{"symbol":"NGVT","url":"https://intraalpha.com/companies/NGVT","capturedAt":"2026-10-22T16:54:12.620Z","state":"partial","quote":{"symbol":"NGVT","last_price":70.46,"prev_close":70.69,"regular_close":70.435,"change":-0.23,"change_pct":-0.3254,"regular_change":-0.255,"regular_change_pct":-0.3607,"extended_change":0.025,"extended_change_pct":0.0355,"bid":70.4,"ask":70.57,"bid_size":100,"ask_size":100,"volume":58636,"vwap":70.464898,"open":70.27,"high":71.1912,"low":70.15,"close":70.435,"trade_count":2305,"last_trade_at":"2026-10-22T16:54:10.302241811Z","last_quote_at":"2026-10-22T16:54:10.247768382Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:10.653124986-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:40:11.007Z","bars":[{"c":70.48,"h":71.16,"l":70.48,"n":45,"o":70.53,"t":"2026-10-15T13:30:00Z","v":2318,"vw":70.683207},{"c":70.72,"h":71.015,"l":70.72,"n":22,"o":71.015,"t":"2026-10-15T13:35:00Z","v":677,"vw":70.823333},{"c":70.080256,"h":70.56,"l":70.080256,"n":48,"o":70.56,"t":"2026-10-15T13:50:00Z","v":2175,"vw":70.310216},{"c":70.2,"h":70.2,"l":69.86,"n":79,"o":69.86,"t":"2026-10-15T13:55:00Z","v":4428,"vw":70.150526},{"c":70.4,"h":70.4,"l":70.4,"n":15,"o":70.4,"t":"2026-10-15T14:00:00Z","v":651,"vw":70.4},{"c":70.585,"h":70.585,"l":70.463,"n":26,"o":70.463,"t":"2026-10-15T14:05:00Z","v":884,"vw":70.518915},{"c":70.71,"h":70.73,"l":70.67,"n":73,"o":70.67,"t":"2026-10-15T14:10:00Z","v":2000,"vw":70.6925},{"c":70.8,"h":70.8,"l":70.8,"n":25,"o":70.8,"t":"2026-10-15T14:25:00Z","v":1358,"vw":70.8},{"c":70.91,"h":70.91,"l":70.71,"n":85,"o":70.88,"t":"2026-10-15T14:30:00Z","v":2827,"vw":70.846428},{"c":70.94,"h":70.94,"l":70.94,"n":5,"o":70.94,"t":"2026-10-15T14:40:00Z","v":265,"vw":70.94},{"c":70.84,"h":70.85,"l":70.81,"n":30,"o":70.81,"t":"2026-10-15T14:45:00Z","v":1089,"vw":70.8308},{"c":70.93,"h":70.93,"l":70.92,"n":72,"o":70.92,"t":"2026-10-15T14:50:00Z","v":1867,"vw":70.9252},{"c":71.02,"h":71.08,"l":71.01,"n":62,"o":71.05,"t":"2026-10-15T14:55:00Z","v":1220,"vw":71.035238},{"c":71.23,"h":71.23,"l":71.13,"n":67,"o":71.13,"t":"2026-10-15T15:00:00Z","v":1205,"vw":71.18375},{"c":70.99,"h":71.225,"l":70.99,"n":31,"o":71.225,"t":"2026-10-15T15:05:00Z","v":1366,"vw":71.144},{"c":70.98,"h":70.98,"l":70.98,"n":14,"o":70.98,"t":"2026-10-15T15:10:00Z","v":970,"vw":70.98},{"c":70.84,"h":70.87,"l":70.84,"n":36,"o":70.86,"t":"2026-10-15T15:15:00Z","v":994,"vw":70.856842},{"c":70.9,"h":70.9,"l":70.72,"n":48,"o":70.72,"t":"2026-10-15T15:20:00Z","v":1072,"vw":70.776036},{"c":70.805,"h":70.805,"l":70.805,"n":14,"o":70.805,"t":"2026-10-15T15:25:00Z","v":256,"vw":70.805},{"c":70.76,"h":70.76,"l":70.75,"n":18,"o":70.75,"t":"2026-10-15T15:30:00Z","v":423,"vw":70.753745},{"c":70.7,"h":70.78,"l":70.7,"n":105,"o":70.75,"t":"2026-10-15T15:40:00Z","v":2531,"vw":70.740626},{"c":70.725,"h":70.73,"l":70.725,"n":13,"o":70.73,"t":"2026-10-15T15:45:00Z","v":682,"vw":70.727167},{"c":70.64,"h":70.64,"l":70.63,"n":50,"o":70.64,"t":"2026-10-15T15:50:00Z","v":1009,"vw":70.638333},{"c":70.65,"h":70.73,"l":70.65,"n":43,"o":70.71,"t":"2026-10-15T15:55:00Z","v":1460,"vw":70.684595},{"c":70.48,"h":70.64,"l":70.48,"n":48,"o":70.64,"t":"2026-10-15T16:00:00Z","v":1817,"vw":70.532413},{"c":70.395,"h":70.48,"l":70.345,"n":61,"o":70.48,"t":"2026-10-15T16:05:00Z","v":2362,"vw":70.405283},{"c":70.48,"h":70.5,"l":70.42,"n":38,"o":70.42,"t":"2026-10-15T16:10:00Z","v":1633,"vw":70.465804},{"c":70.42,"h":70.48,"l":70.42,"n":69,"o":70.48,"t":"2026-10-15T16:15:00Z","v":1126,"vw":70.442663},{"c":70.35,"h":70.35,"l":70.35,"n":9,"o":70.35,"t":"2026-10-15T16:20:00Z","v":215,"vw":70.35},{"c":70.37,"h":70.39,"l":70.37,"n":48,"o":70.38,"t":"2026-10-15T16:25:00Z","v":1101,"vw":70.383125},{"c":70.41,"h":70.41,"l":70.34,"n":98,"o":70.34,"t":"2026-10-15T16:30:00Z","v":2345,"vw":70.360073},{"c":70.54,"h":70.6,"l":70.48,"n":54,"o":70.48,"t":"2026-10-15T16:35:00Z","v":1051,"vw":70.54},{"c":70.25,"h":70.36,"l":70.25,"n":38,"o":70.36,"t":"2026-10-15T16:40:00Z","v":1109,"vw":70.2875},{"c":69.98,"h":69.98,"l":69.98,"n":7,"o":69.98,"t":"2026-10-15T16:55:00Z","v":218,"vw":69.98},{"c":69.97,"h":69.97,"l":69.92,"n":31,"o":69.92,"t":"2026-10-15T17:00:00Z","v":2385,"vw":69.960442},{"c":70.0799,"h":70.0799,"l":69.95,"n":42,"o":69.99,"t":"2026-10-15T17:05:00Z","v":1237,"vw":69.975026},{"c":69.95,"h":70.04,"l":69.95,"n":52,"o":70.04,"t":"2026-10-15T17:20:00Z","v":1270,"vw":69.997586},{"c":69.975,"h":69.975,"l":69.92,"n":9,"o":69.92,"t":"2026-10-15T17:25:00Z","v":646,"vw":69.935157},{"c":69.98,"h":69.98,"l":69.98,"n":16,"o":69.98,"t":"2026-10-15T17:40:00Z","v":206,"vw":69.98},{"c":69.9715,"h":69.9715,"l":69.91,"n":67,"o":69.92,"t":"2026-10-15T17:45:00Z","v":1173,"vw":69.950099},{"c":69.87,"h":69.87,"l":69.78,"n":63,"o":69.7801,"t":"2026-10-15T17:50:00Z","v":1511,"vw":69.809239},{"c":70,"h":70,"l":69.94,"n":71,"o":69.94,"t":"2026-10-15T17:55:00Z","v":1416,"vw":69.9625},{"c":70.12,"h":70.12,"l":70.12,"n":8,"o":70.12,"t":"2026-10-15T18:00:00Z","v":152,"vw":70.12},{"c":70.01,"h":70.01,"l":70.01,"n":10,"o":70.01,"t":"2026-10-15T18:05:00Z","v":574,"vw":70.01},{"c":70.06,"h":70.06,"l":70.05,"n":73,"o":70.05,"t":"2026-10-15T18:15:00Z","v":1403,"vw":70.056667},{"c":70.09,"h":70.09,"l":70.09,"n":17,"o":70.09,"t":"2026-10-15T18:20:00Z","v":611,"vw":70.09},{"c":70.06,"h":70.06,"l":70.06,"n":12,"o":70.06,"t":"2026-10-15T18:30:00Z","v":289,"vw":70.06},{"c":69.94,"h":69.94,"l":69.94,"n":51,"o":69.94,"t":"2026-10-15T18:35:00Z","v":804,"vw":69.94},{"c":69.924,"h":69.924,"l":69.92,"n":25,"o":69.92,"t":"2026-10-15T18:40:00Z","v":660,"vw":69.922},{"c":69.9,"h":69.95,"l":69.9,"n":52,"o":69.92,"t":"2026-10-15T18:45:00Z","v":1581,"vw":69.917778},{"c":70.045,"h":70.045,"l":69.97,"n":54,"o":69.97,"t":"2026-10-15T18:50:00Z","v":1509,"vw":69.998178},{"c":70.01,"h":70.01,"l":69.96,"n":18,"o":69.96,"t":"2026-10-15T18:55:00Z","v":688,"vw":69.98561},{"c":70.08,"h":70.08,"l":70.06,"n":43,"o":70.06,"t":"2026-10-15T19:00:00Z","v":735,"vw":70.065},{"c":70.12,"h":70.12,"l":70.12,"n":12,"o":70.12,"t":"2026-10-15T19:05:00Z","v":182,"vw":70.12},{"c":70.07,"h":70.07,"l":70.07,"n":29,"o":70.07,"t":"2026-10-15T19:10:00Z","v":524,"vw":70.07},{"c":70.13,"h":70.13,"l":70.13,"n":38,"o":70.13,"t":"2026-10-15T19:15:00Z","v":764,"vw":70.13},{"c":70.37,"h":70.37,"l":70.23,"n":81,"o":70.23,"t":"2026-10-15T19:20:00Z","v":1421,"vw":70.261473},{"c":70.41,"h":70.41,"l":70.41,"n":72,"o":70.41,"t":"2026-10-15T19:25:00Z","v":1280,"vw":70.41},{"c":70.34,"h":70.34,"l":70.34,"n":36,"o":70.34,"t":"2026-10-15T19:30:00Z","v":768,"vw":70.34},{"c":70.44,"h":70.44,"l":70.44,"n":48,"o":70.44,"t":"2026-10-15T19:35:00Z","v":624,"vw":70.44},{"c":70.65,"h":70.65,"l":70.53,"n":63,"o":70.53,"t":"2026-10-15T19:40:00Z","v":1258,"vw":70.5625},{"c":70.415,"h":70.57,"l":70.4,"n":280,"o":70.57,"t":"2026-10-15T19:45:00Z","v":10547,"vw":70.466646},{"c":70.55,"h":70.55,"l":70.155,"n":194,"o":70.33,"t":"2026-10-15T19:50:00Z","v":7528,"vw":70.38915},{"c":70.53,"h":70.655,"l":70.52,"n":613,"o":70.53,"t":"2026-10-15T19:55:00Z","v":16659,"vw":70.587991},{"c":70.54,"h":70.54,"l":70.54,"n":27,"o":70.54,"t":"2026-10-15T20:00:00Z","v":42882,"vw":70.54},{"c":70.6,"h":70.6,"l":70.6,"n":4,"o":70.6,"t":"2026-10-16T13:30:00Z","v":3494,"vw":70.6},{"c":71.375,"h":71.375,"l":71.15,"n":11,"o":71.15,"t":"2026-10-16T13:45:00Z","v":798,"vw":71.183137},{"c":71.595,"h":71.87,"l":71.595,"n":34,"o":71.78,"t":"2026-10-16T13:55:00Z","v":2417,"vw":71.662115},{"c":71.135,"h":71.6525,"l":71.135,"n":40,"o":71.595,"t":"2026-10-16T14:00:00Z","v":1714,"vw":71.449773},{"c":70.985,"h":71.26,"l":70.97,"n":40,"o":71.25,"t":"2026-10-16T14:05:00Z","v":1750,"vw":71.211607},{"c":70.95,"h":70.96,"l":70.95,"n":33,"o":70.96,"t":"2026-10-16T14:10:00Z","v":839,"vw":70.955},{"c":70.885,"h":71.1,"l":70.885,"n":11,"o":71.1,"t":"2026-10-16T14:15:00Z","v":375,"vw":70.9925},{"c":71.13,"h":71.13,"l":71.1,"n":21,"o":71.1,"t":"2026-10-16T14:20:00Z","v":865,"vw":71.116429},{"c":71.205,"h":71.205,"l":71.205,"n":10,"o":71.205,"t":"2026-10-16T14:25:00Z","v":143,"vw":71.205},{"c":71.105,"h":71.105,"l":71.105,"n":5,"o":71.105,"t":"2026-10-16T14:35:00Z","v":120,"vw":71.105},{"c":70.94,"h":70.99,"l":70.94,"n":35,"o":70.99,"t":"2026-10-16T14:40:00Z","v":816,"vw":70.98},{"c":70.755,"h":70.755,"l":70.75,"n":19,"o":70.75,"t":"2026-10-16T14:45:00Z","v":608,"vw":70.753208},{"c":71,"h":71.09,"l":70.865,"n":39,"o":70.95,"t":"2026-10-16T14:50:00Z","v":1679,"vw":70.947436},{"c":71.09,"h":71.09,"l":71.09,"n":11,"o":71.09,"t":"2026-10-16T14:55:00Z","v":179,"vw":71.09},{"c":71.09,"h":71.09,"l":71.09,"n":11,"o":71.09,"t":"2026-10-16T15:00:00Z","v":322,"vw":71.09},{"c":70.86,"h":70.97,"l":70.86,"n":42,"o":70.97,"t":"2026-10-16T15:05:00Z","v":1104,"vw":70.923832},{"c":71.08,"h":71.08,"l":70.94,"n":27,"o":70.94,"t":"2026-10-16T15:10:00Z","v":546,"vw":71.01},{"c":70.79,"h":71.03,"l":70.79,"n":31,"o":71.03,"t":"2026-10-16T15:15:00Z","v":534,"vw":70.94},{"c":70.725,"h":70.725,"l":70.7134,"n":13,"o":70.7134,"t":"2026-10-16T15:25:00Z","v":333,"vw":70.719143},{"c":70.99,"h":71.0999,"l":70.87,"n":26,"o":70.9,"t":"2026-10-16T15:30:00Z","v":1116,"vw":70.995986},{"c":70.81,"h":70.95,"l":70.81,"n":37,"o":70.95,"t":"2026-10-16T15:35:00Z","v":1049,"vw":70.845911},{"c":70.86,"h":70.87,"l":70.86,"n":8,"o":70.87,"t":"2026-10-16T15:40:00Z","v":341,"vw":70.866667},{"c":70.86,"h":70.86,"l":70.86,"n":5,"o":70.86,"t":"2026-10-16T15:45:00Z","v":106,"vw":70.86},{"c":70.79,"h":70.79,"l":70.74,"n":118,"o":70.75,"t":"2026-10-16T15:50:00Z","v":3444,"vw":70.74963},{"c":70.82,"h":70.83,"l":70.7587,"n":55,"o":70.7587,"t":"2026-10-16T15:55:00Z","v":1906,"vw":70.806875},{"c":70.7,"h":70.9,"l":70.7,"n":73,"o":70.895,"t":"2026-10-16T16:00:00Z","v":3043,"vw":70.852943},{"c":70.625,"h":70.73,"l":70.585,"n":90,"o":70.675,"t":"2026-10-16T16:05:00Z","v":5379,"vw":70.63945},{"c":70.67,"h":70.69,"l":70.625,"n":64,"o":70.625,"t":"2026-10-16T16:10:00Z","v":1616,"vw":70.654286},{"c":70.625,"h":70.73,"l":70.625,"n":32,"o":70.7,"t":"2026-10-16T16:15:00Z","v":1141,"vw":70.646574},{"c":70.64,"h":70.64,"l":70.625,"n":28,"o":70.625,"t":"2026-10-16T16:20:00Z","v":883,"vw":70.629167},{"c":70.635,"h":70.635,"l":70.635,"n":10,"o":70.635,"t":"2026-10-16T16:25:00Z","v":232,"vw":70.635},{"c":70.33,"h":70.5,"l":70.33,"n":25,"o":70.5,"t":"2026-10-16T16:30:00Z","v":582,"vw":70.443333},{"c":70.455,"h":70.5836,"l":70.455,"n":6,"o":70.4601,"t":"2026-10-16T16:35:00Z","v":508,"vw":70.50957},{"c":70.45,"h":70.46,"l":70.36,"n":11,"o":70.46,"t":"2026-10-16T16:40:00Z","v":368,"vw":70.424052},{"c":70.25,"h":70.45,"l":70.24,"n":41,"o":70.45,"t":"2026-10-16T16:45:00Z","v":1352,"vw":70.278433},{"c":70.36,"h":70.36,"l":70.36,"n":6,"o":70.36,"t":"2026-10-16T16:50:00Z","v":141,"vw":70.36},{"c":70.07,"h":70.26,"l":70.07,"n":68,"o":70.23,"t":"2026-10-16T17:00:00Z","v":2053,"vw":70.230244},{"c":70.055,"h":70.055,"l":70.05,"n":22,"o":70.05,"t":"2026-10-16T17:05:00Z","v":494,"vw":70.05125},{"c":70.09,"h":70.09,"l":69.91,"n":18,"o":70.04,"t":"2026-10-16T17:10:00Z","v":365,"vw":70.013333},{"c":70.02,"h":70.02,"l":70.02,"n":9,"o":70.02,"t":"2026-10-16T17:15:00Z","v":108,"vw":70.02},{"c":70.09,"h":70.09,"l":70.085,"n":14,"o":70.085,"t":"2026-10-16T17:20:00Z","v":344,"vw":70.088333},{"c":70.12,"h":70.13,"l":70.12,"n":18,"o":70.13,"t":"2026-10-16T17:25:00Z","v":460,"vw":70.126472},{"c":70.11,"h":70.11,"l":69.99,"n":78,"o":70.03,"t":"2026-10-16T17:30:00Z","v":2226,"vw":70.048704},{"c":70.12,"h":70.12,"l":70.12,"n":12,"o":70.12,"t":"2026-10-16T17:35:00Z","v":316,"vw":70.12},{"c":70.285,"h":70.37,"l":70.285,"n":97,"o":70.37,"t":"2026-10-16T17:40:00Z","v":2891,"vw":70.343847},{"c":70,"h":70.14,"l":70,"n":22,"o":70.14,"t":"2026-10-16T17:50:00Z","v":722,"vw":70.051111},{"c":69.9,"h":70.05,"l":69.8,"n":44,"o":69.8,"t":"2026-10-16T18:00:00Z","v":1286,"vw":69.918333},{"c":69.965,"h":70.03,"l":69.95,"n":104,"o":69.95,"t":"2026-10-16T18:05:00Z","v":3730,"vw":69.989648},{"c":69.825,"h":69.9,"l":69.825,"n":19,"o":69.9,"t":"2026-10-16T18:10:00Z","v":643,"vw":69.871667},{"c":69.95,"h":69.95,"l":69.86,"n":37,"o":69.86,"t":"2026-10-16T18:15:00Z","v":846,"vw":69.8825},{"c":69.98,"h":69.98,"l":69.89,"n":58,"o":69.89,"t":"2026-10-16T18:20:00Z","v":1533,"vw":69.958227},{"c":69.84,"h":70.01,"l":69.84,"n":64,"o":70.01,"t":"2026-10-16T18:25:00Z","v":2110,"vw":69.941303},{"c":69.825,"h":69.835,"l":69.825,"n":35,"o":69.83,"t":"2026-10-16T18:30:00Z","v":556,"vw":69.831},{"c":69.91,"h":69.91,"l":69.91,"n":22,"o":69.91,"t":"2026-10-16T18:35:00Z","v":309,"vw":69.91},{"c":69.81,"h":69.9,"l":69.81,"n":87,"o":69.9,"t":"2026-10-16T18:45:00Z","v":1995,"vw":69.871538},{"c":69.7216,"h":69.79,"l":69.7216,"n":11,"o":69.79,"t":"2026-10-16T18:50:00Z","v":235,"vw":69.7558},{"c":70.04,"h":70.04,"l":69.79,"n":91,"o":69.83,"t":"2026-10-16T18:55:00Z","v":3073,"vw":69.876333},{"c":69.975,"h":70,"l":69.975,"n":52,"o":70,"t":"2026-10-16T19:00:00Z","v":1016,"vw":69.992308},{"c":70.065,"h":70.065,"l":70.065,"n":24,"o":70.065,"t":"2026-10-16T19:05:00Z","v":568,"vw":70.065},{"c":69.965,"h":70.03,"l":69.92,"n":104,"o":69.97,"t":"2026-10-16T19:10:00Z","v":3093,"vw":69.986389},{"c":70.01,"h":70.04,"l":70.01,"n":67,"o":70.04,"t":"2026-10-16T19:15:00Z","v":1372,"vw":70.02432},{"c":70.16,"h":70.16,"l":70.15,"n":69,"o":70.15,"t":"2026-10-16T19:20:00Z","v":2901,"vw":70.158986},{"c":70.06,"h":70.115,"l":69.99,"n":59,"o":70.115,"t":"2026-10-16T19:30:00Z","v":1601,"vw":70.056429},{"c":70.07,"h":70.07,"l":69.95,"n":62,"o":70,"t":"2026-10-16T19:35:00Z","v":1831,"vw":70.0025},{"c":69.92,"h":70.045,"l":69.92,"n":84,"o":70.045,"t":"2026-10-16T19:40:00Z","v":3654,"vw":69.932989},{"c":70.11,"h":70.12,"l":69.99,"n":161,"o":70.06,"t":"2026-10-16T19:45:00Z","v":5464,"vw":70.034605},{"c":70.21,"h":70.21,"l":70.12,"n":46,"o":70.12,"t":"2026-10-16T19:50:00Z","v":997,"vw":70.186},{"c":69.78,"h":69.95,"l":69.71,"n":489,"o":69.88,"t":"2026-10-16T19:55:00Z","v":12108,"vw":69.82705},{"c":69.82,"h":69.82,"l":69.82,"n":39,"o":69.82,"t":"2026-10-16T20:00:00Z","v":60441,"vw":69.82},{"c":70.01,"h":70.01,"l":70.01,"n":5,"o":70.01,"t":"2026-10-19T13:30:00Z","v":370,"vw":70.01},{"c":70.09,"h":70.0999,"l":70.09,"n":19,"o":70.0999,"t":"2026-10-19T13:35:00Z","v":1107,"vw":70.097794},{"c":69.65,"h":69.7448,"l":69.5985,"n":18,"o":69.5985,"t":"2026-10-19T13:40:00Z","v":567,"vw":69.681991},{"c":69.97,"h":69.97,"l":69.65,"n":12,"o":69.65,"t":"2026-10-19T13:45:00Z","v":764,"vw":69.924286},{"c":69.96,"h":70.2888,"l":69.96,"n":14,"o":70.2888,"t":"2026-10-19T13:55:00Z","v":862,"vw":70.241829},{"c":70.3,"h":70.37,"l":70.28,"n":15,"o":70.37,"t":"2026-10-19T14:10:00Z","v":640,"vw":70.316667},{"c":70.36,"h":70.36,"l":70.29,"n":22,"o":70.315,"t":"2026-10-19T14:15:00Z","v":873,"vw":70.3125},{"c":70.335,"h":70.335,"l":70.335,"n":4,"o":70.335,"t":"2026-10-19T14:25:00Z","v":106,"vw":70.335},{"c":69.77,"h":70.045,"l":69.77,"n":13,"o":70.045,"t":"2026-10-19T14:30:00Z","v":484,"vw":69.9075},{"c":70.14,"h":70.14,"l":70.035,"n":32,"o":70.035,"t":"2026-10-19T14:45:00Z","v":798,"vw":70.092381},{"c":70.415,"h":70.52,"l":70.24,"n":189,"o":70.33,"t":"2026-10-19T14:50:00Z","v":7985,"vw":70.396262},{"c":70.595,"h":70.85,"l":70.54,"n":77,"o":70.54,"t":"2026-10-19T14:55:00Z","v":8140,"vw":70.574871},{"c":70.52,"h":70.65,"l":70.52,"n":17,"o":70.595,"t":"2026-10-19T15:00:00Z","v":895,"vw":70.576452},{"c":70.68,"h":70.88,"l":70.64,"n":55,"o":70.78,"t":"2026-10-19T15:05:00Z","v":4234,"vw":70.747303},{"c":70.72,"h":70.93,"l":70.72,"n":8,"o":70.72,"t":"2026-10-19T15:10:00Z","v":932,"vw":70.765797},{"c":70.93,"h":71.01,"l":70.72,"n":59,"o":70.88,"t":"2026-10-19T15:15:00Z","v":2095,"vw":70.918},{"c":70.965,"h":71.02,"l":70.82,"n":84,"o":71.02,"t":"2026-10-19T15:20:00Z","v":2854,"vw":70.899615},{"c":70.905,"h":70.905,"l":70.905,"n":9,"o":70.905,"t":"2026-10-19T15:30:00Z","v":716,"vw":70.905},{"c":70.91,"h":70.91,"l":70.91,"n":5,"o":70.91,"t":"2026-10-19T15:35:00Z","v":104,"vw":70.91},{"c":70.895,"h":70.895,"l":70.895,"n":5,"o":70.895,"t":"2026-10-19T15:50:00Z","v":377,"vw":70.895},{"c":70.62,"h":70.895,"l":70.545,"n":175,"o":70.895,"t":"2026-10-19T15:55:00Z","v":7790,"vw":70.673302},{"c":70.61,"h":70.6725,"l":70.485,"n":97,"o":70.5,"t":"2026-10-19T16:00:00Z","v":2819,"vw":70.592674},{"c":70.645,"h":70.645,"l":70.645,"n":15,"o":70.645,"t":"2026-10-19T16:05:00Z","v":306,"vw":70.645},{"c":70.605,"h":70.605,"l":70.52,"n":26,"o":70.52,"t":"2026-10-19T16:10:00Z","v":924,"vw":70.592857},{"c":70.69,"h":70.69,"l":70.67,"n":17,"o":70.67,"t":"2026-10-19T16:15:00Z","v":390,"vw":70.682308},{"c":70.545,"h":70.61,"l":70.545,"n":17,"o":70.61,"t":"2026-10-19T16:20:00Z","v":617,"vw":70.568333},{"c":70.645,"h":70.645,"l":70.6,"n":101,"o":70.6,"t":"2026-10-19T16:25:00Z","v":4718,"vw":70.615757},{"c":70.76,"h":70.76,"l":70.725,"n":23,"o":70.725,"t":"2026-10-19T16:35:00Z","v":823,"vw":70.745517},{"c":70.395,"h":70.66,"l":70.34,"n":109,"o":70.66,"t":"2026-10-19T16:40:00Z","v":13726,"vw":70.438937},{"c":70.39,"h":70.39,"l":70.25,"n":87,"o":70.37,"t":"2026-10-19T16:45:00Z","v":2670,"vw":70.365},{"c":70.4,"h":70.47,"l":70.4,"n":12,"o":70.47,"t":"2026-10-19T16:50:00Z","v":290,"vw":70.435},{"c":70.41,"h":70.41,"l":70.4,"n":9,"o":70.4,"t":"2026-10-19T17:00:00Z","v":236,"vw":70.405},{"c":70.4,"h":70.41,"l":70.32,"n":20,"o":70.41,"t":"2026-10-19T17:05:00Z","v":892,"vw":70.385765},{"c":70.33,"h":70.335,"l":70.3,"n":69,"o":70.31,"t":"2026-10-19T17:10:00Z","v":1323,"vw":70.31758},{"c":70.45,"h":70.45,"l":70.44,"n":26,"o":70.44,"t":"2026-10-19T17:15:00Z","v":422,"vw":70.445},{"c":70.49,"h":70.49,"l":70.49,"n":12,"o":70.49,"t":"2026-10-19T17:20:00Z","v":135,"vw":70.49},{"c":70.42,"h":70.52,"l":70.42,"n":80,"o":70.52,"t":"2026-10-19T17:25:00Z","v":2292,"vw":70.483572},{"c":70.445,"h":70.445,"l":70.445,"n":41,"o":70.445,"t":"2026-10-19T17:35:00Z","v":884,"vw":70.445},{"c":70.29,"h":70.33,"l":70.29,"n":18,"o":70.33,"t":"2026-10-19T17:40:00Z","v":717,"vw":70.298333},{"c":70.29,"h":70.425,"l":70.29,"n":18,"o":70.425,"t":"2026-10-19T17:50:00Z","v":421,"vw":70.346687},{"c":70.45,"h":70.45,"l":70.45,"n":21,"o":70.45,"t":"2026-10-19T18:10:00Z","v":703,"vw":70.45},{"c":70.46,"h":70.46,"l":70.45,"n":43,"o":70.46,"t":"2026-10-19T18:15:00Z","v":1138,"vw":70.458333},{"c":70.51,"h":70.51,"l":70.425,"n":15,"o":70.425,"t":"2026-10-19T18:20:00Z","v":925,"vw":70.498006},{"c":70.4,"h":70.52,"l":70.4,"n":80,"o":70.425,"t":"2026-10-19T18:25:00Z","v":3087,"vw":70.455244},{"c":70.46,"h":70.46,"l":70.46,"n":22,"o":70.46,"t":"2026-10-19T18:35:00Z","v":768,"vw":70.46},{"c":70.39,"h":70.45,"l":70.39,"n":36,"o":70.45,"t":"2026-10-19T18:40:00Z","v":731,"vw":70.431013},{"c":70.42,"h":70.52,"l":70.42,"n":58,"o":70.52,"t":"2026-10-19T18:45:00Z","v":1353,"vw":70.442222},{"c":70.35,"h":70.385,"l":70.35,"n":20,"o":70.385,"t":"2026-10-19T18:50:00Z","v":796,"vw":70.373295},{"c":70.24,"h":70.29,"l":70.24,"n":50,"o":70.29,"t":"2026-10-19T18:55:00Z","v":1009,"vw":70.267778},{"c":70.15,"h":70.15,"l":70.15,"n":19,"o":70.15,"t":"2026-10-19T19:00:00Z","v":233,"vw":70.15},{"c":70.14,"h":70.15,"l":70.14,"n":30,"o":70.15,"t":"2026-10-19T19:05:00Z","v":667,"vw":70.146793},{"c":70.27,"h":70.275,"l":70.175,"n":76,"o":70.175,"t":"2026-10-19T19:10:00Z","v":2234,"vw":70.204224},{"c":70.27,"h":70.275,"l":70.16,"n":40,"o":70.16,"t":"2026-10-19T19:15:00Z","v":1091,"vw":70.254551},{"c":70.26,"h":70.37,"l":70.255,"n":86,"o":70.255,"t":"2026-10-19T19:20:00Z","v":1788,"vw":70.271552},{"c":70.3225,"h":70.37,"l":70.3225,"n":86,"o":70.37,"t":"2026-10-19T19:25:00Z","v":1646,"vw":70.361786},{"c":70.475,"h":70.475,"l":70.305,"n":132,"o":70.31,"t":"2026-10-19T19:30:00Z","v":4876,"vw":70.369592},{"c":70.5,"h":70.5,"l":70.47,"n":51,"o":70.47,"t":"2026-10-19T19:35:00Z","v":1555,"vw":70.491111},{"c":70.48,"h":70.51,"l":70.44,"n":113,"o":70.49,"t":"2026-10-19T19:40:00Z","v":3590,"vw":70.483163},{"c":70.6,"h":70.6,"l":70.45,"n":215,"o":70.51,"t":"2026-10-19T19:45:00Z","v":4232,"vw":70.515769},{"c":70.51,"h":70.565,"l":70.375,"n":249,"o":70.565,"t":"2026-10-19T19:50:00Z","v":8072,"vw":70.431728},{"c":70.36,"h":70.51,"l":70.18,"n":735,"o":70.43,"t":"2026-10-19T19:55:00Z","v":25100,"vw":70.354719},{"c":70.31,"h":70.31,"l":70.31,"n":30,"o":70.31,"t":"2026-10-19T20:00:00Z","v":46040,"vw":70.31},{"c":70.24,"h":70.24,"l":70.24,"n":10,"o":70.24,"t":"2026-10-20T13:30:00Z","v":408,"vw":70.24},{"c":70.46,"h":70.465,"l":70.46,"n":22,"o":70.465,"t":"2026-10-20T13:45:00Z","v":1437,"vw":70.464019},{"c":70.6799,"h":70.6799,"l":70.6799,"n":4,"o":70.6799,"t":"2026-10-20T13:55:00Z","v":264,"vw":70.6799},{"c":70.655,"h":70.655,"l":70.655,"n":12,"o":70.655,"t":"2026-10-20T14:05:00Z","v":1081,"vw":70.655},{"c":70.21,"h":70.655,"l":70.21,"n":17,"o":70.64,"t":"2026-10-20T14:10:00Z","v":2812,"vw":70.63674},{"c":70.92,"h":70.92,"l":70.185,"n":36,"o":70.3,"t":"2026-10-20T14:15:00Z","v":2661,"vw":70.549474},{"c":71.54,"h":71.54,"l":70.92,"n":65,"o":70.92,"t":"2026-10-20T14:20:00Z","v":3367,"vw":71.412593},{"c":71.435,"h":71.73,"l":71.435,"n":14,"o":71.73,"t":"2026-10-20T14:25:00Z","v":365,"vw":71.5825},{"c":71.77,"h":71.77,"l":71.74,"n":11,"o":71.74,"t":"2026-10-20T14:30:00Z","v":665,"vw":71.764783},{"c":71.62,"h":71.79,"l":71.51,"n":87,"o":71.78,"t":"2026-10-20T14:35:00Z","v":2507,"vw":71.653479},{"c":71.795,"h":71.87,"l":71.79,"n":23,"o":71.79,"t":"2026-10-20T14:40:00Z","v":1354,"vw":71.803294},{"c":71.77,"h":71.8,"l":71.59,"n":42,"o":71.795,"t":"2026-10-20T14:45:00Z","v":1289,"vw":71.745},{"c":72.04,"h":72.05,"l":71.735,"n":110,"o":71.76,"t":"2026-10-20T14:50:00Z","v":2883,"vw":71.908685},{"c":71.96,"h":72.23,"l":71.96,"n":38,"o":72.19,"t":"2026-10-20T14:55:00Z","v":1326,"vw":72.142399},{"c":71.96,"h":72.22,"l":71.935,"n":40,"o":72.18,"t":"2026-10-20T15:00:00Z","v":1700,"vw":72.068636},{"c":72.03,"h":72.08,"l":71.92,"n":32,"o":71.92,"t":"2026-10-20T15:05:00Z","v":1703,"vw":71.940149},{"c":71.88,"h":72.05,"l":71.65,"n":111,"o":72.05,"t":"2026-10-20T15:10:00Z","v":4625,"vw":71.85099},{"c":71.65,"h":71.65,"l":71.65,"n":8,"o":71.65,"t":"2026-10-20T15:15:00Z","v":146,"vw":71.65},{"c":71.82,"h":71.8275,"l":71.82,"n":10,"o":71.8275,"t":"2026-10-20T15:20:00Z","v":242,"vw":71.82375},{"c":71.64,"h":71.67,"l":71.64,"n":15,"o":71.67,"t":"2026-10-20T15:25:00Z","v":669,"vw":71.652195},{"c":71.75,"h":71.75,"l":71.43,"n":76,"o":71.43,"t":"2026-10-20T15:35:00Z","v":1409,"vw":71.652},{"c":71.87,"h":71.87,"l":71.83,"n":27,"o":71.83,"t":"2026-10-20T15:40:00Z","v":570,"vw":71.856667},{"c":71.87,"h":71.87,"l":71.86,"n":14,"o":71.86,"t":"2026-10-20T15:45:00Z","v":313,"vw":71.865},{"c":71.68,"h":71.68,"l":71.67,"n":18,"o":71.67,"t":"2026-10-20T15:55:00Z","v":744,"vw":71.6725},{"c":71.45,"h":71.45,"l":71.45,"n":14,"o":71.45,"t":"2026-10-20T16:10:00Z","v":316,"vw":71.45},{"c":71.175,"h":71.31,"l":71.175,"n":56,"o":71.3,"t":"2026-10-20T16:20:00Z","v":1844,"vw":71.260271},{"c":71.12,"h":71.12,"l":71.12,"n":21,"o":71.12,"t":"2026-10-20T16:25:00Z","v":315,"vw":71.12},{"c":71.26,"h":71.26,"l":71.01,"n":103,"o":71.01,"t":"2026-10-20T16:35:00Z","v":2595,"vw":71.157771},{"c":71.16,"h":71.26,"l":71.16,"n":66,"o":71.26,"t":"2026-10-20T16:40:00Z","v":3398,"vw":71.19779},{"c":71.18,"h":71.197,"l":71.13,"n":36,"o":71.13,"t":"2026-10-20T16:50:00Z","v":1182,"vw":71.174363},{"c":71.03,"h":71.03,"l":71.03,"n":31,"o":71.03,"t":"2026-10-20T16:55:00Z","v":897,"vw":71.03},{"c":71.07,"h":71.16,"l":71,"n":49,"o":71,"t":"2026-10-20T17:00:00Z","v":958,"vw":71.076667},{"c":71.145,"h":71.18,"l":71.07,"n":136,"o":71.07,"t":"2026-10-20T17:05:00Z","v":16166,"vw":71.110183},{"c":71.165,"h":71.25,"l":71.15,"n":41,"o":71.15,"t":"2026-10-20T17:10:00Z","v":1000,"vw":71.20125},{"c":71.225,"h":71.28,"l":71.225,"n":101,"o":71.27,"t":"2026-10-20T17:20:00Z","v":4556,"vw":71.239167},{"c":70.87,"h":71.1,"l":70.87,"n":140,"o":71.0601,"t":"2026-10-20T17:25:00Z","v":25120,"vw":70.921905},{"c":71.05,"h":71.05,"l":71.05,"n":10,"o":71.05,"t":"2026-10-20T17:30:00Z","v":739,"vw":71.05},{"c":71.15,"h":71.34,"l":71.095,"n":50,"o":71.15,"t":"2026-10-20T17:35:00Z","v":2287,"vw":71.234273},{"c":71.35,"h":71.42,"l":71.27,"n":34,"o":71.27,"t":"2026-10-20T17:40:00Z","v":807,"vw":71.346667},{"c":71.5,"h":71.5,"l":71.44,"n":14,"o":71.44,"t":"2026-10-20T17:45:00Z","v":1159,"vw":71.494123},{"c":71.14,"h":71.14,"l":71.14,"n":22,"o":71.14,"t":"2026-10-20T17:55:00Z","v":1111,"vw":71.14},{"c":71.12,"h":71.12,"l":71.06,"n":15,"o":71.06,"t":"2026-10-20T18:00:00Z","v":1289,"vw":71.065455},{"c":71.13,"h":71.13,"l":71.13,"n":5,"o":71.13,"t":"2026-10-20T18:05:00Z","v":147,"vw":71.13},{"c":71.105,"h":71.105,"l":70.91,"n":42,"o":71.07,"t":"2026-10-20T18:10:00Z","v":3936,"vw":71.016809},{"c":71.105,"h":71.105,"l":71.105,"n":5,"o":71.105,"t":"2026-10-20T18:15:00Z","v":390,"vw":71.105},{"c":70.91,"h":70.93,"l":70.91,"n":42,"o":70.93,"t":"2026-10-20T18:20:00Z","v":710,"vw":70.92},{"c":70.74,"h":70.9,"l":70.74,"n":71,"o":70.78,"t":"2026-10-20T18:25:00Z","v":2416,"vw":70.768571},{"c":70.785,"h":70.785,"l":70.785,"n":14,"o":70.785,"t":"2026-10-20T18:30:00Z","v":528,"vw":70.785},{"c":70.65,"h":70.81,"l":70.615,"n":96,"o":70.81,"t":"2026-10-20T18:40:00Z","v":2186,"vw":70.726522},{"c":70.77,"h":70.77,"l":70.48,"n":60,"o":70.745,"t":"2026-10-20T18:45:00Z","v":2575,"vw":70.662122},{"c":70.75,"h":70.84,"l":70.75,"n":36,"o":70.84,"t":"2026-10-20T19:00:00Z","v":1567,"vw":70.757653},{"c":71.045,"h":71.045,"l":70.795,"n":68,"o":70.9,"t":"2026-10-20T19:05:00Z","v":2324,"vw":70.932927},{"c":70.765,"h":70.82,"l":70.765,"n":58,"o":70.82,"t":"2026-10-20T19:10:00Z","v":1714,"vw":70.80856},{"c":70.65,"h":70.67,"l":70.65,"n":42,"o":70.67,"t":"2026-10-20T19:15:00Z","v":1102,"vw":70.663333},{"c":70.605,"h":70.605,"l":70.605,"n":7,"o":70.605,"t":"2026-10-20T19:20:00Z","v":513,"vw":70.605},{"c":70.87,"h":70.91,"l":70.78,"n":67,"o":70.79,"t":"2026-10-20T19:25:00Z","v":1936,"vw":70.84015},{"c":70.72,"h":70.86,"l":70.72,"n":38,"o":70.86,"t":"2026-10-20T19:30:00Z","v":840,"vw":70.826},{"c":70.7,"h":70.785,"l":70.7,"n":80,"o":70.785,"t":"2026-10-20T19:35:00Z","v":1289,"vw":70.753333},{"c":70.97,"h":70.97,"l":70.78,"n":162,"o":70.78,"t":"2026-10-20T19:40:00Z","v":3204,"vw":70.838304},{"c":70.89,"h":70.97,"l":70.89,"n":74,"o":70.97,"t":"2026-10-20T19:45:00Z","v":2032,"vw":70.90875},{"c":70.79,"h":70.905,"l":70.75,"n":141,"o":70.905,"t":"2026-10-20T19:50:00Z","v":3365,"vw":70.824795},{"c":70.59,"h":70.83,"l":70.495,"n":568,"o":70.77,"t":"2026-10-20T19:55:00Z","v":20696,"vw":70.677163},{"c":70.6,"h":70.6,"l":70.6,"n":30,"o":70.6,"t":"2026-10-20T20:00:00Z","v":86706,"vw":70.6},{"c":70.8,"h":70.8,"l":70.76,"n":5,"o":70.76,"t":"2026-10-21T13:30:00Z","v":955,"vw":70.764206},{"c":70.89,"h":70.89,"l":70.89,"n":24,"o":70.89,"t":"2026-10-21T13:40:00Z","v":2819,"vw":70.89},{"c":71.3439,"h":71.3439,"l":70.895,"n":7,"o":70.895,"t":"2026-10-21T13:45:00Z","v":353,"vw":71.194267},{"c":71.39,"h":71.69,"l":71.16,"n":45,"o":71.16,"t":"2026-10-21T13:55:00Z","v":7199,"vw":71.240147},{"c":70.75,"h":71.06,"l":70.75,"n":13,"o":70.93,"t":"2026-10-21T14:00:00Z","v":452,"vw":70.896269},{"c":70.43,"h":70.69,"l":70.32,"n":91,"o":70.56,"t":"2026-10-21T14:05:00Z","v":2496,"vw":70.554085},{"c":70.46,"h":70.52,"l":70.255,"n":14,"o":70.52,"t":"2026-10-21T14:10:00Z","v":557,"vw":70.371667},{"c":70.17,"h":70.255,"l":70.17,"n":13,"o":70.255,"t":"2026-10-21T14:15:00Z","v":598,"vw":70.238},{"c":70.31,"h":70.34,"l":70.17,"n":21,"o":70.175,"t":"2026-10-21T14:20:00Z","v":995,"vw":70.269167},{"c":70.46,"h":70.46,"l":70.46,"n":21,"o":70.46,"t":"2026-10-21T14:25:00Z","v":406,"vw":70.46},{"c":70.47,"h":70.47,"l":70.47,"n":4,"o":70.47,"t":"2026-10-21T14:30:00Z","v":117,"vw":70.47},{"c":70.72,"h":70.75,"l":70.63,"n":70,"o":70.63,"t":"2026-10-21T14:45:00Z","v":2254,"vw":70.684091},{"c":70.63,"h":70.74,"l":70.63,"n":36,"o":70.7075,"t":"2026-10-21T14:50:00Z","v":2107,"vw":70.718828},{"c":70.34,"h":70.72,"l":70.21,"n":96,"o":70.72,"t":"2026-10-21T14:55:00Z","v":4662,"vw":70.356},{"c":69.9,"h":70.165,"l":69.9,"n":29,"o":70.13,"t":"2026-10-21T15:00:00Z","v":878,"vw":70.065},{"c":70.165,"h":70.165,"l":70.165,"n":6,"o":70.165,"t":"2026-10-21T15:10:00Z","v":158,"vw":70.165},{"c":70.44,"h":70.44,"l":70.32,"n":53,"o":70.33,"t":"2026-10-21T15:25:00Z","v":1289,"vw":70.384186},{"c":70.085,"h":70.425,"l":70.085,"n":66,"o":70.425,"t":"2026-10-21T15:45:00Z","v":2201,"vw":70.236201},{"c":70.305,"h":70.305,"l":70.305,"n":13,"o":70.305,"t":"2026-10-21T15:50:00Z","v":557,"vw":70.305},{"c":70.375,"h":70.4,"l":70.305,"n":51,"o":70.305,"t":"2026-10-21T15:55:00Z","v":2031,"vw":70.338787},{"c":70.375,"h":70.375,"l":70.375,"n":7,"o":70.375,"t":"2026-10-21T16:00:00Z","v":416,"vw":70.375},{"c":70.23,"h":70.375,"l":70.23,"n":111,"o":70.375,"t":"2026-10-21T16:05:00Z","v":3182,"vw":70.266743},{"c":70.37,"h":70.37,"l":70.23,"n":27,"o":70.235,"t":"2026-10-21T16:10:00Z","v":1246,"vw":70.249444},{"c":70.36,"h":70.36,"l":70.22,"n":80,"o":70.23,"t":"2026-10-21T16:15:00Z","v":3017,"vw":70.261989},{"c":70.235,"h":70.235,"l":70.235,"n":26,"o":70.235,"t":"2026-10-21T16:20:00Z","v":769,"vw":70.235},{"c":70.37,"h":70.38,"l":70.235,"n":150,"o":70.2425,"t":"2026-10-21T16:25:00Z","v":5536,"vw":70.330517},{"c":70.35,"h":70.38,"l":70.25,"n":47,"o":70.27,"t":"2026-10-21T16:30:00Z","v":1811,"vw":70.304242},{"c":70.6,"h":70.61,"l":70.25,"n":149,"o":70.25,"t":"2026-10-21T16:35:00Z","v":5298,"vw":70.371288},{"c":70.21,"h":70.39,"l":70.21,"n":37,"o":70.39,"t":"2026-10-21T16:40:00Z","v":1334,"vw":70.340833},{"c":70.24,"h":70.25,"l":70.2,"n":7,"o":70.2,"t":"2026-10-21T16:45:00Z","v":670,"vw":70.23},{"c":70.36,"h":70.36,"l":70.2,"n":5,"o":70.2,"t":"2026-10-21T16:55:00Z","v":843,"vw":70.22},{"c":70.475,"h":70.55,"l":70.2186,"n":61,"o":70.35,"t":"2026-10-21T17:05:00Z","v":6982,"vw":70.328041},{"c":70.525,"h":70.525,"l":70.475,"n":18,"o":70.475,"t":"2026-10-21T17:10:00Z","v":561,"vw":70.506667},{"c":70.53,"h":70.53,"l":70.53,"n":35,"o":70.53,"t":"2026-10-21T17:15:00Z","v":720,"vw":70.53},{"c":70.43,"h":70.57,"l":70.43,"n":82,"o":70.45,"t":"2026-10-21T17:20:00Z","v":3801,"vw":70.518198},{"c":70.395,"h":70.397,"l":70.34,"n":41,"o":70.38,"t":"2026-10-21T17:25:00Z","v":2354,"vw":70.382634},{"c":70.69,"h":70.69,"l":70.48,"n":108,"o":70.48,"t":"2026-10-21T17:30:00Z","v":4507,"vw":70.547241},{"c":70.65,"h":70.755,"l":70.65,"n":17,"o":70.755,"t":"2026-10-21T17:40:00Z","v":1121,"vw":70.663125},{"c":70.79,"h":70.79,"l":70.6836,"n":13,"o":70.79,"t":"2026-10-21T17:45:00Z","v":1419,"vw":70.749427},{"c":70.8,"h":70.8,"l":70.79,"n":18,"o":70.79,"t":"2026-10-21T17:50:00Z","v":862,"vw":70.794286},{"c":70.895,"h":70.91,"l":70.875,"n":58,"o":70.91,"t":"2026-10-21T17:55:00Z","v":1654,"vw":70.896111},{"c":70.8,"h":70.895,"l":70.8,"n":48,"o":70.895,"t":"2026-10-21T18:00:00Z","v":2257,"vw":70.841554},{"c":70.75,"h":70.77,"l":70.75,"n":31,"o":70.77,"t":"2026-10-21T18:05:00Z","v":917,"vw":70.756667},{"c":70.72,"h":70.73,"l":70.72,"n":37,"o":70.73,"t":"2026-10-21T18:15:00Z","v":1138,"vw":70.7275},{"c":70.745,"h":70.745,"l":70.745,"n":17,"o":70.745,"t":"2026-10-21T18:20:00Z","v":273,"vw":70.745},{"c":70.605,"h":70.69,"l":70.605,"n":34,"o":70.66,"t":"2026-10-21T18:25:00Z","v":2157,"vw":70.676236},{"c":70.71,"h":70.75,"l":70.66,"n":93,"o":70.66,"t":"2026-10-21T18:30:00Z","v":3357,"vw":70.691086},{"c":70.7,"h":70.77,"l":70.685,"n":32,"o":70.685,"t":"2026-10-21T18:35:00Z","v":1446,"vw":70.720455},{"c":70.7,"h":70.7,"l":70.7,"n":36,"o":70.7,"t":"2026-10-21T18:40:00Z","v":811,"vw":70.7},{"c":70.59,"h":70.71,"l":70.57,"n":133,"o":70.7,"t":"2026-10-21T18:45:00Z","v":3654,"vw":70.639027},{"c":70.455,"h":70.56,"l":70.37,"n":62,"o":70.56,"t":"2026-10-21T18:50:00Z","v":2349,"vw":70.441505},{"c":70.24,"h":70.37,"l":70.24,"n":47,"o":70.37,"t":"2026-10-21T18:55:00Z","v":986,"vw":70.305},{"c":70.135,"h":70.15,"l":69.99,"n":194,"o":70.15,"t":"2026-10-21T19:00:00Z","v":7906,"vw":70.074059},{"c":70.25,"h":70.365,"l":70.09,"n":80,"o":70.09,"t":"2026-10-21T19:05:00Z","v":3228,"vw":70.200869},{"c":70.27,"h":70.27,"l":70.22,"n":67,"o":70.235,"t":"2026-10-21T19:10:00Z","v":2575,"vw":70.237925},{"c":70.385,"h":70.385,"l":70.215,"n":60,"o":70.215,"t":"2026-10-21T19:15:00Z","v":1701,"vw":70.305},{"c":70.355,"h":70.37,"l":70.355,"n":105,"o":70.365,"t":"2026-10-21T19:20:00Z","v":2376,"vw":70.364643},{"c":70.52,"h":70.52,"l":70.42,"n":154,"o":70.44,"t":"2026-10-21T19:25:00Z","v":5382,"vw":70.479901},{"c":70.615,"h":70.63,"l":70.52,"n":196,"o":70.52,"t":"2026-10-21T19:30:00Z","v":4736,"vw":70.577724},{"c":70.525,"h":70.54,"l":70.515,"n":66,"o":70.52,"t":"2026-10-21T19:35:00Z","v":2227,"vw":70.524423},{"c":70.65,"h":70.65,"l":70.43,"n":238,"o":70.46,"t":"2026-10-21T19:40:00Z","v":7603,"vw":70.505583},{"c":70.65,"h":70.66,"l":70.595,"n":50,"o":70.65,"t":"2026-10-21T19:45:00Z","v":2002,"vw":70.649415},{"c":70.695,"h":70.75,"l":70.6,"n":258,"o":70.72,"t":"2026-10-21T19:50:00Z","v":7938,"vw":70.701738},{"c":70.58,"h":70.71,"l":70.44,"n":759,"o":70.63,"t":"2026-10-21T19:55:00Z","v":24448,"vw":70.568945},{"c":70.69,"h":70.69,"l":70.69,"n":50,"o":70.69,"t":"2026-10-21T20:00:00Z","v":77133,"vw":70.69},{"c":70.5,"h":70.5,"l":70.5,"n":4,"o":70.5,"t":"2026-10-22T12:55:00Z","v":988,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-22T13:00:00Z","v":985,"vw":70.5},{"c":70.705,"h":70.705,"l":70.27,"n":15,"o":70.27,"t":"2026-10-22T13:30:00Z","v":1086,"vw":70.318119},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-10-22T13:35:00Z","v":101,"vw":70.75},{"c":71.02,"h":71.02,"l":71.01,"n":5,"o":71.01,"t":"2026-10-22T13:50:00Z","v":309,"vw":71.016667},{"c":70.9425,"h":70.9425,"l":70.69,"n":15,"o":70.69,"t":"2026-10-22T13:55:00Z","v":498,"vw":70.8075},{"c":70.89,"h":71.1912,"l":70.87,"n":61,"o":70.93,"t":"2026-10-22T14:10:00Z","v":2047,"vw":71.003864},{"c":70.975,"h":70.975,"l":70.66,"n":18,"o":70.66,"t":"2026-10-22T14:15:00Z","v":483,"vw":70.8175},{"c":70.56,"h":70.76,"l":70.56,"n":60,"o":70.74,"t":"2026-10-22T14:20:00Z","v":1266,"vw":70.665066},{"c":70.245,"h":70.25,"l":70.15,"n":61,"o":70.24,"t":"2026-10-22T14:25:00Z","v":3519,"vw":70.23189},{"c":70.325,"h":70.325,"l":70.325,"n":5,"o":70.325,"t":"2026-10-22T14:30:00Z","v":149,"vw":70.325},{"c":70.42,"h":70.42,"l":70.37,"n":32,"o":70.37,"t":"2026-10-22T14:40:00Z","v":837,"vw":70.396667},{"c":70.25,"h":70.25,"l":70.25,"n":10,"o":70.25,"t":"2026-10-22T14:45:00Z","v":184,"vw":70.25},{"c":70.375,"h":70.52,"l":70.365,"n":38,"o":70.365,"t":"2026-10-22T14:50:00Z","v":1055,"vw":70.392917},{"c":70.49,"h":70.49,"l":70.37,"n":67,"o":70.41,"t":"2026-10-22T14:55:00Z","v":1738,"vw":70.450793},{"c":70.415,"h":70.45,"l":70.36,"n":84,"o":70.38,"t":"2026-10-22T15:00:00Z","v":2525,"vw":70.395333},{"c":70.455,"h":70.67,"l":70.45,"n":60,"o":70.63,"t":"2026-10-22T15:05:00Z","v":1606,"vw":70.548612},{"c":70.64,"h":70.64,"l":70.64,"n":13,"o":70.64,"t":"2026-10-22T15:10:00Z","v":342,"vw":70.64},{"c":70.87,"h":70.87,"l":70.59,"n":59,"o":70.59,"t":"2026-10-22T15:15:00Z","v":1306,"vw":70.735},{"c":70.885,"h":70.945,"l":70.885,"n":19,"o":70.945,"t":"2026-10-22T15:20:00Z","v":845,"vw":70.910909},{"c":70.69,"h":70.75,"l":70.69,"n":50,"o":70.75,"t":"2026-10-22T15:25:00Z","v":1315,"vw":70.716984},{"c":70.71,"h":70.71,"l":70.71,"n":9,"o":70.71,"t":"2026-10-22T15:35:00Z","v":143,"vw":70.71},{"c":70.34,"h":70.61,"l":70.34,"n":82,"o":70.61,"t":"2026-10-22T15:40:00Z","v":2115,"vw":70.492858},{"c":70.325,"h":70.33,"l":70.26,"n":53,"o":70.33,"t":"2026-10-22T15:45:00Z","v":1191,"vw":70.293317},{"c":70.3625,"h":70.38,"l":70.235,"n":101,"o":70.235,"t":"2026-10-22T15:50:00Z","v":3810,"vw":70.299179},{"c":70.425,"h":70.46,"l":70.35,"n":92,"o":70.35,"t":"2026-10-22T15:55:00Z","v":1704,"vw":70.378421},{"c":70.435,"h":70.435,"l":70.425,"n":19,"o":70.425,"t":"2026-10-22T16:00:00Z","v":440,"vw":70.428333},{"c":70.5,"h":70.5,"l":70.38,"n":84,"o":70.38,"t":"2026-10-22T16:05:00Z","v":2495,"vw":70.416644},{"c":70.36,"h":70.36,"l":70.36,"n":12,"o":70.36,"t":"2026-10-22T16:10:00Z","v":407,"vw":70.36},{"c":70.45,"h":70.5,"l":70.43,"n":50,"o":70.49,"t":"2026-10-22T16:15:00Z","v":2123,"vw":70.451},{"c":70.45,"h":70.45,"l":70.445,"n":20,"o":70.45,"t":"2026-10-22T16:20:00Z","v":569,"vw":70.448319},{"c":70.6522,"h":70.6522,"l":70.445,"n":77,"o":70.445,"t":"2026-10-22T16:25:00Z","v":2727,"vw":70.512877},{"c":70.59,"h":70.6,"l":70.53,"n":63,"o":70.6,"t":"2026-10-22T16:30:00Z","v":1688,"vw":70.566111},{"c":70.445,"h":70.53,"l":70.445,"n":78,"o":70.53,"t":"2026-10-22T16:35:00Z","v":2176,"vw":70.49387},{"c":70.25,"h":70.375,"l":70.25,"n":54,"o":70.37,"t":"2026-10-22T16:40:00Z","v":3336,"vw":70.302756},{"c":70.34,"h":70.345,"l":70.34,"n":17,"o":70.345,"t":"2026-10-22T16:45:00Z","v":649,"vw":70.34125},{"c":70.435,"h":70.49,"l":70.37,"n":40,"o":70.43,"t":"2026-10-22T16:50:00Z","v":1341,"vw":70.4325}],"history":[{"c":33.8,"h":35,"l":33.74,"n":4159,"o":34.77,"t":"2024-10-21T04:00:00Z","v":221545,"vw":33.966804},{"c":32.31,"h":33.6,"l":32.29,"n":3868,"o":33.6,"t":"2024-10-22T04:00:00Z","v":208270,"vw":32.555002},{"c":31.59,"h":32.4,"l":31.335,"n":6260,"o":32.07,"t":"2024-10-23T04:00:00Z","v":276598,"vw":31.696882},{"c":32.21,"h":32.23,"l":31.105,"n":5016,"o":31.59,"t":"2024-10-24T04:00:00Z","v":278690,"vw":31.904445},{"c":33.65,"h":33.95,"l":32.39,"n":6256,"o":32.58,"t":"2024-10-25T04:00:00Z","v":271987,"vw":33.436382},{"c":35.74,"h":35.9,"l":33.9,"n":8112,"o":34.01,"t":"2024-10-28T04:00:00Z","v":521829,"vw":35.20666},{"c":35.32,"h":35.94,"l":34.94,"n":7431,"o":35.27,"t":"2024-10-29T04:00:00Z","v":527972,"vw":35.474458},{"c":41.65,"h":45.47,"l":40.725,"n":17115,"o":42.4,"t":"2024-10-30T04:00:00Z","v":1076936,"vw":41.971037},{"c":41.79,"h":42.31,"l":40.48,"n":10726,"o":41.52,"t":"2024-10-31T04:00:00Z","v":585192,"vw":41.646781},{"c":42,"h":42.23,"l":41.375,"n":9482,"o":42,"t":"2024-11-01T04:00:00Z","v":400023,"vw":41.894717},{"c":41.92,"h":42.9,"l":41.72,"n":5474,"o":41.98,"t":"2024-11-04T05:00:00Z","v":343741,"vw":41.957252},{"c":43.38,"h":44.195,"l":41,"n":8698,"o":41.34,"t":"2024-11-05T05:00:00Z","v":802082,"vw":42.807361},{"c":47.32,"h":48.42,"l":45.76,"n":12776,"o":45.76,"t":"2024-11-06T05:00:00Z","v":516349,"vw":47.245387},{"c":46.25,"h":47.3,"l":45.62,"n":10046,"o":47.01,"t":"2024-11-07T05:00:00Z","v":368678,"vw":46.312341},{"c":45.24,"h":46.18,"l":44.62,"n":9260,"o":46.15,"t":"2024-11-08T05:00:00Z","v":569230,"vw":45.334173},{"c":47.5,"h":47.95,"l":45.675,"n":6930,"o":45.86,"t":"2024-11-11T05:00:00Z","v":342854,"vw":47.186696},{"c":45.88,"h":47.6,"l":45.2,"n":6337,"o":47.11,"t":"2024-11-12T05:00:00Z","v":210909,"vw":45.860917},{"c":45.6,"h":46.875,"l":45.5,"n":4278,"o":46.13,"t":"2024-11-13T05:00:00Z","v":204137,"vw":45.912529},{"c":45.18,"h":46.25,"l":44.62,"n":3754,"o":46.25,"t":"2024-11-14T05:00:00Z","v":152495,"vw":45.104459},{"c":45.97,"h":45.98,"l":44.96,"n":4672,"o":45.5,"t":"2024-11-15T05:00:00Z","v":217202,"vw":45.661067},{"c":46.01,"h":47.95,"l":45.84,"n":6267,"o":46.28,"t":"2024-11-18T05:00:00Z","v":267846,"vw":46.664035},{"c":45.99,"h":46.66,"l":45.39,"n":4631,"o":45.39,"t":"2024-11-19T05:00:00Z","v":202247,"vw":45.94328},{"c":46.24,"h":46.25,"l":44.71,"n":6469,"o":45.91,"t":"2024-11-20T05:00:00Z","v":198442,"vw":45.695638},{"c":48.41,"h":48.65,"l":46.33,"n":5352,"o":46.57,"t":"2024-11-21T05:00:00Z","v":211768,"vw":47.990548},{"c":48.56,"h":50,"l":48.46,"n":6062,"o":48.6,"t":"2024-11-22T05:00:00Z","v":265281,"vw":48.854131},{"c":50.21,"h":51.67,"l":49.12,"n":5320,"o":49.12,"t":"2024-11-25T05:00:00Z","v":285717,"vw":50.338377},{"c":47.51,"h":49.9,"l":47.49,"n":9159,"o":49.9,"t":"2024-11-26T05:00:00Z","v":396497,"vw":47.936478},{"c":47.73,"h":48.72,"l":47.11,"n":6026,"o":47.78,"t":"2024-11-27T05:00:00Z","v":181636,"vw":47.799833},{"c":48.57,"h":48.67,"l":47.655,"n":3191,"o":48,"t":"2024-11-29T05:00:00Z","v":124860,"vw":48.355798},{"c":49.71,"h":50,"l":48.25,"n":7206,"o":48.8,"t":"2024-12-02T05:00:00Z","v":204646,"vw":49.238024},{"c":48.78,"h":49.65,"l":47.98,"n":4298,"o":49.5,"t":"2024-12-03T05:00:00Z","v":168137,"vw":48.709437},{"c":47.53,"h":49.22,"l":47.32,"n":4891,"o":48.64,"t":"2024-12-04T05:00:00Z","v":195050,"vw":47.718244},{"c":46.02,"h":47.87,"l":45.96,"n":4568,"o":47.55,"t":"2024-12-05T05:00:00Z","v":163007,"vw":46.374439},{"c":47.11,"h":47.7,"l":46.04,"n":5729,"o":46.71,"t":"2024-12-06T05:00:00Z","v":237525,"vw":46.999437},{"c":46.62,"h":49.32,"l":45.09,"n":6275,"o":45.09,"t":"2024-12-09T05:00:00Z","v":269102,"vw":47.019009},{"c":46.35,"h":47.12,"l":45,"n":7111,"o":46.65,"t":"2024-12-10T05:00:00Z","v":220509,"vw":46.080195},{"c":47,"h":47.66,"l":46.13,"n":4454,"o":46.9,"t":"2024-12-11T05:00:00Z","v":202406,"vw":46.979326},{"c":47.05,"h":47.32,"l":46.43,"n":5128,"o":46.84,"t":"2024-12-12T05:00:00Z","v":246768,"vw":46.987907},{"c":45.83,"h":47.16,"l":45.73,"n":5288,"o":46.58,"t":"2024-12-13T05:00:00Z","v":291528,"vw":46.230796},{"c":44.71,"h":45.85,"l":44.25,"n":6601,"o":45.65,"t":"2024-12-16T05:00:00Z","v":205061,"vw":44.998503},{"c":43.4,"h":44.425,"l":42.95,"n":6298,"o":44.16,"t":"2024-12-17T05:00:00Z","v":225395,"vw":43.448127},{"c":41.61,"h":44.48,"l":41.11,"n":7987,"o":43.75,"t":"2024-12-18T05:00:00Z","v":315114,"vw":42.444646},{"c":40.75,"h":42.36,"l":40.42,"n":6167,"o":42.05,"t":"2024-12-19T05:00:00Z","v":228174,"vw":40.858967},{"c":40.8,"h":41.45,"l":40.14,"n":7529,"o":40.19,"t":"2024-12-20T05:00:00Z","v":999708,"vw":40.777006},{"c":41.14,"h":41.61,"l":40.4025,"n":6310,"o":40.57,"t":"2024-12-23T05:00:00Z","v":197756,"vw":41.135963},{"c":41.46,"h":41.59,"l":40.93,"n":2211,"o":41.11,"t":"2024-12-24T05:00:00Z","v":88279,"vw":41.319094},{"c":41.75,"h":41.89,"l":41.02,"n":3052,"o":41.02,"t":"2024-12-26T05:00:00Z","v":95633,"vw":41.690782},{"c":40.6,"h":42.0069,"l":40.295,"n":4327,"o":41.4,"t":"2024-12-27T05:00:00Z","v":150391,"vw":40.732076},{"c":40.15,"h":40.8713,"l":39.4444,"n":4178,"o":40.41,"t":"2024-12-30T05:00:00Z","v":133140,"vw":40.163669},{"c":40.75,"h":41.47,"l":40.36,"n":5717,"o":40.36,"t":"2024-12-31T05:00:00Z","v":226260,"vw":40.812995},{"c":39.54,"h":41.4404,"l":39.54,"n":5312,"o":40.98,"t":"2025-01-02T05:00:00Z","v":141546,"vw":40.072783},{"c":39.86,"h":39.88,"l":38.98,"n":6506,"o":39.68,"t":"2025-01-03T05:00:00Z","v":285045,"vw":39.687894},{"c":39.61,"h":40.815,"l":39.58,"n":7483,"o":40.26,"t":"2025-01-06T05:00:00Z","v":280062,"vw":39.945765},{"c":38.53,"h":40.085,"l":37.84,"n":6678,"o":39.65,"t":"2025-01-07T05:00:00Z","v":237689,"vw":38.735631},{"c":37.74,"h":38.16,"l":37.39,"n":7153,"o":38.16,"t":"2025-01-08T05:00:00Z","v":253397,"vw":37.728477},{"c":38,"h":38.05,"l":36.25,"n":5980,"o":36.77,"t":"2025-01-10T05:00:00Z","v":219428,"vw":37.615632},{"c":39.68,"h":40.21,"l":37.615,"n":4661,"o":37.86,"t":"2025-01-13T05:00:00Z","v":194306,"vw":39.431872},{"c":40.08,"h":40.6,"l":39.49,"n":5159,"o":39.95,"t":"2025-01-14T05:00:00Z","v":168445,"vw":39.996444},{"c":41.87,"h":42.29,"l":40.85,"n":5747,"o":41.51,"t":"2025-01-15T05:00:00Z","v":197448,"vw":41.697108},{"c":46.46,"h":47.59,"l":42.86,"n":10264,"o":43.35,"t":"2025-01-16T05:00:00Z","v":392734,"vw":45.933312},{"c":47.2,"h":47.715,"l":45.9914,"n":7724,"o":47.55,"t":"2025-01-17T05:00:00Z","v":303791,"vw":47.034643},{"c":47.73,"h":48.14,"l":47.2,"n":5333,"o":47.83,"t":"2025-01-21T05:00:00Z","v":172280,"vw":47.697508},{"c":47.25,"h":48.05,"l":46.785,"n":5364,"o":47.27,"t":"2025-01-22T05:00:00Z","v":154316,"vw":47.399096},{"c":47.99,"h":48.485,"l":46.5,"n":5577,"o":46.8,"t":"2025-01-23T05:00:00Z","v":168533,"vw":47.796075},{"c":46.91,"h":47.66,"l":46.08,"n":4884,"o":47.66,"t":"2025-01-24T05:00:00Z","v":214709,"vw":46.810119},{"c":45.9,"h":47.4859,"l":45.61,"n":5656,"o":47,"t":"2025-01-27T05:00:00Z","v":180588,"vw":46.085611},{"c":45.65,"h":46.285,"l":45.61,"n":3329,"o":45.63,"t":"2025-01-28T05:00:00Z","v":155623,"vw":45.869909},{"c":45.66,"h":46.285,"l":45.2,"n":5184,"o":45.69,"t":"2025-01-29T05:00:00Z","v":150202,"vw":45.800119},{"c":45.83,"h":46.515,"l":45.335,"n":4260,"o":46.32,"t":"2025-01-30T05:00:00Z","v":109275,"vw":45.955248},{"c":45.35,"h":46.3651,"l":44.95,"n":5105,"o":45.51,"t":"2025-01-31T05:00:00Z","v":186993,"vw":45.560756},{"c":43.58,"h":44.295,"l":42.945,"n":4911,"o":44.13,"t":"2025-02-03T05:00:00Z","v":131837,"vw":43.667924},{"c":44.83,"h":45.1,"l":43.51,"n":4128,"o":43.51,"t":"2025-02-04T05:00:00Z","v":155021,"vw":44.646372},{"c":44.62,"h":45.186,"l":44.11,"n":3752,"o":44.87,"t":"2025-02-05T05:00:00Z","v":160745,"vw":44.684774},{"c":43.77,"h":45.57,"l":43.49,"n":6098,"o":45.23,"t":"2025-02-06T05:00:00Z","v":217548,"vw":44.019309},{"c":42.62,"h":44.187,"l":42.565,"n":4454,"o":43.7,"t":"2025-02-07T05:00:00Z","v":137310,"vw":42.840312},{"c":44.36,"h":44.83,"l":42.49,"n":7742,"o":43.11,"t":"2025-02-10T05:00:00Z","v":385532,"vw":43.601958},{"c":45.5,"h":45.62,"l":44.1,"n":4555,"o":44.1,"t":"2025-02-11T05:00:00Z","v":158766,"vw":45.362637},{"c":44.62,"h":44.73,"l":43.88,"n":5118,"o":44.27,"t":"2025-02-12T05:00:00Z","v":182924,"vw":44.528885},{"c":45.18,"h":45.705,"l":44.84,"n":4382,"o":45.02,"t":"2025-02-13T05:00:00Z","v":123863,"vw":45.156406},{"c":45.1,"h":46.9,"l":44.82,"n":4737,"o":45.85,"t":"2025-02-14T05:00:00Z","v":179083,"vw":45.684499},{"c":45.84,"h":46.3261,"l":45.1,"n":7613,"o":45.33,"t":"2025-02-18T05:00:00Z","v":297202,"vw":45.712183},{"c":48.26,"h":49.46,"l":45.5,"n":10165,"o":46.6,"t":"2025-02-19T05:00:00Z","v":516016,"vw":48.509205},{"c":46.74,"h":48.69,"l":45.72,"n":8462,"o":48.3,"t":"2025-02-20T05:00:00Z","v":455888,"vw":46.817453},{"c":46.01,"h":47.53,"l":45.755,"n":7142,"o":47.53,"t":"2025-02-21T05:00:00Z","v":319076,"vw":46.450461},{"c":46.11,"h":46.84,"l":45.95,"n":5396,"o":46.34,"t":"2025-02-24T05:00:00Z","v":189111,"vw":46.267092},{"c":48.02,"h":48.415,"l":46.09,"n":6355,"o":46.63,"t":"2025-02-25T05:00:00Z","v":351276,"vw":47.355503},{"c":48.87,"h":50.09,"l":48.37,"n":5188,"o":50,"t":"2025-02-26T05:00:00Z","v":350500,"vw":49.127538},{"c":47.63,"h":48.67,"l":46.5,"n":7554,"o":48.26,"t":"2025-02-27T05:00:00Z","v":381177,"vw":47.668895},{"c":47.66,"h":48.55,"l":46.88,"n":4963,"o":47.56,"t":"2025-02-28T05:00:00Z","v":178882,"vw":47.574059},{"c":45.24,"h":48.1166,"l":44.81,"n":5447,"o":47.56,"t":"2025-03-03T05:00:00Z","v":250276,"vw":45.834777},{"c":44.02,"h":45.11,"l":43.21,"n":5161,"o":44.36,"t":"2025-03-04T05:00:00Z","v":230078,"vw":44.372554},{"c":46.41,"h":46.48,"l":43.94,"n":5491,"o":43.94,"t":"2025-03-05T05:00:00Z","v":303823,"vw":45.825678},{"c":46.63,"h":47.325,"l":45.495,"n":5603,"o":45.78,"t":"2025-03-06T05:00:00Z","v":167218,"vw":46.607333},{"c":47.36,"h":47.53,"l":45.72,"n":7100,"o":46.04,"t":"2025-03-07T05:00:00Z","v":358636,"vw":46.721102},{"c":44.01,"h":47.3,"l":43.71,"n":8617,"o":46.69,"t":"2025-03-10T04:00:00Z","v":406698,"vw":44.851538},{"c":46.49,"h":46.835,"l":43.64,"n":12099,"o":44.26,"t":"2025-03-11T04:00:00Z","v":635657,"vw":45.691814},{"c":45.08,"h":46.985,"l":44.73,"n":5969,"o":46.95,"t":"2025-03-12T04:00:00Z","v":276735,"vw":45.502971},{"c":43.38,"h":45.375,"l":42.53,"n":5783,"o":44.79,"t":"2025-03-13T04:00:00Z","v":183208,"vw":43.434387},{"c":43.95,"h":44.73,"l":43.52,"n":5724,"o":44.08,"t":"2025-03-14T04:00:00Z","v":195661,"vw":44.022102},{"c":44.23,"h":44.48,"l":43.65,"n":4956,"o":43.65,"t":"2025-03-17T04:00:00Z","v":224789,"vw":44.209516},{"c":43.9,"h":44.45,"l":43.535,"n":4590,"o":44.09,"t":"2025-03-18T04:00:00Z","v":186766,"vw":43.941786},{"c":44.25,"h":44.5,"l":43.52,"n":4691,"o":44.36,"t":"2025-03-19T04:00:00Z","v":150718,"vw":44.192253},{"c":43.14,"h":44.04,"l":42.94,"n":5696,"o":43.5,"t":"2025-03-20T04:00:00Z","v":178187,"vw":43.254392},{"c":42.38,"h":42.38,"l":40.79,"n":5888,"o":42.35,"t":"2025-03-21T04:00:00Z","v":515007,"vw":42.243167},{"c":43.21,"h":44.14,"l":42.85,"n":4722,"o":43.41,"t":"2025-03-24T04:00:00Z","v":151156,"vw":43.230944},{"c":43.07,"h":43.54,"l":42.73,"n":4068,"o":43.07,"t":"2025-03-25T04:00:00Z","v":138747,"vw":43.127257},{"c":43.32,"h":44.2,"l":42.635,"n":4288,"o":43.43,"t":"2025-03-26T04:00:00Z","v":163595,"vw":43.252179},{"c":39.72,"h":43.16,"l":39.49,"n":8077,"o":43.16,"t":"2025-03-27T04:00:00Z","v":350502,"vw":40.142095},{"c":39.62,"h":40.23,"l":39.23,"n":6054,"o":39.72,"t":"2025-03-28T04:00:00Z","v":273717,"vw":39.691457},{"c":39.59,"h":39.89,"l":38.3221,"n":5118,"o":39.12,"t":"2025-03-31T04:00:00Z","v":359443,"vw":39.476218},{"c":38.85,"h":39.6,"l":37.77,"n":5478,"o":39.4,"t":"2025-04-01T04:00:00Z","v":208968,"vw":38.659189},{"c":39.54,"h":39.63,"l":38.05,"n":4635,"o":38.05,"t":"2025-04-02T04:00:00Z","v":163883,"vw":39.221189},{"c":34.67,"h":37.38,"l":34.37,"n":6621,"o":36.92,"t":"2025-04-03T04:00:00Z","v":314852,"vw":34.866034},{"c":31.43,"h":33.14,"l":30.125,"n":8935,"o":32.85,"t":"2025-04-04T04:00:00Z","v":415306,"vw":31.330584},{"c":31.73,"h":32.96,"l":29.01,"n":10888,"o":30.48,"t":"2025-04-07T04:00:00Z","v":554020,"vw":31.228455},{"c":29.88,"h":33.42,"l":29.43,"n":8768,"o":33.19,"t":"2025-04-08T04:00:00Z","v":463530,"vw":30.631568},{"c":33.4,"h":34.36,"l":28.49,"n":8615,"o":28.92,"t":"2025-04-09T04:00:00Z","v":427647,"vw":31.987596},{"c":31.27,"h":32.24,"l":30.29,"n":6894,"o":32.17,"t":"2025-04-10T04:00:00Z","v":301848,"vw":31.156346},{"c":31.96,"h":32.13,"l":30.62,"n":4695,"o":31.06,"t":"2025-04-11T04:00:00Z","v":213517,"vw":31.655249},{"c":31.74,"h":32.67,"l":31.21,"n":4538,"o":32.67,"t":"2025-04-14T04:00:00Z","v":182189,"vw":31.808415},{"c":31.79,"h":32.15,"l":31.21,"n":5098,"o":31.49,"t":"2025-04-15T04:00:00Z","v":249904,"vw":31.804409},{"c":31.07,"h":31.88,"l":30.405,"n":4972,"o":31.58,"t":"2025-04-16T04:00:00Z","v":183845,"vw":30.991817},{"c":31.58,"h":31.855,"l":31.12,"n":4857,"o":31.12,"t":"2025-04-17T04:00:00Z","v":264463,"vw":31.524782},{"c":31.11,"h":31.465,"l":30.19,"n":4932,"o":31.21,"t":"2025-04-21T04:00:00Z","v":238161,"vw":30.877541},{"c":31.67,"h":32.01,"l":30.68,"n":5220,"o":31.7,"t":"2025-04-22T04:00:00Z","v":218741,"vw":31.603008},{"c":31.86,"h":34.19,"l":31.74,"n":5201,"o":33.03,"t":"2025-04-23T04:00:00Z","v":194634,"vw":32.35224},{"c":32.85,"h":32.9,"l":30.86,"n":6109,"o":31.32,"t":"2025-04-24T04:00:00Z","v":246797,"vw":32.583029},{"c":32.88,"h":32.9,"l":31.82,"n":7152,"o":32.46,"t":"2025-04-25T04:00:00Z","v":324154,"vw":32.626112},{"c":32.52,"h":33.51,"l":31.88,"n":7693,"o":32.9,"t":"2025-04-28T04:00:00Z","v":307360,"vw":32.429186},{"c":33.03,"h":33.69,"l":32.34,"n":5803,"o":32.49,"t":"2025-04-29T04:00:00Z","v":215993,"vw":33.124789},{"c":32.98,"h":33.085,"l":31.91,"n":5717,"o":32.53,"t":"2025-04-30T04:00:00Z","v":232301,"vw":32.771151},{"c":33.28,"h":33.7,"l":32.719,"n":5626,"o":33.09,"t":"2025-05-01T04:00:00Z","v":188020,"vw":33.263397},{"c":35.04,"h":35.59,"l":33.71,"n":7369,"o":33.71,"t":"2025-05-02T04:00:00Z","v":316160,"vw":34.982263},{"c":35.52,"h":36.035,"l":34.45,"n":8602,"o":34.45,"t":"2025-05-05T04:00:00Z","v":482344,"vw":35.498452},{"c":39.2,"h":40.12,"l":36.18,"n":11519,"o":36.68,"t":"2025-05-06T04:00:00Z","v":643380,"vw":38.942077},{"c":39.23,"h":39.41,"l":36.465,"n":12878,"o":38.8,"t":"2025-05-07T04:00:00Z","v":564238,"vw":38.540534},{"c":40.29,"h":40.69,"l":39.17,"n":6045,"o":39.87,"t":"2025-05-08T04:00:00Z","v":289258,"vw":40.163497},{"c":40.47,"h":40.83,"l":39.85,"n":5803,"o":40.39,"t":"2025-05-09T04:00:00Z","v":260803,"vw":40.443998},{"c":43.04,"h":43.93,"l":41.81,"n":8138,"o":42.96,"t":"2025-05-12T04:00:00Z","v":337951,"vw":42.845652},{"c":43.21,"h":43.94,"l":42.905,"n":6116,"o":43.38,"t":"2025-05-13T04:00:00Z","v":322339,"vw":43.371585},{"c":43.26,"h":43.59,"l":42.63,"n":7126,"o":42.98,"t":"2025-05-14T04:00:00Z","v":307294,"vw":43.209247},{"c":42.89,"h":43.4,"l":42.45,"n":6635,"o":42.76,"t":"2025-05-15T04:00:00Z","v":269094,"vw":42.937246},{"c":42.95,"h":43.17,"l":42.23,"n":5567,"o":42.73,"t":"2025-05-16T04:00:00Z","v":216387,"vw":42.793456},{"c":42.38,"h":42.65,"l":41.73,"n":4225,"o":41.92,"t":"2025-05-19T04:00:00Z","v":154696,"vw":42.335137},{"c":42.57,"h":42.785,"l":42.17,"n":4141,"o":42.17,"t":"2025-05-20T04:00:00Z","v":139229,"vw":42.554616},{"c":41.06,"h":42.36,"l":40.74,"n":7729,"o":42.01,"t":"2025-05-21T04:00:00Z","v":309512,"vw":41.115807},{"c":41.31,"h":41.54,"l":40.26,"n":6032,"o":40.92,"t":"2025-05-22T04:00:00Z","v":216452,"vw":41.047544},{"c":40.89,"h":41.3,"l":40.17,"n":6537,"o":40.34,"t":"2025-05-23T04:00:00Z","v":246618,"vw":40.957676},{"c":43.75,"h":43.82,"l":41.53,"n":5386,"o":41.53,"t":"2025-05-27T04:00:00Z","v":269817,"vw":43.391143},{"c":42.6,"h":43.96,"l":42.4,"n":6535,"o":43.56,"t":"2025-05-28T04:00:00Z","v":313980,"vw":43.007062},{"c":42.81,"h":43.52,"l":42.56,"n":4591,"o":43.03,"t":"2025-05-29T04:00:00Z","v":237032,"vw":43.007981},{"c":41.37,"h":42.51,"l":41.14,"n":4059,"o":42.51,"t":"2025-05-30T04:00:00Z","v":182316,"vw":41.485636},{"c":40.72,"h":41.32,"l":40.45,"n":5048,"o":41.32,"t":"2025-06-02T04:00:00Z","v":176043,"vw":40.821336},{"c":41.72,"h":42.04,"l":40.25,"n":3794,"o":40.6,"t":"2025-06-03T04:00:00Z","v":151942,"vw":41.667268},{"c":41.45,"h":41.75,"l":40.825,"n":4652,"o":41.7,"t":"2025-06-04T04:00:00Z","v":168802,"vw":41.350478},{"c":41.14,"h":42.02,"l":41.095,"n":4316,"o":41.77,"t":"2025-06-05T04:00:00Z","v":143363,"vw":41.429538},{"c":42.05,"h":42.475,"l":41.67,"n":4903,"o":42.2,"t":"2025-06-06T04:00:00Z","v":187351,"vw":42.044701},{"c":43.32,"h":44.31,"l":42.4,"n":5483,"o":42.6,"t":"2025-06-09T04:00:00Z","v":211255,"vw":43.542326},{"c":43.97,"h":44.53,"l":43.4175,"n":4966,"o":44.05,"t":"2025-06-10T04:00:00Z","v":187137,"vw":44.076422},{"c":44.53,"h":44.9983,"l":43.895,"n":5357,"o":43.99,"t":"2025-06-11T04:00:00Z","v":234467,"vw":44.541258},{"c":43.2,"h":44.41,"l":42.98,"n":4479,"o":44.14,"t":"2025-06-12T04:00:00Z","v":214508,"vw":43.427427},{"c":42.01,"h":43.36,"l":41.63,"n":5931,"o":42.41,"t":"2025-06-13T04:00:00Z","v":293744,"vw":42.279482},{"c":42.53,"h":43.03,"l":42.04,"n":4582,"o":42.45,"t":"2025-06-16T04:00:00Z","v":150542,"vw":42.515732},{"c":41.42,"h":42.44,"l":41.26,"n":3880,"o":42.21,"t":"2025-06-17T04:00:00Z","v":168212,"vw":41.584392},{"c":41.38,"h":42.05,"l":41,"n":4149,"o":41.25,"t":"2025-06-18T04:00:00Z","v":131552,"vw":41.548519},{"c":41.31,"h":41.78,"l":41.28,"n":4826,"o":41.71,"t":"2025-06-20T04:00:00Z","v":319594,"vw":41.420893},{"c":42.26,"h":42.33,"l":40.63,"n":5052,"o":41.13,"t":"2025-06-23T04:00:00Z","v":169150,"vw":41.951353},{"c":41.94,"h":43.215,"l":41.9,"n":3882,"o":42.89,"t":"2025-06-24T04:00:00Z","v":184015,"vw":42.245238},{"c":42.17,"h":42.73,"l":41.035,"n":4492,"o":41.7,"t":"2025-06-25T04:00:00Z","v":161157,"vw":42.175461},{"c":43.14,"h":43.23,"l":42.315,"n":5563,"o":42.4,"t":"2025-06-26T04:00:00Z","v":187185,"vw":42.916031},{"c":43.36,"h":43.78,"l":42.75,"n":7380,"o":43.37,"t":"2025-06-27T04:00:00Z","v":428921,"vw":43.267555},{"c":43.09,"h":43.72,"l":42.71,"n":5017,"o":43.49,"t":"2025-06-30T04:00:00Z","v":243252,"vw":43.202738},{"c":44.4,"h":45.765,"l":41.42,"n":5980,"o":41.42,"t":"2025-07-01T04:00:00Z","v":248607,"vw":44.360817},{"c":46.79,"h":46.88,"l":44.34,"n":6530,"o":44.7,"t":"2025-07-02T04:00:00Z","v":251828,"vw":46.265814},{"c":46.76,"h":47.21,"l":46.55,"n":3250,"o":47,"t":"2025-07-03T04:00:00Z","v":117223,"vw":46.828971},{"c":45.34,"h":46.5,"l":45.215,"n":4711,"o":45.76,"t":"2025-07-07T04:00:00Z","v":189863,"vw":45.608476},{"c":46.79,"h":47.4,"l":45.9,"n":5122,"o":45.91,"t":"2025-07-08T04:00:00Z","v":300202,"vw":46.846548},{"c":47.42,"h":47.45,"l":46.19,"n":5673,"o":47.45,"t":"2025-07-09T04:00:00Z","v":306414,"vw":46.990027},{"c":48.22,"h":48.64,"l":47.06,"n":3697,"o":47.22,"t":"2025-07-10T04:00:00Z","v":155488,"vw":48.178415},{"c":47.56,"h":47.87,"l":46.7,"n":3612,"o":47.48,"t":"2025-07-11T04:00:00Z","v":161114,"vw":47.451419},{"c":47.1,"h":47.47,"l":46.125,"n":3994,"o":47.47,"t":"2025-07-14T04:00:00Z","v":145427,"vw":46.947113},{"c":45.54,"h":47.63,"l":45.53,"n":4796,"o":47.63,"t":"2025-07-15T04:00:00Z","v":174258,"vw":45.879085},{"c":45.49,"h":46.2831,"l":44.71,"n":3739,"o":45.68,"t":"2025-07-16T04:00:00Z","v":207136,"vw":45.426393},{"c":46.32,"h":46.62,"l":45.24,"n":5003,"o":45.24,"t":"2025-07-17T04:00:00Z","v":229525,"vw":46.244486},{"c":46.16,"h":46.86,"l":45.51,"n":4481,"o":46.73,"t":"2025-07-18T04:00:00Z","v":164603,"vw":46.089982},{"c":46.18,"h":46.85,"l":46.06,"n":3797,"o":46.85,"t":"2025-07-21T04:00:00Z","v":127957,"vw":46.234285},{"c":46.31,"h":46.88,"l":45.72,"n":5368,"o":45.72,"t":"2025-07-22T04:00:00Z","v":229617,"vw":46.383344},{"c":46.63,"h":47.36,"l":46.08,"n":5305,"o":47.03,"t":"2025-07-23T04:00:00Z","v":168232,"vw":46.626306},{"c":45.76,"h":46.7,"l":45.65,"n":4995,"o":46.2,"t":"2025-07-24T04:00:00Z","v":180763,"vw":46.016709},{"c":46.4,"h":46.4,"l":45.38,"n":4384,"o":46.02,"t":"2025-07-25T04:00:00Z","v":163292,"vw":46.223089},{"c":45.66,"h":46.24,"l":45.41,"n":4784,"o":46.24,"t":"2025-07-28T04:00:00Z","v":186700,"vw":45.716212},{"c":44.09,"h":46.11,"l":43.88,"n":5025,"o":46.11,"t":"2025-07-29T04:00:00Z","v":195506,"vw":44.30649},{"c":42.35,"h":43.94,"l":42.075,"n":5045,"o":43.94,"t":"2025-07-30T04:00:00Z","v":174792,"vw":42.859609},{"c":41.79,"h":42.45,"l":41.3,"n":6050,"o":41.52,"t":"2025-07-31T04:00:00Z","v":308455,"vw":41.779759},{"c":40.4,"h":40.83,"l":39.735,"n":8048,"o":40.58,"t":"2025-08-01T04:00:00Z","v":333965,"vw":40.354254},{"c":40.85,"h":41.065,"l":40.4,"n":7259,"o":40.47,"t":"2025-08-04T04:00:00Z","v":318874,"vw":40.81445},{"c":49.56,"h":49.73,"l":45.66,"n":17572,"o":46.83,"t":"2025-08-05T04:00:00Z","v":1240845,"vw":48.337667},{"c":48.89,"h":50.05,"l":48.375,"n":9183,"o":49.59,"t":"2025-08-06T04:00:00Z","v":450335,"vw":49.040681},{"c":50.51,"h":50.535,"l":49.26,"n":8244,"o":49.9,"t":"2025-08-07T04:00:00Z","v":443874,"vw":50.091513},{"c":51.27,"h":52.05,"l":49.935,"n":10949,"o":50.25,"t":"2025-08-08T04:00:00Z","v":495383,"vw":51.409232},{"c":52.2,"h":53.23,"l":51.76,"n":7556,"o":52.02,"t":"2025-08-11T04:00:00Z","v":397148,"vw":52.342204},{"c":53.86,"h":54.13,"l":52.01,"n":5864,"o":52.01,"t":"2025-08-12T04:00:00Z","v":246287,"vw":53.642691},{"c":55.5,"h":55.89,"l":54.125,"n":6358,"o":54.27,"t":"2025-08-13T04:00:00Z","v":291794,"vw":55.300539},{"c":55.09,"h":55.13,"l":54.1,"n":5003,"o":54.4,"t":"2025-08-14T04:00:00Z","v":286993,"vw":54.802843},{"c":54.57,"h":55.38,"l":54.5,"n":5256,"o":55.38,"t":"2025-08-15T04:00:00Z","v":234462,"vw":54.758132},{"c":55.35,"h":55.395,"l":54.4,"n":4475,"o":54.4,"t":"2025-08-18T04:00:00Z","v":166123,"vw":55.197146},{"c":55.16,"h":56.885,"l":55.1,"n":5401,"o":55.79,"t":"2025-08-19T04:00:00Z","v":241607,"vw":55.489848},{"c":54.72,"h":55.545,"l":54.7,"n":7131,"o":55.16,"t":"2025-08-20T04:00:00Z","v":340721,"vw":55.081616},{"c":54.54,"h":54.86,"l":53.79,"n":5582,"o":54.24,"t":"2025-08-21T04:00:00Z","v":294049,"vw":54.418727},{"c":57.79,"h":57.92,"l":54.38,"n":8927,"o":54.85,"t":"2025-08-22T04:00:00Z","v":427494,"vw":57.116476},{"c":56.87,"h":57.87,"l":56.72,"n":6264,"o":57.4,"t":"2025-08-25T04:00:00Z","v":253328,"vw":57.127734},{"c":56.99,"h":57.23,"l":56.16,"n":7653,"o":56.92,"t":"2025-08-26T04:00:00Z","v":378334,"vw":56.923843},{"c":57.4,"h":57.765,"l":56.43,"n":5941,"o":56.7,"t":"2025-08-27T04:00:00Z","v":262684,"vw":57.173204},{"c":57.95,"h":58.16,"l":56.74,"n":5997,"o":57.86,"t":"2025-08-28T04:00:00Z","v":216495,"vw":57.619558},{"c":58.38,"h":58.59,"l":57.73,"n":5903,"o":58.18,"t":"2025-08-29T04:00:00Z","v":207394,"vw":58.201978},{"c":58.55,"h":58.71,"l":57.2,"n":6188,"o":57.2,"t":"2025-09-02T04:00:00Z","v":240645,"vw":58.194482},{"c":57.89,"h":58.73,"l":57.5,"n":7126,"o":58.06,"t":"2025-09-03T04:00:00Z","v":248820,"vw":57.899106},{"c":58.88,"h":59.46,"l":57.93,"n":9706,"o":57.93,"t":"2025-09-04T04:00:00Z","v":337867,"vw":58.756978},{"c":59.77,"h":59.95,"l":58.76,"n":6998,"o":59,"t":"2025-09-05T04:00:00Z","v":213684,"vw":59.592102},{"c":60.74,"h":60.77,"l":58.71,"n":8896,"o":59.7,"t":"2025-09-08T04:00:00Z","v":244493,"vw":60.322774},{"c":58.8,"h":60.5,"l":58.54,"n":8394,"o":60,"t":"2025-09-09T04:00:00Z","v":275892,"vw":59.119269},{"c":57.09,"h":59.26,"l":57.089,"n":7212,"o":58.42,"t":"2025-09-10T04:00:00Z","v":262180,"vw":57.471001},{"c":58.78,"h":59.08,"l":56.99,"n":6640,"o":56.99,"t":"2025-09-11T04:00:00Z","v":197595,"vw":58.742819},{"c":58.15,"h":58.87,"l":57.68,"n":6377,"o":58.32,"t":"2025-09-12T04:00:00Z","v":172020,"vw":58.265658},{"c":58.69,"h":59.13,"l":58.11,"n":7250,"o":58.3,"t":"2025-09-15T04:00:00Z","v":142833,"vw":58.691543},{"c":56.28,"h":58.27,"l":55.9,"n":7109,"o":58.23,"t":"2025-09-16T04:00:00Z","v":205619,"vw":56.403827},{"c":56.58,"h":58.625,"l":56.14,"n":6376,"o":56.85,"t":"2025-09-17T04:00:00Z","v":201267,"vw":56.961197},{"c":57.84,"h":58.02,"l":56.935,"n":6564,"o":57.3,"t":"2025-09-18T04:00:00Z","v":169539,"vw":57.697759},{"c":56.35,"h":58.05,"l":55.75,"n":5573,"o":58.05,"t":"2025-09-19T04:00:00Z","v":716763,"vw":56.495918},{"c":56.7,"h":57.54,"l":56.01,"n":5767,"o":56.41,"t":"2025-09-22T04:00:00Z","v":193894,"vw":56.902212},{"c":56.13,"h":57.86,"l":56.03,"n":5931,"o":57.07,"t":"2025-09-23T04:00:00Z","v":178551,"vw":56.44129},{"c":55.31,"h":57.21,"l":55.13,"n":6894,"o":56.27,"t":"2025-09-24T04:00:00Z","v":202794,"vw":55.653325},{"c":54.36,"h":55.06,"l":53.82,"n":6938,"o":55,"t":"2025-09-25T04:00:00Z","v":159270,"vw":54.373582},{"c":55.11,"h":55.56,"l":54.41,"n":5935,"o":54.62,"t":"2025-09-26T04:00:00Z","v":244478,"vw":55.162865},{"c":54.51,"h":55.38,"l":53.93,"n":5548,"o":55.38,"t":"2025-09-29T04:00:00Z","v":184789,"vw":54.417917},{"c":55.19,"h":55.26,"l":54.23,"n":6599,"o":54.68,"t":"2025-09-30T04:00:00Z","v":235112,"vw":54.961029},{"c":54.44,"h":55.22,"l":54.44,"n":7594,"o":54.78,"t":"2025-10-01T04:00:00Z","v":188922,"vw":54.67084},{"c":56.31,"h":56.36,"l":54.5,"n":8440,"o":54.79,"t":"2025-10-02T04:00:00Z","v":304818,"vw":55.65267},{"c":55.01,"h":57.42,"l":54.92,"n":5669,"o":56.54,"t":"2025-10-03T04:00:00Z","v":201606,"vw":55.542156},{"c":55.01,"h":55.55,"l":54.41,"n":6595,"o":55.06,"t":"2025-10-06T04:00:00Z","v":180961,"vw":55.056848},{"c":53.46,"h":55.26,"l":53.45,"n":5993,"o":55.08,"t":"2025-10-07T04:00:00Z","v":257712,"vw":53.654952},{"c":54.37,"h":54.67,"l":54.06,"n":5078,"o":54.1,"t":"2025-10-08T04:00:00Z","v":146385,"vw":54.352151},{"c":54,"h":54.56,"l":53.6925,"n":6737,"o":54.45,"t":"2025-10-09T04:00:00Z","v":184319,"vw":54.076232},{"c":52.85,"h":55.15,"l":52.61,"n":6162,"o":53.84,"t":"2025-10-10T04:00:00Z","v":203433,"vw":53.335052},{"c":53.59,"h":55.2,"l":53.56,"n":5135,"o":53.7,"t":"2025-10-13T04:00:00Z","v":171395,"vw":53.91251},{"c":54.83,"h":54.94,"l":52.58,"n":6026,"o":52.58,"t":"2025-10-14T04:00:00Z","v":155132,"vw":54.438459},{"c":55.65,"h":56.05,"l":54.19,"n":5765,"o":55.31,"t":"2025-10-15T04:00:00Z","v":155894,"vw":55.469297},{"c":55.5,"h":56.12,"l":54.765,"n":6949,"o":55.84,"t":"2025-10-16T04:00:00Z","v":188260,"vw":55.461137},{"c":54.32,"h":55.89,"l":53.81,"n":6011,"o":55.27,"t":"2025-10-17T04:00:00Z","v":185034,"vw":54.519169},{"c":56.18,"h":56.23,"l":54.5,"n":5070,"o":54.84,"t":"2025-10-20T04:00:00Z","v":138828,"vw":55.91306},{"c":55.9,"h":56.225,"l":55.23,"n":4192,"o":55.96,"t":"2025-10-21T04:00:00Z","v":86125,"vw":55.866653},{"c":55.84,"h":56.495,"l":55.41,"n":4923,"o":55.74,"t":"2025-10-22T04:00:00Z","v":135452,"vw":55.865151},{"c":56.37,"h":56.91,"l":55.7163,"n":5112,"o":56.17,"t":"2025-10-23T04:00:00Z","v":139597,"vw":56.298491},{"c":57.17,"h":57.385,"l":56.31,"n":5491,"o":57,"t":"2025-10-24T04:00:00Z","v":152432,"vw":57.096927},{"c":56.09,"h":57.47,"l":56.03,"n":4757,"o":57.31,"t":"2025-10-27T04:00:00Z","v":133792,"vw":56.311195},{"c":55.72,"h":56.335,"l":55.44,"n":4108,"o":56,"t":"2025-10-28T04:00:00Z","v":113385,"vw":55.790364},{"c":53.76,"h":55.605,"l":53.3325,"n":7393,"o":55.43,"t":"2025-10-29T04:00:00Z","v":280913,"vw":54.503066},{"c":53.51,"h":54.385,"l":52.98,"n":6615,"o":53.09,"t":"2025-10-30T04:00:00Z","v":192894,"vw":53.549267},{"c":53.72,"h":54.32,"l":52.635,"n":5758,"o":52.97,"t":"2025-10-31T04:00:00Z","v":226411,"vw":53.798825},{"c":53.84,"h":53.995,"l":52.59,"n":7343,"o":53.72,"t":"2025-11-03T05:00:00Z","v":250236,"vw":53.596995},{"c":52.58,"h":53.66,"l":52.44,"n":6157,"o":52.98,"t":"2025-11-04T05:00:00Z","v":187971,"vw":52.889718},{"c":54.46,"h":54.62,"l":52.4,"n":10064,"o":52.52,"t":"2025-11-05T05:00:00Z","v":397943,"vw":54.033061},{"c":46.2,"h":56.0909,"l":45.87,"n":13545,"o":53.09,"t":"2025-11-06T05:00:00Z","v":561650,"vw":47.34244},{"c":48.4,"h":48.87,"l":45.85,"n":15469,"o":46.4,"t":"2025-11-07T05:00:00Z","v":649472,"vw":47.839355},{"c":49.86,"h":50.03,"l":47.4675,"n":10076,"o":49.24,"t":"2025-11-10T05:00:00Z","v":470061,"vw":49.559769},{"c":49.53,"h":50.55,"l":49.43,"n":8315,"o":49.9,"t":"2025-11-11T05:00:00Z","v":362868,"vw":49.888374},{"c":49.15,"h":50.68,"l":49.04,"n":7024,"o":49.57,"t":"2025-11-12T05:00:00Z","v":281470,"vw":49.442736},{"c":50.53,"h":50.81,"l":48.92,"n":9066,"o":48.92,"t":"2025-11-13T05:00:00Z","v":353352,"vw":50.171135},{"c":49.37,"h":50.33,"l":48.855,"n":8508,"o":49.95,"t":"2025-11-14T05:00:00Z","v":380789,"vw":49.412876},{"c":47.12,"h":50,"l":47.08,"n":8920,"o":49.29,"t":"2025-11-17T05:00:00Z","v":371285,"vw":47.998427},{"c":47.99,"h":48.3999,"l":46.38,"n":7559,"o":46.79,"t":"2025-11-18T05:00:00Z","v":290441,"vw":47.774643},{"c":48.51,"h":49.08,"l":47.83,"n":8391,"o":48.21,"t":"2025-11-19T05:00:00Z","v":291561,"vw":48.47404},{"c":47.48,"h":49.48,"l":47.35,"n":6434,"o":49.22,"t":"2025-11-20T05:00:00Z","v":214167,"vw":48.039098},{"c":49.56,"h":50.26,"l":48,"n":8280,"o":48,"t":"2025-11-21T05:00:00Z","v":308994,"vw":49.502928},{"c":50.96,"h":51.05,"l":49.15,"n":7517,"o":49.6,"t":"2025-11-24T05:00:00Z","v":284580,"vw":50.729356},{"c":52.16,"h":52.56,"l":51.16,"n":7392,"o":51.49,"t":"2025-11-25T05:00:00Z","v":248057,"vw":52.100301},{"c":52.17,"h":53.16,"l":51.84,"n":6678,"o":51.84,"t":"2025-11-26T05:00:00Z","v":367951,"vw":52.310791},{"c":52.23,"h":52.64,"l":51.96,"n":3250,"o":52.17,"t":"2025-11-28T05:00:00Z","v":100384,"vw":52.249207},{"c":51.62,"h":52.71,"l":51.55,"n":5216,"o":51.74,"t":"2025-12-01T05:00:00Z","v":223733,"vw":52.007633},{"c":51.64,"h":52.26,"l":50.855,"n":6337,"o":52.1,"t":"2025-12-02T05:00:00Z","v":235144,"vw":51.541213},{"c":52.54,"h":52.93,"l":51.175,"n":4672,"o":51.9,"t":"2025-12-03T05:00:00Z","v":134521,"vw":52.483152},{"c":52.25,"h":52.79,"l":51.74,"n":5046,"o":52.24,"t":"2025-12-04T05:00:00Z","v":199967,"vw":52.285221},{"c":52.91,"h":53.6,"l":52,"n":6855,"o":52,"t":"2025-12-05T05:00:00Z","v":255109,"vw":52.940569},{"c":53.98,"h":54.97,"l":51.5,"n":11555,"o":52.19,"t":"2025-12-08T05:00:00Z","v":570398,"vw":53.799571},{"c":56.05,"h":59.13,"l":53.76,"n":11726,"o":53.76,"t":"2025-12-09T05:00:00Z","v":691428,"vw":56.79821},{"c":58.83,"h":58.92,"l":56.01,"n":10636,"o":56.61,"t":"2025-12-10T05:00:00Z","v":547373,"vw":57.755164},{"c":60.47,"h":61.77,"l":58.625,"n":9208,"o":59,"t":"2025-12-11T05:00:00Z","v":426801,"vw":60.758111},{"c":58.87,"h":60.84,"l":58.46,"n":9381,"o":60.84,"t":"2025-12-12T05:00:00Z","v":347268,"vw":59.208249},{"c":57.52,"h":60.29,"l":57.41,"n":8932,"o":59.4,"t":"2025-12-15T05:00:00Z","v":370719,"vw":57.841995},{"c":57.26,"h":57.905,"l":56.19,"n":7209,"o":57.33,"t":"2025-12-16T05:00:00Z","v":421005,"vw":57.053448},{"c":58.27,"h":59.91,"l":57.22,"n":7401,"o":57.22,"t":"2025-12-17T05:00:00Z","v":351821,"vw":58.525242},{"c":59.59,"h":60.01,"l":58.59,"n":7455,"o":58.81,"t":"2025-12-18T05:00:00Z","v":337116,"vw":59.584424},{"c":58.61,"h":59.97,"l":58.17,"n":6605,"o":59.79,"t":"2025-12-19T05:00:00Z","v":772498,"vw":58.743187},{"c":59.77,"h":60.13,"l":58.84,"n":7159,"o":58.9,"t":"2025-12-22T05:00:00Z","v":353787,"vw":59.669554},{"c":59.51,"h":60.21,"l":59.325,"n":6843,"o":59.77,"t":"2025-12-23T05:00:00Z","v":284825,"vw":59.588089},{"c":59.98,"h":60.23,"l":59.26,"n":3491,"o":59.59,"t":"2025-12-24T05:00:00Z","v":128033,"vw":59.852239},{"c":60.15,"h":60.23,"l":59.245,"n":4810,"o":60,"t":"2025-12-26T05:00:00Z","v":106619,"vw":60.048666},{"c":59.48,"h":59.82,"l":59.14,"n":5185,"o":59.47,"t":"2025-12-29T05:00:00Z","v":232258,"vw":59.496624},{"c":59.3,"h":60.16,"l":59.28,"n":4503,"o":59.33,"t":"2025-12-30T05:00:00Z","v":190124,"vw":59.627404},{"c":59.18,"h":59.7,"l":58.93,"n":5134,"o":59.14,"t":"2025-12-31T05:00:00Z","v":292332,"vw":59.264628},{"c":60.09,"h":60.19,"l":58.87,"n":6956,"o":59.93,"t":"2026-01-02T05:00:00Z","v":269650,"vw":59.837416},{"c":60.86,"h":62.7299,"l":59.83,"n":8196,"o":59.83,"t":"2026-01-05T05:00:00Z","v":393383,"vw":61.031921},{"c":62.87,"h":63.03,"l":60.64,"n":6273,"o":60.64,"t":"2026-01-06T05:00:00Z","v":285301,"vw":62.389577},{"c":61.96,"h":62.86,"l":60.985,"n":5438,"o":62.86,"t":"2026-01-07T05:00:00Z","v":218155,"vw":61.852423},{"c":63.78,"h":64.19,"l":61.37,"n":6257,"o":61.37,"t":"2026-01-08T05:00:00Z","v":255246,"vw":63.61654},{"c":64.44,"h":64.69,"l":63.175,"n":7620,"o":63.75,"t":"2026-01-09T05:00:00Z","v":246615,"vw":64.192993},{"c":65.57,"h":65.7799,"l":63.855,"n":5172,"o":64.11,"t":"2026-01-12T05:00:00Z","v":172724,"vw":65.269624},{"c":65.8,"h":66.59,"l":65.26,"n":6751,"o":66,"t":"2026-01-13T05:00:00Z","v":181732,"vw":65.875059},{"c":65.96,"h":66.82,"l":65.45,"n":7147,"o":66,"t":"2026-01-14T05:00:00Z","v":230223,"vw":66.092587},{"c":66.93,"h":67.8,"l":66.285,"n":7396,"o":66.37,"t":"2026-01-15T05:00:00Z","v":271501,"vw":67.075304},{"c":66.17,"h":67.24,"l":64.93,"n":8277,"o":66.48,"t":"2026-01-16T05:00:00Z","v":383799,"vw":65.874724},{"c":65.01,"h":65.96,"l":64.66,"n":7671,"o":64.99,"t":"2026-01-20T05:00:00Z","v":294625,"vw":64.998682},{"c":67.06,"h":67.1,"l":65.59,"n":9123,"o":65.95,"t":"2026-01-21T05:00:00Z","v":410236,"vw":66.62003},{"c":68.6,"h":68.935,"l":67.25,"n":7475,"o":67.63,"t":"2026-01-22T05:00:00Z","v":354369,"vw":68.319944},{"c":69.44,"h":69.59,"l":68.32,"n":6668,"o":68.39,"t":"2026-01-23T05:00:00Z","v":211026,"vw":69.124433},{"c":69.27,"h":69.67,"l":68.23,"n":6684,"o":69.67,"t":"2026-01-26T05:00:00Z","v":230775,"vw":69.091645},{"c":66.88,"h":69.8,"l":66.74,"n":6095,"o":69.32,"t":"2026-01-27T05:00:00Z","v":270492,"vw":67.436931},{"c":66.25,"h":67.76,"l":63.56,"n":8704,"o":67.44,"t":"2026-01-28T05:00:00Z","v":298628,"vw":65.618071},{"c":65.92,"h":66.86,"l":64.05,"n":8311,"o":66.49,"t":"2026-01-29T05:00:00Z","v":325164,"vw":65.892824},{"c":65.79,"h":66.84,"l":64.665,"n":8556,"o":65.07,"t":"2026-01-30T05:00:00Z","v":418594,"vw":65.587307},{"c":67.25,"h":68.58,"l":65.585,"n":7233,"o":65.61,"t":"2026-02-02T05:00:00Z","v":294328,"vw":67.512983},{"c":69.77,"h":69.89,"l":67.015,"n":8100,"o":67.23,"t":"2026-02-03T05:00:00Z","v":335105,"vw":68.967568},{"c":72.17,"h":73.2,"l":69.56,"n":11056,"o":70,"t":"2026-02-04T05:00:00Z","v":407679,"vw":71.909053},{"c":70.8,"h":77.46,"l":69.74,"n":8767,"o":77.46,"t":"2026-02-05T05:00:00Z","v":279413,"vw":71.37414},{"c":72.69,"h":73.27,"l":70.57,"n":7782,"o":71.2,"t":"2026-02-06T05:00:00Z","v":363588,"vw":72.754956},{"c":73.09,"h":73.675,"l":71.09,"n":6092,"o":72.35,"t":"2026-02-09T05:00:00Z","v":239783,"vw":72.960063},{"c":73.65,"h":74.34,"l":72.71,"n":6688,"o":72.71,"t":"2026-02-10T05:00:00Z","v":246502,"vw":73.599981},{"c":74.91,"h":75.81,"l":74.11,"n":8068,"o":74.5,"t":"2026-02-11T05:00:00Z","v":350849,"vw":74.889407},{"c":75.29,"h":76.27,"l":73.69,"n":7390,"o":75.25,"t":"2026-02-12T05:00:00Z","v":308344,"vw":74.980826},{"c":76.57,"h":77,"l":74.425,"n":7280,"o":75.02,"t":"2026-02-13T05:00:00Z","v":258258,"vw":76.419211},{"c":75.81,"h":76.22,"l":74.23,"n":7854,"o":76,"t":"2026-02-17T05:00:00Z","v":313906,"vw":75.339297},{"c":74.31,"h":76.725,"l":73.72,"n":9195,"o":76.26,"t":"2026-02-18T05:00:00Z","v":476999,"vw":75.176727},{"c":72.52,"h":73.33,"l":71.31,"n":8326,"o":73.07,"t":"2026-02-19T05:00:00Z","v":335638,"vw":72.196048},{"c":72.19,"h":73.46,"l":71.29,"n":7378,"o":72.31,"t":"2026-02-20T05:00:00Z","v":347367,"vw":72.174684},{"c":70.72,"h":71.54,"l":69.61,"n":7065,"o":71,"t":"2026-02-23T05:00:00Z","v":283857,"vw":70.650497},{"c":71.12,"h":72.755,"l":70.79,"n":6935,"o":70.79,"t":"2026-02-24T05:00:00Z","v":224804,"vw":71.507787},{"c":69.6,"h":71.61,"l":69.5915,"n":9074,"o":71.61,"t":"2026-02-25T05:00:00Z","v":395195,"vw":69.984621},{"c":70.52,"h":70.85,"l":64.95,"n":15306,"o":65.9,"t":"2026-02-26T05:00:00Z","v":729995,"vw":69.065174},{"c":72.03,"h":72.17,"l":68.685,"n":10094,"o":69.84,"t":"2026-02-27T05:00:00Z","v":554069,"vw":71.417431},{"c":71.64,"h":72.18,"l":69.5,"n":10598,"o":70.72,"t":"2026-03-02T05:00:00Z","v":413987,"vw":71.279963},{"c":70.66,"h":71.3,"l":68.04,"n":9028,"o":69.14,"t":"2026-03-03T05:00:00Z","v":404142,"vw":70.242383},{"c":69.88,"h":72.02,"l":69.0975,"n":7934,"o":71.72,"t":"2026-03-04T05:00:00Z","v":305157,"vw":70.205684},{"c":67.19,"h":69.34,"l":66.535,"n":9008,"o":68.94,"t":"2026-03-05T05:00:00Z","v":362253,"vw":67.539775},{"c":64.95,"h":66.28,"l":63.87,"n":9862,"o":65.57,"t":"2026-03-06T05:00:00Z","v":368722,"vw":65.050815},{"c":66.08,"h":66.3125,"l":63.09,"n":11735,"o":63.58,"t":"2026-03-09T04:00:00Z","v":494316,"vw":64.880905},{"c":65.51,"h":67.005,"l":65.14,"n":9494,"o":65.9,"t":"2026-03-10T04:00:00Z","v":348502,"vw":65.938349},{"c":64.16,"h":65.72,"l":63.37,"n":8837,"o":64.99,"t":"2026-03-11T04:00:00Z","v":372931,"vw":64.177707},{"c":64.07,"h":64.965,"l":63,"n":8948,"o":63.38,"t":"2026-03-12T04:00:00Z","v":421763,"vw":64.121152},{"c":64.61,"h":64.87,"l":63.23,"n":12197,"o":64.87,"t":"2026-03-13T04:00:00Z","v":558009,"vw":64.261818},{"c":65.65,"h":65.97,"l":64.93,"n":10659,"o":65.51,"t":"2026-03-16T04:00:00Z","v":554067,"vw":65.568589},{"c":67.86,"h":69.08,"l":65.67,"n":8285,"o":65.67,"t":"2026-03-17T04:00:00Z","v":407617,"vw":68.058269},{"c":65.69,"h":68.56,"l":65.67,"n":8741,"o":67.48,"t":"2026-03-18T04:00:00Z","v":425687,"vw":66.313595},{"c":65.35,"h":66.2,"l":64.11,"n":7683,"o":64.35,"t":"2026-03-19T04:00:00Z","v":289702,"vw":65.148635},{"c":63.62,"h":65.41,"l":62.9,"n":8006,"o":65.41,"t":"2026-03-20T04:00:00Z","v":1071427,"vw":63.646406},{"c":66.8,"h":67.94,"l":64.83,"n":7768,"o":65.74,"t":"2026-03-23T04:00:00Z","v":341281,"vw":66.951416},{"c":69.5,"h":69.88,"l":66.09,"n":5980,"o":66.09,"t":"2026-03-24T04:00:00Z","v":231981,"vw":69.254313},{"c":71.78,"h":72,"l":70.1,"n":6378,"o":70.84,"t":"2026-03-25T04:00:00Z","v":228226,"vw":71.60973},{"c":71.35,"h":72.055,"l":70.48,"n":5727,"o":70.91,"t":"2026-03-26T04:00:00Z","v":268148,"vw":71.248443},{"c":70.57,"h":71.88,"l":69.76,"n":7557,"o":70.55,"t":"2026-03-27T04:00:00Z","v":209202,"vw":70.813847},{"c":69.56,"h":72.04,"l":69.345,"n":10018,"o":71.42,"t":"2026-03-30T04:00:00Z","v":364369,"vw":70.248193},{"c":71.23,"h":72.74,"l":70.33,"n":7841,"o":70.33,"t":"2026-03-31T04:00:00Z","v":357730,"vw":71.305221},{"c":72.28,"h":72.94,"l":71.04,"n":8246,"o":72.12,"t":"2026-04-01T04:00:00Z","v":281506,"vw":72.284077},{"c":71.09,"h":72.53,"l":70.37,"n":7633,"o":70.99,"t":"2026-04-02T04:00:00Z","v":250169,"vw":71.102247},{"c":70.48,"h":71.04,"l":69.53,"n":5330,"o":70.97,"t":"2026-04-06T04:00:00Z","v":169803,"vw":70.472086},{"c":70.57,"h":70.79,"l":69.09,"n":7738,"o":70.3,"t":"2026-04-07T04:00:00Z","v":262437,"vw":70.171549},{"c":73.4,"h":73.93,"l":72.25,"n":7064,"o":73.89,"t":"2026-04-08T04:00:00Z","v":340121,"vw":73.274834},{"c":74.98,"h":75.63,"l":72.67,"n":6177,"o":72.87,"t":"2026-04-09T04:00:00Z","v":230254,"vw":74.844619},{"c":75.25,"h":75.89,"l":74.2162,"n":6026,"o":75.25,"t":"2026-04-10T04:00:00Z","v":179801,"vw":75.145945},{"c":75.98,"h":76.17,"l":74.55,"n":6621,"o":74.95,"t":"2026-04-13T04:00:00Z","v":216419,"vw":75.831309},{"c":76.56,"h":77.215,"l":75.4701,"n":6855,"o":76.26,"t":"2026-04-14T04:00:00Z","v":248381,"vw":76.541573},{"c":74.21,"h":76.06,"l":73.9706,"n":5393,"o":76.06,"t":"2026-04-15T04:00:00Z","v":155371,"vw":74.516148},{"c":73.74,"h":75.075,"l":73.19,"n":7764,"o":74.31,"t":"2026-04-16T04:00:00Z","v":306666,"vw":73.715266},{"c":75.2,"h":76.52,"l":74.135,"n":5006,"o":74.69,"t":"2026-04-17T04:00:00Z","v":165320,"vw":75.365794},{"c":75.17,"h":75.89,"l":74.51,"n":5020,"o":74.86,"t":"2026-04-20T04:00:00Z","v":137572,"vw":75.191129},{"c":74.4,"h":76.1,"l":73.815,"n":5746,"o":75.35,"t":"2026-04-21T04:00:00Z","v":171283,"vw":74.454305},{"c":74.59,"h":75.4,"l":74.33,"n":5060,"o":75.31,"t":"2026-04-22T04:00:00Z","v":133077,"vw":74.63022},{"c":75.26,"h":75.97,"l":74.27,"n":6915,"o":74.99,"t":"2026-04-23T04:00:00Z","v":140773,"vw":75.264825},{"c":76.41,"h":77.62,"l":74.61,"n":5526,"o":75.12,"t":"2026-04-24T04:00:00Z","v":240207,"vw":76.436197},{"c":76.32,"h":77.495,"l":76.095,"n":6755,"o":76.64,"t":"2026-04-27T04:00:00Z","v":229022,"vw":76.483833},{"c":74.74,"h":77.48,"l":74.42,"n":7786,"o":76.83,"t":"2026-04-28T04:00:00Z","v":211784,"vw":75.024298},{"c":73.07,"h":74.915,"l":72.45,"n":7866,"o":74.49,"t":"2026-04-29T04:00:00Z","v":301410,"vw":73.189066},{"c":76.19,"h":76.8175,"l":73.2,"n":8257,"o":73.72,"t":"2026-04-30T04:00:00Z","v":297078,"vw":75.806284},{"c":75.92,"h":76.57,"l":75.02,"n":7969,"o":76.39,"t":"2026-05-01T04:00:00Z","v":209350,"vw":75.84345},{"c":73.79,"h":75.71,"l":73.39,"n":8186,"o":75.68,"t":"2026-05-04T04:00:00Z","v":248584,"vw":74.16081},{"c":77.1,"h":77.12,"l":74.07,"n":6166,"o":74.46,"t":"2026-05-05T04:00:00Z","v":216768,"vw":76.594117},{"c":77.87,"h":79.285,"l":76.85,"n":8057,"o":79.22,"t":"2026-05-06T04:00:00Z","v":282307,"vw":78.033846},{"c":74.07,"h":77.23,"l":73.41,"n":10514,"o":75.54,"t":"2026-05-07T04:00:00Z","v":436701,"vw":74.859401},{"c":75.63,"h":76.125,"l":73.79,"n":8185,"o":74.7,"t":"2026-05-08T04:00:00Z","v":353026,"vw":75.165705},{"c":74.44,"h":76.46,"l":74.315,"n":7260,"o":76.02,"t":"2026-05-11T04:00:00Z","v":296999,"vw":74.99127},{"c":71.56,"h":73.975,"l":70.4,"n":8109,"o":73.68,"t":"2026-05-12T04:00:00Z","v":289579,"vw":71.805244},{"c":71.26,"h":72.205,"l":71.095,"n":7153,"o":71.98,"t":"2026-05-13T04:00:00Z","v":229627,"vw":71.444948},{"c":71.37,"h":72.82,"l":71.34,"n":7327,"o":72.21,"t":"2026-05-14T04:00:00Z","v":248997,"vw":71.706148},{"c":67.58,"h":70.24,"l":67.37,"n":7353,"o":70.05,"t":"2026-05-15T04:00:00Z","v":223165,"vw":68.103841},{"c":66.5,"h":68.87,"l":66.5,"n":5569,"o":67.87,"t":"2026-05-18T04:00:00Z","v":211664,"vw":67.041386},{"c":65.02,"h":65.85,"l":64.225,"n":8834,"o":65.48,"t":"2026-05-19T04:00:00Z","v":303381,"vw":65.091163},{"c":66.09,"h":66.415,"l":65.11,"n":8316,"o":65.39,"t":"2026-05-20T04:00:00Z","v":327295,"vw":65.977994},{"c":65.21,"h":66.4125,"l":63.96,"n":7898,"o":65.1,"t":"2026-05-21T04:00:00Z","v":282263,"vw":65.283993},{"c":66.67,"h":66.68,"l":65.275,"n":5154,"o":65.62,"t":"2026-05-22T04:00:00Z","v":172786,"vw":66.245704},{"c":68.53,"h":68.94,"l":67.1,"n":5964,"o":67.1,"t":"2026-05-26T04:00:00Z","v":148025,"vw":68.286685},{"c":68.93,"h":69.965,"l":68.65,"n":5583,"o":69.02,"t":"2026-05-27T04:00:00Z","v":148046,"vw":68.983047},{"c":68.58,"h":69.51,"l":67.62,"n":5181,"o":68.57,"t":"2026-05-28T04:00:00Z","v":156688,"vw":68.688123},{"c":67.82,"h":68.985,"l":67.54,"n":6575,"o":68.65,"t":"2026-05-29T04:00:00Z","v":230697,"vw":67.963811},{"c":66.55,"h":67.76,"l":65.68,"n":7348,"o":67.76,"t":"2026-06-01T04:00:00Z","v":260345,"vw":66.55048},{"c":67.17,"h":68.33,"l":66.62,"n":7090,"o":66.63,"t":"2026-06-02T04:00:00Z","v":209814,"vw":67.143638},{"c":66.97,"h":67.74,"l":66.63,"n":6050,"o":66.63,"t":"2026-06-03T04:00:00Z","v":242539,"vw":67.066492},{"c":66.09,"h":67.76,"l":65.5725,"n":8130,"o":67.15,"t":"2026-06-04T04:00:00Z","v":233608,"vw":66.210257},{"c":65.99,"h":66.36,"l":65.35,"n":8339,"o":65.71,"t":"2026-06-05T04:00:00Z","v":331109,"vw":65.907461},{"c":66.93,"h":67.32,"l":65.06,"n":8576,"o":66.54,"t":"2026-06-08T04:00:00Z","v":301245,"vw":66.738958},{"c":69.04,"h":69.41,"l":67.035,"n":6901,"o":67.99,"t":"2026-06-09T04:00:00Z","v":196742,"vw":68.656857},{"c":68.06,"h":70.125,"l":67.635,"n":7627,"o":69.16,"t":"2026-06-10T04:00:00Z","v":250167,"vw":68.293577},{"c":70.92,"h":71,"l":68.69,"n":6005,"o":68.91,"t":"2026-06-11T04:00:00Z","v":191840,"vw":70.217128},{"c":71.98,"h":73.195,"l":70.65,"n":6672,"o":71.77,"t":"2026-06-12T04:00:00Z","v":192902,"vw":72.347842},{"c":72.43,"h":73.185,"l":71.315,"n":6621,"o":73.16,"t":"2026-06-15T04:00:00Z","v":169238,"vw":72.345188},{"c":71.77,"h":73.39,"l":71.35,"n":6038,"o":72.74,"t":"2026-06-16T04:00:00Z","v":212249,"vw":71.910654},{"c":71.75,"h":73.92,"l":71.08,"n":6466,"o":71.93,"t":"2026-06-17T04:00:00Z","v":228833,"vw":71.996081},{"c":73.41,"h":73.7,"l":71.77,"n":6165,"o":72.67,"t":"2026-06-18T04:00:00Z","v":709644,"vw":73.27191},{"c":72.74,"h":74.655,"l":72.32,"n":6714,"o":73.45,"t":"2026-06-22T04:00:00Z","v":470346,"vw":72.885683},{"c":72.66,"h":73.055,"l":71.475,"n":8510,"o":71.62,"t":"2026-06-23T04:00:00Z","v":397268,"vw":72.445611},{"c":74.75,"h":75.885,"l":72.21,"n":8206,"o":72.89,"t":"2026-06-24T04:00:00Z","v":223706,"vw":74.679257},{"c":74.17,"h":74.72,"l":72.61,"n":10604,"o":74.56,"t":"2026-06-25T04:00:00Z","v":357647,"vw":73.814279},{"c":77.12,"h":77.12,"l":73.54,"n":11135,"o":73.61,"t":"2026-06-26T04:00:00Z","v":1034456,"vw":76.836436},{"c":74,"h":75.67,"l":73.01,"n":9577,"o":75.67,"t":"2026-06-29T04:00:00Z","v":338535,"vw":73.933044},{"c":74.67,"h":75.83,"l":73.77,"n":6545,"o":74.38,"t":"2026-06-30T04:00:00Z","v":194564,"vw":74.847215},{"c":72.58,"h":75.17,"l":72.49,"n":7602,"o":74.22,"t":"2026-07-01T04:00:00Z","v":243414,"vw":73.455188},{"c":72.49,"h":73.745,"l":71.43,"n":7055,"o":72.36,"t":"2026-07-02T04:00:00Z","v":231952,"vw":72.302991},{"c":73.86,"h":74.03,"l":72.12,"n":5486,"o":72.96,"t":"2026-07-06T04:00:00Z","v":167970,"vw":73.433513},{"c":73.36,"h":73.95,"l":72.02,"n":7872,"o":73.77,"t":"2026-07-07T04:00:00Z","v":235862,"vw":73.144667},{"c":71.53,"h":72.48,"l":69.62,"n":6922,"o":72.48,"t":"2026-07-08T04:00:00Z","v":262679,"vw":71.221484},{"c":72.19,"h":72.68,"l":71.24,"n":5898,"o":72.14,"t":"2026-07-09T04:00:00Z","v":146009,"vw":72.201414},{"c":72.07,"h":73.7,"l":72.05,"n":5990,"o":72.23,"t":"2026-07-10T04:00:00Z","v":222872,"vw":72.535264},{"c":71.6,"h":72.415,"l":70.68,"n":6208,"o":71.75,"t":"2026-07-13T04:00:00Z","v":205706,"vw":71.530129},{"c":72.94,"h":73.2,"l":71.29,"n":5920,"o":72.5,"t":"2026-07-14T04:00:00Z","v":324814,"vw":72.702815},{"c":74.51,"h":75.695,"l":71.71,"n":6881,"o":73.18,"t":"2026-07-15T04:00:00Z","v":165117,"vw":74.539587},{"c":75.17,"h":76.1,"l":74.09,"n":7919,"o":74.09,"t":"2026-07-16T04:00:00Z","v":261335,"vw":75.128946},{"c":76.53,"h":77.22,"l":73.55,"n":7225,"o":74.2,"t":"2026-07-17T04:00:00Z","v":238234,"vw":76.094074},{"c":74.77,"h":76.76,"l":74.45,"n":6486,"o":76.36,"t":"2026-07-20T04:00:00Z","v":173629,"vw":75.026393},{"c":74.8,"h":75.43,"l":72.48,"n":6609,"o":75.01,"t":"2026-07-21T04:00:00Z","v":230114,"vw":74.54288},{"c":74.7,"h":76.4,"l":74.03,"n":6672,"o":74.98,"t":"2026-07-22T04:00:00Z","v":208380,"vw":74.864118},{"c":73.76,"h":74.45,"l":72.77,"n":5987,"o":73.5,"t":"2026-07-23T04:00:00Z","v":175199,"vw":73.558687},{"c":73.26,"h":74.78,"l":72.89,"n":6222,"o":74.28,"t":"2026-07-24T04:00:00Z","v":191037,"vw":73.51678},{"c":74.36,"h":74.47,"l":72.885,"n":5939,"o":73.64,"t":"2026-07-27T04:00:00Z","v":194685,"vw":73.959193},{"c":74.49,"h":76.3325,"l":74.46,"n":6338,"o":75.1,"t":"2026-07-28T04:00:00Z","v":170287,"vw":74.953144},{"c":70.62,"h":74.12,"l":70.6,"n":9317,"o":74.12,"t":"2026-07-29T04:00:00Z","v":387180,"vw":71.378992},{"c":70.19,"h":76.03,"l":67.81,"n":11500,"o":74.05,"t":"2026-07-30T04:00:00Z","v":460043,"vw":70.123292},{"c":73.11,"h":74.275,"l":69.41,"n":9219,"o":70.32,"t":"2026-07-31T04:00:00Z","v":296731,"vw":73.008451},{"c":73.41,"h":75.965,"l":73.21,"n":9560,"o":74,"t":"2026-08-03T04:00:00Z","v":297123,"vw":73.72341},{"c":75.58,"h":75.93,"l":72.71,"n":7734,"o":73.67,"t":"2026-08-04T04:00:00Z","v":279457,"vw":75.095483},{"c":77.11,"h":77.49,"l":74.59,"n":8143,"o":75.26,"t":"2026-08-05T04:00:00Z","v":339798,"vw":76.405665},{"c":77.34,"h":78.08,"l":76.05,"n":7235,"o":77.79,"t":"2026-08-06T04:00:00Z","v":270537,"vw":77.351862},{"c":77.82,"h":78.07,"l":76.77,"n":7864,"o":77.5,"t":"2026-08-07T04:00:00Z","v":252514,"vw":77.661321},{"c":77.04,"h":77.5,"l":75.805,"n":7404,"o":77.31,"t":"2026-08-10T04:00:00Z","v":216093,"vw":76.655786},{"c":77.79,"h":79.047,"l":76.63,"n":6028,"o":76.75,"t":"2026-08-11T04:00:00Z","v":173959,"vw":77.959614},{"c":76.19,"h":78.95,"l":76.11,"n":7822,"o":78.5,"t":"2026-08-12T04:00:00Z","v":242678,"vw":76.467819},{"c":75.33,"h":77.36,"l":75.16,"n":6583,"o":76.57,"t":"2026-08-13T04:00:00Z","v":223043,"vw":75.595922},{"c":76.77,"h":76.78,"l":74.7028,"n":6540,"o":75.27,"t":"2026-08-14T04:00:00Z","v":185900,"vw":75.936475},{"c":75.79,"h":76.3,"l":75.43,"n":5459,"o":76.17,"t":"2026-08-17T04:00:00Z","v":152753,"vw":75.824828},{"c":73.99,"h":76.14,"l":73.89,"n":6285,"o":76.14,"t":"2026-08-18T04:00:00Z","v":177794,"vw":74.202213},{"c":71.16,"h":75.51,"l":71.08,"n":7242,"o":74.91,"t":"2026-08-19T04:00:00Z","v":209380,"vw":72.131593},{"c":69.31,"h":70.1,"l":68.68,"n":8116,"o":69.88,"t":"2026-08-20T04:00:00Z","v":187180,"vw":69.461106},{"c":70.27,"h":71.36,"l":68.88,"n":7510,"o":69.72,"t":"2026-08-21T04:00:00Z","v":310336,"vw":70.469858},{"c":68.81,"h":70.73,"l":68.11,"n":8340,"o":70.73,"t":"2026-08-24T04:00:00Z","v":216530,"vw":69.122007},{"c":69.05,"h":69.56,"l":68.47,"n":6894,"o":69.56,"t":"2026-08-25T04:00:00Z","v":245216,"vw":68.974442},{"c":69.56,"h":69.84,"l":69.12,"n":6897,"o":69.37,"t":"2026-08-26T04:00:00Z","v":164787,"vw":69.544822},{"c":69.74,"h":70.28,"l":68.24,"n":12664,"o":68.96,"t":"2026-08-27T04:00:00Z","v":183973,"vw":69.603186},{"c":69.43,"h":70.38,"l":68.74,"n":7714,"o":70.38,"t":"2026-08-28T04:00:00Z","v":214411,"vw":69.334324},{"c":69.29,"h":69.67,"l":68.285,"n":7041,"o":69.11,"t":"2026-08-31T04:00:00Z","v":292987,"vw":69.161187},{"c":68.51,"h":68.75,"l":67.46,"n":7252,"o":68.57,"t":"2026-09-01T04:00:00Z","v":217935,"vw":68.321128},{"c":68.97,"h":71.41,"l":68.935,"n":8099,"o":69.04,"t":"2026-09-02T04:00:00Z","v":250687,"vw":69.557544},{"c":69.83,"h":70.11,"l":67.28,"n":6948,"o":69.77,"t":"2026-09-03T04:00:00Z","v":292730,"vw":69.482833},{"c":70.54,"h":70.84,"l":69.345,"n":5829,"o":69.42,"t":"2026-09-04T04:00:00Z","v":163542,"vw":70.299014},{"c":69.15,"h":70.68,"l":69.065,"n":6811,"o":70.68,"t":"2026-09-08T04:00:00Z","v":189637,"vw":69.310784},{"c":68.1,"h":69.605,"l":67.75,"n":6130,"o":69.28,"t":"2026-09-09T04:00:00Z","v":176122,"vw":68.219042},{"c":67.13,"h":67.885,"l":66.57,"n":7096,"o":67.24,"t":"2026-09-10T04:00:00Z","v":318439,"vw":67.196432},{"c":69.41,"h":70.2,"l":67.8,"n":6111,"o":68.18,"t":"2026-09-11T04:00:00Z","v":246749,"vw":69.278472},{"c":68.25,"h":68.58,"l":67.3,"n":9093,"o":68.58,"t":"2026-09-14T04:00:00Z","v":342151,"vw":68.032527},{"c":67.84,"h":68.96,"l":67.54,"n":5889,"o":68.45,"t":"2026-09-15T04:00:00Z","v":172378,"vw":67.913849},{"c":68.23,"h":69.4171,"l":67.73,"n":7276,"o":68.44,"t":"2026-09-16T04:00:00Z","v":198850,"vw":68.403572},{"c":68.06,"h":69.73,"l":67.65,"n":7979,"o":69.62,"t":"2026-09-17T04:00:00Z","v":264670,"vw":68.173276},{"c":68.2,"h":68.35,"l":66.43,"n":7053,"o":67.86,"t":"2026-09-18T04:00:00Z","v":822106,"vw":68.119327},{"c":68.96,"h":69.56,"l":67.715,"n":7076,"o":68.79,"t":"2026-09-21T04:00:00Z","v":226399,"vw":68.946357},{"c":71.27,"h":71.68,"l":69.36,"n":7646,"o":70.13,"t":"2026-09-22T04:00:00Z","v":291205,"vw":71.171284},{"c":71.75,"h":72.11,"l":69.75,"n":6848,"o":70.72,"t":"2026-09-23T04:00:00Z","v":224641,"vw":71.455701},{"c":71.79,"h":72.03,"l":70.6744,"n":6017,"o":71.16,"t":"2026-09-24T04:00:00Z","v":194802,"vw":71.699094},{"c":73,"h":73.49,"l":71.83,"n":6708,"o":72.47,"t":"2026-09-25T04:00:00Z","v":242309,"vw":72.961586},{"c":72.74,"h":73.29,"l":71.58,"n":7754,"o":72.12,"t":"2026-09-28T04:00:00Z","v":230643,"vw":72.720492},{"c":71.06,"h":73.18,"l":70.82,"n":5859,"o":73.18,"t":"2026-09-29T04:00:00Z","v":260226,"vw":71.486258},{"c":70.75,"h":71.42,"l":69.81,"n":8324,"o":71.42,"t":"2026-09-30T04:00:00Z","v":406202,"vw":70.867886},{"c":71.09,"h":71.855,"l":68.6,"n":8016,"o":69.83,"t":"2026-10-01T04:00:00Z","v":274361,"vw":70.992536},{"c":72.41,"h":73.65,"l":72.0354,"n":5054,"o":72.28,"t":"2026-10-02T04:00:00Z","v":178626,"vw":72.76946},{"c":73.14,"h":73.4,"l":71.26,"n":7031,"o":71.81,"t":"2026-10-05T04:00:00Z","v":297871,"vw":73.051393},{"c":72.8,"h":73.8,"l":72.2,"n":8013,"o":73.8,"t":"2026-10-06T04:00:00Z","v":237766,"vw":72.755562},{"c":70.92,"h":72.33,"l":70.72,"n":6341,"o":71.68,"t":"2026-10-07T04:00:00Z","v":330958,"vw":71.084622},{"c":71.41,"h":72.17,"l":70.44,"n":8018,"o":70.44,"t":"2026-10-08T04:00:00Z","v":245299,"vw":71.396135},{"c":69.76,"h":72.23,"l":69.52,"n":5950,"o":71.83,"t":"2026-10-09T04:00:00Z","v":224043,"vw":69.965973},{"c":69.07,"h":69.87,"l":68.9,"n":7536,"o":69.2,"t":"2026-10-12T04:00:00Z","v":280499,"vw":69.287778},{"c":70.08,"h":70.765,"l":68.74,"n":6932,"o":69.27,"t":"2026-10-13T04:00:00Z","v":318236,"vw":69.800785},{"c":70.14,"h":71.035,"l":69.05,"n":7976,"o":69.32,"t":"2026-10-14T04:00:00Z","v":291501,"vw":70.210941},{"c":70.54,"h":71.23,"l":69.78,"n":5828,"o":70.53,"t":"2026-10-15T04:00:00Z","v":174877,"vw":70.484601},{"c":69.82,"h":71.87,"l":69.71,"n":5048,"o":70.6,"t":"2026-10-16T04:00:00Z","v":210996,"vw":70.116785},{"c":70.31,"h":71.02,"l":69.5985,"n":6328,"o":70.01,"t":"2026-10-19T04:00:00Z","v":208783,"vw":70.420765},{"c":70.6,"h":72.23,"l":70.185,"n":5274,"o":70.24,"t":"2026-10-20T04:00:00Z","v":264517,"vw":70.85581},{"c":70.69,"h":71.69,"l":69.9,"n":6069,"o":70.76,"t":"2026-10-21T04:00:00Z","v":268303,"vw":70.590857},{"c":70.435,"h":71.1912,"l":70.15,"n":2305,"o":70.27,"t":"2026-10-22T04:00:00Z","v":58636,"vw":70.464898}],"volatilityBars":[{"c":68.275,"h":68.79,"l":68.275,"n":49,"o":68.79,"t":"2026-09-21T13:30:00Z","v":2031,"vw":68.713218},{"c":68.155,"h":68.5,"l":67.815,"n":116,"o":68.5,"t":"2026-09-21T14:00:00Z","v":3314,"vw":68.330206},{"c":68.24,"h":68.615,"l":67.715,"n":212,"o":68.38,"t":"2026-09-21T14:30:00Z","v":7575,"vw":68.341318},{"c":68.3,"h":68.3,"l":68.3,"n":4,"o":68.3,"t":"2026-09-21T14:45:00Z","v":1121,"vw":68.3},{"c":68.675,"h":68.79,"l":68.54,"n":85,"o":68.54,"t":"2026-09-21T15:00:00Z","v":3110,"vw":68.722328},{"c":68.53,"h":68.57,"l":68.32,"n":280,"o":68.54,"t":"2026-09-21T15:15:00Z","v":8703,"vw":68.423826},{"c":68.37,"h":68.56,"l":68.37,"n":34,"o":68.555,"t":"2026-09-21T15:30:00Z","v":677,"vw":68.483},{"c":68.525,"h":68.565,"l":68.37,"n":115,"o":68.37,"t":"2026-09-21T15:45:00Z","v":2067,"vw":68.495117},{"c":68.88,"h":69.2999,"l":68.595,"n":468,"o":68.61,"t":"2026-09-21T16:00:00Z","v":17991,"vw":68.845422},{"c":68.955,"h":69.195,"l":68.92,"n":218,"o":69.195,"t":"2026-09-21T16:15:00Z","v":6684,"vw":69.028134},{"c":68.845,"h":69.035,"l":68.845,"n":121,"o":68.99,"t":"2026-09-21T16:30:00Z","v":3604,"vw":68.953917},{"c":68.92,"h":68.995,"l":68.82,"n":134,"o":68.855,"t":"2026-09-21T16:45:00Z","v":4366,"vw":68.899278},{"c":69.085,"h":69.09,"l":68.836,"n":144,"o":68.915,"t":"2026-09-21T17:00:00Z","v":2571,"vw":68.951833},{"c":68.85,"h":69.15,"l":68.84,"n":216,"o":69.085,"t":"2026-09-21T17:15:00Z","v":7411,"vw":69.012931},{"c":68.785,"h":68.9,"l":68.77,"n":134,"o":68.9,"t":"2026-09-21T17:30:00Z","v":3307,"vw":68.8365},{"c":68.93,"h":68.955,"l":68.655,"n":209,"o":68.73,"t":"2026-09-21T17:45:00Z","v":8274,"vw":68.835998},{"c":68.83,"h":68.95,"l":68.82,"n":127,"o":68.93,"t":"2026-09-21T18:00:00Z","v":3215,"vw":68.892105},{"c":68.985,"h":69.015,"l":68.84,"n":164,"o":68.9,"t":"2026-09-21T18:15:00Z","v":4044,"vw":68.933809},{"c":69.035,"h":69.145,"l":68.96,"n":219,"o":69.01,"t":"2026-09-21T18:30:00Z","v":7823,"vw":69.016532},{"c":69.19,"h":69.23,"l":68.995,"n":214,"o":69.11,"t":"2026-09-21T18:45:00Z","v":5850,"vw":69.108113},{"c":69.45,"h":69.45,"l":69.18,"n":279,"o":69.26,"t":"2026-09-21T19:00:00Z","v":10543,"vw":69.335245},{"c":69.335,"h":69.56,"l":69.31,"n":312,"o":69.43,"t":"2026-09-21T19:15:00Z","v":7150,"vw":69.399155},{"c":69.24,"h":69.4,"l":69.18,"n":554,"o":69.335,"t":"2026-09-21T19:30:00Z","v":14437,"vw":69.315041},{"c":68.96,"h":69.23,"l":68.73,"n":1119,"o":69.23,"t":"2026-09-21T19:45:00Z","v":28429,"vw":68.954798},{"c":68.96,"h":68.96,"l":68.96,"n":23,"o":68.96,"t":"2026-09-21T20:00:00Z","v":51317,"vw":68.96},{"c":70.245,"h":70.25,"l":69.36,"n":35,"o":70.13,"t":"2026-09-22T13:30:00Z","v":2254,"vw":70.100474},{"c":70.475,"h":70.585,"l":69.84,"n":93,"o":69.84,"t":"2026-09-22T13:45:00Z","v":3469,"vw":70.318695},{"c":70.81,"h":70.81,"l":70.14,"n":133,"o":70.14,"t":"2026-09-22T14:00:00Z","v":4687,"vw":70.589707},{"c":70.56,"h":70.8,"l":70.23,"n":106,"o":70.8,"t":"2026-09-22T14:15:00Z","v":2512,"vw":70.595388},{"c":69.935,"h":70.43,"l":69.935,"n":111,"o":70.43,"t":"2026-09-22T14:30:00Z","v":2430,"vw":70.163171},{"c":69.855,"h":69.855,"l":69.855,"n":15,"o":69.855,"t":"2026-09-22T14:45:00Z","v":269,"vw":69.855},{"c":70.18,"h":70.27,"l":70.03,"n":135,"o":70.11,"t":"2026-09-22T15:00:00Z","v":2842,"vw":70.125334},{"c":70.19,"h":70.19,"l":70.1,"n":52,"o":70.17,"t":"2026-09-22T15:15:00Z","v":1213,"vw":70.153333},{"c":70.15,"h":70.15,"l":70.07,"n":37,"o":70.07,"t":"2026-09-22T15:30:00Z","v":1208,"vw":70.116065},{"c":70.42,"h":70.63,"l":70.165,"n":180,"o":70.165,"t":"2026-09-22T15:45:00Z","v":3891,"vw":70.439132},{"c":70.495,"h":70.495,"l":70.495,"n":22,"o":70.495,"t":"2026-09-22T16:00:00Z","v":474,"vw":70.495},{"c":70.31,"h":70.41,"l":70.31,"n":167,"o":70.4,"t":"2026-09-22T16:15:00Z","v":5434,"vw":70.368449},{"c":70.445,"h":70.445,"l":70.31,"n":67,"o":70.31,"t":"2026-09-22T16:30:00Z","v":2088,"vw":70.421301},{"c":70.5075,"h":70.5075,"l":70.35,"n":110,"o":70.37,"t":"2026-09-22T16:45:00Z","v":2374,"vw":70.425291},{"c":70.48,"h":70.48,"l":70.47,"n":22,"o":70.47,"t":"2026-09-22T17:00:00Z","v":719,"vw":70.473333},{"c":70.6,"h":70.6,"l":70.395,"n":119,"o":70.395,"t":"2026-09-22T17:15:00Z","v":2098,"vw":70.4365},{"c":70.71,"h":70.71,"l":70.62,"n":101,"o":70.62,"t":"2026-09-22T17:30:00Z","v":1732,"vw":70.675447},{"c":71.215,"h":71.215,"l":70.77,"n":301,"o":70.81,"t":"2026-09-22T17:45:00Z","v":7977,"vw":70.874202},{"c":70.955,"h":71.22,"l":70.89,"n":226,"o":71.22,"t":"2026-09-22T18:00:00Z","v":5787,"vw":71.016478},{"c":70.73,"h":70.95,"l":70.73,"n":85,"o":70.94,"t":"2026-09-22T18:15:00Z","v":1936,"vw":70.848793},{"c":70.96,"h":70.97,"l":70.66,"n":235,"o":70.85,"t":"2026-09-22T18:30:00Z","v":6246,"vw":70.780404},{"c":71.14,"h":71.155,"l":70.84,"n":222,"o":71.005,"t":"2026-09-22T18:45:00Z","v":11697,"vw":71.044523},{"c":71.23,"h":71.23,"l":71.08,"n":177,"o":71.21,"t":"2026-09-22T19:00:00Z","v":5203,"vw":71.148958},{"c":71.045,"h":71.24,"l":70.96,"n":537,"o":71.235,"t":"2026-09-22T19:15:00Z","v":21206,"vw":71.077883},{"c":71.465,"h":71.63,"l":71.02,"n":586,"o":71.04,"t":"2026-09-22T19:30:00Z","v":15734,"vw":71.438461},{"c":71.31,"h":71.68,"l":71.225,"n":1680,"o":71.53,"t":"2026-09-22T19:45:00Z","v":61866,"vw":71.506298},{"c":71.27,"h":71.27,"l":71.27,"n":32,"o":71.27,"t":"2026-09-22T20:00:00Z","v":91298,"vw":71.27},{"c":71.21,"h":71.21,"l":70.72,"n":14,"o":70.72,"t":"2026-09-23T13:30:00Z","v":1011,"vw":70.796433},{"c":70.4,"h":71.6734,"l":70.4,"n":79,"o":71.6734,"t":"2026-09-23T13:45:00Z","v":8176,"vw":71.004611},{"c":70.485,"h":70.59,"l":70.31,"n":114,"o":70.46,"t":"2026-09-23T14:00:00Z","v":2549,"vw":70.493056},{"c":70.14,"h":70.805,"l":70.095,"n":168,"o":70.68,"t":"2026-09-23T14:15:00Z","v":4674,"vw":70.433903},{"c":69.75,"h":70.09,"l":69.75,"n":43,"o":69.766,"t":"2026-09-23T14:30:00Z","v":945,"vw":69.989429},{"c":70.34,"h":70.56,"l":69.985,"n":251,"o":70.025,"t":"2026-09-23T14:45:00Z","v":4746,"vw":70.287289},{"c":70.84,"h":70.87,"l":70.425,"n":148,"o":70.45,"t":"2026-09-23T15:00:00Z","v":4068,"vw":70.691969},{"c":70.655,"h":70.86,"l":70.655,"n":103,"o":70.86,"t":"2026-09-23T15:15:00Z","v":4124,"vw":70.737472},{"c":70.94,"h":70.94,"l":70.82,"n":115,"o":70.82,"t":"2026-09-23T15:30:00Z","v":2471,"vw":70.849926},{"c":70.71,"h":70.87,"l":70.71,"n":52,"o":70.87,"t":"2026-09-23T15:45:00Z","v":1394,"vw":70.766069},{"c":70.65,"h":70.695,"l":70.586,"n":158,"o":70.695,"t":"2026-09-23T16:00:00Z","v":3442,"vw":70.646106},{"c":70.97,"h":71.13,"l":70.8,"n":143,"o":70.8,"t":"2026-09-23T16:15:00Z","v":5012,"vw":70.953702},{"c":71.38,"h":71.38,"l":71.1,"n":120,"o":71.12,"t":"2026-09-23T16:30:00Z","v":3385,"vw":71.204871},{"c":71.125,"h":71.38,"l":71.125,"n":60,"o":71.38,"t":"2026-09-23T16:45:00Z","v":2259,"vw":71.235313},{"c":71.02,"h":71.28,"l":70.82,"n":372,"o":71.28,"t":"2026-09-23T17:00:00Z","v":16261,"vw":71.050617},{"c":71.15,"h":71.16,"l":70.96,"n":164,"o":71.045,"t":"2026-09-23T17:15:00Z","v":5584,"vw":71.066463},{"c":71.19,"h":71.19,"l":70.95,"n":129,"o":71.125,"t":"2026-09-23T17:30:00Z","v":3491,"vw":71.089224},{"c":71.28,"h":71.38,"l":71.28,"n":157,"o":71.32,"t":"2026-09-23T17:45:00Z","v":4103,"vw":71.328946},{"c":71.47,"h":71.55,"l":71.23,"n":179,"o":71.31,"t":"2026-09-23T18:00:00Z","v":5131,"vw":71.3778},{"c":71.715,"h":71.77,"l":71.48,"n":181,"o":71.48,"t":"2026-09-23T18:15:00Z","v":5130,"vw":71.644749},{"c":71.545,"h":71.65,"l":71.48,"n":268,"o":71.65,"t":"2026-09-23T18:30:00Z","v":7159,"vw":71.554634},{"c":71.535,"h":71.63,"l":71.515,"n":149,"o":71.61,"t":"2026-09-23T18:45:00Z","v":4780,"vw":71.567185},{"c":71.87,"h":71.88,"l":71.6,"n":309,"o":71.65,"t":"2026-09-23T19:00:00Z","v":9952,"vw":71.70784},{"c":71.935,"h":72,"l":71.78,"n":315,"o":71.87,"t":"2026-09-23T19:15:00Z","v":9495,"vw":71.903113},{"c":72,"h":72.11,"l":71.94,"n":384,"o":72.04,"t":"2026-09-23T19:30:00Z","v":9344,"vw":72.034449},{"c":71.7,"h":72.015,"l":71.565,"n":960,"o":72,"t":"2026-09-23T19:45:00Z","v":33918,"vw":71.774443},{"c":71.75,"h":71.75,"l":71.75,"n":29,"o":71.75,"t":"2026-09-23T20:00:00Z","v":45823,"vw":71.75},{"c":71.265,"h":72.03,"l":71.16,"n":94,"o":71.16,"t":"2026-09-24T13:30:00Z","v":2587,"vw":71.471128},{"c":71.67,"h":71.7121,"l":71.365,"n":27,"o":71.365,"t":"2026-09-24T13:45:00Z","v":528,"vw":71.619433},{"c":70.6744,"h":71.59,"l":70.6744,"n":44,"o":71.59,"t":"2026-09-24T14:00:00Z","v":1397,"vw":71.108432},{"c":71.08,"h":71.08,"l":71.08,"n":26,"o":71.08,"t":"2026-09-24T14:15:00Z","v":508,"vw":71.08},{"c":70.95,"h":71.26,"l":70.94,"n":84,"o":71.255,"t":"2026-09-24T14:30:00Z","v":3255,"vw":71.158245},{"c":71.05,"h":71.08,"l":70.99,"n":108,"o":71.07,"t":"2026-09-24T14:45:00Z","v":3347,"vw":71.054605},{"c":71.01,"h":71.025,"l":71.01,"n":20,"o":71.025,"t":"2026-09-24T15:00:00Z","v":338,"vw":71.0175},{"c":70.885,"h":71.035,"l":70.885,"n":158,"o":71.01,"t":"2026-09-24T15:30:00Z","v":6359,"vw":70.973802},{"c":70.81,"h":70.96,"l":70.795,"n":125,"o":70.96,"t":"2026-09-24T15:45:00Z","v":3740,"vw":70.898387},{"c":71.08,"h":71.08,"l":70.8,"n":78,"o":70.805,"t":"2026-09-24T16:00:00Z","v":2512,"vw":70.930152},{"c":71.6,"h":71.765,"l":71.19,"n":295,"o":71.37,"t":"2026-09-24T16:15:00Z","v":10434,"vw":71.478307},{"c":71.8,"h":71.9,"l":71.4,"n":181,"o":71.565,"t":"2026-09-24T16:30:00Z","v":4921,"vw":71.656323},{"c":71.71,"h":71.855,"l":71.64,"n":77,"o":71.82,"t":"2026-09-24T16:45:00Z","v":2423,"vw":71.77134},{"c":71.5,"h":71.665,"l":71.48,"n":47,"o":71.665,"t":"2026-09-24T17:00:00Z","v":1484,"vw":71.54423},{"c":71.37,"h":71.7299,"l":71.37,"n":136,"o":71.58,"t":"2026-09-24T17:15:00Z","v":6014,"vw":71.604489},{"c":71.31,"h":71.455,"l":71.31,"n":158,"o":71.4,"t":"2026-09-24T17:30:00Z","v":6390,"vw":71.414689},{"c":71.4369,"h":71.4369,"l":71.305,"n":90,"o":71.315,"t":"2026-09-24T17:45:00Z","v":2510,"vw":71.374482},{"c":71.74,"h":71.785,"l":71.395,"n":152,"o":71.395,"t":"2026-09-24T18:00:00Z","v":4371,"vw":71.606736},{"c":72.015,"h":72.015,"l":71.84,"n":134,"o":71.845,"t":"2026-09-24T18:15:00Z","v":3237,"vw":71.929737},{"c":71.815,"h":71.94,"l":71.71,"n":159,"o":71.94,"t":"2026-09-24T18:30:00Z","v":4525,"vw":71.833828},{"c":71.9,"h":72.01,"l":71.9,"n":170,"o":71.94,"t":"2026-09-24T18:45:00Z","v":4265,"vw":71.944437},{"c":71.9,"h":72.01,"l":71.81,"n":88,"o":71.87,"t":"2026-09-24T19:00:00Z","v":2473,"vw":71.94616},{"c":71.83,"h":71.9,"l":71.71,"n":270,"o":71.8,"t":"2026-09-24T19:15:00Z","v":8126,"vw":71.843115},{"c":71.96,"h":71.96,"l":71.81,"n":403,"o":71.9,"t":"2026-09-24T19:30:00Z","v":14311,"vw":71.892185},{"c":71.72,"h":72.005,"l":71.72,"n":1137,"o":71.955,"t":"2026-09-24T19:45:00Z","v":35211,"vw":71.884759},{"c":71.79,"h":71.79,"l":71.78,"n":28,"o":71.78,"t":"2026-09-24T20:00:00Z","v":47615,"vw":71.789977},{"c":72.375,"h":72.79,"l":71.83,"n":70,"o":72.47,"t":"2026-09-25T13:30:00Z","v":4097,"vw":72.483625},{"c":72.46,"h":72.54,"l":72.1,"n":54,"o":72.54,"t":"2026-09-25T14:00:00Z","v":1562,"vw":72.285263},{"c":72.46,"h":72.5,"l":72.03,"n":222,"o":72.42,"t":"2026-09-25T14:15:00Z","v":5552,"vw":72.358215},{"c":72.62,"h":72.64,"l":72.41,"n":81,"o":72.63,"t":"2026-09-25T14:45:00Z","v":2217,"vw":72.591143},{"c":72.735,"h":72.96,"l":72.735,"n":126,"o":72.87,"t":"2026-09-25T15:00:00Z","v":3625,"vw":72.867299},{"c":72.6,"h":72.6,"l":72.6,"n":28,"o":72.6,"t":"2026-09-25T15:15:00Z","v":895,"vw":72.6},{"c":72.53,"h":72.76,"l":72.53,"n":41,"o":72.76,"t":"2026-09-25T15:30:00Z","v":738,"vw":72.683333},{"c":72.86,"h":72.86,"l":72.485,"n":169,"o":72.52,"t":"2026-09-25T15:45:00Z","v":3621,"vw":72.614742},{"c":73.155,"h":73.24,"l":72.97,"n":158,"o":72.97,"t":"2026-09-25T16:00:00Z","v":6856,"vw":73.156995},{"c":73.21,"h":73.3189,"l":72.855,"n":374,"o":73.18,"t":"2026-09-25T16:15:00Z","v":14428,"vw":73.207161},{"c":73.06,"h":73.09,"l":72.97,"n":60,"o":73.06,"t":"2026-09-25T16:30:00Z","v":2375,"vw":73.04087},{"c":72.97,"h":73.055,"l":72.88,"n":56,"o":73.055,"t":"2026-09-25T16:45:00Z","v":1818,"vw":72.93266},{"c":72.9,"h":72.9575,"l":72.835,"n":91,"o":72.955,"t":"2026-09-25T17:00:00Z","v":3638,"vw":72.889623},{"c":72.86,"h":72.86,"l":72.68,"n":139,"o":72.75,"t":"2026-09-25T17:15:00Z","v":3557,"vw":72.754485},{"c":72.9,"h":72.9,"l":72.72,"n":32,"o":72.76,"t":"2026-09-25T17:30:00Z","v":927,"vw":72.778182},{"c":72.97,"h":72.99,"l":72.9025,"n":81,"o":72.9025,"t":"2026-09-25T17:45:00Z","v":1839,"vw":72.963718},{"c":72.82,"h":72.955,"l":72.82,"n":32,"o":72.955,"t":"2026-09-25T18:00:00Z","v":1348,"vw":72.880606},{"c":72.695,"h":72.92,"l":72.66,"n":276,"o":72.83,"t":"2026-09-25T18:15:00Z","v":16034,"vw":72.783638},{"c":72.7,"h":72.7,"l":72.7,"n":18,"o":72.7,"t":"2026-09-25T18:30:00Z","v":173,"vw":72.7},{"c":72.54,"h":72.84,"l":72.49,"n":203,"o":72.84,"t":"2026-09-25T18:45:00Z","v":9689,"vw":72.622068},{"c":72.725,"h":72.79,"l":72.55,"n":249,"o":72.55,"t":"2026-09-25T19:00:00Z","v":10425,"vw":72.651124},{"c":73.03,"h":73.29,"l":72.67,"n":594,"o":72.71,"t":"2026-09-25T19:15:00Z","v":33172,"vw":73.04223},{"c":73.42,"h":73.42,"l":73.15,"n":379,"o":73.155,"t":"2026-09-25T19:30:00Z","v":8084,"vw":73.257714},{"c":73,"h":73.49,"l":72.97,"n":1205,"o":73.47,"t":"2026-09-25T19:45:00Z","v":37479,"vw":73.206845},{"c":73,"h":73,"l":73,"n":23,"o":73,"t":"2026-09-25T20:00:00Z","v":51066,"vw":73},{"c":72.21,"h":72.55,"l":71.58,"n":117,"o":72.12,"t":"2026-09-28T13:30:00Z","v":3792,"vw":72.171879},{"c":72.865,"h":72.865,"l":72.38,"n":44,"o":72.46,"t":"2026-09-28T13:45:00Z","v":1224,"vw":72.606},{"c":72.73,"h":73.06,"l":72.235,"n":189,"o":72.235,"t":"2026-09-28T14:00:00Z","v":3952,"vw":72.800941},{"c":72.66,"h":72.66,"l":72.54,"n":111,"o":72.57,"t":"2026-09-28T14:15:00Z","v":2626,"vw":72.59306},{"c":72.49,"h":72.49,"l":72.49,"n":22,"o":72.49,"t":"2026-09-28T14:30:00Z","v":489,"vw":72.49},{"c":72.13,"h":72.4,"l":72.13,"n":100,"o":72.21,"t":"2026-09-28T14:45:00Z","v":2190,"vw":72.291176},{"c":71.85,"h":72.18,"l":71.85,"n":202,"o":72.02,"t":"2026-09-28T15:00:00Z","v":3344,"vw":72.043929},{"c":71.9391,"h":72.035,"l":71.91,"n":88,"o":72.02,"t":"2026-09-28T15:15:00Z","v":2530,"vw":71.968515},{"c":72.04,"h":72.04,"l":72.04,"n":32,"o":72.04,"t":"2026-09-28T15:30:00Z","v":570,"vw":72.04},{"c":71.91,"h":72.02,"l":71.87,"n":97,"o":71.87,"t":"2026-09-28T15:45:00Z","v":2724,"vw":71.935493},{"c":72.14,"h":72.19,"l":71.895,"n":89,"o":71.895,"t":"2026-09-28T16:00:00Z","v":1747,"vw":72.0825},{"c":73.076,"h":73.076,"l":72.17,"n":283,"o":72.17,"t":"2026-09-28T16:15:00Z","v":4952,"vw":72.814089},{"c":72.34,"h":72.59,"l":72.325,"n":49,"o":72.59,"t":"2026-09-28T16:30:00Z","v":1336,"vw":72.4375},{"c":72.3,"h":72.51,"l":72.11,"n":109,"o":72.51,"t":"2026-09-28T16:45:00Z","v":2048,"vw":72.40079},{"c":72.84,"h":72.84,"l":72.3381,"n":284,"o":72.3699,"t":"2026-09-28T17:00:00Z","v":7556,"vw":72.698414},{"c":72.63,"h":72.63,"l":72.49,"n":173,"o":72.51,"t":"2026-09-28T17:30:00Z","v":2920,"vw":72.5375},{"c":72.7,"h":72.7,"l":72.6,"n":90,"o":72.6,"t":"2026-09-28T17:45:00Z","v":1676,"vw":72.651362},{"c":73.06,"h":73.06,"l":72.69,"n":187,"o":72.76,"t":"2026-09-28T18:00:00Z","v":4313,"vw":72.850581},{"c":73.1,"h":73.1,"l":72.96,"n":134,"o":73.03,"t":"2026-09-28T18:15:00Z","v":2609,"vw":73.054286},{"c":73.055,"h":73.29,"l":73.04,"n":235,"o":73.09,"t":"2026-09-28T18:30:00Z","v":7039,"vw":73.152512},{"c":72.99,"h":73.08,"l":72.96,"n":126,"o":73,"t":"2026-09-28T18:45:00Z","v":2303,"vw":73.009854},{"c":73.05,"h":73.05,"l":72.95,"n":147,"o":72.98,"t":"2026-09-28T19:00:00Z","v":2276,"vw":73.000463},{"c":73.17,"h":73.27,"l":72.98,"n":311,"o":73.025,"t":"2026-09-28T19:15:00Z","v":4993,"vw":73.073252},{"c":73,"h":73.17,"l":72.895,"n":356,"o":73.15,"t":"2026-09-28T19:30:00Z","v":6185,"vw":73.031109},{"c":72.73,"h":73.05,"l":72.72,"n":1200,"o":72.97,"t":"2026-09-28T19:45:00Z","v":26248,"vw":72.865283},{"c":72.74,"h":72.79,"l":72.74,"n":41,"o":72.79,"t":"2026-09-28T20:00:00Z","v":56546,"vw":72.740107},{"c":72.44,"h":73.18,"l":72.09,"n":31,"o":73.18,"t":"2026-09-29T13:30:00Z","v":2851,"vw":72.948454},{"c":71.335,"h":72.97,"l":71.335,"n":202,"o":72.875,"t":"2026-09-29T13:45:00Z","v":18830,"vw":72.65758},{"c":71.71,"h":72.13,"l":71.54,"n":81,"o":71.545,"t":"2026-09-29T14:00:00Z","v":4813,"vw":71.833657},{"c":71.23,"h":71.755,"l":71.23,"n":25,"o":71.71,"t":"2026-09-29T14:15:00Z","v":536,"vw":71.565},{"c":71.31,"h":71.31,"l":70.82,"n":124,"o":71.14,"t":"2026-09-29T14:30:00Z","v":4200,"vw":71.120022},{"c":71.55,"h":71.55,"l":71.14,"n":93,"o":71.255,"t":"2026-09-29T14:45:00Z","v":3203,"vw":71.488273},{"c":71.01,"h":71.3,"l":71.01,"n":40,"o":71.3,"t":"2026-09-29T15:00:00Z","v":1927,"vw":71.185766},{"c":71.15,"h":71.16,"l":70.97,"n":41,"o":71.16,"t":"2026-09-29T15:15:00Z","v":1403,"vw":71.133154},{"c":70.99,"h":71.175,"l":70.99,"n":74,"o":71.03,"t":"2026-09-29T15:30:00Z","v":3437,"vw":71.151942},{"c":70.95,"h":71.15,"l":70.95,"n":116,"o":71.135,"t":"2026-09-29T15:45:00Z","v":4814,"vw":71.092703},{"c":71.93,"h":71.93,"l":71.06,"n":179,"o":71.06,"t":"2026-09-29T16:00:00Z","v":6010,"vw":71.402147},{"c":71.695,"h":71.93,"l":71.66,"n":58,"o":71.92,"t":"2026-09-29T16:15:00Z","v":1722,"vw":71.79575},{"c":71.865,"h":71.9,"l":71.55,"n":99,"o":71.9,"t":"2026-09-29T16:30:00Z","v":2839,"vw":71.8085},{"c":71.62,"h":71.76,"l":71.59,"n":76,"o":71.76,"t":"2026-09-29T16:45:00Z","v":3074,"vw":71.688198},{"c":71.605,"h":71.66,"l":71.575,"n":60,"o":71.66,"t":"2026-09-29T17:00:00Z","v":1155,"vw":71.623571},{"c":71.605,"h":71.605,"l":71.48,"n":54,"o":71.48,"t":"2026-09-29T17:15:00Z","v":1685,"vw":71.578214},{"c":71.475,"h":71.605,"l":71.33,"n":112,"o":71.5,"t":"2026-09-29T17:30:00Z","v":3689,"vw":71.506357},{"c":71.495,"h":71.495,"l":71.38,"n":72,"o":71.485,"t":"2026-09-29T17:45:00Z","v":2061,"vw":71.477813},{"c":71.59,"h":71.8,"l":71.495,"n":233,"o":71.495,"t":"2026-09-29T18:00:00Z","v":7614,"vw":71.623934},{"c":71.65,"h":71.71,"l":71.52,"n":175,"o":71.595,"t":"2026-09-29T18:15:00Z","v":6548,"vw":71.650275},{"c":71.6025,"h":71.69,"l":71.43,"n":237,"o":71.655,"t":"2026-09-29T18:30:00Z","v":7098,"vw":71.572327},{"c":71.48,"h":71.54,"l":71.43,"n":92,"o":71.53,"t":"2026-09-29T18:45:00Z","v":2425,"vw":71.483325},{"c":71.54,"h":71.65,"l":71.515,"n":199,"o":71.515,"t":"2026-09-29T19:00:00Z","v":5549,"vw":71.599581},{"c":71.58,"h":71.62,"l":71.48,"n":330,"o":71.54,"t":"2026-09-29T19:15:00Z","v":13849,"vw":71.543963},{"c":71.615,"h":71.615,"l":71.355,"n":554,"o":71.5775,"t":"2026-09-29T19:30:00Z","v":20632,"vw":71.449348},{"c":71.06,"h":71.61,"l":70.99,"n":1094,"o":71.52,"t":"2026-09-29T19:45:00Z","v":49854,"vw":71.367352},{"c":71.06,"h":71.06,"l":71.06,"n":33,"o":71.06,"t":"2026-09-29T20:00:00Z","v":50616,"vw":71.06},{"c":70.6,"h":71.42,"l":70.27,"n":125,"o":71.42,"t":"2026-09-30T13:30:00Z","v":6738,"vw":70.832141},{"c":70.33,"h":70.33,"l":69.81,"n":89,"o":70.3,"t":"2026-09-30T13:45:00Z","v":9361,"vw":70.235209},{"c":70.825,"h":71.165,"l":70.17,"n":237,"o":70.17,"t":"2026-09-30T14:00:00Z","v":7438,"vw":70.916606},{"c":70.52,"h":70.7,"l":70.52,"n":109,"o":70.7,"t":"2026-09-30T14:15:00Z","v":3260,"vw":70.625738},{"c":70.246,"h":70.56,"l":70.246,"n":36,"o":70.56,"t":"2026-09-30T14:30:00Z","v":741,"vw":70.403},{"c":71.18,"h":71.18,"l":70.41,"n":122,"o":70.41,"t":"2026-09-30T14:45:00Z","v":2911,"vw":70.682667},{"c":70.93,"h":71.1,"l":70.71,"n":70,"o":70.71,"t":"2026-09-30T15:00:00Z","v":2324,"vw":70.878561},{"c":70.89,"h":71.145,"l":70.76,"n":200,"o":71.12,"t":"2026-09-30T15:15:00Z","v":5272,"vw":70.971327},{"c":70.71,"h":70.885,"l":70.71,"n":84,"o":70.8711,"t":"2026-09-30T15:30:00Z","v":3081,"vw":70.774978},{"c":70.64,"h":70.72,"l":70.64,"n":16,"o":70.72,"t":"2026-09-30T15:45:00Z","v":512,"vw":70.7},{"c":70.77,"h":70.8,"l":70.64,"n":100,"o":70.64,"t":"2026-09-30T16:00:00Z","v":4270,"vw":70.756671},{"c":70.395,"h":70.725,"l":70.395,"n":216,"o":70.725,"t":"2026-09-30T16:15:00Z","v":7461,"vw":70.510017},{"c":70.26,"h":70.26,"l":70.18,"n":55,"o":70.18,"t":"2026-09-30T16:30:00Z","v":1852,"vw":70.235333},{"c":70.375,"h":70.3775,"l":70.22,"n":77,"o":70.235,"t":"2026-09-30T16:45:00Z","v":3933,"vw":70.28217},{"c":70.415,"h":70.415,"l":70.395,"n":20,"o":70.395,"t":"2026-09-30T17:00:00Z","v":715,"vw":70.399},{"c":70.82,"h":70.87,"l":70.42,"n":349,"o":70.42,"t":"2026-09-30T17:15:00Z","v":22773,"vw":70.593933},{"c":70.94,"h":70.94,"l":70.68,"n":227,"o":70.75,"t":"2026-09-30T17:30:00Z","v":7270,"vw":70.749953},{"c":70.885,"h":70.995,"l":70.84,"n":192,"o":70.94,"t":"2026-09-30T17:45:00Z","v":6179,"vw":70.911361},{"c":70.95,"h":71.11,"l":70.94,"n":137,"o":70.96,"t":"2026-09-30T18:00:00Z","v":3805,"vw":70.990627},{"c":71.15,"h":71.15,"l":71.05,"n":175,"o":71.05,"t":"2026-09-30T18:15:00Z","v":5288,"vw":71.107876},{"c":71.315,"h":71.335,"l":71.09,"n":240,"o":71.15,"t":"2026-09-30T18:30:00Z","v":6923,"vw":71.216076},{"c":71.38,"h":71.39,"l":71.16,"n":138,"o":71.31,"t":"2026-09-30T18:45:00Z","v":3550,"vw":71.333585},{"c":71.135,"h":71.39,"l":71.04,"n":434,"o":71.39,"t":"2026-09-30T19:00:00Z","v":14502,"vw":71.165237},{"c":70.98,"h":71.23,"l":70.98,"n":476,"o":71.18,"t":"2026-09-30T19:15:00Z","v":16456,"vw":71.124622},{"c":71.195,"h":71.3975,"l":70.9,"n":642,"o":71.02,"t":"2026-09-30T19:30:00Z","v":28962,"vw":71.210536},{"c":70.75,"h":71.36,"l":70.75,"n":1343,"o":71.28,"t":"2026-09-30T19:45:00Z","v":50695,"vw":71.122571},{"c":70.75,"h":70.75,"l":70.75,"n":31,"o":70.75,"t":"2026-09-30T20:00:00Z","v":79913,"vw":70.75},{"c":68.77,"h":69.95,"l":68.77,"n":97,"o":69.83,"t":"2026-10-01T13:30:00Z","v":9220,"vw":69.692858},{"c":69.245,"h":69.28,"l":68.6,"n":107,"o":68.6,"t":"2026-10-01T13:45:00Z","v":3133,"vw":69.015914},{"c":69.27,"h":69.27,"l":68.85,"n":104,"o":69.245,"t":"2026-10-01T14:00:00Z","v":3549,"vw":69.126339},{"c":69.6,"h":69.78,"l":69.155,"n":97,"o":69.24,"t":"2026-10-01T14:30:00Z","v":2039,"vw":69.416176},{"c":69.75,"h":69.84,"l":69.555,"n":66,"o":69.74,"t":"2026-10-01T14:45:00Z","v":1801,"vw":69.72875},{"c":69.545,"h":69.56,"l":69.49,"n":75,"o":69.56,"t":"2026-10-01T15:00:00Z","v":2279,"vw":69.520095},{"c":69.46,"h":69.69,"l":69.46,"n":37,"o":69.68,"t":"2026-10-01T15:15:00Z","v":1564,"vw":69.593096},{"c":70.055,"h":70.055,"l":69.365,"n":182,"o":69.465,"t":"2026-10-01T15:30:00Z","v":4827,"vw":69.722222},{"c":70.28,"h":70.28,"l":70.01,"n":160,"o":70.055,"t":"2026-10-01T15:45:00Z","v":6047,"vw":70.122928},{"c":70.6,"h":70.6,"l":70.28,"n":167,"o":70.28,"t":"2026-10-01T16:00:00Z","v":4392,"vw":70.482006},{"c":71.7,"h":71.7,"l":70.535,"n":510,"o":70.535,"t":"2026-10-01T16:15:00Z","v":17853,"vw":71.246242},{"c":71.51,"h":71.855,"l":71.36,"n":464,"o":71.6001,"t":"2026-10-01T16:30:00Z","v":8604,"vw":71.652125},{"c":71.215,"h":71.495,"l":71.15,"n":186,"o":71.49,"t":"2026-10-01T16:45:00Z","v":3747,"vw":71.34619},{"c":71.41,"h":71.53,"l":71.29,"n":119,"o":71.31,"t":"2026-10-01T17:00:00Z","v":2342,"vw":71.423462},{"c":71.64,"h":71.67,"l":71.425,"n":182,"o":71.425,"t":"2026-10-01T17:15:00Z","v":5724,"vw":71.609127},{"c":71.61,"h":71.71,"l":71.4,"n":184,"o":71.71,"t":"2026-10-01T17:30:00Z","v":13940,"vw":71.622202},{"c":71.09,"h":71.63,"l":71.08,"n":154,"o":71.6,"t":"2026-10-01T17:45:00Z","v":6784,"vw":71.35316},{"c":71.15,"h":71.15,"l":70.925,"n":185,"o":71.0851,"t":"2026-10-01T18:00:00Z","v":7936,"vw":71.056177},{"c":71.105,"h":71.427,"l":71.01,"n":142,"o":71.35,"t":"2026-10-01T18:15:00Z","v":4389,"vw":71.232179},{"c":70.93,"h":71.19,"l":70.83,"n":215,"o":71.16,"t":"2026-10-01T18:30:00Z","v":6294,"vw":71.033691},{"c":71.1375,"h":71.17,"l":70.93,"n":195,"o":70.95,"t":"2026-10-01T18:45:00Z","v":6112,"vw":71.01608},{"c":70.93,"h":71.25,"l":70.93,"n":268,"o":71.25,"t":"2026-10-01T19:00:00Z","v":9483,"vw":71.033085},{"c":71.2525,"h":71.4392,"l":70.93,"n":463,"o":70.93,"t":"2026-10-01T19:15:00Z","v":12130,"vw":71.226595},{"c":71.095,"h":71.25,"l":70.9501,"n":324,"o":71.25,"t":"2026-10-01T19:30:00Z","v":7374,"vw":71.103124},{"c":71.13,"h":71.39,"l":70.9,"n":1365,"o":71.12,"t":"2026-10-01T19:45:00Z","v":40771,"vw":71.098177},{"c":71.09,"h":71.09,"l":71.09,"n":27,"o":71.09,"t":"2026-10-01T20:00:00Z","v":61656,"vw":71.09},{"c":72.62,"h":72.74,"l":72.0354,"n":165,"o":72.28,"t":"2026-10-02T13:30:00Z","v":9158,"vw":72.348507},{"c":72.16,"h":72.88,"l":72.16,"n":74,"o":72.88,"t":"2026-10-02T13:45:00Z","v":2152,"vw":72.433955},{"c":72.93,"h":73.02,"l":72.1928,"n":120,"o":72.395,"t":"2026-10-02T14:00:00Z","v":4911,"vw":72.68821},{"c":72.54,"h":72.78,"l":72.54,"n":42,"o":72.78,"t":"2026-10-02T14:15:00Z","v":1205,"vw":72.60625},{"c":72.775,"h":72.81,"l":72.4789,"n":37,"o":72.64,"t":"2026-10-02T14:30:00Z","v":1146,"vw":72.68436},{"c":73.09,"h":73.32,"l":72.96,"n":177,"o":72.97,"t":"2026-10-02T14:45:00Z","v":5614,"vw":73.069752},{"c":73.43,"h":73.5,"l":72.78,"n":269,"o":73.105,"t":"2026-10-02T15:00:00Z","v":12972,"vw":73.33018},{"c":73.515,"h":73.515,"l":72.98,"n":103,"o":73.21,"t":"2026-10-02T15:15:00Z","v":2362,"vw":73.1956},{"c":73.485,"h":73.5288,"l":73.42,"n":46,"o":73.44,"t":"2026-10-02T15:30:00Z","v":1289,"vw":73.463974},{"c":73.52,"h":73.65,"l":73.52,"n":78,"o":73.65,"t":"2026-10-02T15:45:00Z","v":2374,"vw":73.581004},{"c":73.345,"h":73.36,"l":73.335,"n":59,"o":73.36,"t":"2026-10-02T16:00:00Z","v":1572,"vw":73.347778},{"c":73.16,"h":73.23,"l":73.15,"n":85,"o":73.22,"t":"2026-10-02T16:15:00Z","v":3061,"vw":73.2125},{"c":73.22,"h":73.41,"l":73.17,"n":125,"o":73.24,"t":"2026-10-02T16:30:00Z","v":4926,"vw":73.252117},{"c":73.39,"h":73.4999,"l":73.205,"n":117,"o":73.22,"t":"2026-10-02T16:45:00Z","v":6959,"vw":73.365682},{"c":73.37,"h":73.37,"l":73.295,"n":69,"o":73.345,"t":"2026-10-02T17:00:00Z","v":2305,"vw":73.3216},{"c":73.26,"h":73.49,"l":73.26,"n":114,"o":73.49,"t":"2026-10-02T17:15:00Z","v":3319,"vw":73.32609},{"c":73.4,"h":73.42,"l":73.255,"n":27,"o":73.255,"t":"2026-10-02T17:30:00Z","v":1225,"vw":73.347628},{"c":73.19,"h":73.385,"l":73.19,"n":103,"o":73.385,"t":"2026-10-02T17:45:00Z","v":3886,"vw":73.296848},{"c":72.99,"h":73.285,"l":72.99,"n":64,"o":73.285,"t":"2026-10-02T18:00:00Z","v":2437,"vw":73.200795},{"c":72.64,"h":72.96,"l":72.64,"n":68,"o":72.96,"t":"2026-10-02T18:15:00Z","v":2408,"vw":72.76255},{"c":72.78,"h":72.78,"l":72.75,"n":56,"o":72.75,"t":"2026-10-02T18:30:00Z","v":1708,"vw":72.75504},{"c":72.9,"h":72.94,"l":72.795,"n":57,"o":72.89,"t":"2026-10-02T18:45:00Z","v":3016,"vw":72.82036},{"c":72.9875,"h":73.09,"l":72.9,"n":131,"o":72.9,"t":"2026-10-02T19:00:00Z","v":2854,"vw":72.99111},{"c":73.04,"h":73.21,"l":73,"n":168,"o":73,"t":"2026-10-02T19:15:00Z","v":5848,"vw":73.04852},{"c":72.925,"h":72.94,"l":72.925,"n":61,"o":72.935,"t":"2026-10-02T19:30:00Z","v":1415,"vw":72.930008},{"c":72.4,"h":72.89,"l":72.28,"n":697,"o":72.83,"t":"2026-10-02T19:45:00Z","v":19568,"vw":72.489969},{"c":72.41,"h":72.41,"l":72.41,"n":39,"o":72.41,"t":"2026-10-02T20:00:00Z","v":43576,"vw":72.41},{"c":71.815,"h":71.815,"l":71.81,"n":33,"o":71.81,"t":"2026-10-05T13:30:00Z","v":4373,"vw":71.811327},{"c":71.585,"h":71.83,"l":71.26,"n":19,"o":71.26,"t":"2026-10-05T13:45:00Z","v":766,"vw":71.661959},{"c":72.425,"h":72.59,"l":72.17,"n":112,"o":72.17,"t":"2026-10-05T14:00:00Z","v":6031,"vw":72.405146},{"c":72.75,"h":72.92,"l":72.58,"n":84,"o":72.92,"t":"2026-10-05T14:15:00Z","v":5931,"vw":72.635987},{"c":72.505,"h":72.505,"l":72.45,"n":49,"o":72.5,"t":"2026-10-05T14:30:00Z","v":1847,"vw":72.469178},{"c":72.37,"h":72.37,"l":72.075,"n":91,"o":72.24,"t":"2026-10-05T14:45:00Z","v":2933,"vw":72.288266},{"c":72.1661,"h":72.195,"l":72.1661,"n":30,"o":72.19,"t":"2026-10-05T15:00:00Z","v":1563,"vw":72.177068},{"c":72.41,"h":72.41,"l":72.255,"n":73,"o":72.255,"t":"2026-10-05T15:15:00Z","v":1524,"vw":72.37125},{"c":72.42,"h":72.42,"l":72.29,"n":38,"o":72.3,"t":"2026-10-05T15:30:00Z","v":1104,"vw":72.321667},{"c":72.5,"h":72.5,"l":72.38,"n":41,"o":72.38,"t":"2026-10-05T15:45:00Z","v":644,"vw":72.46},{"c":72.51,"h":72.55,"l":72.49,"n":57,"o":72.55,"t":"2026-10-05T16:00:00Z","v":1654,"vw":72.511459},{"c":72.445,"h":72.45,"l":72.445,"n":14,"o":72.45,"t":"2026-10-05T16:15:00Z","v":382,"vw":72.4475},{"c":72.58,"h":72.58,"l":72.5295,"n":29,"o":72.5295,"t":"2026-10-05T16:30:00Z","v":1122,"vw":72.545662},{"c":72.86,"h":73.23,"l":72.77,"n":220,"o":72.77,"t":"2026-10-05T16:45:00Z","v":14282,"vw":73.07322},{"c":72.905,"h":72.93,"l":72.795,"n":145,"o":72.93,"t":"2026-10-05T17:15:00Z","v":4713,"vw":72.88476},{"c":72.955,"h":72.955,"l":72.93,"n":31,"o":72.93,"t":"2026-10-05T17:30:00Z","v":986,"vw":72.950609},{"c":73.06,"h":73.06,"l":72.93,"n":60,"o":72.94,"t":"2026-10-05T17:45:00Z","v":1551,"vw":72.961622},{"c":73.305,"h":73.305,"l":73.225,"n":60,"o":73.225,"t":"2026-10-05T18:00:00Z","v":2049,"vw":73.262322},{"c":73.34,"h":73.4,"l":73.34,"n":216,"o":73.355,"t":"2026-10-05T18:15:00Z","v":6043,"vw":73.353053},{"c":73.29,"h":73.36,"l":73.26,"n":66,"o":73.36,"t":"2026-10-05T18:30:00Z","v":1547,"vw":73.308},{"c":73.235,"h":73.29,"l":73.22,"n":88,"o":73.24,"t":"2026-10-05T18:45:00Z","v":1503,"vw":73.243559},{"c":73.3225,"h":73.3225,"l":73.2325,"n":81,"o":73.2325,"t":"2026-10-05T19:00:00Z","v":1694,"vw":73.2875},{"c":73.275,"h":73.39,"l":73.27,"n":144,"o":73.381,"t":"2026-10-05T19:15:00Z","v":4361,"vw":73.335058},{"c":73.06,"h":73.23,"l":72.97,"n":392,"o":73.23,"t":"2026-10-05T19:30:00Z","v":9271,"vw":73.164389},{"c":73.15,"h":73.39,"l":73.02,"n":2006,"o":73.06,"t":"2026-10-05T19:45:00Z","v":68254,"vw":73.190221},{"c":73.14,"h":73.14,"l":73.14,"n":43,"o":73.14,"t":"2026-10-05T20:00:00Z","v":94765,"vw":73.14},{"c":73.8,"h":73.8,"l":73.8,"n":11,"o":73.8,"t":"2026-10-06T13:30:00Z","v":1012,"vw":73.8},{"c":73.07,"h":73.28,"l":73.07,"n":64,"o":73.28,"t":"2026-10-06T13:45:00Z","v":3540,"vw":73.272211},{"c":72.59,"h":72.965,"l":72.59,"n":119,"o":72.95,"t":"2026-10-06T14:00:00Z","v":3628,"vw":72.89052},{"c":72.64,"h":72.85,"l":72.59,"n":102,"o":72.59,"t":"2026-10-06T14:15:00Z","v":2561,"vw":72.714231},{"c":72.92,"h":73,"l":72.8,"n":43,"o":73,"t":"2026-10-06T14:30:00Z","v":1394,"vw":72.900488},{"c":72.67,"h":72.8,"l":72.67,"n":55,"o":72.8,"t":"2026-10-06T14:45:00Z","v":883,"vw":72.735},{"c":72.92,"h":72.92,"l":72.6501,"n":90,"o":72.6501,"t":"2026-10-06T15:00:00Z","v":1846,"vw":72.845402},{"c":72.8825,"h":72.92,"l":72.835,"n":151,"o":72.92,"t":"2026-10-06T15:15:00Z","v":3912,"vw":72.879988},{"c":72.54,"h":72.72,"l":72.44,"n":89,"o":72.72,"t":"2026-10-06T15:30:00Z","v":6797,"vw":72.595689},{"c":72.58,"h":72.58,"l":72.58,"n":17,"o":72.58,"t":"2026-10-06T15:45:00Z","v":269,"vw":72.58},{"c":72.65,"h":72.65,"l":72.35,"n":298,"o":72.39,"t":"2026-10-06T16:00:00Z","v":8439,"vw":72.439826},{"c":72.865,"h":73,"l":72.67,"n":224,"o":72.67,"t":"2026-10-06T16:15:00Z","v":7895,"vw":72.916886},{"c":72.92,"h":72.92,"l":72.91,"n":24,"o":72.91,"t":"2026-10-06T16:30:00Z","v":321,"vw":72.914444},{"c":72.8475,"h":72.885,"l":72.77,"n":128,"o":72.78,"t":"2026-10-06T16:45:00Z","v":3260,"vw":72.802031},{"c":73.1,"h":73.17,"l":72.97,"n":154,"o":72.97,"t":"2026-10-06T17:00:00Z","v":4261,"vw":73.060476},{"c":73.0608,"h":73.0608,"l":72.94,"n":47,"o":72.94,"t":"2026-10-06T17:30:00Z","v":1387,"vw":73.026611},{"c":72.93,"h":73.01,"l":72.93,"n":60,"o":73.01,"t":"2026-10-06T17:45:00Z","v":1302,"vw":72.943793},{"c":73,"h":73,"l":72.89,"n":107,"o":72.97,"t":"2026-10-06T18:00:00Z","v":1799,"vw":72.957042},{"c":72.94,"h":72.95,"l":72.94,"n":47,"o":72.95,"t":"2026-10-06T18:15:00Z","v":888,"vw":72.944706},{"c":72.795,"h":72.8419,"l":72.795,"n":104,"o":72.84,"t":"2026-10-06T18:30:00Z","v":1572,"vw":72.818193},{"c":72.76,"h":72.86,"l":72.7,"n":216,"o":72.78,"t":"2026-10-06T18:45:00Z","v":4511,"vw":72.771842},{"c":72.73,"h":72.84,"l":72.73,"n":99,"o":72.84,"t":"2026-10-06T19:00:00Z","v":1540,"vw":72.7536},{"c":72.74,"h":72.83,"l":72.67,"n":415,"o":72.725,"t":"2026-10-06T19:15:00Z","v":11152,"vw":72.742583},{"c":72.245,"h":72.695,"l":72.235,"n":366,"o":72.69,"t":"2026-10-06T19:30:00Z","v":8305,"vw":72.451062},{"c":72.8,"h":72.86,"l":72.2,"n":1432,"o":72.245,"t":"2026-10-06T19:45:00Z","v":41288,"vw":72.508079},{"c":72.8,"h":72.8,"l":72.8,"n":34,"o":72.8,"t":"2026-10-06T20:00:00Z","v":64021,"vw":72.8},{"c":72.12,"h":72.12,"l":71.315,"n":18,"o":71.68,"t":"2026-10-07T13:30:00Z","v":2845,"vw":71.792007},{"c":71.78,"h":71.78,"l":71.78,"n":20,"o":71.78,"t":"2026-10-07T13:45:00Z","v":189,"vw":71.78},{"c":71.655,"h":71.77,"l":71.52,"n":75,"o":71.755,"t":"2026-10-07T14:00:00Z","v":2133,"vw":71.590191},{"c":71.69,"h":71.965,"l":71.4311,"n":32,"o":71.965,"t":"2026-10-07T14:15:00Z","v":1560,"vw":71.526733},{"c":72.33,"h":72.33,"l":71.7,"n":150,"o":71.7,"t":"2026-10-07T14:30:00Z","v":6841,"vw":72.024369},{"c":71.8,"h":72.24,"l":71.8,"n":139,"o":72.24,"t":"2026-10-07T14:45:00Z","v":5250,"vw":72.013733},{"c":71.6,"h":71.79,"l":71.6,"n":53,"o":71.79,"t":"2026-10-07T15:00:00Z","v":2256,"vw":71.72279},{"c":71.23,"h":71.545,"l":71.23,"n":78,"o":71.545,"t":"2026-10-07T15:15:00Z","v":1838,"vw":71.504647},{"c":71.6,"h":71.61,"l":71.33,"n":121,"o":71.61,"t":"2026-10-07T15:30:00Z","v":9892,"vw":71.601315},{"c":71.27,"h":71.615,"l":71.2075,"n":155,"o":71.615,"t":"2026-10-07T15:45:00Z","v":5127,"vw":71.329987},{"c":71.395,"h":71.395,"l":71.2057,"n":48,"o":71.2057,"t":"2026-10-07T16:00:00Z","v":1356,"vw":71.313178},{"c":71.35,"h":71.51,"l":71.35,"n":64,"o":71.405,"t":"2026-10-07T16:15:00Z","v":1854,"vw":71.411055},{"c":71.455,"h":71.455,"l":71.41,"n":81,"o":71.42,"t":"2026-10-07T16:30:00Z","v":2020,"vw":71.427444},{"c":71.55,"h":71.58,"l":71.39,"n":120,"o":71.56,"t":"2026-10-07T16:45:00Z","v":2843,"vw":71.528751},{"c":71.79,"h":71.83,"l":71.385,"n":180,"o":71.385,"t":"2026-10-07T17:00:00Z","v":5475,"vw":71.689847},{"c":71.655,"h":71.72,"l":71.655,"n":61,"o":71.72,"t":"2026-10-07T17:15:00Z","v":1259,"vw":71.681834},{"c":71.655,"h":71.8,"l":71.655,"n":36,"o":71.655,"t":"2026-10-07T17:30:00Z","v":1342,"vw":71.74074},{"c":71.625,"h":71.79,"l":71.61,"n":122,"o":71.78,"t":"2026-10-07T17:45:00Z","v":3873,"vw":71.698682},{"c":71.53,"h":71.53,"l":71.53,"n":44,"o":71.53,"t":"2026-10-07T18:00:00Z","v":557,"vw":71.53},{"c":71.69,"h":71.69,"l":71.33,"n":192,"o":71.33,"t":"2026-10-07T18:15:00Z","v":5551,"vw":71.517185},{"c":71.235,"h":71.58,"l":71.23,"n":101,"o":71.58,"t":"2026-10-07T18:30:00Z","v":2841,"vw":71.3975},{"c":71.28,"h":71.39,"l":71.28,"n":72,"o":71.38,"t":"2026-10-07T18:45:00Z","v":2285,"vw":71.349529},{"c":71.405,"h":71.46,"l":71.33,"n":193,"o":71.33,"t":"2026-10-07T19:00:00Z","v":6444,"vw":71.396711},{"c":71.14,"h":71.5,"l":71.11,"n":354,"o":71.405,"t":"2026-10-07T19:15:00Z","v":9958,"vw":71.38829},{"c":71.025,"h":71.15,"l":70.805,"n":591,"o":71.12,"t":"2026-10-07T19:30:00Z","v":22955,"vw":71.00773},{"c":70.86,"h":71.1,"l":70.72,"n":1088,"o":71.025,"t":"2026-10-07T19:45:00Z","v":34327,"vw":70.899352},{"c":70.92,"h":70.92,"l":70.86,"n":40,"o":70.86,"t":"2026-10-07T20:00:00Z","v":164679,"vw":70.919961},{"c":70.74,"h":70.74,"l":70.44,"n":38,"o":70.44,"t":"2026-10-08T13:30:00Z","v":2416,"vw":70.490795},{"c":71.265,"h":71.27,"l":71.18,"n":66,"o":71.18,"t":"2026-10-08T13:45:00Z","v":1209,"vw":71.24625},{"c":71.5,"h":71.55,"l":71.35,"n":111,"o":71.35,"t":"2026-10-08T14:00:00Z","v":3857,"vw":71.415118},{"c":71.28,"h":71.42,"l":71.25,"n":83,"o":71.38,"t":"2026-10-08T14:15:00Z","v":2259,"vw":71.335216},{"c":71.095,"h":71.47,"l":71.095,"n":110,"o":71.365,"t":"2026-10-08T14:30:00Z","v":3563,"vw":71.344249},{"c":71.31,"h":71.31,"l":71.0844,"n":57,"o":71.0844,"t":"2026-10-08T14:45:00Z","v":3678,"vw":71.11228},{"c":71.2,"h":71.36,"l":71.2,"n":177,"o":71.26,"t":"2026-10-08T15:00:00Z","v":5289,"vw":71.292131},{"c":71.4,"h":71.4,"l":71.21,"n":87,"o":71.21,"t":"2026-10-08T15:15:00Z","v":2861,"vw":71.284309},{"c":71.555,"h":71.56,"l":71.37,"n":68,"o":71.37,"t":"2026-10-08T15:30:00Z","v":1536,"vw":71.468511},{"c":71.475,"h":71.6,"l":71.46,"n":206,"o":71.55,"t":"2026-10-08T15:45:00Z","v":5629,"vw":71.529863},{"c":71.56,"h":71.595,"l":71.5125,"n":83,"o":71.5125,"t":"2026-10-08T16:00:00Z","v":1101,"vw":71.5561},{"c":71.68,"h":72.03,"l":71.55,"n":342,"o":71.55,"t":"2026-10-08T16:15:00Z","v":7622,"vw":71.817881},{"c":71.67,"h":71.67,"l":71.5,"n":75,"o":71.63,"t":"2026-10-08T16:30:00Z","v":2076,"vw":71.599756},{"c":72.02,"h":72.17,"l":71.656,"n":181,"o":71.69,"t":"2026-10-08T16:45:00Z","v":4337,"vw":71.850832},{"c":71.7,"h":71.97,"l":71.52,"n":255,"o":71.97,"t":"2026-10-08T17:00:00Z","v":5728,"vw":71.783695},{"c":71.68,"h":71.9152,"l":71.51,"n":228,"o":71.73,"t":"2026-10-08T17:15:00Z","v":7729,"vw":71.6614},{"c":71.71,"h":71.77,"l":71.67,"n":99,"o":71.685,"t":"2026-10-08T17:30:00Z","v":3049,"vw":71.695238},{"c":71.65,"h":71.65,"l":71.45,"n":147,"o":71.59,"t":"2026-10-08T17:45:00Z","v":3905,"vw":71.558932},{"c":71.51,"h":71.65,"l":71.365,"n":168,"o":71.59,"t":"2026-10-08T18:00:00Z","v":4424,"vw":71.539813},{"c":71.07,"h":71.58,"l":71.07,"n":190,"o":71.54,"t":"2026-10-08T18:15:00Z","v":5959,"vw":71.387766},{"c":71.29,"h":71.29,"l":70.92,"n":232,"o":71.08,"t":"2026-10-08T18:30:00Z","v":7675,"vw":71.034084},{"c":71.275,"h":71.36,"l":71.215,"n":122,"o":71.215,"t":"2026-10-08T18:45:00Z","v":4215,"vw":71.254408},{"c":71.25,"h":71.31,"l":71.08,"n":182,"o":71.31,"t":"2026-10-08T19:00:00Z","v":4746,"vw":71.176024},{"c":71.09,"h":71.36,"l":71.09,"n":240,"o":71.2,"t":"2026-10-08T19:15:00Z","v":5233,"vw":71.236597},{"c":71.07,"h":71.3,"l":70.95,"n":715,"o":71.17,"t":"2026-10-08T19:30:00Z","v":14616,"vw":71.082685},{"c":71.42,"h":71.69,"l":71.115,"n":1236,"o":71.115,"t":"2026-10-08T19:45:00Z","v":41081,"vw":71.458485},{"c":71.41,"h":71.41,"l":71.41,"n":34,"o":71.41,"t":"2026-10-08T20:00:00Z","v":60523,"vw":71.41},{"c":71.71,"h":72.23,"l":71.24,"n":46,"o":71.83,"t":"2026-10-09T13:30:00Z","v":1625,"vw":71.874356},{"c":70.83,"h":71.3,"l":70.695,"n":64,"o":71.3,"t":"2026-10-09T13:45:00Z","v":2410,"vw":70.894814},{"c":69.96,"h":71.23,"l":69.96,"n":219,"o":71.025,"t":"2026-10-09T14:00:00Z","v":14170,"vw":70.795178},{"c":70.08,"h":70.14,"l":69.9304,"n":83,"o":69.98,"t":"2026-10-09T14:15:00Z","v":2843,"vw":70.07619},{"c":70.05,"h":70.05,"l":69.9051,"n":43,"o":70.01,"t":"2026-10-09T14:30:00Z","v":1756,"vw":70.006882},{"c":69.86,"h":70.17,"l":69.86,"n":45,"o":70.17,"t":"2026-10-09T14:45:00Z","v":1528,"vw":70.073436},{"c":70.15,"h":70.15,"l":69.76,"n":79,"o":69.76,"t":"2026-10-09T15:00:00Z","v":2642,"vw":69.938571},{"c":70.105,"h":70.105,"l":70.105,"n":25,"o":70.105,"t":"2026-10-09T15:15:00Z","v":909,"vw":70.105},{"c":69.93,"h":70.36,"l":69.93,"n":100,"o":70.255,"t":"2026-10-09T15:30:00Z","v":5872,"vw":70.236671},{"c":69.77,"h":69.94,"l":69.77,"n":26,"o":69.94,"t":"2026-10-09T15:45:00Z","v":1391,"vw":69.8125},{"c":69.75,"h":69.96,"l":69.75,"n":114,"o":69.915,"t":"2026-10-09T16:00:00Z","v":10695,"vw":69.917669},{"c":69.88,"h":70.01,"l":69.735,"n":164,"o":69.86,"t":"2026-10-09T16:15:00Z","v":5738,"vw":69.89409},{"c":69.93,"h":69.93,"l":69.93,"n":7,"o":69.93,"t":"2026-10-09T16:30:00Z","v":216,"vw":69.93},{"c":69.84,"h":70.05,"l":69.84,"n":232,"o":69.935,"t":"2026-10-09T16:45:00Z","v":12249,"vw":69.941703},{"c":69.94,"h":69.94,"l":69.76,"n":106,"o":69.85,"t":"2026-10-09T17:00:00Z","v":3709,"vw":69.858534},{"c":69.895,"h":70.03,"l":69.89,"n":81,"o":69.97,"t":"2026-10-09T17:15:00Z","v":3142,"vw":69.958353},{"c":70.12,"h":70.17,"l":69.9491,"n":84,"o":69.9491,"t":"2026-10-09T17:30:00Z","v":3171,"vw":70.130889},{"c":70.06,"h":70.19,"l":69.955,"n":71,"o":70.185,"t":"2026-10-09T17:45:00Z","v":2532,"vw":70.1243},{"c":69.81,"h":69.98,"l":69.81,"n":139,"o":69.98,"t":"2026-10-09T18:00:00Z","v":4092,"vw":69.883965},{"c":69.74,"h":69.74,"l":69.74,"n":8,"o":69.74,"t":"2026-10-09T18:15:00Z","v":289,"vw":69.74},{"c":69.735,"h":69.735,"l":69.615,"n":68,"o":69.73,"t":"2026-10-09T18:30:00Z","v":1667,"vw":69.696667},{"c":69.57,"h":69.82,"l":69.52,"n":161,"o":69.665,"t":"2026-10-09T18:45:00Z","v":6352,"vw":69.617735},{"c":69.63,"h":69.63,"l":69.63,"n":13,"o":69.63,"t":"2026-10-09T19:00:00Z","v":320,"vw":69.63},{"c":70.09,"h":70.1,"l":69.585,"n":387,"o":69.6799,"t":"2026-10-09T19:15:00Z","v":15251,"vw":69.796995},{"c":70.12,"h":70.28,"l":70.08,"n":370,"o":70.12,"t":"2026-10-09T19:30:00Z","v":11199,"vw":70.156887},{"c":69.79,"h":70.05,"l":69.65,"n":1274,"o":70.03,"t":"2026-10-09T19:45:00Z","v":46908,"vw":69.909496},{"c":69.76,"h":69.86,"l":69.76,"n":20,"o":69.86,"t":"2026-10-09T20:00:00Z","v":45465,"vw":69.760266},{"c":69.665,"h":69.665,"l":69.2,"n":14,"o":69.2,"t":"2026-10-12T13:30:00Z","v":2367,"vw":69.443349},{"c":69.465,"h":69.59,"l":69.465,"n":29,"o":69.59,"t":"2026-10-12T13:45:00Z","v":938,"vw":69.540833},{"c":69.665,"h":69.8,"l":69.61,"n":131,"o":69.615,"t":"2026-10-12T14:00:00Z","v":4209,"vw":69.664022},{"c":69.57,"h":69.685,"l":69.315,"n":186,"o":69.5612,"t":"2026-10-12T14:15:00Z","v":8314,"vw":69.531386},{"c":69.69,"h":69.78,"l":69.49,"n":138,"o":69.62,"t":"2026-10-12T14:30:00Z","v":5680,"vw":69.624909},{"c":69.7,"h":69.79,"l":69.505,"n":183,"o":69.63,"t":"2026-10-12T14:45:00Z","v":7303,"vw":69.654987},{"c":69.54,"h":69.84,"l":69.53,"n":297,"o":69.81,"t":"2026-10-12T15:00:00Z","v":12585,"vw":69.670765},{"c":69.55,"h":69.63,"l":69.5,"n":222,"o":69.54,"t":"2026-10-12T15:15:00Z","v":6018,"vw":69.55295},{"c":69.73,"h":69.87,"l":69.6,"n":187,"o":69.61,"t":"2026-10-12T15:30:00Z","v":8374,"vw":69.689338},{"c":69.46,"h":69.63,"l":69.3,"n":186,"o":69.62,"t":"2026-10-12T15:45:00Z","v":7762,"vw":69.50533},{"c":69.335,"h":69.39,"l":69.335,"n":86,"o":69.38,"t":"2026-10-12T16:00:00Z","v":2460,"vw":69.370625},{"c":69.23,"h":69.37,"l":69.21,"n":192,"o":69.33,"t":"2026-10-12T16:15:00Z","v":8391,"vw":69.283492},{"c":69.32,"h":69.47,"l":69.22,"n":204,"o":69.29,"t":"2026-10-12T16:30:00Z","v":7992,"vw":69.346535},{"c":69.41,"h":69.48,"l":69.29,"n":106,"o":69.29,"t":"2026-10-12T16:45:00Z","v":3831,"vw":69.438502},{"c":69.63,"h":69.63,"l":69.4,"n":120,"o":69.41,"t":"2026-10-12T17:00:00Z","v":4256,"vw":69.500598},{"c":69.325,"h":69.57,"l":69.325,"n":91,"o":69.57,"t":"2026-10-12T17:15:00Z","v":3890,"vw":69.460692},{"c":69.41,"h":69.57,"l":69.4,"n":231,"o":69.405,"t":"2026-10-12T17:30:00Z","v":13797,"vw":69.474643},{"c":69.435,"h":69.5,"l":69.35,"n":57,"o":69.35,"t":"2026-10-12T17:45:00Z","v":3101,"vw":69.401956},{"c":69.37,"h":69.48,"l":69.335,"n":72,"o":69.43,"t":"2026-10-12T18:00:00Z","v":2767,"vw":69.401107},{"c":69.42,"h":69.42,"l":69.3,"n":95,"o":69.37,"t":"2026-10-12T18:15:00Z","v":4205,"vw":69.324911},{"c":69.39,"h":69.52,"l":69.26,"n":367,"o":69.37,"t":"2026-10-12T18:30:00Z","v":14144,"vw":69.359546},{"c":69.3,"h":69.46,"l":69.24,"n":145,"o":69.38,"t":"2026-10-12T18:45:00Z","v":3159,"vw":69.337451},{"c":69.18,"h":69.567,"l":69.115,"n":278,"o":69.295,"t":"2026-10-12T19:00:00Z","v":7647,"vw":69.363957},{"c":69.215,"h":69.27,"l":69.11,"n":176,"o":69.11,"t":"2026-10-12T19:15:00Z","v":4953,"vw":69.215278},{"c":69.07,"h":69.22,"l":69.07,"n":382,"o":69.21,"t":"2026-10-12T19:30:00Z","v":10356,"vw":69.179325},{"c":68.97,"h":69.26,"l":68.9,"n":1273,"o":69.105,"t":"2026-10-12T19:45:00Z","v":47841,"vw":69.051121},{"c":69.07,"h":69.07,"l":69.07,"n":29,"o":69.07,"t":"2026-10-12T20:00:00Z","v":48805,"vw":69.07},{"c":69.44,"h":69.44,"l":68.74,"n":25,"o":69.27,"t":"2026-10-13T13:30:00Z","v":2783,"vw":69.052335},{"c":69.18,"h":69.54,"l":69.18,"n":38,"o":69.54,"t":"2026-10-13T13:45:00Z","v":1979,"vw":69.42},{"c":69.1,"h":69.37,"l":68.86,"n":80,"o":68.86,"t":"2026-10-13T14:00:00Z","v":3070,"vw":69.205588},{"c":69.135,"h":69.3,"l":69.12,"n":33,"o":69.13,"t":"2026-10-13T14:15:00Z","v":2300,"vw":69.269162},{"c":69.09,"h":69.24,"l":68.98,"n":122,"o":69.135,"t":"2026-10-13T14:30:00Z","v":3466,"vw":69.16},{"c":69.08,"h":69.14,"l":69.0125,"n":175,"o":69.09,"t":"2026-10-13T14:45:00Z","v":6537,"vw":69.062776},{"c":69.145,"h":69.18,"l":68.93,"n":173,"o":68.94,"t":"2026-10-13T15:00:00Z","v":7439,"vw":69.061937},{"c":69.05,"h":69.27,"l":69.05,"n":211,"o":69.1,"t":"2026-10-13T15:15:00Z","v":12016,"vw":69.162737},{"c":68.96,"h":69.1,"l":68.92,"n":183,"o":68.98,"t":"2026-10-13T15:30:00Z","v":8404,"vw":69.020505},{"c":69.2,"h":69.23,"l":68.92,"n":180,"o":68.98,"t":"2026-10-13T15:45:00Z","v":10411,"vw":69.130927},{"c":69.26,"h":69.26,"l":69.115,"n":100,"o":69.2,"t":"2026-10-13T16:00:00Z","v":3347,"vw":69.188153},{"c":69.085,"h":69.34,"l":69.07,"n":225,"o":69.205,"t":"2026-10-13T16:15:00Z","v":8710,"vw":69.226607},{"c":69.27,"h":69.29,"l":69.11,"n":133,"o":69.11,"t":"2026-10-13T16:30:00Z","v":4388,"vw":69.194006},{"c":69.405,"h":69.47,"l":69.23,"n":223,"o":69.33,"t":"2026-10-13T16:45:00Z","v":11509,"vw":69.360488},{"c":69.45,"h":69.46,"l":69.35,"n":68,"o":69.46,"t":"2026-10-13T17:00:00Z","v":1866,"vw":69.400417},{"c":69.44,"h":69.49,"l":69.43,"n":247,"o":69.46,"t":"2026-10-13T17:15:00Z","v":8578,"vw":69.452705},{"c":69.43,"h":69.49,"l":69.32,"n":179,"o":69.44,"t":"2026-10-13T17:30:00Z","v":4285,"vw":69.40375},{"c":69.35,"h":69.35,"l":69.255,"n":207,"o":69.35,"t":"2026-10-13T17:45:00Z","v":4162,"vw":69.31125},{"c":69.68,"h":69.75,"l":69.32,"n":307,"o":69.35,"t":"2026-10-13T18:00:00Z","v":12427,"vw":69.573678},{"c":69.755,"h":69.84,"l":69.7125,"n":89,"o":69.7125,"t":"2026-10-13T18:15:00Z","v":3220,"vw":69.765014},{"c":70.23,"h":70.23,"l":69.76,"n":215,"o":69.8499,"t":"2026-10-13T18:30:00Z","v":7650,"vw":69.950407},{"c":70.51,"h":70.51,"l":70.09,"n":245,"o":70.175,"t":"2026-10-13T18:45:00Z","v":8612,"vw":70.267662},{"c":70.67,"h":70.765,"l":70.4,"n":199,"o":70.48,"t":"2026-10-13T19:00:00Z","v":7162,"vw":70.598556},{"c":70.59,"h":70.69,"l":70.59,"n":149,"o":70.62,"t":"2026-10-13T19:15:00Z","v":3580,"vw":70.654},{"c":70.47,"h":70.62,"l":70.37,"n":480,"o":70.57,"t":"2026-10-13T19:30:00Z","v":17647,"vw":70.493153},{"c":70.11,"h":70.56,"l":69.98,"n":1372,"o":70.415,"t":"2026-10-13T19:45:00Z","v":56737,"vw":70.28773},{"c":70.08,"h":70.08,"l":70.08,"n":27,"o":70.08,"t":"2026-10-13T20:00:00Z","v":50966,"vw":70.08},{"c":69.73,"h":69.76,"l":69.05,"n":16,"o":69.32,"t":"2026-10-14T13:30:00Z","v":2369,"vw":69.299131},{"c":69.4,"h":69.94,"l":69.4,"n":22,"o":69.655,"t":"2026-10-14T13:45:00Z","v":659,"vw":69.633},{"c":69.91,"h":69.91,"l":69.37,"n":127,"o":69.37,"t":"2026-10-14T14:00:00Z","v":4880,"vw":69.653273},{"c":70.14,"h":70.14,"l":70.14,"n":18,"o":70.14,"t":"2026-10-14T14:15:00Z","v":382,"vw":70.14},{"c":70.16,"h":70.355,"l":70.16,"n":125,"o":70.18,"t":"2026-10-14T14:30:00Z","v":3978,"vw":70.245942},{"c":70.08,"h":70.08,"l":70.07,"n":55,"o":70.08,"t":"2026-10-14T14:45:00Z","v":917,"vw":70.076689},{"c":70.1,"h":70.18,"l":69.95,"n":157,"o":69.95,"t":"2026-10-14T15:00:00Z","v":5804,"vw":70.09339},{"c":69.79,"h":69.935,"l":69.67,"n":131,"o":69.91,"t":"2026-10-14T15:15:00Z","v":3821,"vw":69.794193},{"c":70.045,"h":70.045,"l":70.02,"n":18,"o":70.02,"t":"2026-10-14T15:30:00Z","v":686,"vw":70.0325},{"c":70.26,"h":70.26,"l":70.03,"n":71,"o":70.15,"t":"2026-10-14T15:45:00Z","v":1962,"vw":70.11},{"c":70.14,"h":70.17,"l":70.01,"n":188,"o":70.17,"t":"2026-10-14T16:00:00Z","v":5299,"vw":70.1039},{"c":70.36,"h":70.5725,"l":70.19,"n":381,"o":70.26,"t":"2026-10-14T16:15:00Z","v":16481,"vw":70.368269},{"c":70.58,"h":70.61,"l":70.45,"n":144,"o":70.49,"t":"2026-10-14T16:30:00Z","v":6423,"vw":70.523562},{"c":71.02,"h":71.035,"l":70.65,"n":176,"o":70.75,"t":"2026-10-14T16:45:00Z","v":7408,"vw":70.818202},{"c":70.8999,"h":70.8999,"l":70.77,"n":170,"o":70.87,"t":"2026-10-14T17:00:00Z","v":5485,"vw":70.818018},{"c":70.49,"h":70.75,"l":70.47,"n":184,"o":70.75,"t":"2026-10-14T17:15:00Z","v":6558,"vw":70.624636},{"c":70.365,"h":70.5,"l":70.23,"n":168,"o":70.5,"t":"2026-10-14T17:30:00Z","v":5894,"vw":70.384953},{"c":70.38,"h":70.49,"l":70.32,"n":220,"o":70.44,"t":"2026-10-14T17:45:00Z","v":10459,"vw":70.401968},{"c":70.37,"h":70.37,"l":70.3,"n":156,"o":70.37,"t":"2026-10-14T18:00:00Z","v":4538,"vw":70.335585},{"c":70.72,"h":70.73,"l":70.53,"n":204,"o":70.57,"t":"2026-10-14T18:15:00Z","v":7999,"vw":70.605911},{"c":70.68,"h":70.71,"l":70.55,"n":101,"o":70.68,"t":"2026-10-14T18:30:00Z","v":2846,"vw":70.653077},{"c":70.76,"h":70.815,"l":70.67,"n":181,"o":70.67,"t":"2026-10-14T18:45:00Z","v":5252,"vw":70.748688},{"c":70.47,"h":70.73,"l":70.46,"n":348,"o":70.73,"t":"2026-10-14T19:00:00Z","v":13405,"vw":70.577387},{"c":70.27,"h":70.5669,"l":70.24,"n":321,"o":70.5669,"t":"2026-10-14T19:15:00Z","v":11793,"vw":70.385699},{"c":69.75,"h":70.36,"l":69.75,"n":647,"o":70.23,"t":"2026-10-14T19:30:00Z","v":21528,"vw":69.998459},{"c":70.18,"h":70.2,"l":69.57,"n":1325,"o":69.73,"t":"2026-10-14T19:45:00Z","v":44814,"vw":69.951641},{"c":70.14,"h":70.14,"l":70.14,"n":33,"o":70.14,"t":"2026-10-14T20:00:00Z","v":44839,"vw":70.14},{"c":70.72,"h":71.16,"l":70.48,"n":67,"o":70.53,"t":"2026-10-15T13:30:00Z","v":2995,"vw":70.703083},{"c":70.2,"h":70.56,"l":69.86,"n":127,"o":70.56,"t":"2026-10-15T13:45:00Z","v":6603,"vw":70.198091},{"c":70.71,"h":70.73,"l":70.4,"n":114,"o":70.4,"t":"2026-10-15T14:00:00Z","v":3535,"vw":70.60295},{"c":70.8,"h":70.8,"l":70.8,"n":25,"o":70.8,"t":"2026-10-15T14:15:00Z","v":1358,"vw":70.8},{"c":70.94,"h":70.94,"l":70.71,"n":90,"o":70.88,"t":"2026-10-15T14:30:00Z","v":3092,"vw":70.852667},{"c":71.02,"h":71.08,"l":70.81,"n":164,"o":70.81,"t":"2026-10-15T14:45:00Z","v":4176,"vw":70.924507},{"c":70.98,"h":71.23,"l":70.98,"n":112,"o":71.13,"t":"2026-10-15T15:00:00Z","v":3541,"vw":71.091591},{"c":70.805,"h":70.9,"l":70.72,"n":98,"o":70.86,"t":"2026-10-15T15:15:00Z","v":2322,"vw":70.819212},{"c":70.7,"h":70.78,"l":70.7,"n":123,"o":70.75,"t":"2026-10-15T15:30:00Z","v":2954,"vw":70.743278},{"c":70.65,"h":70.73,"l":70.63,"n":106,"o":70.73,"t":"2026-10-15T15:45:00Z","v":3151,"vw":70.677817},{"c":70.48,"h":70.64,"l":70.345,"n":147,"o":70.64,"t":"2026-10-15T16:00:00Z","v":5812,"vw":70.459655},{"c":70.37,"h":70.48,"l":70.35,"n":126,"o":70.48,"t":"2026-10-15T16:15:00Z","v":2442,"vw":70.399323},{"c":70.25,"h":70.6,"l":70.25,"n":190,"o":70.34,"t":"2026-10-15T16:30:00Z","v":4505,"vw":70.383474},{"c":69.98,"h":69.98,"l":69.98,"n":7,"o":69.98,"t":"2026-10-15T16:45:00Z","v":218,"vw":69.98},{"c":70.0799,"h":70.0799,"l":69.92,"n":73,"o":69.92,"t":"2026-10-15T17:00:00Z","v":3622,"vw":69.964693},{"c":69.975,"h":70.04,"l":69.92,"n":61,"o":70.04,"t":"2026-10-15T17:15:00Z","v":1916,"vw":69.969162},{"c":69.98,"h":69.98,"l":69.98,"n":16,"o":69.98,"t":"2026-10-15T17:30:00Z","v":206,"vw":69.98},{"c":70,"h":70,"l":69.78,"n":201,"o":69.92,"t":"2026-10-15T17:45:00Z","v":4100,"vw":69.908776},{"c":70.01,"h":70.12,"l":70.01,"n":18,"o":70.12,"t":"2026-10-15T18:00:00Z","v":726,"vw":70.030952},{"c":70.09,"h":70.09,"l":70.05,"n":90,"o":70.05,"t":"2026-10-15T18:15:00Z","v":2014,"vw":70.076207},{"c":69.924,"h":70.06,"l":69.92,"n":88,"o":70.06,"t":"2026-10-15T18:30:00Z","v":1753,"vw":69.946},{"c":70.01,"h":70.045,"l":69.9,"n":124,"o":69.92,"t":"2026-10-15T18:45:00Z","v":3778,"vw":69.961731},{"c":70.07,"h":70.12,"l":70.06,"n":84,"o":70.06,"t":"2026-10-15T19:00:00Z","v":1441,"vw":70.074286},{"c":70.41,"h":70.41,"l":70.13,"n":191,"o":70.13,"t":"2026-10-15T19:15:00Z","v":3465,"vw":70.284631},{"c":70.65,"h":70.65,"l":70.34,"n":147,"o":70.34,"t":"2026-10-15T19:30:00Z","v":2650,"vw":70.519375},{"c":70.53,"h":70.655,"l":70.155,"n":1087,"o":70.57,"t":"2026-10-15T19:45:00Z","v":34734,"vw":70.493564},{"c":70.54,"h":70.54,"l":70.54,"n":27,"o":70.54,"t":"2026-10-15T20:00:00Z","v":42882,"vw":70.54},{"c":70.6,"h":70.6,"l":70.6,"n":4,"o":70.6,"t":"2026-10-16T13:30:00Z","v":3494,"vw":70.6},{"c":71.595,"h":71.87,"l":71.15,"n":45,"o":71.15,"t":"2026-10-16T13:45:00Z","v":3215,"vw":71.497776},{"c":70.95,"h":71.6525,"l":70.95,"n":113,"o":71.595,"t":"2026-10-16T14:00:00Z","v":4303,"vw":71.28963},{"c":71.205,"h":71.205,"l":70.885,"n":42,"o":71.1,"t":"2026-10-16T14:15:00Z","v":1383,"vw":71.1005},{"c":70.94,"h":71.105,"l":70.94,"n":40,"o":71.105,"t":"2026-10-16T14:30:00Z","v":936,"vw":71.000833},{"c":71.09,"h":71.09,"l":70.75,"n":69,"o":70.75,"t":"2026-10-16T14:45:00Z","v":2466,"vw":70.923524},{"c":71.08,"h":71.09,"l":70.86,"n":80,"o":71.09,"t":"2026-10-16T15:00:00Z","v":1972,"vw":70.977808},{"c":70.725,"h":71.03,"l":70.7134,"n":44,"o":71.03,"t":"2026-10-16T15:15:00Z","v":867,"vw":70.851129},{"c":70.86,"h":71.0999,"l":70.81,"n":71,"o":70.9,"t":"2026-10-16T15:30:00Z","v":2506,"vw":70.927445},{"c":70.82,"h":70.86,"l":70.74,"n":178,"o":70.86,"t":"2026-10-16T15:45:00Z","v":5456,"vw":70.780762},{"c":70.67,"h":70.9,"l":70.585,"n":227,"o":70.895,"t":"2026-10-16T16:00:00Z","v":10038,"vw":70.706127},{"c":70.635,"h":70.73,"l":70.625,"n":70,"o":70.7,"t":"2026-10-16T16:15:00Z","v":2256,"vw":70.639346},{"c":70.45,"h":70.5836,"l":70.33,"n":42,"o":70.5,"t":"2026-10-16T16:30:00Z","v":1458,"vw":70.467137},{"c":70.36,"h":70.45,"l":70.24,"n":47,"o":70.45,"t":"2026-10-16T16:45:00Z","v":1493,"vw":70.287147},{"c":70.09,"h":70.26,"l":69.91,"n":108,"o":70.23,"t":"2026-10-16T17:00:00Z","v":2912,"vw":70.152898},{"c":70.12,"h":70.13,"l":70.02,"n":41,"o":70.02,"t":"2026-10-16T17:15:00Z","v":912,"vw":70.095317},{"c":70.285,"h":70.37,"l":69.99,"n":187,"o":70.03,"t":"2026-10-16T17:30:00Z","v":5433,"vw":70.193159},{"c":70,"h":70.14,"l":70,"n":22,"o":70.14,"t":"2026-10-16T17:45:00Z","v":722,"vw":70.051111},{"c":69.825,"h":70.05,"l":69.8,"n":167,"o":69.8,"t":"2026-10-16T18:00:00Z","v":5659,"vw":69.962595},{"c":69.84,"h":70.01,"l":69.84,"n":159,"o":69.86,"t":"2026-10-16T18:15:00Z","v":4489,"vw":69.936843},{"c":69.91,"h":69.91,"l":69.825,"n":57,"o":69.83,"t":"2026-10-16T18:30:00Z","v":865,"vw":69.844167},{"c":70.04,"h":70.04,"l":69.7216,"n":189,"o":69.9,"t":"2026-10-16T18:45:00Z","v":5303,"vw":69.864749},{"c":69.965,"h":70.065,"l":69.92,"n":180,"o":70,"t":"2026-10-16T19:00:00Z","v":4677,"vw":69.991321},{"c":70.16,"h":70.16,"l":70.01,"n":136,"o":70.04,"t":"2026-10-16T19:15:00Z","v":4273,"vw":70.135397},{"c":69.92,"h":70.115,"l":69.92,"n":205,"o":70.115,"t":"2026-10-16T19:30:00Z","v":7086,"vw":69.965361},{"c":69.78,"h":70.21,"l":69.71,"n":696,"o":70.06,"t":"2026-10-16T19:45:00Z","v":18569,"vw":69.928813},{"c":69.82,"h":69.82,"l":69.82,"n":39,"o":69.82,"t":"2026-10-16T20:00:00Z","v":60441,"vw":69.82},{"c":69.65,"h":70.0999,"l":69.5985,"n":42,"o":70.01,"t":"2026-10-19T13:30:00Z","v":2044,"vw":69.964441},{"c":69.96,"h":70.2888,"l":69.65,"n":26,"o":69.65,"t":"2026-10-19T13:45:00Z","v":1626,"vw":70.083057},{"c":70.3,"h":70.37,"l":70.28,"n":15,"o":70.37,"t":"2026-10-19T14:00:00Z","v":640,"vw":70.316667},{"c":70.335,"h":70.36,"l":70.29,"n":26,"o":70.315,"t":"2026-10-19T14:15:00Z","v":979,"vw":70.315714},{"c":69.77,"h":70.045,"l":69.77,"n":13,"o":70.045,"t":"2026-10-19T14:30:00Z","v":484,"vw":69.9075},{"c":70.595,"h":70.85,"l":70.035,"n":298,"o":70.035,"t":"2026-10-19T14:45:00Z","v":16923,"vw":70.481778},{"c":70.72,"h":70.93,"l":70.52,"n":80,"o":70.595,"t":"2026-10-19T15:00:00Z","v":6061,"vw":70.733857},{"c":70.965,"h":71.02,"l":70.72,"n":143,"o":70.88,"t":"2026-10-19T15:15:00Z","v":4949,"vw":70.909464},{"c":70.91,"h":70.91,"l":70.905,"n":14,"o":70.905,"t":"2026-10-19T15:30:00Z","v":820,"vw":70.905714},{"c":70.62,"h":70.895,"l":70.545,"n":180,"o":70.895,"t":"2026-10-19T15:45:00Z","v":8167,"vw":70.684869},{"c":70.605,"h":70.6725,"l":70.485,"n":138,"o":70.5,"t":"2026-10-19T16:00:00Z","v":4049,"vw":70.596148},{"c":70.645,"h":70.69,"l":70.545,"n":135,"o":70.67,"t":"2026-10-19T16:15:00Z","v":5725,"vw":70.616554},{"c":70.395,"h":70.76,"l":70.34,"n":132,"o":70.725,"t":"2026-10-19T16:30:00Z","v":14549,"vw":70.45658},{"c":70.4,"h":70.47,"l":70.25,"n":99,"o":70.37,"t":"2026-10-19T16:45:00Z","v":2960,"vw":70.374333},{"c":70.33,"h":70.41,"l":70.3,"n":98,"o":70.4,"t":"2026-10-19T17:00:00Z","v":2451,"vw":70.363467},{"c":70.42,"h":70.52,"l":70.42,"n":118,"o":70.44,"t":"2026-10-19T17:15:00Z","v":2849,"vw":70.479158},{"c":70.29,"h":70.445,"l":70.29,"n":59,"o":70.445,"t":"2026-10-19T17:30:00Z","v":1601,"vw":70.347222},{"c":70.29,"h":70.425,"l":70.29,"n":18,"o":70.425,"t":"2026-10-19T17:45:00Z","v":421,"vw":70.346687},{"c":70.45,"h":70.45,"l":70.45,"n":21,"o":70.45,"t":"2026-10-19T18:00:00Z","v":703,"vw":70.45},{"c":70.4,"h":70.52,"l":70.4,"n":138,"o":70.46,"t":"2026-10-19T18:15:00Z","v":5150,"vw":70.466647},{"c":70.39,"h":70.46,"l":70.39,"n":58,"o":70.46,"t":"2026-10-19T18:30:00Z","v":1499,"vw":70.45},{"c":70.24,"h":70.52,"l":70.24,"n":128,"o":70.52,"t":"2026-10-19T18:45:00Z","v":3158,"vw":70.362325},{"c":70.27,"h":70.275,"l":70.14,"n":125,"o":70.15,"t":"2026-10-19T19:00:00Z","v":3134,"vw":70.187911},{"c":70.3225,"h":70.37,"l":70.16,"n":212,"o":70.16,"t":"2026-10-19T19:15:00Z","v":4525,"vw":70.295256},{"c":70.48,"h":70.51,"l":70.305,"n":296,"o":70.31,"t":"2026-10-19T19:30:00Z","v":10021,"vw":70.426935},{"c":70.36,"h":70.6,"l":70.18,"n":1199,"o":70.51,"t":"2026-10-19T19:45:00Z","v":37404,"vw":70.380954},{"c":70.31,"h":70.31,"l":70.31,"n":30,"o":70.31,"t":"2026-10-19T20:00:00Z","v":46040,"vw":70.31},{"c":70.24,"h":70.24,"l":70.24,"n":10,"o":70.24,"t":"2026-10-20T13:30:00Z","v":408,"vw":70.24},{"c":70.6799,"h":70.6799,"l":70.46,"n":26,"o":70.465,"t":"2026-10-20T13:45:00Z","v":1701,"vw":70.501339},{"c":70.21,"h":70.655,"l":70.21,"n":29,"o":70.655,"t":"2026-10-20T14:00:00Z","v":3893,"vw":70.641743},{"c":71.435,"h":71.73,"l":70.185,"n":115,"o":70.3,"t":"2026-10-20T14:15:00Z","v":6393,"vw":71.030427},{"c":71.795,"h":71.87,"l":71.51,"n":121,"o":71.74,"t":"2026-10-20T14:30:00Z","v":4526,"vw":71.720422},{"c":71.96,"h":72.23,"l":71.59,"n":190,"o":71.795,"t":"2026-10-20T14:45:00Z","v":5498,"vw":71.932605},{"c":71.88,"h":72.22,"l":71.65,"n":183,"o":72.18,"t":"2026-10-20T15:00:00Z","v":8028,"vw":71.916099},{"c":71.64,"h":71.8275,"l":71.64,"n":33,"o":71.65,"t":"2026-10-20T15:15:00Z","v":1057,"vw":71.69524},{"c":71.87,"h":71.87,"l":71.43,"n":103,"o":71.43,"t":"2026-10-20T15:30:00Z","v":1979,"vw":71.72875},{"c":71.68,"h":71.87,"l":71.67,"n":32,"o":71.86,"t":"2026-10-20T15:45:00Z","v":1057,"vw":71.736667},{"c":71.45,"h":71.45,"l":71.45,"n":14,"o":71.45,"t":"2026-10-20T16:00:00Z","v":316,"vw":71.45},{"c":71.12,"h":71.31,"l":71.12,"n":77,"o":71.3,"t":"2026-10-20T16:15:00Z","v":2159,"vw":71.247038},{"c":71.16,"h":71.26,"l":71.01,"n":169,"o":71.01,"t":"2026-10-20T16:30:00Z","v":5993,"vw":71.185877},{"c":71.03,"h":71.197,"l":71.03,"n":67,"o":71.13,"t":"2026-10-20T16:45:00Z","v":2079,"vw":71.117351},{"c":71.165,"h":71.25,"l":71,"n":226,"o":71,"t":"2026-10-20T17:00:00Z","v":18124,"vw":71.111832},{"c":70.87,"h":71.28,"l":70.87,"n":241,"o":71.27,"t":"2026-10-20T17:15:00Z","v":29676,"vw":70.957274},{"c":71.35,"h":71.42,"l":71.05,"n":94,"o":71.05,"t":"2026-10-20T17:30:00Z","v":3833,"vw":71.200291},{"c":71.14,"h":71.5,"l":71.14,"n":36,"o":71.44,"t":"2026-10-20T17:45:00Z","v":2270,"vw":71.338007},{"c":71.105,"h":71.13,"l":70.91,"n":62,"o":71.06,"t":"2026-10-20T18:00:00Z","v":5372,"vw":71.030261},{"c":70.74,"h":71.105,"l":70.74,"n":118,"o":71.105,"t":"2026-10-20T18:15:00Z","v":3516,"vw":70.845948},{"c":70.65,"h":70.81,"l":70.615,"n":110,"o":70.785,"t":"2026-10-20T18:30:00Z","v":2714,"vw":70.735222},{"c":70.77,"h":70.77,"l":70.48,"n":60,"o":70.745,"t":"2026-10-20T18:45:00Z","v":2575,"vw":70.662122},{"c":70.765,"h":71.045,"l":70.75,"n":162,"o":70.84,"t":"2026-10-20T19:00:00Z","v":5605,"vw":70.831869},{"c":70.87,"h":70.91,"l":70.605,"n":116,"o":70.67,"t":"2026-10-20T19:15:00Z","v":3551,"vw":70.745595},{"c":70.97,"h":70.97,"l":70.7,"n":280,"o":70.86,"t":"2026-10-20T19:30:00Z","v":5333,"vw":70.821823},{"c":70.59,"h":70.97,"l":70.495,"n":783,"o":70.97,"t":"2026-10-20T19:45:00Z","v":26093,"vw":70.703331},{"c":70.6,"h":70.6,"l":70.6,"n":30,"o":70.6,"t":"2026-10-20T20:00:00Z","v":86706,"vw":70.6},{"c":70.89,"h":70.89,"l":70.76,"n":29,"o":70.76,"t":"2026-10-21T13:30:00Z","v":3774,"vw":70.856546},{"c":71.39,"h":71.69,"l":70.895,"n":52,"o":70.895,"t":"2026-10-21T13:45:00Z","v":7552,"vw":71.238138},{"c":70.46,"h":71.06,"l":70.255,"n":118,"o":70.93,"t":"2026-10-21T14:00:00Z","v":3505,"vw":70.568366},{"c":70.46,"h":70.46,"l":70.17,"n":55,"o":70.255,"t":"2026-10-21T14:15:00Z","v":1999,"vw":70.272083},{"c":70.47,"h":70.47,"l":70.47,"n":4,"o":70.47,"t":"2026-10-21T14:30:00Z","v":117,"vw":70.47},{"c":70.34,"h":70.75,"l":70.21,"n":202,"o":70.63,"t":"2026-10-21T14:45:00Z","v":9023,"vw":70.524067},{"c":70.165,"h":70.165,"l":69.9,"n":35,"o":70.13,"t":"2026-10-21T15:00:00Z","v":1036,"vw":70.09},{"c":70.44,"h":70.44,"l":70.32,"n":53,"o":70.33,"t":"2026-10-21T15:15:00Z","v":1289,"vw":70.384186},{"c":70.375,"h":70.425,"l":70.085,"n":130,"o":70.425,"t":"2026-10-21T15:45:00Z","v":4789,"vw":70.300375},{"c":70.37,"h":70.375,"l":70.23,"n":145,"o":70.375,"t":"2026-10-21T16:00:00Z","v":4844,"vw":70.274169},{"c":70.37,"h":70.38,"l":70.22,"n":256,"o":70.23,"t":"2026-10-21T16:15:00Z","v":9322,"vw":70.290113},{"c":70.21,"h":70.61,"l":70.21,"n":233,"o":70.27,"t":"2026-10-21T16:30:00Z","v":8443,"vw":70.346712},{"c":70.36,"h":70.36,"l":70.2,"n":12,"o":70.2,"t":"2026-10-21T16:45:00Z","v":1513,"vw":70.224286},{"c":70.525,"h":70.55,"l":70.2186,"n":79,"o":70.35,"t":"2026-10-21T17:00:00Z","v":7543,"vw":70.335918},{"c":70.395,"h":70.57,"l":70.34,"n":158,"o":70.53,"t":"2026-10-21T17:15:00Z","v":6875,"vw":70.465191},{"c":70.65,"h":70.755,"l":70.48,"n":125,"o":70.48,"t":"2026-10-21T17:30:00Z","v":5628,"vw":70.572297},{"c":70.895,"h":70.91,"l":70.6836,"n":89,"o":70.79,"t":"2026-10-21T17:45:00Z","v":3935,"vw":70.806486},{"c":70.75,"h":70.895,"l":70.75,"n":79,"o":70.895,"t":"2026-10-21T18:00:00Z","v":3174,"vw":70.817067},{"c":70.605,"h":70.745,"l":70.605,"n":88,"o":70.73,"t":"2026-10-21T18:15:00Z","v":3568,"vw":70.692992},{"c":70.7,"h":70.77,"l":70.66,"n":161,"o":70.66,"t":"2026-10-21T18:30:00Z","v":5614,"vw":70.700687},{"c":70.24,"h":70.71,"l":70.24,"n":242,"o":70.7,"t":"2026-10-21T18:45:00Z","v":6989,"vw":70.547151},{"c":70.27,"h":70.365,"l":69.99,"n":341,"o":70.15,"t":"2026-10-21T19:00:00Z","v":13709,"vw":70.140472},{"c":70.52,"h":70.52,"l":70.215,"n":319,"o":70.215,"t":"2026-10-21T19:15:00Z","v":9459,"vw":70.421206},{"c":70.65,"h":70.65,"l":70.43,"n":500,"o":70.52,"t":"2026-10-21T19:30:00Z","v":14566,"vw":70.53327},{"c":70.58,"h":70.75,"l":70.44,"n":1067,"o":70.65,"t":"2026-10-21T19:45:00Z","v":34388,"vw":70.605892},{"c":70.69,"h":70.69,"l":70.69,"n":50,"o":70.69,"t":"2026-10-21T20:00:00Z","v":77133,"vw":70.69},{"c":70.5,"h":70.5,"l":70.5,"n":4,"o":70.5,"t":"2026-10-22T12:45:00Z","v":988,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-22T13:00:00Z","v":985,"vw":70.5},{"c":70.75,"h":70.75,"l":70.27,"n":17,"o":70.27,"t":"2026-10-22T13:30:00Z","v":1187,"vw":70.361135},{"c":70.9425,"h":71.02,"l":70.69,"n":20,"o":71.01,"t":"2026-10-22T13:45:00Z","v":807,"vw":70.912084},{"c":70.89,"h":71.1912,"l":70.87,"n":61,"o":70.93,"t":"2026-10-22T14:00:00Z","v":2047,"vw":71.003864},{"c":70.245,"h":70.975,"l":70.15,"n":139,"o":70.66,"t":"2026-10-22T14:15:00Z","v":5268,"vw":70.352683},{"c":70.42,"h":70.42,"l":70.325,"n":37,"o":70.325,"t":"2026-10-22T14:30:00Z","v":986,"vw":70.37875},{"c":70.49,"h":70.52,"l":70.25,"n":115,"o":70.25,"t":"2026-10-22T14:45:00Z","v":2977,"vw":70.419077},{"c":70.64,"h":70.67,"l":70.36,"n":157,"o":70.38,"t":"2026-10-22T15:00:00Z","v":4473,"vw":70.469918},{"c":70.69,"h":70.945,"l":70.59,"n":128,"o":70.59,"t":"2026-10-22T15:15:00Z","v":3466,"vw":70.800753},{"c":70.34,"h":70.71,"l":70.34,"n":91,"o":70.71,"t":"2026-10-22T15:30:00Z","v":2258,"vw":70.52},{"c":70.425,"h":70.46,"l":70.235,"n":246,"o":70.33,"t":"2026-10-22T15:45:00Z","v":6705,"vw":70.317242},{"c":70.36,"h":70.5,"l":70.36,"n":115,"o":70.425,"t":"2026-10-22T16:00:00Z","v":3342,"vw":70.412227},{"c":70.6522,"h":70.6522,"l":70.43,"n":147,"o":70.49,"t":"2026-10-22T16:15:00Z","v":5419,"vw":70.479568},{"c":70.25,"h":70.6,"l":70.25,"n":195,"o":70.6,"t":"2026-10-22T16:30:00Z","v":7200,"vw":70.397469},{"c":70.435,"h":70.49,"l":70.34,"n":57,"o":70.345,"t":"2026-10-22T16:45:00Z","v":1990,"vw":70.402083}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.6865269461077848,"strike":72.25620188195039,"iv":0.4248716852010265,"gamma":0.04674893071000855,"theta":-0.060455859709153126,"vega":0.07831950384944396,"rho":0.022677835650335477,"breakevenPct":6.362090303800985},{"delta":0.5,"premium":3.2853293413173654,"strike":71.1869118905047,"iv":0.44009837467921303,"gamma":0.045209153122326776,"theta":-0.06289384088964928,"vega":0.07840504704875963,"rho":0.025031311511302848,"breakevenPct":5.694353153309788},{"delta":0.55,"premium":3.884131736526947,"strike":70.11762189905902,"iv":0.45532506415739954,"gamma":0.04366937553464499,"theta":-0.06533182207014543,"vega":0.07849059024807528,"rho":0.02738478737227022,"breakevenPct":5.026616002818592},{"delta":0.6,"premium":4.588145315487571,"strike":68.93642447418738,"iv":0.4631261950286807,"gamma":0.04162810707456979,"theta":-0.06474913957934991,"vega":0.07607504780114722,"rho":0.029663390027551372,"breakevenPct":4.34937523371411},{"delta":0.65,"premium":5.305162523900574,"strike":67.74139579349904,"iv":0.4700095602294455,"gamma":0.03952485659655832,"theta":-0.06379311663479924,"vega":0.07335038240917782,"rho":0.031932738691118505,"breakevenPct":3.6709598600619167},{"delta":0.7,"premium":5.908425531914893,"strike":66.65106382978723,"iv":0.45455710638297875,"gamma":0.03791148936170213,"theta":-0.05837055319148937,"vega":0.06818178723404256,"rho":0.03428508216084224,"breakevenPct":2.979689698697325},{"delta":0.75,"premium":6.482893617021277,"strike":65.58723404255319,"iv":0.4334507234042553,"gamma":0.03642212765957447,"theta":-0.051817361702127654,"vega":0.06239455319148936,"rho":0.03665843434089635,"breakevenPct":2.285165568513302},{"delta":0.8,"premium":8.138536585365857,"strike":63.63414634146341,"iv":0.47632487804878065,"gamma":0.03008195121951218,"theta":-0.050440000000000006,"vega":0.05548487804878048,"rho":0.03822923330124319,"breakevenPct":1.863018630186309},{"delta":0.85,"premium":11.365820312499999,"strike":60.2001953125,"iv":0.5689146484375,"gamma":0.021053710937500004,"theta":-0.048313671875000005,"vega":0.045285937500000005,"rho":0.03857968587617727,"breakevenPct":1.569707103321045},{"delta":0.9,"premium":14.734960937499999,"strike":56.5380859375,"iv":0.6442564453124999,"gamma":0.013973632812500001,"theta":-0.041966015625000005,"vega":0.033957812500000004,"rho":0.03879301607117867,"breakevenPct":1.153912680953748}],"put":[{"delta":0.3,"premium":2.55,"strike":65.44425087108014,"iv":0.6175191637630663,"gamma":0.02862369337979094,"theta":-0.07069198606271777,"vega":0.0689418118466899,"rho":-0.01935932825241159,"breakevenPct":10.73765133255727},{"delta":0.35,"premium":2.5644329896907214,"strike":67.5721649484536,"iv":0.5060993814432989,"gamma":0.03688288659793814,"theta":-0.06119505154639176,"vega":0.0734501030927835,"rho":-0.022289392836150584,"breakevenPct":7.738103947256749},{"delta":0.4,"premium":2.822164948453608,"strike":68.86082474226804,"iv":0.4650169072164948,"gamma":0.041934432989690726,"theta":-0.057535257731958764,"vega":0.07613051546391753,"rho":-0.025372527623436707,"breakevenPct":6.2749648115037715},{"delta":0.45,"premium":3.1140611724723875,"strike":70.1231945624469,"iv":0.4282515717926933,"gamma":0.04644435004248088,"theta":-0.05418173322005098,"vega":0.07849014443500425,"rho":-0.028476471960124993,"breakevenPct":4.897625049709735},{"delta":0.5,"premium":3.6663126593033137,"strike":71.18521665250637,"iv":0.4243858113848768,"gamma":0.0468266779949023,"theta":-0.05316219201359389,"vega":0.07840518266779949,"rho":-0.03173899941467119,"breakevenPct":4.174135689464847},{"delta":0.55,"premium":4.2185641461342405,"strike":72.24723874256584,"iv":0.4205200509770603,"gamma":0.047209005947323704,"theta":-0.05214265080713679,"vega":0.07832022090059473,"rho":-0.0350015268692174,"breakevenPct":3.450646329219957},{"delta":0.6,"premium":4.947784956160591,"strike":73.37909552376557,"iv":0.4156089063221043,"gamma":0.0456121365943701,"theta":-0.048700092293493306,"vega":0.07490669127826488,"rho":-0.03838172500086777,"breakevenPct":2.8792072557408535},{"delta":0.65,"premium":5.7322796492847266,"strike":74.5327641901246,"iv":0.4103712505768343,"gamma":0.04339709275496077,"theta":-0.04450073834794647,"vega":0.07045353022611905,"rho":-0.04179867591618061,"breakevenPct":2.3552589542437117},{"delta":0.7,"premium":6.51677434240886,"strike":75.68643285648362,"iv":0.40513359483156436,"gamma":0.04118204891555145,"theta":-0.04030138440239963,"vega":0.06600036917397323,"rho":-0.04521562683149345,"breakevenPct":1.8313106527465712},{"delta":0.75,"premium":7.301269035532995,"strike":76.84010152284264,"iv":0.3998959390862944,"gamma":0.038967005076142126,"theta":-0.036102030456852785,"vega":0.0615472081218274,"rho":-0.048632577746806294,"breakevenPct":1.30736235124943},{"delta":0.8,"premium":8.304814814814817,"strike":78.1604938271605,"iv":0.3895288888888888,"gamma":0.03501839506172838,"theta":-0.02996160493827159,"vega":0.05431049382716047,"rho":-0.0522078222484404,"breakevenPct":0.8914260082771693},{"delta":0.85,"premium":9.601111111111111,"strike":79.70370370370371,"iv":0.3723066666666667,"gamma":0.02875296296296296,"theta":-0.021227037037037037,"vega":0.0433537037037037,"rho":-0.05599461799160664,"breakevenPct":0.6198420958568531},{"delta":0.9,"premium":10.897407407407409,"strike":81.24691358024691,"iv":0.3550844444444444,"gamma":0.022487530864197525,"theta":-0.012492469135802462,"vega":0.032396913580246905,"rho":-0.05978141373477289,"breakevenPct":0.34825818343653636}]},"raw":{"call":[{"delta":0.45,"premium":2.6865269461077848,"strike":72.25620188195039,"iv":0.4248716852010265,"gamma":0.04674893071000855,"theta":-0.060455859709153126,"vega":0.07831950384944396,"rho":0.022677835650335477,"breakevenPct":6.362090303800985},{"delta":0.5,"premium":3.2853293413173654,"strike":71.1869118905047,"iv":0.44009837467921303,"gamma":0.045209153122326776,"theta":-0.06289384088964928,"vega":0.07840504704875963,"rho":0.025031311511302848,"breakevenPct":5.694353153309788},{"delta":0.55,"premium":3.884131736526947,"strike":70.11762189905902,"iv":0.45532506415739954,"gamma":0.04366937553464499,"theta":-0.06533182207014543,"vega":0.07849059024807528,"rho":0.02738478737227022,"breakevenPct":5.026616002818592},{"delta":0.6,"premium":4.588145315487571,"strike":68.93642447418738,"iv":0.4631261950286807,"gamma":0.04162810707456979,"theta":-0.06474913957934991,"vega":0.07607504780114722,"rho":0.029663390027551372,"breakevenPct":4.34937523371411},{"delta":0.65,"premium":5.305162523900574,"strike":67.74139579349904,"iv":0.4700095602294455,"gamma":0.03952485659655832,"theta":-0.06379311663479924,"vega":0.07335038240917782,"rho":0.031932738691118505,"breakevenPct":3.6709598600619167},{"delta":0.7,"premium":5.908425531914893,"strike":66.65106382978723,"iv":0.45455710638297875,"gamma":0.03791148936170213,"theta":-0.05837055319148937,"vega":0.06818178723404256,"rho":0.03428508216084224,"breakevenPct":2.979689698697325},{"delta":0.75,"premium":6.482893617021277,"strike":65.58723404255319,"iv":0.4334507234042553,"gamma":0.03642212765957447,"theta":-0.051817361702127654,"vega":0.06239455319148936,"rho":0.03665843434089635,"breakevenPct":2.285165568513302},{"delta":0.8,"premium":8.138536585365857,"strike":63.63414634146341,"iv":0.47632487804878065,"gamma":0.03008195121951218,"theta":-0.050440000000000006,"vega":0.05548487804878048,"rho":0.03822923330124319,"breakevenPct":1.863018630186309},{"delta":0.85,"premium":11.365820312499999,"strike":60.2001953125,"iv":0.5689146484375,"gamma":0.021053710937500004,"theta":-0.048313671875000005,"vega":0.045285937500000005,"rho":0.03857968587617727,"breakevenPct":1.569707103321045},{"delta":0.9,"premium":14.734960937499999,"strike":56.5380859375,"iv":0.6442564453124999,"gamma":0.013973632812500001,"theta":-0.041966015625000005,"vega":0.033957812500000004,"rho":0.03879301607117867,"breakevenPct":1.153912680953748}],"put":[{"delta":0.3,"premium":2.55,"strike":65.44425087108014,"iv":0.6175191637630663,"gamma":0.02862369337979094,"theta":-0.07069198606271777,"vega":0.0689418118466899,"rho":-0.01935932825241159,"breakevenPct":10.73765133255727},{"delta":0.35,"premium":2.5644329896907214,"strike":67.5721649484536,"iv":0.5060993814432989,"gamma":0.03688288659793814,"theta":-0.06119505154639176,"vega":0.0734501030927835,"rho":-0.022289392836150584,"breakevenPct":7.738103947256749},{"delta":0.4,"premium":2.822164948453608,"strike":68.86082474226804,"iv":0.4650169072164948,"gamma":0.041934432989690726,"theta":-0.057535257731958764,"vega":0.07613051546391753,"rho":-0.025372527623436707,"breakevenPct":6.2749648115037715},{"delta":0.45,"premium":3.1140611724723875,"strike":70.1231945624469,"iv":0.4282515717926933,"gamma":0.04644435004248088,"theta":-0.05418173322005098,"vega":0.07849014443500425,"rho":-0.028476471960124993,"breakevenPct":4.897625049709735},{"delta":0.5,"premium":3.6663126593033137,"strike":71.18521665250637,"iv":0.4243858113848768,"gamma":0.0468266779949023,"theta":-0.05316219201359389,"vega":0.07840518266779949,"rho":-0.03173899941467119,"breakevenPct":4.174135689464847},{"delta":0.55,"premium":4.2185641461342405,"strike":72.24723874256584,"iv":0.4205200509770603,"gamma":0.047209005947323704,"theta":-0.05214265080713679,"vega":0.07832022090059473,"rho":-0.0350015268692174,"breakevenPct":3.450646329219957},{"delta":0.6,"premium":4.947784956160591,"strike":73.37909552376557,"iv":0.4156089063221043,"gamma":0.0456121365943701,"theta":-0.048700092293493306,"vega":0.07490669127826488,"rho":-0.03838172500086777,"breakevenPct":2.8792072557408535},{"delta":0.65,"premium":5.7322796492847266,"strike":74.5327641901246,"iv":0.4103712505768343,"gamma":0.04339709275496077,"theta":-0.04450073834794647,"vega":0.07045353022611905,"rho":-0.04179867591618061,"breakevenPct":2.3552589542437117},{"delta":0.7,"premium":6.51677434240886,"strike":75.68643285648362,"iv":0.40513359483156436,"gamma":0.04118204891555145,"theta":-0.04030138440239963,"vega":0.06600036917397323,"rho":-0.04521562683149345,"breakevenPct":1.8313106527465712},{"delta":0.75,"premium":7.301269035532995,"strike":76.84010152284264,"iv":0.3998959390862944,"gamma":0.038967005076142126,"theta":-0.036102030456852785,"vega":0.0615472081218274,"rho":-0.048632577746806294,"breakevenPct":1.30736235124943},{"delta":0.8,"premium":8.304814814814817,"strike":78.1604938271605,"iv":0.3895288888888888,"gamma":0.03501839506172838,"theta":-0.02996160493827159,"vega":0.05431049382716047,"rho":-0.0522078222484404,"breakevenPct":0.8914260082771693},{"delta":0.85,"premium":9.601111111111111,"strike":79.70370370370371,"iv":0.3723066666666667,"gamma":0.02875296296296296,"theta":-0.021227037037037037,"vega":0.0433537037037037,"rho":-0.05599461799160664,"breakevenPct":0.6198420958568531},{"delta":0.9,"premium":10.897407407407409,"strike":81.24691358024691,"iv":0.3550844444444444,"gamma":0.022487530864197525,"theta":-0.012492469135802462,"vega":0.032396913580246905,"rho":-0.05978141373477289,"breakevenPct":0.34825818343653636}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}