28T04:00:00Z","v":497774,"vw":34.30704},{"c":35.32,"h":35.4,"l":33.31,"n":5333,"o":33.7,"t":"2025-03-31T04:00:00Z","v":413152,"vw":34.901201},{"c":35.68,"h":35.71,"l":34.375,"n":6605,"o":34.97,"t":"2025-04-01T04:00:00Z","v":523291,"vw":35.284219},{"c":38.84,"h":39.28,"l":35.3825,"n":16037,"o":36.38,"t":"2025-04-02T04:00:00Z","v":1367098,"vw":38.248205},{"c":37.08,"h":37.94,"l":35.675,"n":11533,"o":37.14,"t":"2025-04-03T04:00:00Z","v":871149,"vw":36.85433},{"c":34.9,"h":36.29,"l":33.31,"n":15910,"o":35,"t":"2025-04-04T04:00:00Z","v":1146666,"vw":34.57285},{"c":36.63,"h":36.88,"l":33,"n":18905,"o":35.3,"t":"2025-04-07T04:00:00Z","v":1328488,"vw":35.78175},{"c":36.49,"h":38.83,"l":35.67,"n":14210,"o":38.76,"t":"2025-04-08T04:00:00Z","v":1490328,"vw":37.333844},{"c":39.97,"h":40.96,"l":35.53,"n":16746,"o":35.76,"t":"2025-04-09T04:00:00Z","v":1525920,"vw":38.836063},{"c":37.485,"h":39.52,"l":36.48,"n":12850,"o":39.27,"t":"2025-04-10T04:00:00Z","v":1175122,"vw":37.954801},{"c":37.42,"h":38.47,"l":36.02,"n":10603,"o":37.34,"t":"2025-04-11T04:00:00Z","v":968703,"vw":37.608764},{"c":38.47,"h":39.28,"l":38.0201,"n":9879,"o":38.53,"t":"2025-04-14T04:00:00Z","v":757761,"vw":38.670681},{"c":38.5,"h":39.9,"l":37.45,"n":9518,"o":37.5,"t":"2025-04-15T04:00:00Z","v":775945,"vw":38.847117},{"c":38.11,"h":38.5993,"l":37.5,"n":7545,"o":38.36,"t":"2025-04-16T04:00:00Z","v":595787,"vw":37.992244},{"c":38.61,"h":38.68,"l":36.69,"n":52791,"o":37.375,"t":"2025-04-17T04:00:00Z","v":6512098,"vw":37.599633},{"c":37.07,"h":38.99,"l":36.23,"n":15096,"o":38.64,"t":"2025-04-21T04:00:00Z","v":1244241,"vw":37.085387},{"c":38.41,"h":38.7375,"l":37.434,"n":9907,"o":37.44,"t":"2025-04-22T04:00:00Z","v":809165,"vw":38.325897},{"c":39.19,"h":40.38,"l":38.95,"n":12747,"o":40.11,"t":"2025-04-23T04:00:00Z","v":996082,"vw":39.515469},{"c":40.68,"h":40.95,"l":39.3,"n":11617,"o":39.38,"t":"2025-04-24T04:00:00Z","v":871984,"vw":40.549467},{"c":42.74,"h":42.85,"l":40.525,"n":21090,"o":40.85,"t":"2025-04-25T04:00:00Z","v":1764390,"vw":42.202287},{"c":43.92,"h":44,"l":42.38,"n":15014,"o":42.91,"t":"2025-04-28T04:00:00Z","v":1027165,"vw":43.263671},{"c":44.69,"h":44.79,"l":43.19,"n":12983,"o":43.77,"t":"2025-04-29T04:00:00Z","v":1033757,"vw":44.099552},{"c":44.35,"h":44.55,"l":43.18,"n":10470,"o":44.17,"t":"2025-04-30T04:00:00Z","v":712785,"vw":44.126917},{"c":43.61,"h":45.13,"l":43.53,"n":17622,"o":44.53,"t":"2025-05-01T04:00:00Z","v":1100157,"vw":44.107859},{"c":45.13,"h":45.87,"l":44.22,"n":15495,"o":44.68,"t":"2025-05-02T04:00:00Z","v":1221409,"vw":45.097071},{"c":45.655,"h":46.64,"l":45.06,"n":17096,"o":45.06,"t":"2025-05-05T04:00:00Z","v":1050059,"vw":46.143963},{"c":46.47,"h":46.55,"l":45.2301,"n":15982,"o":45.57,"t":"2025-05-06T04:00:00Z","v":955556,"vw":46.132486},{"c":47.99,"h":48.04,"l":46.54,"n":16067,"o":46.595,"t":"2025-05-07T04:00:00Z","v":946057,"vw":47.54492},{"c":47.1,"h":48.91,"l":45.7,"n":24608,"o":48.82,"t":"2025-05-08T04:00:00Z","v":1808990,"vw":47.084918},{"c":47.38,"h":47.93,"l":47.22,"n":11539,"o":47.53,"t":"2025-05-09T04:00:00Z","v":814976,"vw":47.456039},{"c":47.42,"h":48.81,"l":46.72,"n":14235,"o":48.66,"t":"2025-05-12T04:00:00Z","v":1080051,"vw":47.420232},{"c":48.33,"h":49.34,"l":47.6,"n":13948,"o":48.05,"t":"2025-05-13T04:00:00Z","v":847703,"vw":48.760045},{"c":48.1,"h":49.175,"l":48.01,"n":13973,"o":48.33,"t":"2025-05-14T04:00:00Z","v":884897,"vw":48.424979},{"c":46.46,"h":48.8,"l":41.8501,"n":22775,"o":47.33,"t":"2025-05-15T04:00:00Z","v":1650488,"vw":46.239467},{"c":45.28,"h":46.24,"l":45.06,"n":19507,"o":46.24,"t":"2025-05-16T04:00:00Z","v":1116974,"vw":45.463534},{"c":45.03,"h":45.56,"l":44.06,"n":12895,"o":44.65,"t":"2025-05-19T04:00:00Z","v":759401,"vw":45.078632},{"c":44.75,"h":45.2154,"l":44,"n":10820,"o":45.03,"t":"2025-05-20T04:00:00Z","v":1243228,"vw":44.636835},{"c":43.36,"h":45.05,"l":43.31,"n":12773,"o":44.64,"t":"2025-05-21T04:00:00Z","v":789703,"vw":43.850679},{"c":43.77,"h":44,"l":42.8,"n":11367,"o":43.37,"t":"2025-05-22T04:00:00Z","v":966419,"vw":43.654537},{"c":44.86,"h":45.255,"l":42.6201,"n":10688,"o":43.1,"t":"2025-05-23T04:00:00Z","v":709763,"vw":44.621966},{"c":46.11,"h":47.115,"l":45.23,"n":19380,"o":45.23,"t":"2025-05-27T04:00:00Z","v":1057434,"vw":46.157916},{"c":44.54,"h":46.37,"l":44.54,"n":11839,"o":46.07,"t":"2025-05-28T04:00:00Z","v":845179,"vw":44.969162},{"c":43.07,"h":43.46,"l":40.85,"n":43722,"o":42.57,"t":"2025-05-29T04:00:00Z","v":2767064,"vw":42.592218},{"c":43.16,"h":43.465,"l":42.265,"n":15280,"o":43,"t":"2025-05-30T04:00:00Z","v":1625355,"vw":43.09655},{"c":43.05,"h":43.76,"l":42.7025,"n":11250,"o":43.3,"t":"2025-06-02T04:00:00Z","v":634840,"vw":43.155188},{"c":42.6,"h":43.0987,"l":42.15,"n":11572,"o":42.92,"t":"2025-06-03T04:00:00Z","v":611700,"vw":42.668247},{"c":41.88,"h":42.6,"l":41.6,"n":12722,"o":42.57,"t":"2025-06-04T04:00:00Z","v":803803,"vw":42.01466},{"c":42.44,"h":42.84,"l":41.52,"n":10273,"o":41.66,"t":"2025-06-05T04:00:00Z","v":634144,"vw":42.400661},{"c":42.27,"h":43.02,"l":42.127,"n":7401,"o":43.01,"t":"2025-06-06T04:00:00Z","v":459975,"vw":42.394324},{"c":40.69,"h":42.16,"l":40.255,"n":14969,"o":42.1,"t":"2025-06-09T04:00:00Z","v":871957,"vw":40.81865},{"c":39.41,"h":40.87,"l":38.75,"n":22394,"o":40.52,"t":"2025-06-10T04:00:00Z","v":1482664,"vw":39.467942},{"c":39.83,"h":40.3789,"l":39.54,"n":10920,"o":39.8,"t":"2025-06-11T04:00:00Z","v":670309,"vw":39.859905},{"c":40.08,"h":40.26,"l":39.5,"n":8828,"o":40,"t":"2025-06-12T04:00:00Z","v":730346,"vw":39.971965},{"c":39.21,"h":40,"l":38.73,"n":9482,"o":39.52,"t":"2025-06-13T04:00:00Z","v":660666,"vw":39.247687},{"c":39.19,"h":40.2,"l":38.865,"n":14468,"o":39.48,"t":"2025-06-16T04:00:00Z","v":715506,"vw":39.290994},{"c":39.48,"h":39.78,"l":38.84,"n":11772,"o":39.37,"t":"2025-06-17T04:00:00Z","v":478916,"vw":39.441539},{"c":39.24,"h":39.68,"l":38.99,"n":10329,"o":39.43,"t":"2025-06-18T04:00:00Z","v":560854,"vw":39.281638},{"c":39.14,"h":39.8229,"l":38.88,"n":9866,"o":39.25,"t":"2025-06-20T04:00:00Z","v":661214,"vw":39.197245},{"c":38.1,"h":39.3,"l":36.9001,"n":23285,"o":39.01,"t":"2025-06-23T04:00:00Z","v":1377465,"vw":37.843586},{"c":38.37,"h":38.8435,"l":37.74,"n":15637,"o":38.47,"t":"2025-06-24T04:00:00Z","v":1595398,"vw":38.307306},{"c":39.21,"h":40.07,"l":38.655,"n":17141,"o":38.83,"t":"2025-06-25T04:00:00Z","v":1417880,"vw":39.455758},{"c":40.45,"h":40.62,"l":39.11,"n":18232,"o":39.11,"t":"2025-06-26T04:00:00Z","v":1190285,"vw":40.289798},{"c":40.01,"h":40.9,"l":39.76,"n":19383,"o":40.57,"t":"2025-06-27T04:00:00Z","v":6666559,"vw":40.040529},{"c":39.47,"h":40.4499,"l":38.51,"n":35238,"o":39.75,"t":"2025-06-30T04:00:00Z","v":2701106,"vw":39.208738},{"c":39.17,"h":39.815,"l":38.6,"n":22930,"o":39.43,"t":"2025-07-01T04:00:00Z","v":1962920,"vw":39.269681},{"c":38.9,"h":40.42,"l":38.52,"n":35700,"o":39.39,"t":"2025-07-02T04:00:00Z","v":2849121,"vw":39.245769},{"c":38.92,"h":39.97,"l":38.59,"n":12840,"o":39.33,"t":"2025-07-03T04:00:00Z","v":978332,"vw":39.185213},{"c":38.6,"h":39.665,"l":38.39,"n":17805,"o":39,"t":"2025-07-07T04:00:00Z","v":1480355,"vw":38.881684},{"c":38.26,"h":39.18,"l":37.505,"n":21870,"o":38.68,"t":"2025-07-08T04:00:00Z","v":2160287,"vw":38.286038},{"c":39.12,"h":39.45,"l":38.4901,"n":15148,"o":38.61,"t":"2025-07-09T04:00:00Z","v":1224816,"vw":38.974651},{"c":38.12,"h":39.1,"l":37.2,"n":21332,"o":38.83,"t":"2025-07-10T04:00:00Z","v":1670211,"vw":37.920513},{"c":37.84,"h":38.39,"l":37.3462,"n":16431,"o":38,"t":"2025-07-11T04:00:00Z","v":1120439,"vw":37.91296},{"c":38.92,"h":39,"l":37.81,"n":16925,"o":37.96,"t":"2025-07-14T04:00:00Z","v":1245461,"vw":38.759756},{"c":39.49,"h":39.655,"l":38.6668,"n":17437,"o":39.06,"t":"2025-07-15T04:00:00Z","v":975674,"vw":39.333588},{"c":39.1,"h":39.835,"l":38.67,"n":12683,"o":39.79,"t":"2025-07-16T04:00:00Z","v":1037942,"vw":39.093163},{"c":38.83,"h":39.49,"l":38.76,"n":10423,"o":38.88,"t":"2025-07-17T04:00:00Z","v":921827,"vw":38.929423},{"c":37.28,"h":39.015,"l":36.93,"n":17062,"o":38.8,"t":"2025-07-18T04:00:00Z","v":1675240,"vw":37.584292},{"c":38.36,"h":38.52,"l":37.0452,"n":14797,"o":37.335,"t":"2025-07-21T04:00:00Z","v":787673,"vw":38.119786},{"c":38.06,"h":38.3525,"l":37.24,"n":10948,"o":38.24,"t":"2025-07-22T04:00:00Z","v":951199,"vw":37.960351},{"c":38.92,"h":39.05,"l":37.77,"n":12861,"o":38.06,"t":"2025-07-23T04:00:00Z","v":752847,"vw":38.641008},{"c":38.18,"h":39.5,"l":38.175,"n":11474,"o":39.42,"t":"2025-07-24T04:00:00Z","v":589337,"vw":38.59905},{"c":37.74,"h":38.82,"l":37.345,"n":11775,"o":37.9,"t":"2025-07-25T04:00:00Z","v":1426205,"vw":37.820769},{"c":37.4,"h":37.95,"l":37.16,"n":10388,"o":37.72,"t":"2025-07-28T04:00:00Z","v":560850,"vw":37.483973},{"c":38.04,"h":38.4199,"l":37.64,"n":13264,"o":37.69,"t":"2025-07-29T04:00:00Z","v":901789,"vw":38.060616},{"c":38.72,"h":39.31,"l":38.17,"n":12599,"o":38.17,"t":"2025-07-30T04:00:00Z","v":765904,"vw":38.664571},{"c":38.58,"h":39.3355,"l":38.28,"n":13075,"o":38.96,"t":"2025-07-31T04:00:00Z","v":845981,"vw":38.633791},{"c":37.89,"h":38.38,"l":36.59,"n":17470,"o":38.13,"t":"2025-08-01T04:00:00Z","v":1059717,"vw":37.823044},{"c":37.64,"h":38.39,"l":37.59,"n":16870,"o":38.17,"t":"2025-08-04T04:00:00Z","v":1074206,"vw":37.870774},{"c":35.31,"h":38.23,"l":33.13,"n":50895,"o":38.23,"t":"2025-08-05T04:00:00Z","v":4322992,"vw":35.217094},{"c":34.89,"h":35.42,"l":33.27,"n":25567,"o":34.79,"t":"2025-08-06T04:00:00Z","v":2163314,"vw":34.859475},{"c":35.52,"h":35.67,"l":34.7101,"n":15144,"o":34.98,"t":"2025-08-07T04:00:00Z","v":959527,"vw":35.281546},{"c":35.41,"h":35.5,"l":34.6201,"n":14396,"o":35.18,"t":"2025-08-08T04:00:00Z","v":1146213,"vw":35.225542},{"c":34.99,"h":35.72,"l":34.5664,"n":18808,"o":34.99,"t":"2025-08-11T04:00:00Z","v":1568609,"vw":35.271833},{"c":34.48,"h":35.5059,"l":34.42,"n":18120,"o":35.12,"t":"2025-08-12T04:00:00Z","v":1475573,"vw":34.732689},{"c":35.62,"h":36.65,"l":34.65,"n":25605,"o":35.59,"t":"2025-08-13T04:00:00Z","v":1718240,"vw":35.328917},{"c":35.84,"h":36.75,"l":35.48,"n":21237,"o":35.9,"t":"2025-08-14T04:00:00Z","v":1322166,"vw":35.989376},{"c":34.99,"h":36.59,"l":34.5,"n":11822,"o":35.9,"t":"2025-08-15T04:00:00Z","v":853484,"vw":35.068998},{"c":34.77,"h":35.8,"l":34.67,"n":14290,"o":34.79,"t":"2025-08-18T04:00:00Z","v":903842,"vw":35.129212},{"c":35.07,"h":35.41,"l":34.4,"n":14774,"o":34.82,"t":"2025-08-19T04:00:00Z","v":1109831,"vw":34.926234},{"c":35.72,"h":36.01,"l":34.755,"n":17326,"o":35.2,"t":"2025-08-20T04:00:00Z","v":1238807,"vw":35.597278},{"c":36.1,"h":36.24,"l":35.285,"n":15202,"o":35.7,"t":"2025-08-21T04:00:00Z","v":1062015,"vw":35.985324},{"c":36.02,"h":36.85,"l":35.71,"n":15238,"o":36.13,"t":"2025-08-22T04:00:00Z","v":1108009,"vw":36.225768},{"c":36.36,"h":37.18,"l":35.9,"n":16538,"o":36.18,"t":"2025-08-25T04:00:00Z","v":1628517,"vw":36.654019},{"c":36.3,"h":36.32,"l":35,"n":12121,"o":35.94,"t":"2025-08-26T04:00:00Z","v":527473,"vw":36.126318},{"c":36.25,"h":36.51,"l":35.86,"n":11632,"o":36.13,"t":"2025-08-27T04:00:00Z","v":694739,"vw":36.214934},{"c":35.69,"h":36.6452,"l":35.58,"n":15345,"o":36.25,"t":"2025-08-28T04:00:00Z","v":1101547,"vw":35.998022},{"c":35.36,"h":35.9,"l":35.25,"n":20357,"o":35.84,"t":"2025-08-29T04:00:00Z","v":1274523,"vw":35.424747},{"c":35.36,"h":35.6,"l":34.22,"n":16574,"o":35.35,"t":"2025-09-02T04:00:00Z","v":852154,"vw":34.906676},{"c":35.88,"h":36.09,"l":34.7,"n":13421,"o":35.44,"t":"2025-09-03T04:00:00Z","v":1103599,"vw":35.678016},{"c":35.54,"h":36.46,"l":35.305,"n":12087,"o":35.99,"t":"2025-09-04T04:00:00Z","v":698751,"vw":35.801668},{"c":34.94,"h":35.99,"l":34,"n":15704,"o":35.83,"t":"2025-09-05T04:00:00Z","v":927179,"vw":34.979416},{"c":35.19,"h":35.476,"l":34.8901,"n":14006,"o":35.1,"t":"2025-09-08T04:00:00Z","v":696680,"vw":35.20267},{"c":34.83,"h":35.6,"l":34.61,"n":13362,"o":35.5,"t":"2025-09-09T04:00:00Z","v":964903,"vw":34.948079},{"c":34.5,"h":35.73,"l":34.48,"n":11701,"o":35.25,"t":"2025-09-10T04:00:00Z","v":1096643,"vw":34.904314},{"c":33.99,"h":35,"l":33.72,"n":16093,"o":34.78,"t":"2025-09-11T04:00:00Z","v":1019059,"vw":34.225362},{"c":33.4,"h":34.005,"l":33.26,"n":13982,"o":33.86,"t":"2025-09-12T04:00:00Z","v":918232,"vw":33.537075},{"c":32.65,"h":34,"l":32.61,"n":16136,"o":33.56,"t":"2025-09-15T04:00:00Z","v":953690,"vw":33.105435},{"c":32.59,"h":33.13,"l":32.46,"n":17994,"o":32.7,"t":"2025-09-16T04:00:00Z","v":1271146,"vw":32.747183},{"c":33.51,"h":33.85,"l":32.77,"n":18036,"o":32.77,"t":"2025-09-17T04:00:00Z","v":1281328,"vw":33.426995},{"c":33.81,"h":34.1,"l":33.56,"n":12429,"o":33.65,"t":"2025-09-18T04:00:00Z","v":733548,"vw":33.845205},{"c":32.83,"h":34.265,"l":32.73,"n":16389,"o":34.13,"t":"2025-09-19T04:00:00Z","v":3781222,"vw":32.93936},{"c":33.11,"h":33.11,"l":32.22,"n":12978,"o":32.45,"t":"2025-09-22T04:00:00Z","v":665957,"vw":32.799517},{"c":33.96,"h":34,"l":33.045,"n":17098,"o":33.13,"t":"2025-09-23T04:00:00Z","v":872911,"vw":33.803624},{"c":33.07,"h":33.98,"l":32.92,"n":11569,"o":33.93,"t":"2025-09-24T04:00:00Z","v":906030,"vw":33.292497},{"c":33.75,"h":33.76,"l":32.55,"n":14098,"o":33,"t":"2025-09-25T04:00:00Z","v":801493,"vw":33.454825},{"c":33.96,"h":34.49,"l":33.76,"n":11342,"o":33.89,"t":"2025-09-26T04:00:00Z","v":712394,"vw":33.991106},{"c":34.09,"h":34.3,"l":33.39,"n":11242,"o":33.96,"t":"2025-09-29T04:00:00Z","v":575874,"vw":33.990499},{"c":33.62,"h":34.33,"l":33.47,"n":11208,"o":34,"t":"2025-09-30T04:00:00Z","v":643393,"vw":33.712325},{"c":30.65,"h":33.64,"l":30.24,"n":30003,"o":33.25,"t":"2025-10-01T04:00:00Z","v":2287701,"vw":31.084651},{"c":30.19,"h":30.77,"l":29.6,"n":18920,"o":30.77,"t":"2025-10-02T04:00:00Z","v":1096085,"vw":30.034809},{"c":29.98,"h":30.7101,"l":29.4,"n":14981,"o":30.2,"t":"2025-10-03T04:00:00Z","v":1031206,"vw":29.856633},{"c":29.14,"h":30.37,"l":29.1,"n":16205,"o":30.37,"t":"2025-10-06T04:00:00Z","v":1032599,"vw":29.497017},{"c":28.24,"h":29.29,"l":27.91,"n":17969,"o":29.05,"t":"2025-10-07T04:00:00Z","v":781735,"vw":28.280195},{"c":31.54,"h":31.925,"l":29.25,"n":27945,"o":29.55,"t":"2025-10-08T04:00:00Z","v":1834484,"vw":31.192933},{"c":31.52,"h":32.51,"l":31.26,"n":24554,"o":31.7,"t":"2025-10-09T04:00:00Z","v":1506955,"vw":31.819651},{"c":30.07,"h":31.5599,"l":29.95,"n":19720,"o":31.34,"t":"2025-10-10T04:00:00Z","v":1324256,"vw":30.289093},{"c":31.1,"h":31.42,"l":29.96,"n":21785,"o":31.12,"t":"2025-10-13T04:00:00Z","v":1342552,"vw":31.039493},{"c":31.48,"h":31.78,"l":30.36,"n":15721,"o":30.83,"t":"2025-10-14T04:00:00Z","v":987625,"vw":31.421162},{"c":32,"h":32.4889,"l":31.5,"n":12891,"o":31.5,"t":"2025-10-15T04:00:00Z","v":812276,"vw":31.947053},{"c":29.92,"h":32.1,"l":29.82,"n":18529,"o":32.01,"t":"2025-10-16T04:00:00Z","v":1057459,"vw":30.452759},{"c":30.58,"h":30.63,"l":29.83,"n":14364,"o":29.83,"t":"2025-10-17T04:00:00Z","v":857990,"vw":30.308558},{"c":30.83,"h":31.345,"l":30.443,"n":14887,"o":30.73,"t":"2025-10-20T04:00:00Z","v":746603,"vw":30.82759},{"c":30.82,"h":30.995,"l":30.545,"n":11837,"o":30.83,"t":"2025-10-21T04:00:00Z","v":558795,"vw":30.810925},{"c":30.915,"h":31.26,"l":30.4,"n":13576,"o":30.54,"t":"2025-10-22T04:00:00Z","v":645499,"vw":30.942061},{"c":30.33,"h":31.025,"l":30.3,"n":12981,"o":30.95,"t":"2025-10-23T04:00:00Z","v":678291,"vw":30.479542},{"c":30.58,"h":30.7,"l":30.24,"n":11315,"o":30.6,"t":"2025-10-24T04:00:00Z","v":697166,"vw":30.522827},{"c":30.83,"h":31.37,"l":30.62,"n":11266,"o":30.78,"t":"2025-10-27T04:00:00Z","v":558020,"vw":30.990989},{"c":30.52,"h":31.1,"l":30.37,"n":10573,"o":30.85,"t":"2025-10-28T04:00:00Z","v":479816,"vw":30.575595},{"c":30.8,"h":31.15,"l":30.33,"n":14336,"o":30.33,"t":"2025-10-29T04:00:00Z","v":790376,"vw":30.811092},{"c":30.2,"h":30.79,"l":29.91,"n":11612,"o":30.36,"t":"2025-10-30T04:00:00Z","v":638386,"vw":30.235375},{"c":30.35,"h":30.54,"l":29.97,"n":8482,"o":30.14,"t":"2025-10-31T04:00:00Z","v":435378,"vw":30.339943},{"c":31,"h":31.3,"l":30.17,"n":14478,"o":30.62,"t":"2025-11-03T05:00:00Z","v":595056,"vw":31.005548},{"c":30.71,"h":31.34,"l":30.2,"n":12334,"o":30.61,"t":"2025-11-04T05:00:00Z","v":628332,"vw":30.751897},{"c":30.62,"h":31.215,"l":30.5,"n":11916,"o":30.73,"t":"2025-11-05T05:00:00Z","v":655457,"vw":30.678337},{"c":32.05,"h":32.97,"l":30.3,"n":21156,"o":30.3,"t":"2025-11-06T05:00:00Z","v":1138385,"vw":32.160622},{"c":33.53,"h":33.72,"l":31.73,"n":17312,"o":32.53,"t":"2025-11-07T05:00:00Z","v":789741,"vw":33.18695},{"c":34.49,"h":34.84,"l":33.775,"n":17971,"o":34,"t":"2025-11-10T05:00:00Z","v":827678,"vw":34.449334},{"c":34.66,"h":34.99,"l":34.1201,"n":12176,"o":34.25,"t":"2025-11-11T05:00:00Z","v":617638,"vw":34.717468},{"c":34.89,"h":35.16,"l":34.71,"n":10992,"o":34.99,"t":"2025-11-12T05:00:00Z","v":490570,"vw":34.918661},{"c":34.685,"h":34.88,"l":34.04,"n":10364,"o":34.5,"t":"2025-11-13T05:00:00Z","v":478018,"vw":34.624713},{"c":34.21,"h":34.7,"l":34.09,"n":10514,"o":34.27,"t":"2025-11-14T05:00:00Z","v":395328,"vw":34.341645},{"c":33.43,"h":34.08,"l":32.88,"n":12411,"o":34.06,"t":"2025-11-17T05:00:00Z","v":563908,"vw":33.439149},{"c":33.26,"h":33.52,"l":32.89,"n":9923,"o":33.08,"t":"2025-11-18T05:00:00Z","v":366586,"vw":33.20439},{"c":32.91,"h":33.74,"l":32.27,"n":12483,"o":33.37,"t":"2025-11-19T05:00:00Z","v":571408,"vw":32.806352},{"c":31.82,"h":33.62,"l":31.77,"n":11109,"o":33.4,"t":"2025-11-20T05:00:00Z","v":417123,"vw":32.214877},{"c":32.63,"h":33.035,"l":31.51,"n":10595,"o":32.34,"t":"2025-11-21T05:00:00Z","v":502012,"vw":32.6013},{"c":32.5,"h":32.95,"l":31.19,"n":9603,"o":32.6,"t":"2025-11-24T05:00:00Z","v":567746,"vw":32.402639},{"c":34.21,"h":34.36,"l":32.17,"n":11867,"o":32.52,"t":"2025-11-25T05:00:00Z","v":655101,"vw":33.734435},{"c":34.78,"h":35.38,"l":34.01,"n":10975,"o":34.09,"t":"2025-11-26T05:00:00Z","v":588543,"vw":34.904218},{"c":34.79,"h":35.89,"l":34.33,"n":7941,"o":35.02,"t":"2025-11-28T05:00:00Z","v":479985,"vw":34.881328},{"c":35.06,"h":35.66,"l":34.75,"n":13581,"o":34.98,"t":"2025-12-01T05:00:00Z","v":672795,"vw":35.195328},{"c":35.37,"h":35.4613,"l":34.845,"n":10694,"o":35.3,"t":"2025-12-02T05:00:00Z","v":523974,"vw":35.311316},{"c":37,"h":37.16,"l":35.49,"n":12843,"o":35.49,"t":"2025-12-03T05:00:00Z","v":836798,"vw":36.817388},{"c":37.54,"h":37.66,"l":36.37,"n":11251,"o":37,"t":"2025-12-04T05:00:00Z","v":617333,"vw":37.472415},{"c":37.47,"h":37.68,"l":36.92,"n":9469,"o":37.45,"t":"2025-12-05T05:00:00Z","v":494356,"vw":37.40758},{"c":37.63,"h":38.265,"l":37.08,"n":10991,"o":37.24,"t":"2025-12-08T05:00:00Z","v":701692,"vw":37.686163},{"c":38.19,"h":39.35,"l":37.63,"n":12974,"o":37.63,"t":"2025-12-09T05:00:00Z","v":1386611,"vw":38.790681},{"c":39.06,"h":39.44,"l":37.96,"n":10466,"o":37.96,"t":"2025-12-10T05:00:00Z","v":802499,"vw":38.942945},{"c":38.85,"h":39.89,"l":38.75,"n":9816,"o":39.42,"t":"2025-12-11T05:00:00Z","v":732381,"vw":39.071628},{"c":38.78,"h":39.5,"l":38.535,"n":9960,"o":39.5,"t":"2025-12-12T05:00:00Z","v":574416,"vw":38.974194},{"c":38.07,"h":39.34,"l":37.9,"n":9773,"o":38.73,"t":"2025-12-15T05:00:00Z","v":1018123,"vw":38.261411},{"c":38.55,"h":38.78,"l":37.54,"n":9393,"o":37.94,"t":"2025-12-16T05:00:00Z","v":541078,"vw":38.528718},{"c":38.67,"h":39.47,"l":38.375,"n":9884,"o":38.55,"t":"2025-12-17T05:00:00Z","v":579756,"vw":38.828046},{"c":39.01,"h":39.34,"l":38.6301,"n":8806,"o":39.22,"t":"2025-12-18T05:00:00Z","v":471404,"vw":38.968243},{"c":39.19,"h":39.42,"l":38.84,"n":6928,"o":38.97,"t":"2025-12-19T05:00:00Z","v":576117,"vw":39.174265},{"c":39.41,"h":40.3868,"l":39.35,"n":9446,"o":39.35,"t":"2025-12-22T05:00:00Z","v":549014,"vw":39.669792},{"c":40.04,"h":40.35,"l":39.1,"n":7315,"o":39.29,"t":"2025-12-23T05:00:00Z","v":396011,"vw":39.977721},{"c":39.77,"h":40.3,"l":39.33,"n":5046,"o":39.84,"t":"2025-12-24T05:00:00Z","v":266102,"vw":39.860182},{"c":39.57,"h":40.155,"l":39.51,"n":5472,"o":39.98,"t":"2025-12-26T05:00:00Z","v":334267,"vw":39.661916},{"c":39.28,"h":39.65,"l":39.17,"n":5435,"o":39.52,"t":"2025-12-29T05:00:00Z","v":374947,"vw":39.331425},{"c":38.79,"h":39.75,"l":38.61,"n":6083,"o":39.28,"t":"2025-12-30T05:00:00Z","v":408608,"vw":38.833809},{"c":38.36,"h":38.75,"l":38.08,"n":5295,"o":38.7,"t":"2025-12-31T05:00:00Z","v":283488,"vw":38.396166},{"c":37.94,"h":38.755,"l":37.84,"n":9315,"o":38.61,"t":"2026-01-02T05:00:00Z","v":720813,"vw":38.168477},{"c":39.68,"h":39.81,"l":37.94,"n":9354,"o":37.94,"t":"2026-01-05T05:00:00Z","v":443636,"vw":39.470759},{"c":39,"h":39.655,"l":38.36,"n":9614,"o":39.45,"t":"2026-01-06T05:00:00Z","v":477183,"vw":38.956352},{"c":38.77,"h":39.715,"l":38.315,"n":9298,"o":39,"t":"2026-01-07T05:00:00Z","v":708324,"vw":38.840369},{"c":38.27,"h":39.345,"l":37.835,"n":9318,"o":38.77,"t":"2026-01-08T05:00:00Z","v":700613,"vw":38.322264},{"c":38.13,"h":38.92,"l":38,"n":7510,"o":38.27,"t":"2026-01-09T05:00:00Z","v":386769,"vw":38.400834},{"c":38.82,"h":38.83,"l":37.5401,"n":6234,"o":37.72,"t":"2026-01-12T05:00:00Z","v":355102,"vw":38.530654},{"c":38.99,"h":39.28,"l":38.4,"n":5680,"o":38.91,"t":"2026-01-13T05:00:00Z","v":314881,"vw":38.861197},{"c":39.15,"h":40,"l":38.845,"n":7697,"o":40,"t":"2026-01-14T05:00:00Z","v":422336,"vw":39.338903},{"c":39.94,"h":40.38,"l":39.35,"n":9194,"o":39.35,"t":"2026-01-15T05:00:00Z","v":717294,"vw":39.879991},{"c":40.45,"h":40.7678,"l":39.495,"n":9376,"o":40.03,"t":"2026-01-16T05:00:00Z","v":680218,"vw":40.317553},{"c":39.87,"h":40.659,"l":39.59,"n":9594,"o":40.04,"t":"2026-01-20T05:00:00Z","v":605226,"vw":40.102715},{"c":40.54,"h":41.07,"l":39.69,"n":9692,"o":39.69,"t":"2026-01-21T05:00:00Z","v":790291,"vw":40.560688},{"c":40.83,"h":41.88,"l":40.7,"n":9413,"o":40.91,"t":"2026-01-22T05:00:00Z","v":588021,"vw":41.240456},{"c":39.17,"h":41.46,"l":39.0225,"n":7232,"o":40.63,"t":"2026-01-23T05:00:00Z","v":494914,"vw":39.719256},{"c":39.5,"h":39.87,"l":39,"n":7069,"o":39.31,"t":"2026-01-26T05:00:00Z","v":514139,"vw":39.425609},{"c":39.08,"h":39.485,"l":38.48,"n":6046,"o":39.37,"t":"2026-01-27T05:00:00Z","v":353092,"vw":39.08047},{"c":38.94,"h":39.515,"l":38.63,"n":8665,"o":39.34,"t":"2026-01-28T05:00:00Z","v":591793,"vw":39.110751},{"c":39.58,"h":40.8,"l":39.35,"n":7580,"o":39.45,"t":"2026-01-29T05:00:00Z","v":396619,"vw":39.652622},{"c":39.48,"h":40.135,"l":39,"n":9784,"o":39.24,"t":"2026-01-30T05:00:00Z","v":588180,"vw":39.616861},{"c":39.28,"h":39.76,"l":38.92,"n":7028,"o":39.23,"t":"2026-02-02T05:00:00Z","v":300509,"vw":39.327311},{"c":38.99,"h":39.52,"l":38.05,"n":10808,"o":39.44,"t":"2026-02-03T05:00:00Z","v":692771,"vw":38.569471},{"c":40.2,"h":40.24,"l":38.5,"n":12879,"o":39.18,"t":"2026-02-04T05:00:00Z","v":853729,"vw":39.459584},{"c":40.08,"h":40.37,"l":38.9,"n":11027,"o":40.29,"t":"2026-02-05T05:00:00Z","v":666617,"vw":39.700217},{"c":40.48,"h":41.65,"l":39.85,"n":9544,"o":40.46,"t":"2026-02-06T05:00:00Z","v":787986,"vw":40.458838},{"c":41,"h":41.5,"l":40.28,"n":9053,"o":40.28,"t":"2026-02-09T05:00:00Z","v":716081,"vw":41.068514},{"c":41.73,"h":41.77,"l":40.78,"n":6472,"o":40.78,"t":"2026-02-10T05:00:00Z","v":423483,"vw":41.449087},{"c":40.44,"h":42.04,"l":39.94,"n":8885,"o":41.83,"t":"2026-02-11T05:00:00Z","v":545283,"vw":40.514039},{"c":40.45,"h":42.0467,"l":39.74,"n":9201,"o":41.15,"t":"2026-02-12T05:00:00Z","v":640767,"vw":40.715359},{"c":41.34,"h":41.72,"l":40.41,"n":8909,"o":40.54,"t":"2026-02-13T05:00:00Z","v":557452,"vw":41.244592},{"c":41.88,"h":42.18,"l":40.73,"n":8114,"o":41.21,"t":"2026-02-17T05:00:00Z","v":679344,"vw":41.753138},{"c":43,"h":43.03,"l":41.585,"n":8920,"o":41.75,"t":"2026-02-18T05:00:00Z","v":537233,"vw":42.724021},{"c":41.97,"h":43.21,"l":41.7,"n":10792,"o":42.57,"t":"2026-02-19T05:00:00Z","v":678842,"vw":42.055369},{"c":41.93,"h":42.72,"l":41.675,"n":9895,"o":42.04,"t":"2026-02-20T05:00:00Z","v":618535,"vw":42.032288},{"c":39.95,"h":42.4,"l":39.75,"n":9991,"o":41.98,"t":"2026-02-23T05:00:00Z","v":575570,"vw":40.397884},{"c":40.49,"h":40.8099,"l":39.2,"n":8313,"o":39.94,"t":"2026-02-24T05:00:00Z","v":519924,"vw":40.360287},{"c":41.61,"h":41.835,"l":40.4101,"n":9218,"o":41.13,"t":"2026-02-25T05:00:00Z","v":482814,"vw":41.384709},{"c":43.12,"h":43.72,"l":41.84,"n":10568,"o":41.84,"t":"2026-02-26T05:00:00Z","v":839530,"vw":43.010388},{"c":43.46,"h":44,"l":42.3113,"n":13917,"o":42.84,"t":"2026-02-27T05:00:00Z","v":804810,"vw":43.361001},{"c":43.81,"h":44.63,"l":41.96,"n":14562,"o":42.33,"t":"2026-03-02T05:00:00Z","v":1052776,"vw":44.012368},{"c":41.44,"h":43.6099,"l":38.8,"n":20693,"o":42.13,"t":"2026-03-03T05:00:00Z","v":1476171,"vw":41.19755},{"c":39.94,"h":43,"l":38.78,"n":21104,"o":42.33,"t":"2026-03-04T05:00:00Z","v":1415222,"vw":40.267605},{"c":38.52,"h":40.46,"l":38.2101,"n":15856,"o":39.74,"t":"2026-03-05T05:00:00Z","v":1069701,"vw":38.6791},{"c":35.65,"h":38.06,"l":35.03,"n":16615,"o":37.78,"t":"2026-03-06T05:00:00Z","v":1300279,"vw":36.0749},{"c":36.03,"h":36.31,"l":34.1,"n":18654,"o":35.57,"t":"2026-03-09T04:00:00Z","v":1375862,"vw":35.25547},{"c":35.95,"h":36.99,"l":35.3625,"n":12111,"o":36.03,"t":"2026-03-10T04:00:00Z","v":853096,"vw":36.278638},{"c":35.79,"h":36.15,"l":35.02,"n":11737,"o":35.69,"t":"2026-03-11T04:00:00Z","v":665190,"vw":35.616079},{"c":34.88,"h":35.68,"l":34.6,"n":11738,"o":34.98,"t":"2026-03-12T04:00:00Z","v":697203,"vw":34.958661},{"c":35,"h":36.59,"l":34.47,"n":6875,"o":35.21,"t":"2026-03-13T04:00:00Z","v":494066,"vw":34.938065},{"c":35.12,"h":36.25,"l":35,"n":10554,"o":35.23,"t":"2026-03-16T04:00:00Z","v":556049,"vw":35.303117},{"c":37.02,"h":37.125,"l":35.58,"n":13092,"o":35.58,"t":"2026-03-17T04:00:00Z","v":755984,"vw":36.734856},{"c":36.45,"h":37.65,"l":36,"n":15612,"o":37.21,"t":"2026-03-18T04:00:00Z","v":1045898,"vw":36.582438},{"c":35.52,"h":36.4,"l":35.27,"n":15706,"o":36,"t":"2026-03-19T04:00:00Z","v":935262,"vw":35.719816},{"c":35.365,"h":35.6095,"l":35.03,"n":11272,"o":35.42,"t":"2026-03-20T04:00:00Z","v":664051,"vw":35.325605},{"c":36.99,"h":37.9,"l":35.77,"n":14619,"o":36.61,"t":"2026-03-23T04:00:00Z","v":781560,"vw":37.066692},{"c":37.55,"h":37.75,"l":36.44,"n":12468,"o":36.44,"t":"2026-03-24T04:00:00Z","v":616881,"vw":37.408891},{"c":38.86,"h":39.81,"l":38.18,"n":12180,"o":38.18,"t":"2026-03-25T04:00:00Z","v":721017,"vw":39.034955},{"c":40.55,"h":42.477,"l":39.8,"n":24978,"o":40,"t":"2026-03-26T04:00:00Z","v":1896138,"vw":41.005107},{"c":42.96,"h":44,"l":40.65,"n":26638,"o":40.99,"t":"2026-03-27T04:00:00Z","v":2163537,"vw":42.95799},{"c":43.5,"h":44.67,"l":43.38,"n":21939,"o":43.6,"t":"2026-03-30T04:00:00Z","v":1819684,"vw":43.892968},{"c":44.58,"h":45.12,"l":43.6,"n":16856,"o":44.12,"t":"2026-03-31T04:00:00Z","v":1211746,"vw":44.455674},{"c":43.05,"h":44.54,"l":42.73,"n":40417,"o":44.53,"t":"2026-04-01T04:00:00Z","v":3777609,"vw":43.662446},{"c":43.9,"h":44.265,"l":42,"n":19845,"o":42.53,"t":"2026-04-02T04:00:00Z","v":1352865,"vw":43.569189},{"c":46.02,"h":46.55,"l":44.28,"n":19944,"o":44.53,"t":"2026-04-06T04:00:00Z","v":1465434,"vw":45.660126},{"c":46.97,"h":47.02,"l":45.66,"n":16279,"o":46.12,"t":"2026-04-07T04:00:00Z","v":847424,"vw":46.570332},{"c":48.97,"h":49.01,"l":47.0101,"n":23959,"o":47.91,"t":"2026-04-08T04:00:00Z","v":2143797,"vw":48.154124},{"c":49.98,"h":50.32,"l":48.2301,"n":21610,"o":48.79,"t":"2026-04-09T04:00:00Z","v":1904130,"vw":49.527669},{"c":49.935,"h":50.6105,"l":49.3391,"n":17612,"o":50.12,"t":"2026-04-10T04:00:00Z","v":1071849,"vw":49.832623},{"c":52.4,"h":52.7,"l":49.93,"n":20121,"o":49.94,"t":"2026-04-13T04:00:00Z","v":1902485,"vw":51.774091},{"c":53.2,"h":53.64,"l":52.5008,"n":21226,"o":52.75,"t":"2026-04-14T04:00:00Z","v":1534853,"vw":53.141547},{"c":52.03,"h":53.73,"l":51.99,"n":16737,"o":53.2,"t":"2026-04-15T04:00:00Z","v":1175900,"vw":52.587619},{"c":51.46,"h":51.835,"l":49.93,"n":25499,"o":51.56,"t":"2026-04-16T04:00:00Z","v":1630706,"vw":50.893119},{"c":51.52,"h":52.85,"l":51.46,"n":16631,"o":52.41,"t":"2026-04-17T04:00:00Z","v":1473656,"vw":51.862473},{"c":50.92,"h":52.31,"l":50.37,"n":15338,"o":51.73,"t":"2026-04-20T04:00:00Z","v":866453,"vw":51.001362},{"c":49.46,"h":51.28,"l":49.29,"n":12341,"o":50.92,"t":"2026-04-21T04:00:00Z","v":642317,"vw":49.910419},{"c":50.07,"h":50.84,"l":49.48,"n":12989,"o":50.03,"t":"2026-04-22T04:00:00Z","v":1261877,"vw":49.991653},{"c":52.14,"h":52.21,"l":50,"n":18659,"o":50.07,"t":"2026-04-23T04:00:00Z","v":1196144,"vw":51.486456},{"c":52.8,"h":53.27,"l":52.1,"n":13697,"o":52.7,"t":"2026-04-24T04:00:00Z","v":767911,"vw":52.808637},{"c":53.12,"h":53.9882,"l":52.235,"n":14465,"o":53.17,"t":"2026-04-27T04:00:00Z","v":1017330,"vw":53.119739},{"c":52.78,"h":54.6,"l":52.27,"n":13571,"o":53.92,"t":"2026-04-28T04:00:00Z","v":614803,"vw":52.984393},{"c":53.62,"h":54.55,"l":52.82,"n":13385,"o":53.23,"t":"2026-04-29T04:00:00Z","v":808777,"vw":53.648866},{"c":53.35,"h":53.765,"l":52.52,"n":12179,"o":53.09,"t":"2026-04-30T04:00:00Z","v":658330,"vw":53.223945},{"c":52.49,"h":54,"l":52.4,"n":12740,"o":53.46,"t":"2026-05-01T04:00:00Z","v":574425,"vw":52.902952},{"c":52.26,"h":53.0236,"l":51.67,"n":15890,"o":52.49,"t":"2026-05-04T04:00:00Z","v":701788,"vw":52.234373},{"c":53.22,"h":53.46,"l":51.77,"n":19853,"o":52.09,"t":"2026-05-05T04:00:00Z","v":1509566,"vw":52.841255},{"c":50.08,"h":53.9999,"l":47.81,"n":33103,"o":52.5,"t":"2026-05-06T04:00:00Z","v":2561142,"vw":49.407461},{"c":51.88,"h":52.3,"l":50,"n":26522,"o":50.08,"t":"2026-05-07T04:00:00Z","v":1316120,"vw":51.611746},{"c":56.51,"h":56.76,"l":52.03,"n":21838,"o":52.92,"t":"2026-05-08T04:00:00Z","v":1301363,"vw":55.375139},{"c":55.76,"h":56.93,"l":54.962,"n":17615,"o":56.05,"t":"2026-05-11T04:00:00Z","v":872575,"vw":55.939415},{"c":55.9,"h":56.33,"l":54.51,"n":14923,"o":55.55,"t":"2026-05-12T04:00:00Z","v":789816,"vw":55.568261},{"c":58.25,"h":58.49,"l":55,"n":20099,"o":55.5,"t":"2026-05-13T04:00:00Z","v":1118701,"vw":57.460981},{"c":57.36,"h":58.62,"l":57.19,"n":14221,"o":58.18,"t":"2026-05-14T04:00:00Z","v":646156,"vw":57.662628},{"c":56.22,"h":57.36,"l":55.84,"n":10816,"o":56.92,"t":"2026-05-15T04:00:00Z","v":450569,"vw":56.477501},{"c":56.29,"h":57.5903,"l":55.5,"n":11667,"o":55.99,"t":"2026-05-18T04:00:00Z","v":840729,"vw":56.238949},{"c":54.47,"h":56.53,"l":54.33,"n":11087,"o":55.22,"t":"2026-05-19T04:00:00Z","v":1360133,"vw":54.753217},{"c":54.75,"h":55.47,"l":54,"n":12861,"o":54.47,"t":"2026-05-20T04:00:00Z","v":732252,"vw":54.722511},{"c":54.45,"h":55.39,"l":53.88,"n":8008,"o":54.34,"t":"2026-05-21T04:00:00Z","v":344993,"vw":54.396112},{"c":53.2,"h":54.99,"l":53.16,"n":10820,"o":54.43,"t":"2026-05-22T04:00:00Z","v":499130,"vw":53.683872},{"c":54.25,"h":54.96,"l":52.8,"n":11391,"o":53.39,"t":"2026-05-26T04:00:00Z","v":529178,"vw":53.956306},{"c":53.54,"h":54.7,"l":52.91,"n":8976,"o":53.89,"t":"2026-05-27T04:00:00Z","v":442098,"vw":53.536147},{"c":51.8,"h":53.1625,"l":51,"n":13694,"o":52.85,"t":"2026-05-28T04:00:00Z","v":1363381,"vw":51.844018},{"c":52.94,"h":54.92,"l":51.4,"n":10981,"o":52.14,"t":"2026-05-29T04:00:00Z","v":756768,"vw":53.326195},{"c":53.41,"h":54.27,"l":52.78,"n":12222,"o":53.02,"t":"2026-06-01T04:00:00Z","v":697894,"vw":53.500899},{"c":51,"h":53.775,"l":50.425,"n":11027,"o":53.31,"t":"2026-06-02T04:00:00Z","v":618872,"vw":51.61707},{"c":53.9,"h":55.035,"l":49.84,"n":19546,"o":50.88,"t":"2026-06-03T04:00:00Z","v":1044177,"vw":53.308122},{"c":54.48,"h":56,"l":53.1301,"n":17559,"o":53.57,"t":"2026-06-04T04:00:00Z","v":1274919,"vw":54.828943},{"c":55.11,"h":56,"l":53.34,"n":16416,"o":54.52,"t":"2026-06-05T04:00:00Z","v":713163,"vw":54.645706},{"c":57.99,"h":59.07,"l":55.575,"n":16485,"o":55.69,"t":"2026-06-08T04:00:00Z","v":996794,"vw":57.728991},{"c":60.49,"h":60.85,"l":58.05,"n":19911,"o":58.68,"t":"2026-06-09T04:00:00Z","v":1438164,"vw":59.71257},{"c":61.91,"h":63,"l":59.2801,"n":18574,"o":60.49,"t":"2026-06-10T04:00:00Z","v":1113977,"vw":61.799128},{"c":63.35,"h":63.71,"l":60.69,"n":18047,"o":62.36,"t":"2026-06-11T04:00:00Z","v":1248977,"vw":62.436058},{"c":61.96,"h":63.43,"l":61.81,"n":17586,"o":63.03,"t":"2026-06-12T04:00:00Z","v":837780,"vw":62.247824},{"c":62.5,"h":63.13,"l":60.39,"n":12674,"o":62.61,"t":"2026-06-15T04:00:00Z","v":633903,"vw":62.47302},{"c":61.45,"h":63.76,"l":61.35,"n":10467,"o":62.79,"t":"2026-06-16T04:00:00Z","v":565106,"vw":61.943185},{"c":61.59,"h":62.02,"l":60.46,"n":11919,"o":61.45,"t":"2026-06-17T04:00:00Z","v":557371,"vw":61.471578},{"c":64.85,"h":65.315,"l":60.8701,"n":15783,"o":62,"t":"2026-06-18T04:00:00Z","v":1396507,"vw":64.20907},{"c":65.3,"h":66.62,"l":63.6116,"n":15917,"o":64.85,"t":"2026-06-22T04:00:00Z","v":1055019,"vw":65.301905},{"c":66.51,"h":66.92,"l":63.24,"n":15679,"o":63.8402,"t":"2026-06-23T04:00:00Z","v":957858,"vw":65.659779},{"c":64.84,"h":67.35,"l":64.36,"n":18967,"o":66.27,"t":"2026-06-24T04:00:00Z","v":1314810,"vw":65.653842},{"c":64.12,"h":66.2,"l":63.65,"n":14520,"o":65.37,"t":"2026-06-25T04:00:00Z","v":759409,"vw":64.680113},{"c":64.23,"h":64.92,"l":63.2,"n":17087,"o":64.11,"t":"2026-06-26T04:00:00Z","v":2785432,"vw":64.223196},{"c":58.94,"h":64.525,"l":58.41,"n":23104,"o":63.9,"t":"2026-06-29T04:00:00Z","v":1543876,"vw":60.431302},{"c":60.95,"h":62.92,"l":58,"n":16931,"o":59.66,"t":"2026-06-30T04:00:00Z","v":1042141,"vw":61.456288},{"c":65.22,"h":66.75,"l":60.95,"n":11798,"o":60.95,"t":"2026-07-01T04:00:00Z","v":1002885,"vw":65.737235},{"c":62.52,"h":66.6,"l":61.9,"n":15755,"o":65.47,"t":"2026-07-02T04:00:00Z","v":914458,"vw":63.20649},{"c":66.34,"h":66.45,"l":63.5,"n":18034,"o":63.63,"t":"2026-07-06T04:00:00Z","v":866759,"vw":65.578148},{"c":67.21,"h":68.31,"l":65.7,"n":16666,"o":66,"t":"2026-07-07T04:00:00Z","v":1090903,"vw":67.110507},{"c":67.18,"h":69.47,"l":66.6618,"n":12626,"o":68.03,"t":"2026-07-08T04:00:00Z","v":867039,"vw":68.088436},{"c":70.29,"h":71.18,"l":67.89,"n":13089,"o":68.75,"t":"2026-07-09T04:00:00Z","v":904979,"vw":70.060279},{"c":65.78,"h":70.9,"l":65.44,"n":14557,"o":70.4,"t":"2026-07-10T04:00:00Z","v":651081,"vw":66.676043},{"c":64.875,"h":66.5228,"l":63.28,"n":14637,"o":65.88,"t":"2026-07-13T04:00:00Z","v":617414,"vw":64.525601},{"c":65.68,"h":66.915,"l":64.89,"n":8912,"o":65.66,"t":"2026-07-14T04:00:00Z","v":441685,"vw":65.958733},{"c":65.07,"h":66.6561,"l":64.61,"n":15410,"o":66.56,"t":"2026-07-15T04:00:00Z","v":752119,"vw":65.171992},{"c":63.55,"h":65.04,"l":62.35,"n":16032,"o":65.04,"t":"2026-07-16T04:00:00Z","v":909045,"vw":63.400362},{"c":60.16,"h":61.85,"l":59.11,"n":16872,"o":61.85,"t":"2026-07-17T04:00:00Z","v":880013,"vw":60.272794},{"c":62.62,"h":63.51,"l":60.39,"n":13812,"o":61.54,"t":"2026-07-20T04:00:00Z","v":730062,"vw":62.56853},{"c":64.64,"h":65.37,"l":62.94,"n":10852,"o":62.94,"t":"2026-07-21T04:00:00Z","v":567306,"vw":64.643651},{"c":65.85,"h":66.53,"l":63.14,"n":11560,"o":64.64,"t":"2026-07-22T04:00:00Z","v":462420,"vw":65.826978},{"c":64.24,"h":66.09,"l":63.87,"n":14127,"o":64.65,"t":"2026-07-23T04:00:00Z","v":896979,"vw":64.516451},{"c":65.56,"h":65.87,"l":64.03,"n":10414,"o":65.43,"t":"2026-07-24T04:00:00Z","v":582509,"vw":65.362899},{"c":64.6,"h":66.165,"l":63.31,"n":11886,"o":65.6,"t":"2026-07-27T04:00:00Z","v":645084,"vw":64.656175},{"c":64.16,"h":65.15,"l":61.57,"n":10201,"o":63.94,"t":"2026-07-28T04:00:00Z","v":702307,"vw":63.740379},{"c":63.14,"h":64.5,"l":62.16,"n":9369,"o":64,"t":"2026-07-29T04:00:00Z","v":554482,"vw":62.92886},{"c":65.92,"h":66.53,"l":62.59,"n":10106,"o":64.32,"t":"2026-07-30T04:00:00Z","v":725383,"vw":65.581},{"c":64.92,"h":67.01,"l":64.59,"n":13770,"o":66.15,"t":"2026-07-31T04:00:00Z","v":708029,"vw":65.302054},{"c":64.02,"h":64.91,"l":61.5013,"n":11132,"o":64.86,"t":"2026-08-03T04:00:00Z","v":632432,"vw":63.691215},{"c":64.11,"h":65.3299,"l":63.985,"n":11408,"o":64.41,"t":"2026-08-04T04:00:00Z","v":509976,"vw":64.456386},{"c":64.23,"h":65.885,"l":64.045,"n":10111,"o":65.71,"t":"2026-08-05T04:00:00Z","v":376122,"vw":64.627178},{"c":62.34,"h":64.2999,"l":61.85,"n":9136,"o":64.23,"t":"2026-08-06T04:00:00Z","v":562074,"vw":62.688177},{"c":60.81,"h":64.18,"l":60.53,"n":12758,"o":63.34,"t":"2026-08-07T04:00:00Z","v":661339,"vw":61.560288},{"c":60.55,"h":62.5885,"l":60.02,"n":13648,"o":61,"t":"2026-08-10T04:00:00Z","v":628239,"vw":60.810898},{"c":59.93,"h":61.035,"l":59.34,"n":13137,"o":60.36,"t":"2026-08-11T04:00:00Z","v":676905,"vw":60.08145},{"c":71.13,"h":71.6209,"l":62.6,"n":22131,"o":62.6,"t":"2026-08-12T04:00:00Z","v":1343780,"vw":69.348427},{"c":72.36,"h":75.4,"l":72.06,"n":20995,"o":72.16,"t":"2026-08-13T04:00:00Z","v":1152590,"vw":73.552281},{"c":71.06,"h":72.37,"l":69.43,"n":19886,"o":72.37,"t":"2026-08-14T04:00:00Z","v":815825,"vw":70.530961},{"c":71.45,"h":73.405,"l":70.505,"n":12795,"o":71.02,"t":"2026-08-17T04:00:00Z","v":648040,"vw":71.66872},{"c":71.88,"h":72.81,"l":69.49,"n":11328,"o":70.75,"t":"2026-08-18T04:00:00Z","v":487372,"vw":71.758851},{"c":70.19,"h":73.75,"l":70.03,"n":10261,"o":72.29,"t":"2026-08-19T04:00:00Z","v":426854,"vw":70.978017},{"c":69.59,"h":72.635,"l":69.43,"n":9928,"o":70.52,"t":"2026-08-20T04:00:00Z","v":718013,"vw":70.705623},{"c":72.99,"h":73.5,"l":70.27,"n":10125,"o":70.27,"t":"2026-08-21T04:00:00Z","v":487958,"vw":72.676701},{"c":70.54,"h":74.4,"l":69.655,"n":10240,"o":74.4,"t":"2026-08-24T04:00:00Z","v":719837,"vw":70.771295},{"c":70.85,"h":72.03,"l":70,"n":7924,"o":70.77,"t":"2026-08-25T04:00:00Z","v":296868,"vw":70.774335},{"c":72.12,"h":72.265,"l":69.43,"n":9061,"o":70.53,"t":"2026-08-26T04:00:00Z","v":445868,"vw":71.534708},{"c":71.38,"h":73.905,"l":71.08,"n":8144,"o":71.71,"t":"2026-08-27T04:00:00Z","v":452200,"vw":71.46224},{"c":72.84,"h":72.96,"l":71,"n":11337,"o":71.38,"t":"2026-08-28T04:00:00Z","v":598769,"vw":72.416851},{"c":72.48,"h":73.1522,"l":69.96,"n":11627,"o":72.77,"t":"2026-08-31T04:00:00Z","v":675442,"vw":72.043642},{"c":72.62,"h":73.61,"l":71.2,"n":9898,"o":72.27,"t":"2026-09-01T04:00:00Z","v":746966,"vw":72.529798},{"c":71.67,"h":73.36,"l":69.12,"n":12160,"o":72.58,"t":"2026-09-02T04:00:00Z","v":601646,"vw":71.489955},{"c":75.65,"h":75.76,"l":71.3751,"n":21592,"o":72.74,"t":"2026-09-03T04:00:00Z","v":1791550,"vw":74.847633},{"c":78.27,"h":78.38,"l":75,"n":22313,"o":75.65,"t":"2026-09-04T04:00:00Z","v":1539856,"vw":77.197901},{"c":76.71,"h":79.1099,"l":75.91,"n":16048,"o":78.84,"t":"2026-09-08T04:00:00Z","v":953747,"vw":77.266209},{"c":75.72,"h":77.7601,"l":74,"n":14922,"o":76.6,"t":"2026-09-09T04:00:00Z","v":803385,"vw":75.951025},{"c":74.09,"h":76.1982,"l":73.5801,"n":10198,"o":75,"t":"2026-09-10T04:00:00Z","v":641955,"vw":74.454088},{"c":73,"h":75.715,"l":72.73,"n":9601,"o":75.09,"t":"2026-09-11T04:00:00Z","v":630793,"vw":73.408723},{"c":70.82,"h":72.3601,"l":70,"n":13820,"o":71.61,"t":"2026-09-14T04:00:00Z","v":1057449,"vw":70.833099},{"c":68.4,"h":71.06,"l":68.3,"n":10564,"o":71.06,"t":"2026-09-15T04:00:00Z","v":438274,"vw":68.955231},{"c":72.38,"h":72.58,"l":67.04,"n":14659,"o":68.59,"t":"2026-09-16T04:00:00Z","v":727076,"vw":71.480768},{"c":73.27,"h":74.11,"l":71.1,"n":13325,"o":72.84,"t":"2026-09-17T04:00:00Z","v":999773,"vw":73.064121},{"c":74.39,"h":75.29,"l":73.28,"n":9387,"o":73.28,"t":"2026-09-18T04:00:00Z","v":719820,"vw":74.390533},{"c":75.71,"h":76.41,"l":73.68,"n":11796,"o":74.59,"t":"2026-09-21T04:00:00Z","v":1132364,"vw":75.55439},{"c":72.65,"h":76.655,"l":71.1901,"n":14775,"o":76,"t":"2026-09-22T04:00:00Z","v":717290,"vw":72.700877},{"c":71.59,"h":72.86,"l":70.5,"n":9211,"o":72.04,"t":"2026-09-23T04:00:00Z","v":410675,"vw":71.800432},{"c":72.69,"h":72.7,"l":69.9088,"n":9206,"o":71.23,"t":"2026-09-24T04:00:00Z","v":844223,"vw":71.798321},{"c":71.31,"h":73.81,"l":70.21,"n":9306,"o":73.17,"t":"2026-09-25T04:00:00Z","v":489408,"vw":71.422687},{"c":71.29,"h":72.66,"l":70.325,"n":8607,"o":70.6,"t":"2026-09-28T04:00:00Z","v":581170,"vw":71.246145},{"c":72.13,"h":72.45,"l":69.55,"n":10591,"o":71.08,"t":"2026-09-29T04:00:00Z","v":941573,"vw":71.50762},{"c":69.76,"h":72.08,"l":69.4915,"n":11924,"o":72,"t":"2026-09-30T04:00:00Z","v":795649,"vw":70.209873},{"c":70.96,"h":71.52,"l":68,"n":11541,"o":69.4,"t":"2026-10-01T04:00:00Z","v":1051134,"vw":70.530782},{"c":72.75,"h":74.22,"l":70.845,"n":9009,"o":71.49,"t":"2026-10-02T04:00:00Z","v":451458,"vw":72.911698},{"c":75.21,"h":75.79,"l":72.75,"n":8834,"o":72.75,"t":"2026-10-05T04:00:00Z","v":875075,"vw":74.851458},{"c":74.24,"h":76.44,"l":73.58,"n":10699,"o":75.98,"t":"2026-10-06T04:00:00Z","v":698978,"vw":74.474342},{"c":71.88,"h":74.11,"l":69.75,"n":12689,"o":72.97,"t":"2026-10-07T04:00:00Z","v":665224,"vw":71.405315},{"c":71.17,"h":72.36,"l":70.15,"n":10818,"o":71.23,"t":"2026-10-08T04:00:00Z","v":706327,"vw":71.024124},{"c":71.92,"h":73.2975,"l":70.51,"n":9109,"o":71.71,"t":"2026-10-09T04:00:00Z","v":604667,"vw":72.00457},{"c":72.29,"h":73.1599,"l":71.35,"n":9883,"o":72,"t":"2026-10-12T04:00:00Z","v":489362,"vw":72.157747},{"c":71.95,"h":72.64,"l":70.3601,"n":10753,"o":72.58,"t":"2026-10-13T04:00:00Z","v":796370,"vw":71.93003},{"c":69.38,"h":72.93,"l":68.9,"n":13162,"o":72.33,"t":"2026-10-14T04:00:00Z","v":779956,"vw":70.195591},{"c":72.3,"h":72.57,"l":67.08,"n":11410,"o":69,"t":"2026-10-15T04:00:00Z","v":580614,"vw":71.44664},{"c":70.5,"h":72.85,"l":70.2,"n":10538,"o":72.51,"t":"2026-10-16T04:00:00Z","v":489183,"vw":70.983706},{"c":69.65,"h":72.6203,"l":68.99,"n":9996,"o":71.16,"t":"2026-10-19T04:00:00Z","v":728609,"vw":69.905504},{"c":70.47,"h":71.64,"l":69,"n":8349,"o":69,"t":"2026-10-20T04:00:00Z","v":675473,"vw":70.613578},{"c":71.54,"h":72.7,"l":69.915,"n":13804,"o":71.88,"t":"2026-10-21T04:00:00Z","v":583960,"vw":71.427414},{"c":68.54,"h":71.355,"l":68.3,"n":10576,"o":70.38,"t":"2026-10-22T04:00:00Z","v":471363,"vw":69.020177}],"volatilityBars":[{"c":75.415,"h":76.655,"l":74.45,"n":219,"o":76,"t":"2026-09-22T13:30:00Z","v":14769,"vw":75.715954},{"c":74.88,"h":75.575,"l":74.4,"n":194,"o":75.415,"t":"2026-09-22T13:45:00Z","v":6311,"vw":75.12912},{"c":75.61,"h":75.975,"l":74.66,"n":806,"o":74.66,"t":"2026-09-22T14:00:00Z","v":28664,"vw":75.467341},{"c":74.61,"h":75.69,"l":74.564,"n":294,"o":75.47,"t":"2026-09-22T14:15:00Z","v":7725,"vw":75.218455},{"c":74.11,"h":74.61,"l":73.7862,"n":253,"o":74.6,"t":"2026-09-22T14:30:00Z","v":10314,"vw":74.090305},{"c":73.495,"h":73.76,"l":73.01,"n":379,"o":73.75,"t":"2026-09-22T14:45:00Z","v":19136,"vw":73.415239},{"c":72.87,"h":73.5,"l":72.65,"n":440,"o":73.39,"t":"2026-09-22T15:00:00Z","v":15462,"vw":73.12482},{"c":72.505,"h":72.71,"l":72.32,"n":320,"o":72.65,"t":"2026-09-22T15:15:00Z","v":14250,"vw":72.53833},{"c":73.12,"h":73.2799,"l":72.51,"n":337,"o":72.75,"t":"2026-09-22T15:30:00Z","v":13127,"vw":72.990252},{"c":73.35,"h":73.54,"l":72.962,"n":246,"o":72.97,"t":"2026-09-22T15:45:00Z","v":8103,"vw":73.323716},{"c":73.12,"h":73.365,"l":73,"n":233,"o":73.35,"t":"2026-09-22T16:00:00Z","v":6214,"vw":73.274088},{"c":73.38,"h":73.61,"l":73.12,"n":261,"o":73.12,"t":"2026-09-22T16:15:00Z","v":6990,"vw":73.377822},{"c":73.265,"h":73.58,"l":73.08,"n":250,"o":73.58,"t":"2026-09-22T16:30:00Z","v":5792,"vw":73.281048},{"c":73.145,"h":73.31,"l":72.895,"n":260,"o":73.31,"t":"2026-09-22T16:45:00Z","v":9550,"vw":73.116254},{"c":73.06,"h":73.18,"l":72.8102,"n":204,"o":73.11,"t":"2026-09-22T17:00:00Z","v":5047,"vw":72.965374},{"c":73.13,"h":73.19,"l":73.0267,"n":257,"o":73.15,"t":"2026-09-22T17:15:00Z","v":9092,"vw":73.105918},{"c":73.08,"h":73.355,"l":73.08,"n":305,"o":73.2,"t":"2026-09-22T17:30:00Z","v":7143,"vw":73.266746},{"c":72.775,"h":73.23,"l":72.735,"n":368,"o":73.105,"t":"2026-09-22T17:45:00Z","v":10163,"vw":72.981232},{"c":72.89,"h":72.89,"l":72.01,"n":788,"o":72.86,"t":"2026-09-22T18:00:00Z","v":36355,"vw":72.403702},{"c":73.12,"h":73.2,"l":72.7201,"n":269,"o":72.97,"t":"2026-09-22T18:15:00Z","v":8777,"vw":73.073742},{"c":73.08,"h":73.19,"l":73,"n":344,"o":73.12,"t":"2026-09-22T18:30:00Z","v":12030,"vw":73.094529},{"c":72.8,"h":73.23,"l":72.72,"n":357,"o":73.19,"t":"2026-09-22T18:45:00Z","v":10794,"vw":73.004183},{"c":71.4486,"h":72.8,"l":71.1901,"n":619,"o":72.8,"t":"2026-09-22T19:00:00Z","v":32281,"vw":71.88224},{"c":71.935,"h":72.11,"l":71.25,"n":1072,"o":71.395,"t":"2026-09-22T19:15:00Z","v":57705,"vw":71.7912},{"c":72.055,"h":72.19,"l":71.6,"n":1269,"o":71.99,"t":"2026-09-22T19:30:00Z","v":79949,"vw":71.860689},{"c":72.61,"h":72.79,"l":71.95,"n":2845,"o":72.055,"t":"2026-09-22T19:45:00Z","v":135506,"vw":72.46744},{"c":71.6494,"h":72.65,"l":71.6494,"n":26,"o":72.65,"t":"2026-09-22T20:00:00Z","v":122152,"vw":72.646126},{"c":71.6494,"h":71.6494,"l":71.6494,"n":1,"o":71.6494,"t":"2026-09-22T21:00:00Z","v":100,"vw":71.6494},{"c":71,"h":71,"l":71,"n":21,"o":71,"t":"2026-09-22T23:45:00Z","v":760,"vw":71},{"c":72.135,"h":72.65,"l":70.5,"n":136,"o":72.04,"t":"2026-09-23T13:30:00Z","v":11636,"vw":71.833559},{"c":72.075,"h":72.51,"l":71.51,"n":185,"o":71.51,"t":"2026-09-23T13:45:00Z","v":5409,"vw":72.04162},{"c":72.07,"h":72.85,"l":72.07,"n":59,"o":72.82,"t":"2026-09-23T14:00:00Z","v":1709,"vw":72.438437},{"c":72.1,"h":72.79,"l":71.64,"n":138,"o":72.73,"t":"2026-09-23T14:15:00Z","v":5799,"vw":72.385236},{"c":72.45,"h":72.615,"l":71.9,"n":175,"o":72.3,"t":"2026-09-23T14:30:00Z","v":5254,"vw":72.35427},{"c":72.39,"h":72.62,"l":72.24,"n":317,"o":72.62,"t":"2026-09-23T14:45:00Z","v":13778,"vw":72.388776},{"c":72.44,"h":72.52,"l":72.22,"n":136,"o":72.385,"t":"2026-09-23T15:00:00Z","v":4576,"vw":72.408087},{"c":72.32,"h":72.65,"l":72.32,"n":295,"o":72.55,"t":"2026-09-23T15:15:00Z","v":13667,"vw":72.466526},{"c":72.235,"h":72.37,"l":72.14,"n":122,"o":72.23,"t":"2026-09-23T15:30:00Z","v":5981,"vw":72.253946},{"c":72.46,"h":72.46,"l":72.3,"n":97,"o":72.3,"t":"2026-09-23T15:45:00Z","v":2448,"vw":72.379981},{"c":72.365,"h":72.86,"l":72.18,"n":386,"o":72.45,"t":"2026-09-23T16:00:00Z","v":11780,"vw":72.596934},{"c":72.37,"h":72.45,"l":72.1969,"n":151,"o":72.36,"t":"2026-09-23T16:15:00Z","v":7387,"vw":72.297718},{"c":72.15,"h":72.5,"l":71.99,"n":198,"o":72.49,"t":"2026-09-23T16:30:00Z","v":8446,"vw":72.279642},{"c":71.53,"h":72.095,"l":71.53,"n":180,"o":71.9385,"t":"2026-09-23T16:45:00Z","v":7987,"vw":71.743906},{"c":71.61,"h":71.65,"l":71.46,"n":166,"o":71.55,"t":"2026-09-23T17:00:00Z","v":3874,"vw":71.558993},{"c":71.96,"h":71.965,"l":71.49,"n":133,"o":71.49,"t":"2026-09-23T17:15:00Z","v":4974,"vw":71.713951},{"c":72.09,"h":72.09,"l":71.48,"n":335,"o":71.8,"t":"2026-09-23T17:30:00Z","v":14930,"vw":71.810466},{"c":71.77,"h":72.19,"l":71.71,"n":250,"o":72.08,"t":"2026-09-23T17:45:00Z","v":9007,"vw":72.055363},{"c":71.99,"h":72.05,"l":71.57,"n":164,"o":71.75,"t":"2026-09-23T18:00:00Z","v":4919,"vw":71.753709},{"c":71.975,"h":72.13,"l":71.78,"n":94,"o":72.12,"t":"2026-09-23T18:15:00Z","v":3745,"vw":72.038187},{"c":71.94,"h":72.07,"l":71.85,"n":144,"o":71.975,"t":"2026-09-23T18:30:00Z","v":3460,"vw":71.96377},{"c":72.02,"h":72.05,"l":71.94,"n":89,"o":71.94,"t":"2026-09-23T18:45:00Z","v":2250,"vw":71.998411},{"c":72.02,"h":72.04,"l":71.79,"n":201,"o":72.03,"t":"2026-09-23T19:00:00Z","v":6167,"vw":71.936927},{"c":71.88,"h":72.0699,"l":71.775,"n":490,"o":71.96,"t":"2026-09-23T19:15:00Z","v":14231,"vw":71.909968},{"c":71.8,"h":71.925,"l":71.56,"n":421,"o":71.92,"t":"2026-09-23T19:30:00Z","v":15244,"vw":71.679379},{"c":71.61,"h":71.88,"l":71.33,"n":1805,"o":71.72,"t":"2026-09-23T19:45:00Z","v":69476,"vw":71.577114},{"c":71.59,"h":71.59,"l":71.59,"n":25,"o":71.59,"t":"2026-09-23T20:00:00Z","v":119307,"vw":71.59},{"c":70.49,"h":71.665,"l":69.9088,"n":177,"o":71.23,"t":"2026-09-24T13:30:00Z","v":8362,"vw":70.570314},{"c":70.03,"h":70.6075,"l":70.0195,"n":246,"o":70.17,"t":"2026-09-24T13:45:00Z","v":9214,"vw":70.360335},{"c":70.495,"h":70.765,"l":70.045,"n":295,"o":70.045,"t":"2026-09-24T14:00:00Z","v":19507,"vw":70.503217},{"c":70.89,"h":70.96,"l":70.3,"n":371,"o":70.495,"t":"2026-09-24T14:15:00Z","v":19302,"vw":70.697382},{"c":70.955,"h":71.015,"l":70.955,"n":18,"o":70.99,"t":"2026-09-24T14:30:00Z","v":442,"vw":70.986667},{"c":70.82,"h":70.945,"l":70.66,"n":181,"o":70.94,"t":"2026-09-24T14:45:00Z","v":6405,"vw":70.795148},{"c":70.92,"h":71.15,"l":70.88,"n":534,"o":70.97,"t":"2026-09-24T15:00:00Z","v":27789,"vw":71.030507},{"c":71.205,"h":71.27,"l":70.97,"n":109,"o":70.97,"t":"2026-09-24T15:15:00Z","v":3358,"vw":71.136247},{"c":71.125,"h":71.33,"l":71.125,"n":59,"o":71.33,"t":"2026-09-24T15:30:00Z","v":1272,"vw":71.248577},{"c":71.19,"h":71.35,"l":71.0308,"n":108,"o":71.155,"t":"2026-09-24T15:45:00Z","v":5452,"vw":71.165188},{"c":70.92,"h":71.16,"l":70.75,"n":193,"o":71.07,"t":"2026-09-24T16:00:00Z","v":7685,"vw":70.981904},{"c":71.335,"h":71.55,"l":71.08,"n":403,"o":71.08,"t":"2026-09-24T16:15:00Z","v":31587,"vw":71.290095},{"c":72.14,"h":72.27,"l":71.33,"n":316,"o":71.33,"t":"2026-09-24T16:30:00Z","v":18717,"vw":71.597963},{"c":72.04,"h":72.2376,"l":71.92,"n":191,"o":72.205,"t":"2026-09-24T16:45:00Z","v":6350,"vw":72.093649},{"c":71.995,"h":72.2,"l":71.84,"n":115,"o":72,"t":"2026-09-24T17:00:00Z","v":2897,"vw":71.992204},{"c":71.98,"h":71.99,"l":71.86,"n":47,"o":71.8763,"t":"2026-09-24T17:15:00Z","v":1636,"vw":71.911045},{"c":71.885,"h":72.05,"l":71.83,"n":133,"o":72.05,"t":"2026-09-24T17:30:00Z","v":3701,"vw":71.911574},{"c":72.23,"h":72.255,"l":71.9,"n":261,"o":71.9,"t":"2026-09-24T17:45:00Z","v":14136,"vw":72.063365},{"c":72.38,"h":72.38,"l":72.05,"n":173,"o":72.18,"t":"2026-09-24T18:00:00Z","v":6627,"vw":72.259641},{"c":72.295,"h":72.625,"l":72.2,"n":343,"o":72.445,"t":"2026-09-24T18:15:00Z","v":13180,"vw":72.352347},{"c":72.09,"h":72.24,"l":72.09,"n":71,"o":72.23,"t":"2026-09-24T18:30:00Z","v":1766,"vw":72.147151},{"c":72.065,"h":72.13,"l":72.06,"n":103,"o":72.09,"t":"2026-09-24T18:45:00Z","v":3824,"vw":72.079346},{"c":72.11,"h":72.29,"l":72.03,"n":449,"o":72.17,"t":"2026-09-24T19:00:00Z","v":21440,"vw":72.19156},{"c":71.83,"h":72.05,"l":71.675,"n":146,"o":72.05,"t":"2026-09-24T19:15:00Z","v":4992,"vw":71.775461},{"c":71.88,"h":72.12,"l":71.7,"n":566,"o":71.84,"t":"2026-09-24T19:30:00Z","v":23653,"vw":71.892913},{"c":72.7,"h":72.7,"l":71.87,"n":1498,"o":71.88,"t":"2026-09-24T19:45:00Z","v":61687,"vw":72.253184},{"c":72.69,"h":72.69,"l":72.69,"n":38,"o":72.69,"t":"2026-09-24T20:00:00Z","v":76104,"vw":72.69},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-09-24T22:45:00Z","v":100,"vw":72.87},{"c":72.985,"h":73.81,"l":72.84,"n":131,"o":73.17,"t":"2026-09-25T13:30:00Z","v":7240,"vw":73.252278},{"c":72.92,"h":73.26,"l":72.29,"n":365,"o":72.75,"t":"2026-09-25T13:45:00Z","v":24837,"vw":72.919621},{"c":70.51,"h":73.14,"l":70.51,"n":403,"o":72.835,"t":"2026-09-25T14:00:00Z","v":53856,"vw":72.416655},{"c":70.3,"h":70.83,"l":70.21,"n":234,"o":70.29,"t":"2026-09-25T14:15:00Z","v":8855,"vw":70.519439},{"c":71.08,"h":71.08,"l":70.39,"n":332,"o":70.48,"t":"2026-09-25T14:30:00Z","v":15292,"vw":70.635591},{"c":70.855,"h":70.8899,"l":70.5,"n":297,"o":70.666,"t":"2026-09-25T14:45:00Z","v":14422,"vw":70.668925},{"c":70.91,"h":71.2,"l":70.9,"n":214,"o":70.92,"t":"2026-09-25T15:00:00Z","v":7320,"vw":70.975141},{"c":70.69,"h":71,"l":70.212,"n":277,"o":70.91,"t":"2026-09-25T15:15:00Z","v":10973,"vw":70.559564},{"c":70.5,"h":70.98,"l":70.47,"n":263,"o":70.73,"t":"2026-09-25T15:30:00Z","v":13047,"vw":70.753296},{"c":71.1062,"h":71.125,"l":70.36,"n":419,"o":70.36,"t":"2026-09-25T15:45:00Z","v":21689,"vw":70.807515},{"c":71.35,"h":71.59,"l":70.9,"n":215,"o":71.14,"t":"2026-09-25T16:00:00Z","v":9015,"vw":71.256366},{"c":71.565,"h":71.62,"l":71.32,"n":240,"o":71.53,"t":"2026-09-25T16:15:00Z","v":12428,"vw":71.460479},{"c":70.955,"h":71.33,"l":70.92,"n":74,"o":71.072,"t":"2026-09-25T16:30:00Z","v":2384,"vw":71.131668},{"c":71.19,"h":71.225,"l":70.86,"n":93,"o":70.9,"t":"2026-09-25T16:45:00Z","v":2298,"vw":70.99684},{"c":70.922,"h":71.255,"l":70.922,"n":151,"o":71,"t":"2026-09-25T17:00:00Z","v":6137,"vw":71.108754},{"c":70.805,"h":71.05,"l":70.6,"n":293,"o":71.05,"t":"2026-09-25T17:15:00Z","v":9231,"vw":70.837722},{"c":71.01,"h":71.02,"l":70.795,"n":152,"o":70.795,"t":"2026-09-25T17:30:00Z","v":3611,"vw":70.975427},{"c":70.595,"h":71.015,"l":70.32,"n":212,"o":71.01,"t":"2026-09-25T17:45:00Z","v":6862,"vw":70.76732},{"c":70.64,"h":70.72,"l":70.322,"n":226,"o":70.595,"t":"2026-09-25T18:00:00Z","v":8584,"vw":70.579517},{"c":71.19,"h":71.19,"l":70.635,"n":265,"o":70.635,"t":"2026-09-25T18:15:00Z","v":10315,"vw":70.942414},{"c":71.15,"h":71.24,"l":71.135,"n":216,"o":71.19,"t":"2026-09-25T18:30:00Z","v":5358,"vw":71.17812},{"c":71.015,"h":71.21,"l":70.965,"n":250,"o":71.14,"t":"2026-09-25T18:45:00Z","v":8745,"vw":71.062587},{"c":71.22,"h":71.29,"l":71.055,"n":334,"o":71.11,"t":"2026-09-25T19:00:00Z","v":12873,"vw":71.115737},{"c":71.035,"h":71.375,"l":71.035,"n":331,"o":71.09,"t":"2026-09-25T19:15:00Z","v":7678,"vw":71.179782},{"c":70.99,"h":71.28,"l":70.93,"n":460,"o":71.045,"t":"2026-09-25T19:30:00Z","v":18453,"vw":71.105268},{"c":71.32,"h":71.38,"l":70.97,"n":1589,"o":71.02,"t":"2026-09-25T19:45:00Z","v":68099,"vw":71.250999},{"c":71.31,"h":71.31,"l":71.31,"n":38,"o":71.31,"t":"2026-09-25T20:00:00Z","v":83178,"vw":71.31},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-09-25T21:45:00Z","v":135,"vw":70.2},{"c":71.3921,"h":71.44,"l":70.6,"n":51,"o":70.6,"t":"2026-09-28T13:30:00Z","v":19916,"vw":71.106021},{"c":71.685,"h":71.685,"l":71.25,"n":40,"o":71.25,"t":"2026-09-28T13:45:00Z","v":659,"vw":71.395},{"c":71.53,"h":72.31,"l":71.125,"n":160,"o":71.52,"t":"2026-09-28T14:00:00Z","v":3390,"vw":71.813118},{"c":71.57,"h":71.6325,"l":70.92,"n":160,"o":70.97,"t":"2026-09-28T14:15:00Z","v":2873,"vw":71.220507},{"c":71.125,"h":71.64,"l":71.125,"n":108,"o":71.225,"t":"2026-09-28T14:30:00Z","v":3863,"vw":71.382486},{"c":71.46,"h":71.46,"l":71,"n":204,"o":71.13,"t":"2026-09-28T14:45:00Z","v":8296,"vw":71.132363},{"c":71.1,"h":71.49,"l":71.05,"n":123,"o":71.46,"t":"2026-09-28T15:00:00Z","v":3291,"vw":71.340855},{"c":71.24,"h":71.49,"l":70.94,"n":214,"o":71.28,"t":"2026-09-28T15:15:00Z","v":19142,"vw":71.083754},{"c":71.49,"h":71.57,"l":71.2,"n":393,"o":71.41,"t":"2026-09-28T15:30:00Z","v":22715,"vw":71.315237},{"c":71.49,"h":71.5,"l":71.35,"n":97,"o":71.5,"t":"2026-09-28T15:45:00Z","v":2393,"vw":71.46972},{"c":71.46,"h":71.49,"l":71.39,"n":59,"o":71.435,"t":"2026-09-28T16:00:00Z","v":13802,"vw":71.45323},{"c":72.17,"h":72.66,"l":71.16,"n":409,"o":71.44,"t":"2026-09-28T16:15:00Z","v":10667,"vw":71.929674},{"c":71.82,"h":72.58,"l":71.82,"n":74,"o":72.05,"t":"2026-09-28T16:30:00Z","v":2505,"vw":72.07233},{"c":71.73,"h":71.865,"l":71.612,"n":81,"o":71.84,"t":"2026-09-28T16:45:00Z","v":2314,"vw":71.741226},{"c":71.63,"h":71.8772,"l":71.36,"n":406,"o":71.76,"t":"2026-09-28T17:00:00Z","v":12066,"vw":71.519495},{"c":71.48,"h":71.55,"l":71.48,"n":20,"o":71.55,"t":"2026-09-28T17:15:00Z","v":458,"vw":71.515},{"c":71.17,"h":71.58,"l":70.84,"n":122,"o":71.4,"t":"2026-09-28T17:30:00Z","v":4834,"vw":71.206887},{"c":70.985,"h":71.284,"l":70.985,"n":70,"o":71.2,"t":"2026-09-28T17:45:00Z","v":3339,"vw":71.104883},{"c":71.42,"h":71.4256,"l":70.985,"n":418,"o":70.985,"t":"2026-09-28T18:00:00Z","v":24383,"vw":71.124332},{"c":71.15,"h":71.45,"l":71.15,"n":253,"o":71.38,"t":"2026-09-28T18:15:00Z","v":14264,"vw":71.320141},{"c":70.95,"h":71.23,"l":70.94,"n":90,"o":71.15,"t":"2026-09-28T18:30:00Z","v":2287,"vw":71.092468},{"c":70.86,"h":71.03,"l":70.86,"n":113,"o":70.95,"t":"2026-09-28T18:45:00Z","v":3805,"vw":70.914167},{"c":70.9,"h":71.3,"l":70.76,"n":181,"o":70.76,"t":"2026-09-28T19:00:00Z","v":5533,"vw":70.925664},{"c":70.85,"h":71.05,"l":70.82,"n":206,"o":71.02,"t":"2026-09-28T19:15:00Z","v":11729,"vw":70.927082},{"c":70.6,"h":70.86,"l":70.59,"n":364,"o":70.82,"t":"2026-09-28T19:30:00Z","v":10203,"vw":70.674232},{"c":71.26,"h":71.51,"l":70.325,"n":1716,"o":70.51,"t":"2026-09-28T19:45:00Z","v":100004,"vw":71.20861},{"c":71.29,"h":71.29,"l":71.29,"n":16,"o":71.29,"t":"2026-09-28T20:00:00Z","v":138417,"vw":71.29},{"c":71.39,"h":71.65,"l":70.8,"n":56,"o":71.08,"t":"2026-09-29T13:30:00Z","v":7418,"vw":71.030817},{"c":70.635,"h":71.37,"l":70.625,"n":82,"o":70.83,"t":"2026-09-29T13:45:00Z","v":19260,"vw":70.70307},{"c":70.965,"h":71.04,"l":70.2675,"n":104,"o":70.635,"t":"2026-09-29T14:00:00Z","v":2864,"vw":70.675703},{"c":70.795,"h":71.27,"l":70.66,"n":302,"o":71.08,"t":"2026-09-29T14:15:00Z","v":34307,"vw":71.034486},{"c":70.2,"h":70.665,"l":70.1,"n":135,"o":70.61,"t":"2026-09-29T14:30:00Z","v":5971,"vw":70.441259},{"c":70.08,"h":70.325,"l":70.04,"n":156,"o":70.12,"t":"2026-09-29T14:45:00Z","v":5640,"vw":70.134964},{"c":69.91,"h":70.12,"l":69.89,"n":168,"o":70.12,"t":"2026-09-29T15:00:00Z","v":5074,"vw":69.948084},{"c":69.72,"h":69.94,"l":69.665,"n":157,"o":69.76,"t":"2026-09-29T15:15:00Z","v":6645,"vw":69.780481},{"c":69.72,"h":69.7822,"l":69.72,"n":67,"o":69.7325,"t":"2026-09-29T15:30:00Z","v":2120,"vw":69.729548},{"c":69.935,"h":70.1,"l":69.55,"n":174,"o":69.72,"t":"2026-09-29T15:45:00Z","v":7778,"vw":69.812347},{"c":70.39,"h":70.39,"l":69.84,"n":212,"o":69.95,"t":"2026-09-29T16:00:00Z","v":10603,"vw":70.03502},{"c":70.39,"h":70.5499,"l":70.3394,"n":137,"o":70.4,"t":"2026-09-29T16:15:00Z","v":4885,"vw":70.436796},{"c":70.7,"h":70.74,"l":70.39,"n":420,"o":70.48,"t":"2026-09-29T16:30:00Z","v":22216,"vw":70.510324},{"c":70.75,"h":70.79,"l":70.3901,"n":164,"o":70.565,"t":"2026-09-29T16:45:00Z","v":8823,"vw":70.667111},{"c":71,"h":71.01,"l":70.5846,"n":282,"o":70.69,"t":"2026-09-29T17:00:00Z","v":17119,"vw":70.755416},{"c":70.915,"h":71.01,"l":70.86,"n":176,"o":70.99,"t":"2026-09-29T17:15:00Z","v":5096,"vw":70.910845},{"c":71.125,"h":71.4,"l":70.83,"n":346,"o":70.895,"t":"2026-09-29T17:30:00Z","v":18361,"vw":70.997333},{"c":71.065,"h":71.19,"l":71.06,"n":184,"o":71.135,"t":"2026-09-29T17:45:00Z","v":4915,"vw":71.114876},{"c":71.48,"h":71.48,"l":71.09,"n":464,"o":71.12,"t":"2026-09-29T18:00:00Z","v":19894,"vw":71.253518},{"c":71.48,"h":71.49,"l":71.36,"n":127,"o":71.49,"t":"2026-09-29T18:15:00Z","v":4491,"vw":71.427822},{"c":71.59,"h":71.7,"l":71.45,"n":476,"o":71.45,"t":"2026-09-29T18:30:00Z","v":18436,"vw":71.604394},{"c":71.53,"h":71.73,"l":71.4,"n":422,"o":71.6899,"t":"2026-09-29T18:45:00Z","v":22909,"vw":71.620758},{"c":71.7,"h":71.775,"l":71.49,"n":749,"o":71.505,"t":"2026-09-29T19:00:00Z","v":24929,"vw":71.663962},{"c":72.05,"h":72.06,"l":71.54,"n":555,"o":71.62,"t":"2026-09-29T19:15:00Z","v":20946,"vw":71.771718},{"c":71.9325,"h":72.24,"l":71.91,"n":746,"o":72.07,"t":"2026-09-29T19:30:00Z","v":27707,"vw":72.12796},{"c":72.15,"h":72.45,"l":71.93,"n":2052,"o":72.01,"t":"2026-09-29T19:45:00Z","v":100026,"vw":72.167153},{"c":72.13,"h":72.13,"l":72.13,"n":32,"o":72.13,"t":"2026-09-29T20:00:00Z","v":127435,"vw":72.13},{"c":71.25,"h":71.25,"l":71.25,"n":8,"o":71.25,"t":"2026-09-29T21:15:00Z","v":683,"vw":71.25},{"c":70.82,"h":72.08,"l":70.82,"n":100,"o":72,"t":"2026-09-30T13:30:00Z","v":32526,"vw":71.382811},{"c":71.07,"h":72.07,"l":70.8,"n":300,"o":71.95,"t":"2026-09-30T13:45:00Z","v":14345,"vw":71.601804},{"c":71.2475,"h":71.41,"l":71.07,"n":189,"o":71.38,"t":"2026-09-30T14:00:00Z","v":6263,"vw":71.230661},{"c":70.61,"h":71.22,"l":70.565,"n":231,"o":71.22,"t":"2026-09-30T14:15:00Z","v":11186,"vw":70.92837},{"c":70.615,"h":70.79,"l":70.36,"n":283,"o":70.65,"t":"2026-09-30T14:30:00Z","v":11654,"vw":70.639953},{"c":70.75,"h":70.84,"l":70.495,"n":130,"o":70.69,"t":"2026-09-30T14:45:00Z","v":6524,"vw":70.669549},{"c":70.72,"h":70.83,"l":70.53,"n":107,"o":70.75,"t":"2026-09-30T15:00:00Z","v":3050,"vw":70.671095},{"c":70.72,"h":71.04,"l":70.455,"n":335,"o":70.74,"t":"2026-09-30T15:15:00Z","v":37418,"vw":70.95146},{"c":70.4401,"h":70.8599,"l":70.21,"n":98,"o":70.54,"t":"2026-09-30T15:30:00Z","v":2593,"vw":70.526215},{"c":70.625,"h":70.75,"l":70.41,"n":413,"o":70.54,"t":"2026-09-30T15:45:00Z","v":23018,"vw":70.696297},{"c":70.765,"h":70.88,"l":70.64,"n":222,"o":70.705,"t":"2026-09-30T16:00:00Z","v":5426,"vw":70.794855},{"c":70.7,"h":70.8,"l":70.5633,"n":95,"o":70.61,"t":"2026-09-30T16:15:00Z","v":3098,"vw":70.684268},{"c":70.755,"h":70.92,"l":70.69,"n":147,"o":70.71,"t":"2026-09-30T16:30:00Z","v":2815,"vw":70.783862},{"c":70.74,"h":70.81,"l":70.64,"n":110,"o":70.66,"t":"2026-09-30T16:45:00Z","v":2294,"vw":70.718461},{"c":70.1181,"h":70.81,"l":70.1181,"n":363,"o":70.69,"t":"2026-09-30T17:00:00Z","v":17946,"vw":70.364991},{"c":69.975,"h":70.205,"l":69.85,"n":404,"o":70.11,"t":"2026-09-30T17:15:00Z","v":17358,"vw":70.039428},{"c":69.895,"h":70.03,"l":69.89,"n":100,"o":69.96,"t":"2026-09-30T17:30:00Z","v":2627,"vw":69.920425},{"c":69.84,"h":69.87,"l":69.64,"n":513,"o":69.87,"t":"2026-09-30T17:45:00Z","v":22388,"vw":69.725674},{"c":69.585,"h":69.74,"l":69.4915,"n":302,"o":69.74,"t":"2026-09-30T18:00:00Z","v":5211,"vw":69.620554},{"c":69.81,"h":69.81,"l":69.5,"n":311,"o":69.59,"t":"2026-09-30T18:15:00Z","v":6889,"vw":69.647153},{"c":69.82,"h":70.07,"l":69.7825,"n":317,"o":69.7825,"t":"2026-09-30T18:30:00Z","v":7494,"vw":69.910109},{"c":70.075,"h":70.075,"l":69.635,"n":398,"o":69.675,"t":"2026-09-30T18:45:00Z","v":8209,"vw":69.846356},{"c":69.765,"h":70.24,"l":69.74,"n":456,"o":70.06,"t":"2026-09-30T19:00:00Z","v":11512,"vw":69.947082},{"c":69.55,"h":69.73,"l":69.5101,"n":789,"o":69.73,"t":"2026-09-30T19:15:00Z","v":21068,"vw":69.587284},{"c":69.715,"h":69.78,"l":69.5,"n":749,"o":69.53,"t":"2026-09-30T19:30:00Z","v":18257,"vw":69.577867},{"c":69.7,"h":69.93,"l":69.64,"n":2249,"o":69.715,"t":"2026-09-30T19:45:00Z","v":92724,"vw":69.755187},{"c":69.76,"h":69.76,"l":69.76,"n":23,"o":69.76,"t":"2026-09-30T20:00:00Z","v":173221,"vw":69.76},{"c":68.8991,"h":68.8991,"l":68.8991,"n":1,"o":68.8991,"t":"2026-09-30T20:15:00Z","v":200,"vw":68.8991},{"c":69.94,"h":69.94,"l":69.94,"n":2,"o":69.94,"t":"2026-10-01T08:00:00Z","v":173,"vw":69.94},{"c":69.245,"h":70.45,"l":68,"n":208,"o":69.4,"t":"2026-10-01T13:30:00Z","v":18886,"vw":69.199426},{"c":68.935,"h":69.94,"l":68.5,"n":175,"o":69.93,"t":"2026-10-01T13:45:00Z","v":9129,"vw":68.954511},{"c":69.06,"h":69.075,"l":68.5,"n":597,"o":68.68,"t":"2026-10-01T14:00:00Z","v":39152,"vw":68.653574},{"c":68.67,"h":68.87,"l":68.67,"n":136,"o":68.87,"t":"2026-10-01T14:15:00Z","v":3245,"vw":68.834284},{"c":69.1,"h":69.1,"l":68.69,"n":374,"o":68.84,"t":"2026-10-01T14:30:00Z","v":17498,"vw":68.882805},{"c":69.36,"h":69.54,"l":69.02,"n":176,"o":69.21,"t":"2026-10-01T14:45:00Z","v":7583,"vw":69.251499},{"c":69.35,"h":69.5499,"l":69.3,"n":112,"o":69.37,"t":"2026-10-01T15:00:00Z","v":2426,"vw":69.369064},{"c":69.44,"h":69.57,"l":69.22,"n":355,"o":69.5,"t":"2026-10-01T15:15:00Z","v":22146,"vw":69.374993},{"c":69.77,"h":69.93,"l":69.27,"n":364,"o":69.5,"t":"2026-10-01T15:30:00Z","v":15777,"vw":69.617965},{"c":70.005,"h":70.09,"l":69.75,"n":150,"o":69.93,"t":"2026-10-01T15:45:00Z","v":3932,"vw":69.913816},{"c":69.86,"h":70.16,"l":69.86,"n":269,"o":70.05,"t":"2026-10-01T16:00:00Z","v":12031,"vw":70.015313},{"c":69.965,"h":70.02,"l":69.78,"n":282,"o":69.94,"t":"2026-10-01T16:15:00Z","v":9436,"vw":69.938712},{"c":70.425,"h":70.47,"l":69.91,"n":638,"o":69.95,"t":"2026-10-01T16:30:00Z","v":23643,"vw":70.172933},{"c":71.175,"h":71.34,"l":70.69,"n":275,"o":70.74,"t":"2026-10-01T16:45:00Z","v":36139,"vw":70.992446},{"c":71,"h":71.52,"l":70.995,"n":595,"o":71.175,"t":"2026-10-01T17:00:00Z","v":33458,"vw":71.174801},{"c":71.33,"h":71.33,"l":71,"n":125,"o":71,"t":"2026-10-01T17:15:00Z","v":3052,"vw":71.137062},{"c":71.22,"h":71.4,"l":71.2,"n":308,"o":71.31,"t":"2026-10-01T17:30:00Z","v":21874,"vw":71.276303},{"c":71,"h":71.44,"l":70.945,"n":347,"o":71.42,"t":"2026-10-01T17:45:00Z","v":15243,"vw":71.185584},{"c":70.89,"h":71.14,"l":70.84,"n":273,"o":71.09,"t":"2026-10-01T18:00:00Z","v":11076,"vw":70.931088},{"c":70.89,"h":70.9,"l":70.89,"n":40,"o":70.895,"t":"2026-10-01T18:15:00Z","v":1669,"vw":70.895087},{"c":70.84,"h":70.995,"l":70.57,"n":507,"o":70.8225,"t":"2026-10-01T18:30:00Z","v":27244,"vw":70.786033},{"c":70.84,"h":70.95,"l":70.545,"n":368,"o":70.92,"t":"2026-10-01T18:45:00Z","v":15476,"vw":70.748184},{"c":71.18,"h":71.24,"l":70.92,"n":321,"o":70.92,"t":"2026-10-01T19:00:00Z","v":21548,"vw":71.110132},{"c":71.325,"h":71.42,"l":71.135,"n":550,"o":71.135,"t":"2026-10-01T19:15:00Z","v":14431,"vw":71.276971},{"c":70.67,"h":71.38,"l":70.65,"n":637,"o":71.325,"t":"2026-10-01T19:30:00Z","v":32217,"vw":71.033618},{"c":71.03,"h":71.125,"l":70.71,"n":1986,"o":70.735,"t":"2026-10-01T19:45:00Z","v":105343,"vw":70.917465},{"c":70.96,"h":70.96,"l":70.96,"n":38,"o":70.96,"t":"2026-10-01T20:00:00Z","v":134497,"vw":70.96},{"c":72.83,"h":72.96,"l":70.845,"n":164,"o":71.49,"t":"2026-10-02T13:30:00Z","v":15292,"vw":71.902173},{"c":72.86,"h":73.19,"l":72.02,"n":272,"o":72.77,"t":"2026-10-02T13:45:00Z","v":14326,"vw":72.660359},{"c":72.67,"h":73.5,"l":72.235,"n":247,"o":72.235,"t":"2026-10-02T14:00:00Z","v":6445,"vw":72.907339},{"c":73.03,"h":73.4,"l":72.45,"n":408,"o":72.545,"t":"2026-10-02T14:15:00Z","v":13393,"vw":72.914352},{"c":73.245,"h":73.46,"l":72.97,"n":176,"o":73.205,"t":"2026-10-02T14:30:00Z","v":15835,"vw":73.247886},{"c":72.975,"h":73.27,"l":72.975,"n":96,"o":73.26,"t":"2026-10-02T14:45:00Z","v":1850,"vw":73.16625},{"c":72.7,"h":72.87,"l":72.26,"n":277,"o":72.87,"t":"2026-10-02T15:00:00Z","v":10531,"vw":72.537396},{"c":73.12,"h":73.12,"l":72.7515,"n":184,"o":72.76,"t":"2026-10-02T15:15:00Z","v":6838,"vw":72.853533},{"c":73.36,"h":73.37,"l":73.12,"n":179,"o":73.12,"t":"2026-10-02T15:30:00Z","v":4240,"vw":73.246519},{"c":73.4,"h":73.45,"l":73.24,"n":204,"o":73.35,"t":"2026-10-02T15:45:00Z","v":13490,"vw":73.336115},{"c":72.96,"h":73.5,"l":72.758,"n":326,"o":73.4394,"t":"2026-10-02T16:00:00Z","v":33848,"vw":73.179609},{"c":73.16,"h":73.5381,"l":72.96,"n":291,"o":73.05,"t":"2026-10-02T16:15:00Z","v":12991,"vw":73.248297},{"c":73.4,"h":73.4,"l":73.09,"n":60,"o":73.09,"t":"2026-10-02T16:30:00Z","v":1951,"vw":73.279231},{"c":74.2,"h":74.22,"l":73.395,"n":277,"o":73.395,"t":"2026-10-02T16:45:00Z","v":15848,"vw":73.99658},{"c":73.86,"h":74.2,"l":73.84,"n":101,"o":74.2,"t":"2026-10-02T17:00:00Z","v":2895,"vw":73.957435},{"c":73.44,"h":73.99,"l":73.44,"n":123,"o":73.99,"t":"2026-10-02T17:15:00Z","v":3745,"vw":73.710217},{"c":73.65,"h":73.805,"l":73.425,"n":88,"o":73.425,"t":"2026-10-02T17:30:00Z","v":2302,"vw":73.64625},{"c":73.75,"h":73.81,"l":73.65,"n":139,"o":73.81,"t":"2026-10-02T17:45:00Z","v":4159,"vw":73.708514},{"c":73.47,"h":73.775,"l":73.38,"n":253,"o":73.775,"t":"2026-10-02T18:00:00Z","v":12098,"vw":73.506248},{"c":73.03,"h":73.47,"l":72.885,"n":153,"o":73.47,"t":"2026-10-02T18:15:00Z","v":5477,"vw":73.075778},{"c":73.3,"h":73.3,"l":72.965,"n":122,"o":72.965,"t":"2026-10-02T18:30:00Z","v":3586,"vw":73.099748},{"c":73.34,"h":73.42,"l":73.1751,"n":179,"o":73.33,"t":"2026-10-02T18:45:00Z","v":7027,"vw":73.279671},{"c":73.03,"h":73.265,"l":73.03,"n":220,"o":73.255,"t":"2026-10-02T19:00:00Z","v":8167,"vw":73.163456},{"c":72.755,"h":73.12,"l":72.75,"n":336,"o":73,"t":"2026-10-02T19:15:00Z","v":14423,"vw":72.943955},{"c":72.625,"h":72.94,"l":72.5975,"n":493,"o":72.85,"t":"2026-10-02T19:30:00Z","v":14847,"vw":72.752271},{"c":72.81,"h":72.89,"l":72.13,"n":1795,"o":72.74,"t":"2026-10-02T19:45:00Z","v":102850,"vw":72.618312},{"c":72.75,"h":72.75,"l":72.75,"n":20,"o":72.75,"t":"2026-10-02T20:00:00Z","v":65514,"vw":72.75},{"c":72.75,"h":72.75,"l":72.75,"n":1,"o":72.75,"t":"2026-10-02T20:15:00Z","v":5034,"vw":72.75},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-05T11:45:00Z","v":116,"vw":72.3},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-05T12:45:00Z","v":350,"vw":73.4},{"c":74.1,"h":74.465,"l":72.75,"n":125,"o":72.75,"t":"2026-10-05T13:30:00Z","v":7633,"vw":73.454872},{"c":74.49,"h":74.66,"l":73.47,"n":206,"o":73.89,"t":"2026-10-05T13:45:00Z","v":9653,"vw":74.024026},{"c":75.42,"h":75.79,"l":74.46,"n":282,"o":74.58,"t":"2026-10-05T14:00:00Z","v":9726,"vw":74.947639},{"c":74.485,"h":75.415,"l":74.3,"n":206,"o":75.415,"t":"2026-10-05T14:15:00Z","v":9008,"vw":74.550029},{"c":74.205,"h":74.63,"l":74.11,"n":150,"o":74.455,"t":"2026-10-05T14:30:00Z","v":4885,"vw":74.356187},{"c":74.32,"h":74.33,"l":73.84,"n":210,"o":73.9015,"t":"2026-10-05T14:45:00Z","v":6627,"vw":74.12364},{"c":74.16,"h":74.32,"l":73.94,"n":301,"o":74.32,"t":"2026-10-05T15:00:00Z","v":8682,"vw":74.158524},{"c":74.39,"h":74.39,"l":74.14,"n":320,"o":74.15,"t":"2026-10-05T15:15:00Z","v":10335,"vw":74.275815},{"c":74.175,"h":74.37,"l":74.175,"n":66,"o":74.37,"t":"2026-10-05T15:30:00Z","v":1562,"vw":74.28},{"c":74.41,"h":74.41,"l":74.18,"n":185,"o":74.18,"t":"2026-10-05T15:45:00Z","v":5862,"vw":74.291309},{"c":74.5,"h":74.52,"l":74.28,"n":132,"o":74.41,"t":"2026-10-05T16:00:00Z","v":3281,"vw":74.354013},{"c":74.425,"h":74.425,"l":74.25,"n":95,"o":74.27,"t":"2026-10-05T16:15:00Z","v":2318,"vw":74.308934},{"c":74.41,"h":74.41,"l":74.1701,"n":152,"o":74.22,"t":"2026-10-05T16:30:00Z","v":4731,"vw":74.274664},{"c":74.115,"h":74.36,"l":74.095,"n":90,"o":74.36,"t":"2026-10-05T16:45:00Z","v":5254,"vw":74.316901},{"c":74.39,"h":74.39,"l":74.08,"n":158,"o":74.31,"t":"2026-10-05T17:00:00Z","v":3396,"vw":74.284027},{"c":74.48,"h":74.48,"l":74.25,"n":150,"o":74.31,"t":"2026-10-05T17:15:00Z","v":4795,"vw":74.375931},{"c":74.53,"h":74.53,"l":74.3,"n":163,"o":74.31,"t":"2026-10-05T17:30:00Z","v":3447,"vw":74.430731},{"c":74.605,"h":74.62,"l":74.48,"n":130,"o":74.5369,"t":"2026-10-05T17:45:00Z","v":3671,"vw":74.542738},{"c":74.94,"h":74.95,"l":74.63,"n":284,"o":74.63,"t":"2026-10-05T18:00:00Z","v":4984,"vw":74.769317},{"c":75.04,"h":75.05,"l":74.95,"n":149,"o":74.95,"t":"2026-10-05T18:15:00Z","v":4438,"vw":74.998194},{"c":75.15,"h":75.28,"l":74.995,"n":259,"o":75.07,"t":"2026-10-05T18:30:00Z","v":8248,"vw":75.157305},{"c":75.2,"h":75.35,"l":75.2,"n":138,"o":75.22,"t":"2026-10-05T18:45:00Z","v":5564,"vw":75.274403},{"c":75.06,"h":75.2,"l":75.05,"n":178,"o":75.19,"t":"2026-10-05T19:00:00Z","v":4310,"vw":75.128496},{"c":75.155,"h":75.23,"l":74.99,"n":423,"o":75.19,"t":"2026-10-05T19:15:00Z","v":15905,"vw":75.122424},{"c":75.255,"h":75.31,"l":74.99,"n":546,"o":75.145,"t":"2026-10-05T19:30:00Z","v":14462,"vw":75.190944},{"c":75.27,"h":75.27,"l":74.53,"n":1588,"o":75.2,"t":"2026-10-05T19:45:00Z","v":74525,"vw":74.982184},{"c":75.21,"h":75.21,"l":75.21,"n":25,"o":75.21,"t":"2026-10-05T20:00:00Z","v":62909,"vw":75.21},{"c":75.21,"h":75.21,"l":75.21,"n":1,"o":75.21,"t":"2026-10-05T20:15:00Z","v":10068,"vw":75.21},{"c":75.71,"h":75.71,"l":75.71,"n":5,"o":75.71,"t":"2026-10-06T13:15:00Z","v":303,"vw":75.71},{"c":75.74,"h":76.44,"l":75.51,"n":288,"o":75.98,"t":"2026-10-06T13:30:00Z","v":17449,"vw":75.879637},{"c":75.56,"h":75.9,"l":75.5,"n":330,"o":75.74,"t":"2026-10-06T13:45:00Z","v":15683,"vw":75.634684},{"c":74.9001,"h":75.8,"l":74.9001,"n":213,"o":75.53,"t":"2026-10-06T14:00:00Z","v":10359,"vw":75.557761},{"c":74.82,"h":75.105,"l":74.5752,"n":187,"o":75.105,"t":"2026-10-06T14:15:00Z","v":3892,"vw":74.858957},{"c":74.88,"h":75.175,"l":74.755,"n":288,"o":75.095,"t":"2026-10-06T14:30:00Z","v":5854,"vw":74.931596},{"c":74.67,"h":75.145,"l":74.67,"n":168,"o":74.895,"t":"2026-10-06T14:45:00Z","v":3621,"vw":74.827239},{"c":74.6,"h":74.99,"l":74.57,"n":149,"o":74.86,"t":"2026-10-06T15:00:00Z","v":3302,"vw":74.746905},{"c":74.96,"h":74.98,"l":74.63,"n":210,"o":74.91,"t":"2026-10-06T15:15:00Z","v":5660,"vw":74.788384},{"c":75.215,"h":75.27,"l":74.86,"n":249,"o":74.86,"t":"2026-10-06T15:30:00Z","v":12079,"vw":75.075173},{"c":74.45,"h":75.245,"l":74.45,"n":377,"o":75.05,"t":"2026-10-06T15:45:00Z","v":19331,"vw":74.937678},{"c":74.28,"h":74.455,"l":73.78,"n":157,"o":74.34,"t":"2026-10-06T16:00:00Z","v":24129,"vw":74.137752},{"c":74,"h":74.32,"l":73.58,"n":973,"o":73.78,"t":"2026-10-06T16:15:00Z","v":65531,"vw":74.037626},{"c":74.56,"h":74.6,"l":73.58,"n":213,"o":73.58,"t":"2026-10-06T16:30:00Z","v":7000,"vw":74.247996},{"c":74.215,"h":74.58,"l":73.89,"n":272,"o":74.38,"t":"2026-10-06T16:45:00Z","v":13435,"vw":74.163682},{"c":74.55,"h":74.55,"l":74.2,"n":111,"o":74.22,"t":"2026-10-06T17:00:00Z","v":3520,"vw":74.417945},{"c":74.91,"h":75.0773,"l":74.7,"n":181,"o":74.73,"t":"2026-10-06T17:15:00Z","v":5951,"vw":74.869955},{"c":74.825,"h":74.955,"l":74.62,"n":268,"o":74.9,"t":"2026-10-06T17:30:00Z","v":8242,"vw":74.805043},{"c":74.76,"h":74.79,"l":74.47,"n":121,"o":74.67,"t":"2026-10-06T17:45:00Z","v":6096,"vw":74.639051},{"c":74.6,"h":74.74,"l":74.54,"n":148,"o":74.74,"t":"2026-10-06T18:00:00Z","v":5584,"vw":74.604888},{"c":74.63,"h":74.72,"l":74.47,"n":200,"o":74.47,"t":"2026-10-06T18:15:00Z","v":6751,"vw":74.622384},{"c":74.68,"h":74.945,"l":74.67,"n":160,"o":74.67,"t":"2026-10-06T18:30:00Z","v":9569,"vw":74.770144},{"c":74.49,"h":74.97,"l":74.44,"n":136,"o":74.75,"t":"2026-10-06T18:45:00Z","v":2874,"vw":74.658779},{"c":74.41,"h":74.83,"l":74.41,"n":127,"o":74.41,"t":"2026-10-06T19:00:00Z","v":4028,"vw":74.592304},{"c":74.48,"h":74.76,"l":74.38,"n":334,"o":74.595,"t":"2026-10-06T19:15:00Z","v":15490,"vw":74.51028},{"c":74.54,"h":74.7,"l":74.4,"n":417,"o":74.4,"t":"2026-10-06T19:30:00Z","v":14457,"vw":74.586787},{"c":74.18,"h":74.98,"l":73.95,"n":2649,"o":74.44,"t":"2026-10-06T19:45:00Z","v":187721,"vw":74.37283},{"c":74.24,"h":74.24,"l":74.24,"n":15,"o":74.24,"t":"2026-10-06T20:00:00Z","v":154633,"vw":74.24},{"c":73.44,"h":73.44,"l":73.44,"n":2,"o":73.44,"t":"2026-10-07T11:30:00Z","v":110,"vw":73.44},{"c":72.65,"h":73.74,"l":72,"n":201,"o":72.97,"t":"2026-10-07T13:30:00Z","v":23745,"vw":73.018215},{"c":73.46,"h":74.11,"l":72.65,"n":256,"o":73.045,"t":"2026-10-07T13:45:00Z","v":10009,"vw":73.554077},{"c":73.15,"h":74.085,"l":73,"n":230,"o":73.905,"t":"2026-10-07T14:00:00Z","v":6896,"vw":73.539375},{"c":72.03,"h":73.41,"l":72.03,"n":442,"o":73.41,"t":"2026-10-07T14:15:00Z","v":15906,"vw":72.816688},{"c":71.82,"h":72.425,"l":71.635,"n":394,"o":72.425,"t":"2026-10-07T14:30:00Z","v":14725,"vw":71.868055},{"c":70.78,"h":71.82,"l":70.65,"n":589,"o":71.69,"t":"2026-10-07T14:45:00Z","v":21394,"vw":71.201826},{"c":70.385,"h":70.8,"l":70.1,"n":504,"o":70.78,"t":"2026-10-07T15:00:00Z","v":21258,"vw":70.495708},{"c":70.5,"h":70.6995,"l":70.11,"n":430,"o":70.28,"t":"2026-10-07T15:15:00Z","v":19369,"vw":70.390948},{"c":70.115,"h":70.565,"l":69.75,"n":1054,"o":70.49,"t":"2026-10-07T15:30:00Z","v":74374,"vw":70.231123},{"c":70.6,"h":70.69,"l":70.06,"n":534,"o":70.06,"t":"2026-10-07T15:45:00Z","v":19985,"vw":70.345877},{"c":71.055,"h":71.11,"l":70.51,"n":336,"o":70.55,"t":"2026-10-07T16:00:00Z","v":15195,"vw":70.821708},{"c":71.085,"h":71.26,"l":70.88,"n":281,"o":70.9525,"t":"2026-10-07T16:15:00Z","v":10969,"vw":71.092226},{"c":71.005,"h":71.12,"l":70.95,"n":149,"o":71.085,"t":"2026-10-07T16:30:00Z","v":7557,"vw":71.060532},{"c":70.665,"h":71.09,"l":70.17,"n":231,"o":71.05,"t":"2026-10-07T16:45:00Z","v":9514,"vw":70.729934},{"c":71.025,"h":71.16,"l":70.635,"n":321,"o":70.635,"t":"2026-10-07T17:00:00Z","v":11291,"vw":70.954089},{"c":71.41,"h":71.47,"l":70.935,"n":276,"o":71.075,"t":"2026-10-07T17:15:00Z","v":13836,"vw":71.309339},{"c":71.11,"h":71.51,"l":71.11,"n":335,"o":71.51,"t":"2026-10-07T17:30:00Z","v":14482,"vw":71.310415},{"c":70.98,"h":71.22,"l":70.8101,"n":253,"o":71.1,"t":"2026-10-07T17:45:00Z","v":8350,"vw":71.06951},{"c":71.12,"h":71.22,"l":70.975,"n":334,"o":71.14,"t":"2026-10-07T18:00:00Z","v":12721,"vw":71.142984},{"c":70.965,"h":71.12,"l":70.96,"n":281,"o":71.06,"t":"2026-10-07T18:15:00Z","v":8855,"vw":71.027013},{"c":71.195,"h":71.27,"l":70.89,"n":388,"o":71.12,"t":"2026-10-07T18:30:00Z","v":15212,"vw":71.06248},{"c":71.27,"h":71.29,"l":71,"n":434,"o":71.13,"t":"2026-10-07T18:45:00Z","v":24200,"vw":71.160831},{"c":71.24,"h":71.49,"l":71.24,"n":359,"o":71.35,"t":"2026-10-07T19:00:00Z","v":13472,"vw":71.387975},{"c":71.25,"h":71.49,"l":71.08,"n":657,"o":71.25,"t":"2026-10-07T19:15:00Z","v":31087,"vw":71.296532},{"c":71.37,"h":71.42,"l":71.08,"n":560,"o":71.335,"t":"2026-10-07T19:30:00Z","v":21172,"vw":71.295662},{"c":71.97,"h":72,"l":71.03,"n":1816,"o":71.27,"t":"2026-10-07T19:45:00Z","v":80204,"vw":71.615224},{"c":71.88,"h":71.88,"l":71.88,"n":32,"o":71.88,"t":"2026-10-07T20:00:00Z","v":121163,"vw":71.88},{"c":73.3244,"h":73.3244,"l":73.3244,"n":10,"o":73.3244,"t":"2026-10-08T13:15:00Z","v":518,"vw":73.3244},{"c":70.67,"h":72.36,"l":70.19,"n":142,"o":71.23,"t":"2026-10-08T13:30:00Z","v":15191,"vw":71.1404},{"c":70.56,"h":71.17,"l":70.28,"n":375,"o":70.6,"t":"2026-10-08T13:45:00Z","v":19050,"vw":70.837637},{"c":70.2,"h":70.56,"l":70.17,"n":177,"o":70.52,"t":"2026-10-08T14:00:00Z","v":6875,"vw":70.430903},{"c":70.405,"h":70.74,"l":70.15,"n":198,"o":70.18,"t":"2026-10-08T14:15:00Z","v":7947,"vw":70.434032},{"c":70.42,"h":70.75,"l":70.25,"n":247,"o":70.41,"t":"2026-10-08T14:30:00Z","v":17305,"vw":70.454998},{"c":71.04,"h":71.04,"l":70.42,"n":288,"o":70.42,"t":"2026-10-08T14:45:00Z","v":17960,"vw":70.667655},{"c":71.2,"h":71.295,"l":70.8563,"n":458,"o":70.99,"t":"2026-10-08T15:00:00Z","v":22005,"vw":71.101058},{"c":70.79,"h":71.22,"l":70.73,"n":307,"o":71.215,"t":"2026-10-08T15:15:00Z","v":14419,"vw":71.021631},{"c":70.38,"h":70.85,"l":70.38,"n":134,"o":70.85,"t":"2026-10-08T15:30:00Z","v":5453,"vw":70.648874},{"c":70.54,"h":70.78,"l":70.39,"n":235,"o":70.5851,"t":"2026-10-08T15:45:00Z","v":12077,"vw":70.679245},{"c":70.71,"h":70.75,"l":70.4,"n":200,"o":70.565,"t":"2026-10-08T16:00:00Z","v":8859,"vw":70.586355},{"c":70.855,"h":71.31,"l":70.69,"n":304,"o":70.8,"t":"2026-10-08T16:15:00Z","v":12562,"vw":70.929463},{"c":70.995,"h":71.08,"l":70.5,"n":203,"o":70.84,"t":"2026-10-08T16:30:00Z","v":25744,"vw":70.828225},{"c":70.63,"h":71.005,"l":70.62,"n":213,"o":71,"t":"2026-10-08T16:45:00Z","v":8621,"vw":70.798361},{"c":71.0831,"h":71.13,"l":70.33,"n":255,"o":70.68,"t":"2026-10-08T17:00:00Z","v":13140,"vw":70.632498},{"c":70.88,"h":71.31,"l":70.62,"n":577,"o":71.16,"t":"2026-10-08T17:15:00Z","v":42946,"vw":70.816218},{"c":71.34,"h":71.47,"l":70.945,"n":388,"o":71.05,"t":"2026-10-08T17:30:00Z","v":15647,"vw":71.222723},{"c":71.265,"h":71.45,"l":71.08,"n":171,"o":71.44,"t":"2026-10-08T17:45:00Z","v":7380,"vw":71.294871},{"c":71.41,"h":71.41,"l":71.135,"n":232,"o":71.275,"t":"2026-10-08T18:00:00Z","v":6728,"vw":71.27024},{"c":71.6,"h":71.6,"l":71.38,"n":257,"o":71.54,"t":"2026-10-08T18:15:00Z","v":7781,"vw":71.511692},{"c":71.15,"h":71.495,"l":71.095,"n":276,"o":71.4875,"t":"2026-10-08T18:30:00Z","v":10474,"vw":71.282567},{"c":71.125,"h":71.54,"l":71.01,"n":478,"o":71.32,"t":"2026-10-08T18:45:00Z","v":37269,"vw":71.332411},{"c":71.005,"h":71.145,"l":70.85,"n":293,"o":71,"t":"2026-10-08T19:00:00Z","v":12125,"vw":70.976492},{"c":71.05,"h":71.43,"l":70.87,"n":643,"o":70.93,"t":"2026-10-08T19:15:00Z","v":37895,"vw":71.165926},{"c":71.06,"h":71.14,"l":70.83,"n":664,"o":71.09,"t":"2026-10-08T19:30:00Z","v":27767,"vw":71.016458},{"c":71.23,"h":71.45,"l":70.83,"n":1880,"o":71.065,"t":"2026-10-08T19:45:00Z","v":106273,"vw":71.160091},{"c":71.17,"h":71.17,"l":71.17,"n":21,"o":71.17,"t":"2026-10-08T20:00:00Z","v":102769,"vw":71.17},{"c":71.685,"h":72.175,"l":71.04,"n":174,"o":71.71,"t":"2026-10-09T13:30:00Z","v":19253,"vw":71.839301},{"c":71.976,"h":71.976,"l":71.74,"n":14,"o":71.9309,"t":"2026-10-09T13:45:00Z","v":1352,"vw":71.952029},{"c":71.88,"h":72.455,"l":71.865,"n":61,"o":72.455,"t":"2026-10-09T14:00:00Z","v":1475,"vw":72.192004},{"c":72.18,"h":72.18,"l":71.63,"n":55,"o":71.99,"t":"2026-10-09T14:15:00Z","v":2483,"vw":71.783872},{"c":71.74,"h":72.18,"l":71.62,"n":127,"o":72.18,"t":"2026-10-09T14:30:00Z","v":5446,"vw":71.767111},{"c":72.36,"h":72.46,"l":71.72,"n":170,"o":71.72,"t":"2026-10-09T14:45:00Z","v":25415,"vw":72.047352},{"c":72.775,"h":72.775,"l":72.2,"n":185,"o":72.47,"t":"2026-10-09T15:00:00Z","v":6902,"vw":72.47356},{"c":72.85,"h":72.86,"l":72.55,"n":287,"o":72.68,"t":"2026-10-09T15:15:00Z","v":19196,"vw":72.660751},{"c":72.8,"h":72.87,"l":72.77,"n":64,"o":72.87,"t":"2026-10-09T15:30:00Z","v":1680,"vw":72.817143},{"c":73,"h":73.27,"l":72.61,"n":95,"o":72.61,"t":"2026-10-09T15:45:00Z","v":3020,"vw":72.977086},{"c":72.95,"h":73,"l":72.68,"n":169,"o":72.96,"t":"2026-10-09T16:00:00Z","v":17750,"vw":72.811209},{"c":73.14,"h":73.14,"l":72.745,"n":137,"o":72.83,"t":"2026-10-09T16:15:00Z","v":18989,"vw":72.944816},{"c":73.055,"h":73.2975,"l":72.92,"n":207,"o":73.15,"t":"2026-10-09T16:30:00Z","v":7623,"vw":73.074512},{"c":72.075,"h":73.1962,"l":71.985,"n":533,"o":73.1962,"t":"2026-10-09T16:45:00Z","v":36931,"vw":72.471588},{"c":70.97,"h":72.075,"l":70.51,"n":610,"o":72.075,"t":"2026-10-09T17:00:00Z","v":26560,"vw":71.200234},{"c":71.08,"h":71.845,"l":70.975,"n":284,"o":70.975,"t":"2026-10-09T17:15:00Z","v":8718,"vw":71.466346},{"c":71.375,"h":71.55,"l":71.29,"n":282,"o":71.55,"t":"2026-10-09T17:30:00Z","v":10105,"vw":71.469653},{"c":71.83,"h":71.94,"l":71.37,"n":229,"o":71.54,"t":"2026-10-09T17:45:00Z","v":5050,"vw":71.6573},{"c":71.6,"h":71.86,"l":71.43,"n":252,"o":71.86,"t":"2026-10-09T18:00:00Z","v":11531,"vw":71.632095},{"c":71.83,"h":71.87,"l":71.65,"n":161,"o":71.78,"t":"2026-10-09T18:15:00Z","v":6007,"vw":71.729292},{"c":71.84,"h":71.945,"l":71.65,"n":278,"o":71.83,"t":"2026-10-09T18:30:00Z","v":9430,"vw":71.798161},{"c":71.735,"h":71.94,"l":71.645,"n":263,"o":71.825,"t":"2026-10-09T18:45:00Z","v":8840,"vw":71.740082},{"c":71.885,"h":71.91,"l":71.65,"n":254,"o":71.775,"t":"2026-10-09T19:00:00Z","v":7090,"vw":71.775635},{"c":71.785,"h":72.16,"l":71.72,"n":539,"o":71.885,"t":"2026-10-09T19:15:00Z","v":37604,"vw":71.999844},{"c":71.37,"h":71.94,"l":71.36,"n":551,"o":71.8625,"t":"2026-10-09T19:30:00Z","v":25321,"vw":71.764279},{"c":71.85,"h":72,"l":71.37,"n":1849,"o":71.37,"t":"2026-10-09T19:45:00Z","v":102181,"vw":71.766028},{"c":71.92,"h":71.92,"l":71.92,"n":13,"o":71.92,"t":"2026-10-09T20:00:00Z","v":91602,"vw":71.92},{"c":72,"h":72.81,"l":71.64,"n":165,"o":72,"t":"2026-10-12T13:30:00Z","v":10860,"vw":72.060089},{"c":71.44,"h":72.4,"l":71.44,"n":665,"o":72.4,"t":"2026-10-12T13:45:00Z","v":57231,"vw":71.963671},{"c":71.39,"h":71.77,"l":71.35,"n":190,"o":71.5,"t":"2026-10-12T14:00:00Z","v":7564,"vw":71.551361},{"c":72.28,"h":72.73,"l":71.43,"n":968,"o":71.66,"t":"2026-10-12T14:15:00Z","v":69857,"vw":72.164243},{"c":71.91,"h":72.39,"l":71.79,"n":188,"o":72.06,"t":"2026-10-12T14:30:00Z","v":4106,"vw":72.049433},{"c":72.29,"h":72.29,"l":71.73,"n":315,"o":71.76,"t":"2026-10-12T14:45:00Z","v":22308,"vw":71.994261},{"c":72.6661,"h":73.1599,"l":72.08,"n":395,"o":72.26,"t":"2026-10-12T15:00:00Z","v":32205,"vw":72.495954},{"c":72.56,"h":72.98,"l":72.56,"n":132,"o":72.98,"t":"2026-10-12T15:15:00Z","v":3077,"vw":72.824375},{"c":72.225,"h":72.65,"l":72.17,"n":177,"o":72.575,"t":"2026-10-12T15:30:00Z","v":5459,"vw":72.352111},{"c":72.115,"h":72.56,"l":72.115,"n":201,"o":72.18,"t":"2026-10-12T15:45:00Z","v":5660,"vw":72.330018},{"c":72.31,"h":72.43,"l":72.09,"n":171,"o":72.35,"t":"2026-10-12T16:00:00Z","v":4860,"vw":72.326233},{"c":72.05,"h":72.345,"l":72.05,"n":205,"o":72.33,"t":"2026-10-12T16:15:00Z","v":5159,"vw":72.246711},{"c":72.15,"h":72.32,"l":72.11,"n":123,"o":72.11,"t":"2026-10-12T16:30:00Z","v":3279,"vw":72.252336},{"c":72.195,"h":72.255,"l":72.09,"n":124,"o":72.12,"t":"2026-10-12T16:45:00Z","v":3845,"vw":72.20524},{"c":72.29,"h":72.31,"l":72.17,"n":150,"o":72.26,"t":"2026-10-12T17:00:00Z","v":3287,"vw":72.267241},{"c":72,"h":72.28,"l":71.85,"n":236,"o":72.23,"t":"2026-10-12T17:15:00Z","v":7612,"vw":72.105472},{"c":72.05,"h":72.11,"l":71.8,"n":179,"o":72,"t":"2026-10-12T17:30:00Z","v":5248,"vw":72.013627},{"c":71.89,"h":72.01,"l":71.86,"n":40,"o":71.94,"t":"2026-10-12T17:45:00Z","v":827,"vw":71.928498},{"c":71.93,"h":72.13,"l":71.93,"n":232,"o":72.06,"t":"2026-10-12T18:00:00Z","v":6870,"vw":72.033308},{"c":71.92,"h":72.07,"l":71.8501,"n":150,"o":71.88,"t":"2026-10-12T18:15:00Z","v":3821,"vw":71.95439},{"c":71.81,"h":71.95,"l":71.77,"n":146,"o":71.895,"t":"2026-10-12T18:30:00Z","v":6012,"vw":71.876616},{"c":71.92,"h":71.95,"l":71.8,"n":159,"o":71.87,"t":"2026-10-12T18:45:00Z","v":5389,"vw":71.901024},{"c":71.94,"h":72.085,"l":71.78,"n":251,"o":71.98,"t":"2026-10-12T19:00:00Z","v":10280,"vw":71.942272},{"c":71.94,"h":72.1,"l":71.94,"n":292,"o":72.09,"t":"2026-10-12T19:15:00Z","v":10735,"vw":72.020506},{"c":72.02,"h":72.03,"l":71.77,"n":482,"o":71.985,"t":"2026-10-12T19:30:00Z","v":16775,"vw":71.920139},{"c":72.22,"h":72.47,"l":72.02,"n":1575,"o":72.02,"t":"2026-10-12T19:45:00Z","v":70542,"vw":72.236614},{"c":72.29,"h":72.29,"l":72.29,"n":20,"o":72.29,"t":"2026-10-12T20:00:00Z","v":69821,"vw":72.29},{"c":71.77,"h":71.77,"l":71.77,"n":3,"o":71.77,"t":"2026-10-13T11:30:00Z","v":120,"vw":71.77},{"c":71.75,"h":72.58,"l":70.89,"n":264,"o":72.58,"t":"2026-10-13T13:30:00Z","v":30180,"vw":71.429066},{"c":71.33,"h":71.645,"l":71.33,"n":205,"o":71.38,"t":"2026-10-13T13:45:00Z","v":6869,"vw":71.493525},{"c":71.28,"h":71.42,"l":70.3601,"n":206,"o":71.135,"t":"2026-10-13T14:00:00Z","v":6716,"vw":70.917129},{"c":71.195,"h":71.385,"l":71.095,"n":55,"o":71.22,"t":"2026-10-13T14:15:00Z","v":1161,"vw":71.223937},{"c":71.5075,"h":71.695,"l":71.195,"n":224,"o":71.195,"t":"2026-10-13T14:30:00Z","v":4817,"vw":71.521108},{"c":71.75,"h":71.99,"l":71.45,"n":477,"o":71.69,"t":"2026-10-13T14:45:00Z","v":21471,"vw":71.682257},{"c":72.37,"h":72.37,"l":71.755,"n":187,"o":71.755,"t":"2026-10-13T15:00:00Z","v":8191,"vw":72.055323},{"c":72.075,"h":72.64,"l":71.7415,"n":437,"o":72.41,"t":"2026-10-13T15:15:00Z","v":27551,"vw":72.269875},{"c":72.23,"h":72.4,"l":72.06,"n":363,"o":72.06,"t":"2026-10-13T15:30:00Z","v":16006,"vw":72.183828},{"c":71.94,"h":72.23,"l":71.81,"n":359,"o":72.23,"t":"2026-10-13T15:45:00Z","v":14809,"vw":72.051065},{"c":72.05,"h":72.36,"l":71.935,"n":173,"o":71.94,"t":"2026-10-13T16:00:00Z","v":5058,"vw":72.110517},{"c":72.32,"h":72.34,"l":72.03,"n":131,"o":72.03,"t":"2026-10-13T16:15:00Z","v":3091,"vw":72.240916},{"c":72.37,"h":72.535,"l":72.285,"n":187,"o":72.33,"t":"2026-10-13T16:30:00Z","v":7398,"vw":72.380301},{"c":72.1,"h":72.33,"l":72.1,"n":153,"o":72.33,"t":"2026-10-13T16:45:00Z","v":5847,"vw":72.190302},{"c":72.04,"h":72.04,"l":71.87,"n":219,"o":71.93,"t":"2026-10-13T17:00:00Z","v":7410,"vw":71.94518},{"c":72.09,"h":72.23,"l":72.06,"n":178,"o":72.08,"t":"2026-10-13T17:15:00Z","v":5433,"vw":72.149985},{"c":72.13,"h":72.19,"l":71.83,"n":222,"o":72.08,"t":"2026-10-13T17:30:00Z","v":5995,"vw":72.043579},{"c":71.66,"h":72.205,"l":71.26,"n":330,"o":72.2,"t":"2026-10-13T17:45:00Z","v":81002,"vw":71.959361},{"c":71.91,"h":71.95,"l":71.62,"n":181,"o":71.62,"t":"2026-10-13T18:00:00Z","v":5445,"vw":71.797642},{"c":71.91,"h":71.94,"l":71.7,"n":135,"o":71.7,"t":"2026-10-13T18:15:00Z","v":3339,"vw":71.8379},{"c":71.88,"h":72.02,"l":71.77,"n":238,"o":71.81,"t":"2026-10-13T18:30:00Z","v":6361,"vw":71.922457},{"c":71.87,"h":71.87,"l":71.73,"n":78,"o":71.79,"t":"2026-10-13T18:45:00Z","v":2248,"vw":71.811913},{"c":71.49,"h":72,"l":71.49,"n":358,"o":71.97,"t":"2026-10-13T19:00:00Z","v":9993,"vw":71.829066},{"c":71.83,"h":71.83,"l":71.5,"n":309,"o":71.63,"t":"2026-10-13T19:15:00Z","v":11663,"vw":71.661878},{"c":71.96,"h":71.99,"l":71.77,"n":642,"o":71.83,"t":"2026-10-13T19:30:00Z","v":18562,"vw":71.905187},{"c":71.99,"h":72.225,"l":71.83,"n":2215,"o":71.92,"t":"2026-10-13T19:45:00Z","v":153076,"vw":71.967077},{"c":71.95,"h":71.95,"l":71.95,"n":37,"o":71.95,"t":"2026-10-13T20:00:00Z","v":290682,"vw":71.95},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-13T22:15:00Z","v":400,"vw":71.55},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-14T12:30:00Z","v":178,"vw":71.4},{"c":72.38,"h":72.93,"l":70.2,"n":353,"o":72.33,"t":"2026-10-14T13:30:00Z","v":38897,"vw":72.284319},{"c":72.18,"h":72.68,"l":72.035,"n":203,"o":72.49,"t":"2026-10-14T13:45:00Z","v":6760,"vw":72.355748},{"c":71.41,"h":72.225,"l":71.41,"n":750,"o":72.09,"t":"2026-10-14T14:00:00Z","v":34771,"vw":71.826555},{"c":71.44,"h":72.0199,"l":71.395,"n":292,"o":71.49,"t":"2026-10-14T14:15:00Z","v":14520,"vw":71.784576},{"c":71.65,"h":71.67,"l":71.53,"n":222,"o":71.58,"t":"2026-10-14T14:30:00Z","v":4897,"vw":71.595147},{"c":71.4175,"h":71.9154,"l":71.23,"n":312,"o":71.84,"t":"2026-10-14T14:45:00Z","v":11637,"vw":71.587233},{"c":71.52,"h":71.54,"l":71.31,"n":231,"o":71.43,"t":"2026-10-14T15:00:00Z","v":8743,"vw":71.463432},{"c":71.41,"h":71.59,"l":71.325,"n":308,"o":71.41,"t":"2026-10-14T15:15:00Z","v":16822,"vw":71.425809},{"c":71.4,"h":71.4599,"l":71.29,"n":175,"o":71.395,"t":"2026-10-14T15:30:00Z","v":8855,"vw":71.361307},{"c":71.33,"h":71.435,"l":71.22,"n":300,"o":71.3305,"t":"2026-10-14T15:45:00Z","v":12010,"vw":71.293749},{"c":71,"h":71.39,"l":70.98,"n":398,"o":71.38,"t":"2026-10-14T16:00:00Z","v":16639,"vw":71.220174},{"c":70.7144,"h":71.1309,"l":70.51,"n":391,"o":71.03,"t":"2026-10-14T16:15:00Z","v":25973,"vw":70.852284},{"c":70.97,"h":70.97,"l":70.6,"n":238,"o":70.72,"t":"2026-10-14T16:30:00Z","v":6449,"vw":70.730221},{"c":70.94,"h":71.22,"l":70.8,"n":348,"o":71.06,"t":"2026-10-14T16:45:00Z","v":20170,"vw":71.044986},{"c":70.95,"h":71.125,"l":70.89,"n":130,"o":70.97,"t":"2026-10-14T17:00:00Z","v":3036,"vw":70.981362},{"c":70.905,"h":71.01,"l":70.845,"n":313,"o":70.94,"t":"2026-10-14T17:15:00Z","v":9237,"vw":70.940855},{"c":70.71,"h":70.96,"l":70.68,"n":380,"o":70.9,"t":"2026-10-14T17:30:00Z","v":17357,"vw":70.831896},{"c":70.635,"h":70.775,"l":70.465,"n":345,"o":70.71,"t":"2026-10-14T17:45:00Z","v":16534,"vw":70.587481},{"c":70.165,"h":70.625,"l":70.065,"n":560,"o":70.625,"t":"2026-10-14T18:00:00Z","v":36656,"vw":70.236202},{"c":69.96,"h":70.15,"l":69.665,"n":530,"o":70.15,"t":"2026-10-14T18:15:00Z","v":44293,"vw":69.860287},{"c":69.61,"h":70.07,"l":69.61,"n":370,"o":69.8925,"t":"2026-10-14T18:30:00Z","v":22242,"vw":69.864713},{"c":69.73,"h":69.78,"l":69.47,"n":266,"o":69.61,"t":"2026-10-14T18:45:00Z","v":14292,"vw":69.632564},{"c":69.635,"h":69.725,"l":69.41,"n":406,"o":69.71,"t":"2026-10-14T19:00:00Z","v":14568,"vw":69.571673},{"c":69.81,"h":69.91,"l":69.585,"n":467,"o":69.635,"t":"2026-10-14T19:15:00Z","v":16710,"vw":69.770485},{"c":69.46,"h":69.98,"l":69.3075,"n":747,"o":69.81,"t":"2026-10-14T19:30:00Z","v":27046,"vw":69.58588},{"c":69.39,"h":69.56,"l":68.9,"n":2478,"o":69.39,"t":"2026-10-14T19:45:00Z","v":166915,"vw":69.205719},{"c":69.38,"h":69.38,"l":69.38,"n":34,"o":69.38,"t":"2026-10-14T20:00:00Z","v":120944,"vw":69.38},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-14T21:30:00Z","v":140,"vw":68.54},{"c":69.9103,"h":70,"l":69.9103,"n":4,"o":70,"t":"2026-10-15T10:15:00Z","v":202,"vw":69.95515},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-15T11:00:00Z","v":100,"vw":68},{"c":67.885,"h":69.03,"l":67.08,"n":525,"o":69,"t":"2026-10-15T13:30:00Z","v":29785,"vw":68.302453},{"c":68.7425,"h":69.13,"l":67.85,"n":325,"o":67.885,"t":"2026-10-15T13:45:00Z","v":10797,"vw":68.294306},{"c":69.71,"h":70.11,"l":68.61,"n":777,"o":68.61,"t":"2026-10-15T14:00:00Z","v":29928,"vw":69.634713},{"c":69.615,"h":70,"l":69.355,"n":319,"o":69.65,"t":"2026-10-15T14:15:00Z","v":11715,"vw":69.748246},{"c":70.38,"h":70.52,"l":69.82,"n":408,"o":69.82,"t":"2026-10-15T14:30:00Z","v":12096,"vw":70.092303},{"c":70.525,"h":70.525,"l":70.22,"n":134,"o":70.35,"t":"2026-10-15T14:45:00Z","v":5235,"vw":70.3114},{"c":70.76,"h":70.88,"l":70.2,"n":213,"o":70.375,"t":"2026-10-15T15:00:00Z","v":6223,"vw":70.612596},{"c":70.875,"h":71.14,"l":70.64,"n":119,"o":70.97,"t":"2026-10-15T15:15:00Z","v":4056,"vw":70.790233},{"c":71.2,"h":71.2,"l":70.7,"n":257,"o":70.88,"t":"2026-10-15T15:30:00Z","v":9139,"vw":71.002935},{"c":71.385,"h":71.455,"l":70.92,"n":322,"o":71.080664,"t":"2026-10-15T15:45:00Z","v":10037,"vw":71.21049},{"c":71.37,"h":71.535,"l":70.73,"n":294,"o":71.4,"t":"2026-10-15T16:00:00Z","v":26373,"vw":70.986642},{"c":71.13,"h":71.38,"l":71.02,"n":332,"o":71.36,"t":"2026-10-15T16:15:00Z","v":15448,"vw":71.158157},{"c":71.37,"h":71.42,"l":71.125,"n":180,"o":71.21,"t":"2026-10-15T16:30:00Z","v":4242,"vw":71.267021},{"c":71.34,"h":71.51,"l":71.31,"n":162,"o":71.485,"t":"2026-10-15T16:45:00Z","v":5496,"vw":71.432646},{"c":71.46,"h":71.505,"l":71.2,"n":242,"o":71.21,"t":"2026-10-15T17:00:00Z","v":5674,"vw":71.325253},{"c":71.15,"h":71.57,"l":71.15,"n":228,"o":71.57,"t":"2026-10-15T17:15:00Z","v":12355,"vw":71.371469},{"c":71.29,"h":71.33,"l":70.78,"n":259,"o":70.89,"t":"2026-10-15T17:30:00Z","v":10666,"vw":71.041231},{"c":71.63,"h":71.87,"l":71.011,"n":403,"o":71.011,"t":"2026-10-15T17:45:00Z","v":23528,"vw":71.613216},{"c":71.815,"h":71.915,"l":71.44,"n":487,"o":71.53,"t":"2026-10-15T18:00:00Z","v":17839,"vw":71.67776},{"c":71.62,"h":71.79,"l":71.43,"n":382,"o":71.74,"t":"2026-10-15T18:15:00Z","v":17698,"vw":71.628252},{"c":71.66,"h":71.7,"l":71.56,"n":227,"o":71.59,"t":"2026-10-15T18:30:00Z","v":6202,"vw":71.602757},{"c":71.66,"h":71.73,"l":71.55,"n":198,"o":71.65,"t":"2026-10-15T18:45:00Z","v":6709,"vw":71.620796},{"c":72.19,"h":72.26,"l":71.56,"n":478,"o":71.66,"t":"2026-10-15T19:00:00Z","v":15415,"vw":71.872399},{"c":72.35,"h":72.43,"l":72.22,"n":363,"o":72.27,"t":"2026-10-15T19:15:00Z","v":13514,"vw":72.35642},{"c":71.97,"h":72.5,"l":71.97,"n":672,"o":72.395,"t":"2026-10-15T19:30:00Z","v":32065,"vw":72.269456},{"c":72.39,"h":72.57,"l":72.07,"n":2010,"o":72.085,"t":"2026-10-15T19:45:00Z","v":90529,"vw":72.371426},{"c":72.3,"h":72.3,"l":72.3,"n":23,"o":72.3,"t":"2026-10-15T20:00:00Z","v":134022,"vw":72.3},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-16T12:00:00Z","v":134,"vw":74},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-16T13:15:00Z","v":212,"vw":72.4},{"c":71.685,"h":72.85,"l":71.32,"n":265,"o":72.51,"t":"2026-10-16T13:30:00Z","v":29955,"vw":72.173858},{"c":71.335,"h":71.675,"l":70.99,"n":426,"o":71.1,"t":"2026-10-16T13:45:00Z","v":15545,"vw":71.248215},{"c":70.98,"h":71.46,"l":70.97,"n":291,"o":71,"t":"2026-10-16T14:00:00Z","v":9113,"vw":71.177461},{"c":71.66,"h":72.35,"l":70.975,"n":337,"o":70.975,"t":"2026-10-16T14:15:00Z","v":19061,"vw":71.822703},{"c":71.64,"h":71.93,"l":71.33,"n":321,"o":71.33,"t":"2026-10-16T14:30:00Z","v":10057,"vw":71.586003},{"c":71.68,"h":71.79,"l":71.39,"n":243,"o":71.5075,"t":"2026-10-16T14:45:00Z","v":11568,"vw":71.640879},{"c":71.85,"h":71.9,"l":71.47,"n":387,"o":71.74,"t":"2026-10-16T15:00:00Z","v":22740,"vw":71.70957},{"c":71.59,"h":71.78,"l":71.57,"n":152,"o":71.64,"t":"2026-10-16T15:15:00Z","v":6493,"vw":71.702589},{"c":70.89,"h":71.89,"l":70.67,"n":260,"o":71.77,"t":"2026-10-16T15:30:00Z","v":9621,"vw":71.384276},{"c":70.9,"h":71.21,"l":70.6708,"n":199,"o":71,"t":"2026-10-16T15:45:00Z","v":9019,"vw":70.944273},{"c":70.92,"h":70.98,"l":70.55,"n":342,"o":70.885,"t":"2026-10-16T16:00:00Z","v":15831,"vw":70.780185},{"c":71.24,"h":71.34,"l":70.79,"n":191,"o":70.79,"t":"2026-10-16T16:15:00Z","v":4306,"vw":71.119382},{"c":71.37,"h":71.37,"l":71.115,"n":150,"o":71.135,"t":"2026-10-16T16:30:00Z","v":4658,"vw":71.223011},{"c":71.01,"h":71.18,"l":70.7,"n":221,"o":71.18,"t":"2026-10-16T16:45:00Z","v":6305,"vw":70.952133},{"c":70.695,"h":71.04,"l":70.695,"n":223,"o":71.03,"t":"2026-10-16T17:00:00Z","v":8747,"vw":70.878355},{"c":70.97,"h":71.02,"l":70.2,"n":268,"o":70.67,"t":"2026-10-16T17:15:00Z","v":13191,"vw":70.582645},{"c":70.7201,"h":71.03,"l":70.7201,"n":206,"o":70.855,"t":"2026-10-16T17:30:00Z","v":5731,"vw":70.933225},{"c":70.6,"h":70.92,"l":70.59,"n":168,"o":70.73,"t":"2026-10-16T17:45:00Z","v":5229,"vw":70.73052},{"c":70.44,"h":70.86,"l":70.44,"n":334,"o":70.5,"t":"2026-10-16T18:00:00Z","v":11609,"vw":70.636907},{"c":70.5,"h":70.83,"l":70.38,"n":340,"o":70.69,"t":"2026-10-16T18:15:00Z","v":13625,"vw":70.638027},{"c":70.71,"h":70.74,"l":70.48,"n":208,"o":70.49,"t":"2026-10-16T18:30:00Z","v":6053,"vw":70.643352},{"c":70.575,"h":70.875,"l":70.485,"n":516,"o":70.77,"t":"2026-10-16T18:45:00Z","v":18966,"vw":70.72307},{"c":70.855,"h":70.86,"l":70.23,"n":364,"o":70.62,"t":"2026-10-16T19:00:00Z","v":16024,"vw":70.541398},{"c":70.765,"h":70.94,"l":70.64,"n":460,"o":70.85,"t":"2026-10-16T19:15:00Z","v":14061,"vw":70.816894},{"c":70.45,"h":70.89,"l":70.43,"n":577,"o":70.82,"t":"2026-10-16T19:30:00Z","v":17658,"vw":70.701309},{"c":70.34,"h":70.91,"l":70.3,"n":1742,"o":70.545,"t":"2026-10-16T19:45:00Z","v":79907,"vw":70.582217},{"c":70.5,"h":70.5,"l":70.5,"n":18,"o":70.5,"t":"2026-10-16T20:00:00Z","v":83418,"vw":70.5},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-16T23:45:00Z","v":1954,"vw":70},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-19T10:30:00Z","v":1002,"vw":71},{"c":71.21,"h":72.6203,"l":70.07,"n":104,"o":71.16,"t":"2026-10-19T13:30:00Z","v":11242,"vw":71.054343},{"c":71.15,"h":71.305,"l":70.875,"n":153,"o":71.21,"t":"2026-10-19T13:45:00Z","v":9458,"vw":71.168957},{"c":69.81,"h":71.8499,"l":69.78,"n":890,"o":71.16,"t":"2026-10-19T14:00:00Z","v":129303,"vw":70.135737},{"c":70.85,"h":70.87,"l":69.785,"n":324,"o":69.8,"t":"2026-10-19T14:15:00Z","v":42514,"vw":69.980449},{"c":70.585,"h":70.96,"l":70.33,"n":154,"o":70.595,"t":"2026-10-19T14:30:00Z","v":4613,"vw":70.596014},{"c":71.02,"h":71.04,"l":70.43,"n":199,"o":70.58,"t":"2026-10-19T14:45:00Z","v":6433,"vw":70.754861},{"c":70.995,"h":71.12,"l":70.77,"n":209,"o":70.91,"t":"2026-10-19T15:00:00Z","v":7858,"vw":70.926657},{"c":70.98,"h":70.985,"l":70.71,"n":72,"o":70.985,"t":"2026-10-19T15:15:00Z","v":1550,"vw":70.928066},{"c":71.1,"h":71.14,"l":70.98,"n":54,"o":70.98,"t":"2026-10-19T15:30:00Z","v":1637,"vw":71.051667},{"c":71.095,"h":71.2,"l":70.86,"n":217,"o":71.01,"t":"2026-10-19T15:45:00Z","v":7548,"vw":71.041988},{"c":70.725,"h":71.14,"l":70.6,"n":172,"o":71.05,"t":"2026-10-19T16:00:00Z","v":4968,"vw":70.904638},{"c":70.585,"h":70.755,"l":70.47,"n":142,"o":70.725,"t":"2026-10-19T16:15:00Z","v":4361,"vw":70.621367},{"c":70.63,"h":70.6625,"l":70.36,"n":147,"o":70.555,"t":"2026-10-19T16:30:00Z","v":6235,"vw":70.574128},{"c":70.305,"h":70.63,"l":70.22,"n":228,"o":70.63,"t":"2026-10-19T16:45:00Z","v":8023,"vw":70.419061},{"c":70.11,"h":70.36,"l":69.9782,"n":177,"o":70.36,"t":"2026-10-19T17:00:00Z","v":4927,"vw":70.172889},{"c":70.055,"h":70.155,"l":69.92,"n":87,"o":70.15,"t":"2026-10-19T17:15:00Z","v":2056,"vw":70.109347},{"c":69.79,"h":70.13,"l":69.79,"n":216,"o":69.94,"t":"2026-10-19T17:30:00Z","v":6306,"vw":69.96038},{"c":69.74,"h":69.85,"l":69.61,"n":113,"o":69.8458,"t":"2026-10-19T17:45:00Z","v":3063,"vw":69.750918},{"c":69.32,"h":69.74,"l":69.03,"n":201,"o":69.613,"t":"2026-10-19T18:00:00Z","v":6933,"vw":69.361177},{"c":69.335,"h":69.49,"l":69.195,"n":250,"o":69.37,"t":"2026-10-19T18:15:00Z","v":10625,"vw":69.378761},{"c":69.3,"h":69.35,"l":68.99,"n":466,"o":69.26,"t":"2026-10-19T18:30:00Z","v":31091,"vw":69.063876},{"c":69.6102,"h":69.7514,"l":69.1721,"n":477,"o":69.32,"t":"2026-10-19T18:45:00Z","v":17159,"vw":69.477657},{"c":69.765,"h":69.895,"l":69.51,"n":465,"o":69.635,"t":"2026-10-19T19:00:00Z","v":11355,"vw":69.676689},{"c":70.295,"h":70.295,"l":69.76,"n":390,"o":69.76,"t":"2026-10-19T19:15:00Z","v":13618,"vw":70.008457},{"c":70.075,"h":70.43,"l":69.96,"n":531,"o":70.305,"t":"2026-10-19T19:30:00Z","v":20255,"vw":70.18324},{"c":69.7,"h":70.005,"l":69.325,"n":1389,"o":69.94,"t":"2026-10-19T19:45:00Z","v":65180,"vw":69.622198},{"c":69.65,"h":69.73,"l":69.65,"n":28,"o":69.73,"t":"2026-10-19T20:00:00Z","v":173280,"vw":69.650156},{"c":69.64,"h":69.64,"l":69.64,"n":1,"o":69.64,"t":"2026-10-19T23:45:00Z","v":100,"vw":69.64},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-20T12:00:00Z","v":100,"vw":70.99},{"c":70.34,"h":70.34,"l":69,"n":47,"o":69,"t":"2026-10-20T13:30:00Z","v":5790,"vw":69.103728},{"c":70.53,"h":70.95,"l":70.33,"n":155,"o":70.33,"t":"2026-10-20T13:45:00Z","v":6733,"vw":70.656844},{"c":71.075,"h":71.075,"l":70.395,"n":252,"o":70.76,"t":"2026-10-20T14:00:00Z","v":5742,"vw":70.751504},{"c":71.35,"h":71.35,"l":70.68,"n":273,"o":71.15,"t":"2026-10-20T14:15:00Z","v":9334,"vw":71.013425},{"c":71.62,"h":71.64,"l":71.14,"n":129,"o":71.24,"t":"2026-10-20T14:30:00Z","v":4241,"vw":71.410742},{"c":71.38,"h":71.385,"l":71.38,"n":17,"o":71.385,"t":"2026-10-20T14:45:00Z","v":777,"vw":71.384054},{"c":71.025,"h":71.56,"l":71.02,"n":229,"o":71.53,"t":"2026-10-20T15:00:00Z","v":8034,"vw":71.392077},{"c":71.24,"h":71.41,"l":70.935,"n":208,"o":71.04,"t":"2026-10-20T15:15:00Z","v":6472,"vw":71.210566},{"c":71.35,"h":71.35,"l":71.35,"n":15,"o":71.35,"t":"2026-10-20T15:30:00Z","v":287,"vw":71.35},{"c":71.04,"h":71.06,"l":70.96,"n":109,"o":70.96,"t":"2026-10-20T15:45:00Z","v":2094,"vw":71.018},{"c":70.68,"h":70.95,"l":70.68,"n":123,"o":70.95,"t":"2026-10-20T16:00:00Z","v":4546,"vw":70.787381},{"c":70.61,"h":70.67,"l":70.56,"n":53,"o":70.57,"t":"2026-10-20T16:15:00Z","v":1313,"vw":70.6025},{"c":70.89,"h":70.98,"l":70.71,"n":109,"o":70.71,"t":"2026-10-20T16:30:00Z","v":2617,"vw":70.797357},{"c":71.24,"h":71.38,"l":70.6301,"n":344,"o":70.92,"t":"2026-10-20T16:45:00Z","v":14103,"vw":71.091692},{"c":71.28,"h":71.28,"l":71.25,"n":35,"o":71.25,"t":"2026-10-20T17:00:00Z","v":1235,"vw":71.253333},{"c":71.14,"h":71.38,"l":70.92,"n":375,"o":71.27,"t":"2026-10-20T17:15:00Z","v":22309,"vw":71.175148},{"c":71.36,"h":71.36,"l":71.16,"n":94,"o":71.16,"t":"2026-10-20T17:30:00Z","v":2788,"vw":71.299994},{"c":70.81,"h":71.29,"l":70.81,"n":312,"o":71.29,"t":"2026-10-20T17:45:00Z","v":9978,"vw":71.193935},{"c":70.85,"h":70.935,"l":70.74,"n":126,"o":70.935,"t":"2026-10-20T18:00:00Z","v":3770,"vw":70.859271},{"c":70.58,"h":70.865,"l":70.58,"n":126,"o":70.86,"t":"2026-10-20T18:15:00Z","v":3706,"vw":70.711087},{"c":70.57,"h":70.74,"l":70.57,"n":106,"o":70.58,"t":"2026-10-20T18:30:00Z","v":3008,"vw":70.661253},{"c":70.59,"h":70.73,"l":70.5,"n":116,"o":70.6,"t":"2026-10-20T18:45:00Z","v":1794,"vw":70.625784},{"c":70.94,"h":70.94,"l":70.69,"n":140,"o":70.73,"t":"2026-10-20T19:00:00Z","v":3697,"vw":70.798398},{"c":70.84,"h":71.07,"l":70.69,"n":230,"o":70.714,"t":"2026-10-20T19:15:00Z","v":9245,"vw":70.820238},{"c":70.625,"h":70.97,"l":70.43,"n":530,"o":70.79,"t":"2026-10-20T19:30:00Z","v":22343,"vw":70.83146},{"c":70.55,"h":70.72,"l":70.07,"n":1852,"o":70.62,"t":"2026-10-20T19:45:00Z","v":104666,"vw":70.364935},{"c":70.47,"h":70.47,"l":70.47,"n":38,"o":70.47,"t":"2026-10-20T20:00:00Z","v":391044,"vw":70.47},{"c":70.74,"h":72.7,"l":70.2001,"n":125,"o":71.88,"t":"2026-10-21T13:30:00Z","v":17406,"vw":71.115357},{"c":70.05,"h":71.265,"l":69.915,"n":281,"o":70.86,"t":"2026-10-21T13:45:00Z","v":10497,"vw":70.41532},{"c":70.96,"h":70.99,"l":70.055,"n":252,"o":70.4,"t":"2026-10-21T14:00:00Z","v":7892,"vw":70.523458},{"c":70.495,"h":70.495,"l":70.17,"n":148,"o":70.32,"t":"2026-10-21T14:15:00Z","v":4638,"vw":70.440595},{"c":70.84,"h":71.08,"l":70.49,"n":415,"o":70.61,"t":"2026-10-21T14:30:00Z","v":18471,"vw":70.748256},{"c":70.76,"h":71.23,"l":70.7,"n":311,"o":71.14,"t":"2026-10-21T14:45:00Z","v":5808,"vw":70.96286},{"c":70.76,"h":70.81,"l":70.53,"n":214,"o":70.775,"t":"2026-10-21T15:00:00Z","v":3851,"vw":70.73369},{"c":70.755,"h":70.95,"l":70.615,"n":370,"o":70.94,"t":"2026-10-21T15:15:00Z","v":10261,"vw":70.80385},{"c":71.115,"h":71.25,"l":70.59,"n":390,"o":70.755,"t":"2026-10-21T15:30:00Z","v":12907,"vw":71.043555},{"c":70.95,"h":71.23,"l":70.55,"n":368,"o":71.115,"t":"2026-10-21T15:45:00Z","v":24570,"vw":70.758925},{"c":71.02,"h":71.43,"l":70.65,"n":308,"o":71.22,"t":"2026-10-21T16:00:00Z","v":7483,"vw":70.969475},{"c":71.005,"h":71.135,"l":70.98,"n":252,"o":71.05,"t":"2026-10-21T16:15:00Z","v":4502,"vw":71.016363},{"c":70.83,"h":71.26,"l":70.67,"n":571,"o":70.89,"t":"2026-10-21T16:30:00Z","v":21921,"vw":71.045276},{"c":71.095,"h":71.095,"l":71.03,"n":138,"o":71.08,"t":"2026-10-21T16:45:00Z","v":2389,"vw":71.073296},{"c":70.935,"h":71.4,"l":70.8055,"n":388,"o":70.88,"t":"2026-10-21T17:00:00Z","v":10970,"vw":71.048253},{"c":71.145,"h":71.175,"l":71.01,"n":288,"o":71.07,"t":"2026-10-21T17:15:00Z","v":10173,"vw":71.104164},{"c":71.26,"h":71.44,"l":71.03,"n":569,"o":71.15,"t":"2026-10-21T17:30:00Z","v":18935,"vw":71.23865},{"c":71.34,"h":71.34,"l":71.215,"n":172,"o":71.23,"t":"2026-10-21T17:45:00Z","v":3091,"vw":71.281829},{"c":71.86,"h":71.87,"l":71.25,"n":415,"o":71.34,"t":"2026-10-21T18:00:00Z","v":16369,"vw":71.589343},{"c":72.04,"h":72.05,"l":71.89,"n":318,"o":71.89,"t":"2026-10-21T18:15:00Z","v":9032,"vw":71.943661},{"c":72.12,"h":72.12,"l":71.92,"n":320,"o":71.996,"t":"2026-10-21T18:30:00Z","v":6149,"vw":72.017545},{"c":71.67,"h":72.16,"l":71.67,"n":400,"o":72.14,"t":"2026-10-21T18:45:00Z","v":11999,"vw":71.948351},{"c":71.7,"h":71.8,"l":71.56,"n":368,"o":71.76,"t":"2026-10-21T19:00:00Z","v":8654,"vw":71.712344},{"c":72.195,"h":72.27,"l":71.7,"n":452,"o":71.7,"t":"2026-10-21T19:15:00Z","v":13148,"vw":72.062017},{"c":72.02,"h":72.32,"l":71.98,"n":911,"o":72.29,"t":"2026-10-21T19:30:00Z","v":41979,"vw":72.092451},{"c":71.6,"h":72.11,"l":71.47,"n":2940,"o":72.02,"t":"2026-10-21T19:45:00Z","v":129295,"vw":71.776995},{"c":71.54,"h":71.54,"l":71.54,"n":29,"o":71.54,"t":"2026-10-21T20:00:00Z","v":103461,"vw":71.54},{"c":71.25,"h":71.35,"l":70.135,"n":124,"o":70.38,"t":"2026-10-22T13:30:00Z","v":9543,"vw":70.731616},{"c":70.765,"h":71.3,"l":70.75,"n":73,"o":70.76,"t":"2026-10-22T13:45:00Z","v":3205,"vw":71.007241},{"c":70.47,"h":71.355,"l":70.08,"n":499,"o":71.355,"t":"2026-10-22T14:00:00Z","v":28434,"vw":70.701939},{"c":69.82,"h":70.3201,"l":69.52,"n":232,"o":70.18,"t":"2026-10-22T14:15:00Z","v":8792,"vw":69.844441},{"c":69.915,"h":69.915,"l":69.5201,"n":242,"o":69.5201,"t":"2026-10-22T14:30:00Z","v":8924,"vw":69.755736},{"c":68.97,"h":69.78,"l":68.64,"n":447,"o":69.78,"t":"2026-10-22T14:45:00Z","v":15055,"vw":69.072408},{"c":68.33,"h":69.015,"l":68.33,"n":286,"o":68.935,"t":"2026-10-22T15:00:00Z","v":10523,"vw":68.670695},{"c":68.755,"h":69.1,"l":68.41,"n":392,"o":68.46,"t":"2026-10-22T15:15:00Z","v":13970,"vw":68.744864},{"c":69.13,"h":69.3351,"l":68.57,"n":387,"o":68.79,"t":"2026-10-22T15:30:00Z","v":18326,"vw":68.900006},{"c":69.39,"h":69.51,"l":68.97,"n":347,"o":69.23,"t":"2026-10-22T15:45:00Z","v":11444,"vw":69.28074},{"c":69.29,"h":69.52,"l":69.175,"n":252,"o":69.42,"t":"2026-10-22T16:00:00Z","v":7274,"vw":69.336201},{"c":69.33,"h":69.44,"l":69.23,"n":137,"o":69.23,"t":"2026-10-22T16:15:00Z","v":2913,"vw":69.334896},{"c":69.11,"h":69.42,"l":69.03,"n":300,"o":69.42,"t":"2026-10-22T16:30:00Z","v":6942,"vw":69.283501},{"c":69.25,"h":69.5,"l":69,"n":387,"o":69.02,"t":"2026-10-22T16:45:00Z","v":14079,"vw":69.281944},{"c":69.25,"h":69.435,"l":69.07,"n":306,"o":69.22,"t":"2026-10-22T17:00:00Z","v":9979,"vw":69.221972},{"c":69.345,"h":69.515,"l":69.185,"n":216,"o":69.185,"t":"2026-10-22T17:15:00Z","v":6472,"vw":69.397006},{"c":69.125,"h":69.59,"l":69.125,"n":401,"o":69.44,"t":"2026-10-22T17:30:00Z","v":18562,"vw":69.467883},{"c":69.36,"h":69.435,"l":69.19,"n":226,"o":69.2,"t":"2026-10-22T17:45:00Z","v":6703,"vw":69.348112},{"c":68.85,"h":69.27,"l":68.77,"n":317,"o":69.27,"t":"2026-10-22T18:00:00Z","v":9359,"vw":69.000454},{"c":68.77,"h":68.975,"l":68.76,"n":223,"o":68.8,"t":"2026-10-22T18:15:00Z","v":5250,"vw":68.889579},{"c":68.705,"h":68.81,"l":68.64,"n":126,"o":68.64,"t":"2026-10-22T18:30:00Z","v":3331,"vw":68.703887},{"c":68.83,"h":68.91,"l":68.692,"n":310,"o":68.692,"t":"2026-10-22T18:45:00Z","v":10281,"vw":68.843152},{"c":68.52,"h":68.815,"l":68.4361,"n":347,"o":68.8,"t":"2026-10-22T19:00:00Z","v":13061,"vw":68.664549},{"c":68.89,"h":68.89,"l":68.39,"n":291,"o":68.515,"t":"2026-10-22T19:15:00Z","v":9557,"vw":68.603419},{"c":68.6625,"h":68.88,"l":68.3,"n":633,"o":68.88,"t":"2026-10-22T19:30:00Z","v":29695,"vw":68.668809},{"c":68.47,"h":68.96,"l":68.35,"n":1615,"o":68.5,"t":"2026-10-22T19:45:00Z","v":80366,"vw":68.602751},{"c":68.54,"h":68.54,"l":68.54,"n":25,"o":68.54,"t":"2026-10-22T20:00:00Z","v":90524,"vw":68.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7137823931784175,"strike":97.04058689405275,"iv":0.8645937160204433,"gamma":0.01055167820534884,"theta":-0.05100367279910841,"vega":0.03361906485677287,"rho":0.004715610820823373,"breakevenPct":42.62382446342452},{"delta":0.15,"premium":1.1319002537786598,"strike":90.24132994961786,"iv":0.8367382582233103,"gamma":0.01446535876901119,"theta":-0.06628162173730603,"vega":0.04484430524516586,"rho":0.007044140490702402,"breakevenPct":33.31372950597684},{"delta":0.2,"premium":1.307621502209131,"strike":82.02503681885125,"iv":0.6605733431516937,"gamma":0.021869955817378498,"theta":-0.0622739322533137,"vega":0.05368291605301914,"rho":0.009503160623181746,"breakevenPct":21.582518705953277},{"delta":0.25,"premium":1.6880081300813008,"strike":78.98373983739837,"iv":0.6357447154471545,"gamma":0.025641463414634146,"theta":-0.06819512195121952,"vega":0.06079999999999999,"rho":0.01187331137571664,"breakevenPct":17.700245064895924},{"delta":0.3,"premium":2.1058039747064132,"strike":76.72538392050588,"iv":0.6225107497741644,"gamma":0.02862249322493225,"theta":-0.07307317073170731,"vega":0.06635555555555556,"rho":0.014224532098411465,"breakevenPct":15.014864159924535},{"delta":0.35,"premium":2.548803278688524,"strike":74.61311475409836,"iv":0.6110304262295082,"gamma":0.031194032786885244,"theta":-0.07721783606557377,"vega":0.07110295081967212,"rho":0.016561378065259976,"breakevenPct":12.579396020990483},{"delta":0.4,"premium":3.073393442622951,"strike":72.97377049180328,"iv":0.6052271475409836,"gamma":0.03243993442622951,"theta":-0.07898832786885246,"vega":0.07323409836065574,"rho":0.01885168880555517,"breakevenPct":10.95296751448238},{"delta":0.45,"premium":3.597983606557377,"strike":71.3344262295082,"iv":0.599423868852459,"gamma":0.03368583606557377,"theta":-0.08075881967213114,"vega":0.07536524590163934,"rho":0.02114199954585036,"breakevenPct":9.32653900797428},{"delta":0.5,"premium":4.190666869671133,"strike":69.71680876979293,"iv":0.5977244823386114,"gamma":0.03439981729598052,"theta":-0.08227929354445797,"vega":0.07676583434835567,"rho":0.02338480021167964,"breakevenPct":7.831157921599164},{"delta":0.55,"premium":5.081348964677224,"strike":68.19427527405603,"iv":0.6139851400730816,"gamma":0.03278593179049939,"theta":-0.0827056029232643,"vega":0.07496924482338611,"rho":0.025419680444093595,"breakevenPct":6.909285437311424},{"delta":0.6,"premium":5.972031059683312,"strike":66.67174177831913,"iv":0.6302457978075517,"gamma":0.03117204628501827,"theta":-0.08313191230207063,"vega":0.07317265529841657,"rho":0.027454560676507544,"breakevenPct":5.987412953023686},{"delta":0.65,"premium":6.862713154689403,"strike":65.14920828258222,"iv":0.6465064555420219,"gamma":0.02955816077953715,"theta":-0.08355822168087697,"vega":0.07137606577344702,"rho":0.0294894409089215,"breakevenPct":5.065540468735945},{"delta":0.7,"premium":7.9437288135593205,"strike":63.47118644067797,"iv":0.6441862372881356,"gamma":0.027320813559322036,"theta":-0.07748474576271187,"vega":0.06584915254237289,"rho":0.03137570900967069,"breakevenPct":4.194507228242319},{"delta":0.75,"premium":9.045423728813558,"strike":61.77627118644068,"iv":0.6398472542372882,"gamma":0.02501572881355932,"theta":-0.07070508474576272,"vega":0.05991694915254237,"rho":0.033245830781258964,"breakevenPct":3.3289975419524858},{"delta":0.8,"premium":10.147118644067797,"strike":60.08135593220339,"iv":0.6355082711864406,"gamma":0.022710644067796607,"theta":-0.06392542372881356,"vega":0.05398474576271185,"rho":0.035115952552847246,"breakevenPct":2.463487855662653},{"delta":0.85,"premium":11.876056338028167,"strike":57.90492957746479,"iv":0.6258721830985915,"gamma":0.018577464788732397,"theta":-0.05232852112676058,"vega":0.0436855633802817,"rho":0.03650563049326442,"breakevenPct":1.8106009855456004},{"delta":0.9,"premium":13.63661971830986,"strike":55.70422535211267,"iv":0.6159690140845071,"gamma":0.014352112676056338,"theta":-0.040488732394366206,"vega":0.03316619718309859,"rho":0.037871084374967084,"breakevenPct":1.1684345935549048}],"put":[{"delta":0.1,"premium":0.8536053724594038,"strike":51.907024830626916,"iv":0.8581848622549211,"gamma":0.010859181230510417,"theta":-0.048662009986415865,"vega":0.03367391794846846,"rho":-0.006237468883878754,"breakevenPct":25.512956728673025},{"delta":0.15,"premium":1.1811409419791155,"strike":56.75713088736947,"iv":0.7168559727178191,"gamma":0.016755454593600463,"theta":-0.053143563925101625,"vega":0.04413079303363655,"rho":-0.009285635148988163,"breakevenPct":18.914517149999487},{"delta":0.2,"premium":1.6219878100358853,"strike":59.51242381272428,"iv":0.6859453419563493,"gamma":0.021152428100574272,"theta":-0.06183635691386358,"vega":0.05362002978067739,"rho":-0.012403479128293154,"breakevenPct":15.537735624907516},{"delta":0.25,"premium":1.8994993729027212,"strike":61.81363066275201,"iv":0.619364970857156,"gamma":0.02714270324091396,"theta":-0.06164274829284109,"vega":0.060377683802495294,"rho":-0.015378221475645274,"breakevenPct":12.585160067333991},{"delta":0.3,"premium":2.141892614325459,"strike":64.0172055847769,"iv":0.5451153367927328,"gamma":0.03347555023889877,"theta":-0.05953849636141571,"vega":0.06654802695429661,"rho":-0.01832219589377198,"breakevenPct":9.723791989420143},{"delta":0.35,"premium":2.6385194805194803,"strike":65.71948051948051,"iv":0.5179716883116883,"gamma":0.0364438961038961,"theta":-0.0601252987012987,"vega":0.070408,"rho":-0.021450442149706192,"breakevenPct":7.964748994804447},{"delta":0.4,"premium":3.339818181818182,"strike":67.01818181818182,"iv":0.528750909090909,"gamma":0.03670363636363636,"theta":-0.06287854545454545,"vega":0.072408,"rho":-0.024727037213694836,"breakevenPct":7.093137384937804},{"delta":0.45,"premium":4.041116883116883,"strike":68.31688311688312,"iv":0.5395301298701298,"gamma":0.03696337662337662,"theta":-0.06563179220779221,"vega":0.074408,"rho":-0.028003632277683477,"breakevenPct":6.221525775071163},{"delta":0.5,"premium":4.742415584415584,"strike":69.61558441558441,"iv":0.5503093506493506,"gamma":0.037223116883116886,"theta":-0.06838503896103895,"vega":0.076408,"rho":-0.031280227341672115,"breakevenPct":5.34991416520452},{"delta":0.55,"premium":5.455135951661632,"strike":70.88620342396777,"iv":0.5418730110775428,"gamma":0.037087311178247734,"theta":-0.06565518630412889,"vega":0.07501490433031219,"rho":-0.034561489181652735,"breakevenPct":4.535938908219821},{"delta":0.6,"premium":6.1726586102719025,"strike":72.14501510574019,"iv":0.5253574018126889,"gamma":0.03678519637462236,"theta":-0.06061993957703928,"vega":0.07219516616314199,"rho":-0.0378447131888118,"breakevenPct":3.746197117787758},{"delta":0.65,"premium":6.890181268882175,"strike":73.40382678751259,"iv":0.5088417925478348,"gamma":0.03648308157099698,"theta":-0.05558469284994965,"vega":0.0693754279959718,"rho":-0.04112793719597087,"breakevenPct":2.9564553273556937},{"delta":0.7,"premium":7.607703927492446,"strike":74.662638469285,"iv":0.4923261832829809,"gamma":0.0361809667673716,"theta":-0.050549446122860026,"vega":0.06655568982880161,"rho":-0.044411161203129934,"breakevenPct":2.166713536923631},{"delta":0.75,"premium":9.109343434343433,"strike":76.54040404040404,"iv":0.4973888888888889,"gamma":0.03268030303030303,"theta":-0.045102525252525255,"vega":0.06047020202020202,"rho":-0.04827313998322377,"breakevenPct":1.6179448408803583},{"delta":0.8,"premium":10.898063973063973,"strike":78.64478114478115,"iv":0.5103518518518518,"gamma":0.028008585858585858,"theta":-0.039504882154882154,"vega":0.053189057239057244,"rho":-0.05234701258728827,"breakevenPct":1.157401266826425},{"delta":0.85,"premium":13.209773371104811,"strike":81.26062322946176,"iv":0.5259107648725213,"gamma":0.022806515580736555,"theta":-0.03262237960339945,"vega":0.04464249291784704,"rho":-0.05682561465676241,"breakevenPct":0.7136710557967106},{"delta":0.9,"premium":16.467563739376768,"strike":84.80169971671388,"iv":0.5461657223796034,"gamma":0.01664504249291785,"theta":-0.023415580736543914,"vega":0.03380679886685553,"rho":-0.062036367781640546,"breakevenPct":0.3003560295636143}]},"raw":{"call":[{"delta":0.1,"premium":0.7137823931784175,"strike":97.04058689405275,"iv":0.8645937160204433,"gamma":0.01055167820534884,"theta":-0.05100367279910841,"vega":0.03361906485677287,"rho":0.004715610820823373,"breakevenPct":42.62382446342452},{"delta":0.15,"premium":1.1319002537786598,"strike":90.24132994961786,"iv":0.8367382582233103,"gamma":0.01446535876901119,"theta":-0.06628162173730603,"vega":0.04484430524516586,"rho":0.007044140490702402,"breakevenPct":33.31372950597684},{"delta":0.2,"premium":1.307621502209131,"strike":82.02503681885125,"iv":0.6605733431516937,"gamma":0.021869955817378498,"theta":-0.0622739322533137,"vega":0.05368291605301914,"rho":0.009503160623181746,"breakevenPct":21.582518705953277},{"delta":0.25,"premium":1.6880081300813008,"strike":78.98373983739837,"iv":0.6357447154471545,"gamma":0.025641463414634146,"theta":-0.06819512195121952,"vega":0.06079999999999999,"rho":0.01187331137571664,"breakevenPct":17.700245064895924},{"delta":0.3,"premium":2.1058039747064132,"strike":76.72538392050588,"iv":0.6225107497741644,"gamma":0.02862249322493225,"theta":-0.07307317073170731,"vega":0.06635555555555556,"rho":0.014224532098411465,"breakevenPct":15.014864159924535},{"delta":0.35,"premium":2.548803278688524,"strike":74.61311475409836,"iv":0.6110304262295082,"gamma":0.031194032786885244,"theta":-0.07721783606557377,"vega":0.07110295081967212,"rho":0.016561378065259976,"breakevenPct":12.579396020990483},{"delta":0.4,"premium":3.073393442622951,"strike":72.97377049180328,"iv":0.6052271475409836,"gamma":0.03243993442622951,"theta":-0.07898832786885246,"vega":0.07323409836065574,"rho":0.01885168880555517,"breakevenPct":10.95296751448238},{"delta":0.45,"premium":3.597983606557377,"strike":71.3344262295082,"iv":0.599423868852459,"gamma":0.03368583606557377,"theta":-0.08075881967213114,"vega":0.07536524590163934,"rho":0.02114199954585036,"breakevenPct":9.32653900797428},{"delta":0.5,"premium":4.190666869671133,"strike":69.71680876979293,"iv":0.5977244823386114,"gamma":0.03439981729598052,"theta":-0.08227929354445797,"vega":0.07676583434835567,"rho":0.02338480021167964,"breakevenPct":7.831157921599164},{"delta":0.55,"premium":5.081348964677224,"strike":68.19427527405603,"iv":0.6139851400730816,"gamma":0.03278593179049939,"theta":-0.0827056029232643,"vega":0.07496924482338611,"rho":0.025419680444093595,"breakevenPct":6.909285437311424},{"delta":0.6,"premium":5.972031059683312,"strike":66.67174177831913,"iv":0.6302457978075517,"gamma":0.03117204628501827,"theta":-0.08313191230207063,"vega":0.07317265529841657,"rho":0.027454560676507544,"breakevenPct":5.987412953023686},{"delta":0.65,"premium":6.862713154689403,"strike":65.14920828258222,"iv":0.6465064555420219,"gamma":0.02955816077953715,"theta":-0.08355822168087697,"vega":0.07137606577344702,"rho":0.0294894409089215,"breakevenPct":5.065540468735945},{"delta":0.7,"premium":7.9437288135593205,"strike":63.47118644067797,"iv":0.6441862372881356,"gamma":0.027320813559322036,"theta":-0.07748474576271187,"vega":0.06584915254237289,"rho":0.03137570900967069,"breakevenPct":4.194507228242319},{"delta":0.75,"premium":9.045423728813558,"strike":61.77627118644068,"iv":0.6398472542372882,"gamma":0.02501572881355932,"theta":-0.07070508474576272,"vega":0.05991694915254237,"rho":0.033245830781258964,"breakevenPct":3.3289975419524858},{"delta":0.8,"premium":10.147118644067797,"strike":60.08135593220339,"iv":0.6355082711864406,"gamma":0.022710644067796607,"theta":-0.06392542372881356,"vega":0.05398474576271185,"rho":0.035115952552847246,"breakevenPct":2.463487855662653},{"delta":0.85,"premium":11.876056338028167,"strike":57.90492957746479,"iv":0.6258721830985915,"gamma":0.018577464788732397,"theta":-0.05232852112676058,"vega":0.0436855633802817,"rho":0.03650563049326442,"breakevenPct":1.8106009855456004},{"delta":0.9,"premium":13.63661971830986,"strike":55.70422535211267,"iv":0.6159690140845071,"gamma":0.014352112676056338,"theta":-0.040488732394366206,"vega":0.03316619718309859,"rho":0.037871084374967084,"breakevenPct":1.1684345935549048}],"put":[{"delta":0.1,"premium":0.8536053724594038,"strike":51.907024830626916,"iv":0.8581848622549211,"gamma":0.010859181230510417,"theta":-0.048662009986415865,"vega":0.03367391794846846,"rho":-0.006237468883878754,"breakevenPct":25.512956728673025},{"delta":0.15,"premium":1.1811409419791155,"strike":56.75713088736947,"iv":0.7168559727178191,"gamma":0.016755454593600463,"theta":-0.053143563925101625,"vega":0.04413079303363655,"rho":-0.009285635148988163,"breakevenPct":18.914517149999487},{"delta":0.2,"premium":1.6219878100358853,"strike":59.51242381272428,"iv":0.6859453419563493,"gamma":0.021152428100574272,"theta":-0.06183635691386358,"vega":0.05362002978067739,"rho":-0.012403479128293154,"breakevenPct":15.537735624907516},{"delta":0.25,"premium":1.8994993729027212,"strike":61.81363066275201,"iv":0.619364970857156,"gamma":0.02714270324091396,"theta":-0.06164274829284109,"vega":0.060377683802495294,"rho":-0.015378221475645274,"breakevenPct":12.585160067333991},{"delta":0.3,"premium":2.141892614325459,"strike":64.0172055847769,"iv":0.5451153367927328,"gamma":0.03347555023889877,"theta":-0.05953849636141571,"vega":0.06654802695429661,"rho":-0.01832219589377198,"breakevenPct":9.723791989420143},{"delta":0.35,"premium":2.6385194805194803,"strike":65.71948051948051,"iv":0.5179716883116883,"gamma":0.0364438961038961,"theta":-0.0601252987012987,"vega":0.070408,"rho":-0.021450442149706192,"breakevenPct":7.964748994804447},{"delta":0.4,"premium":3.339818181818182,"strike":67.01818181818182,"iv":0.528750909090909,"gamma":0.03670363636363636,"theta":-0.06287854545454545,"vega":0.072408,"rho":-0.024727037213694836,"breakevenPct":7.093137384937804},{"delta":0.45,"premium":4.041116883116883,"strike":68.31688311688312,"iv":0.5395301298701298,"gamma":0.03696337662337662,"theta":-0.06563179220779221,"vega":0.074408,"rho":-0.028003632277683477,"breakevenPct":6.221525775071163},{"delta":0.5,"premium":4.742415584415584,"strike":69.61558441558441,"iv":0.5503093506493506,"gamma":0.037223116883116886,"theta":-0.06838503896103895,"vega":0.076408,"rho":-0.031280227341672115,"breakevenPct":5.34991416520452},{"delta":0.55,"premium":5.455135951661632,"strike":70.88620342396777,"iv":0.5418730110775428,"gamma":0.037087311178247734,"theta":-0.06565518630412889,"vega":0.07501490433031219,"rho":-0.034561489181652735,"breakevenPct":4.535938908219821},{"delta":0.6,"premium":6.1726586102719025,"strike":72.14501510574019,"iv":0.5253574018126889,"gamma":0.03678519637462236,"theta":-0.06061993957703928,"vega":0.07219516616314199,"rho":-0.0378447131888118,"breakevenPct":3.746197117787758},{"delta":0.65,"premium":6.890181268882175,"strike":73.40382678751259,"iv":0.5088417925478348,"gamma":0.03648308157099698,"theta":-0.05558469284994965,"vega":0.0693754279959718,"rho":-0.04112793719597087,"breakevenPct":2.9564553273556937},{"delta":0.7,"premium":7.607703927492446,"strike":74.662638469285,"iv":0.4923261832829809,"gamma":0.0361809667673716,"theta":-0.050549446122860026,"vega":0.06655568982880161,"rho":-0.044411161203129934,"breakevenPct":2.166713536923631},{"delta":0.75,"premium":9.109343434343433,"strike":76.54040404040404,"iv":0.4973888888888889,"gamma":0.03268030303030303,"theta":-0.045102525252525255,"vega":0.06047020202020202,"rho":-0.04827313998322377,"breakevenPct":1.6179448408803583},{"delta":0.8,"premium":10.898063973063973,"strike":78.64478114478115,"iv":0.5103518518518518,"gamma":0.028008585858585858,"theta":-0.039504882154882154,"vega":0.053189057239057244,"rho":-0.05234701258728827,"breakevenPct":1.157401266826425},{"delta":0.85,"premium":13.209773371104811,"strike":81.26062322946176,"iv":0.5259107648725213,"gamma":0.022806515580736555,"theta":-0.03262237960339945,"vega":0.04464249291784704,"rho":-0.05682561465676241,"breakevenPct":0.7136710557967106},{"delta":0.9,"premium":16.467563739376768,"strike":84.80169971671388,"iv":0.5461657223796034,"gamma":0.01664504249291785,"theta":-0.023415580736543914,"vega":0.03380679886685553,"rho":-0.062036367781640546,"breakevenPct":0.3003560295636143}]}},"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"}}