{"symbol":"RAL","url":"https://intraalpha.com/companies/RAL","capturedAt":"2026-10-23T03:15:54.440Z","state":"partial","quote":{"symbol":"RAL","last_price":65.64,"prev_close":69.29,"regular_close":65.64,"change":-3.65,"change_pct":-5.2677,"regular_change":-3.65,"regular_change_pct":-5.2677,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":74.53,"bid_size":100,"ask_size":100,"volume":1416792,"vwap":65.600002,"open":67.55,"high":68.71,"low":64.13,"close":65.64,"trade_count":22179,"last_trade_at":"2026-10-22T23:00:00.002467269Z","last_quote_at":"2026-10-22T23:55:21.406478089Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:40.693Z","bars":[{"c":68.14,"h":68.28,"l":67.22,"n":72,"o":67.57,"t":"2026-10-16T13:30:00Z","v":7962,"vw":67.584499},{"c":68.115,"h":68.16,"l":67.79,"n":38,"o":68.16,"t":"2026-10-16T13:35:00Z","v":1336,"vw":67.904343},{"c":68.195,"h":68.5,"l":67.69,"n":168,"o":68.11,"t":"2026-10-16T13:40:00Z","v":19001,"vw":68.171232},{"c":68.65,"h":68.86,"l":68.605,"n":103,"o":68.72,"t":"2026-10-16T13:45:00Z","v":2996,"vw":68.708876},{"c":68.76,"h":68.76,"l":68.46,"n":78,"o":68.66,"t":"2026-10-16T13:50:00Z","v":3182,"vw":68.517834},{"c":68.515,"h":68.75,"l":68.435,"n":78,"o":68.48,"t":"2026-10-16T13:55:00Z","v":2922,"vw":68.600499},{"c":68.965,"h":68.965,"l":68.22,"n":104,"o":68.31,"t":"2026-10-16T14:00:00Z","v":3837,"vw":68.64145},{"c":68.66,"h":69.04,"l":68.615,"n":84,"o":68.695,"t":"2026-10-16T14:05:00Z","v":2700,"vw":68.812692},{"c":68.605,"h":68.85,"l":68.56,"n":68,"o":68.57,"t":"2026-10-16T14:10:00Z","v":2314,"vw":68.710345},{"c":68.655,"h":69,"l":68.655,"n":124,"o":68.81,"t":"2026-10-16T14:15:00Z","v":5522,"vw":68.771998},{"c":68.89,"h":69.06,"l":68.645,"n":117,"o":68.645,"t":"2026-10-16T14:20:00Z","v":4313,"vw":68.815997},{"c":68.73,"h":69.05,"l":68.73,"n":93,"o":69.05,"t":"2026-10-16T14:25:00Z","v":2959,"vw":68.893254},{"c":69,"h":69,"l":68.695,"n":125,"o":68.81,"t":"2026-10-16T14:30:00Z","v":4861,"vw":68.759876},{"c":69,"h":69.08,"l":68.93,"n":70,"o":68.93,"t":"2026-10-16T14:35:00Z","v":1744,"vw":69.008319},{"c":68.84,"h":69.015,"l":68.665,"n":112,"o":69.015,"t":"2026-10-16T14:40:00Z","v":3837,"vw":68.878395},{"c":68.9725,"h":69.0772,"l":68.835,"n":80,"o":68.84,"t":"2026-10-16T14:45:00Z","v":4174,"vw":68.98172},{"c":68.88,"h":69.28,"l":68.68,"n":176,"o":69.05,"t":"2026-10-16T14:50:00Z","v":6771,"vw":69.041274},{"c":69.045,"h":69.045,"l":68.76,"n":228,"o":69.04,"t":"2026-10-16T14:55:00Z","v":11121,"vw":68.933083},{"c":68.84,"h":69.05,"l":68.605,"n":223,"o":68.925,"t":"2026-10-16T15:00:00Z","v":8753,"vw":68.846756},{"c":68.44,"h":68.83,"l":68.44,"n":308,"o":68.72,"t":"2026-10-16T15:05:00Z","v":14373,"vw":68.669774},{"c":68.215,"h":68.3,"l":68.1,"n":108,"o":68.205,"t":"2026-10-16T15:10:00Z","v":3834,"vw":68.229972},{"c":67.915,"h":68.34,"l":67.82,"n":203,"o":68.16,"t":"2026-10-16T15:15:00Z","v":21068,"vw":68.034024},{"c":68.05,"h":68.07,"l":67.78,"n":96,"o":68.07,"t":"2026-10-16T15:20:00Z","v":2851,"vw":67.965282},{"c":68.22,"h":68.22,"l":67.9331,"n":103,"o":68.01,"t":"2026-10-16T15:25:00Z","v":4268,"vw":68.112107},{"c":68.17,"h":68.17,"l":68.07,"n":50,"o":68.07,"t":"2026-10-16T15:30:00Z","v":2067,"vw":68.146423},{"c":67.95,"h":68.1299,"l":67.8825,"n":161,"o":68.03,"t":"2026-10-16T15:35:00Z","v":6286,"vw":67.974726},{"c":67.72,"h":67.9,"l":67.64,"n":70,"o":67.9,"t":"2026-10-16T15:40:00Z","v":2658,"vw":67.79348},{"c":67.74,"h":67.85,"l":67.735,"n":64,"o":67.82,"t":"2026-10-16T15:45:00Z","v":1583,"vw":67.793},{"c":67.61,"h":67.68,"l":67.61,"n":18,"o":67.68,"t":"2026-10-16T15:50:00Z","v":303,"vw":67.645},{"c":67.38,"h":67.62,"l":67.24,"n":558,"o":67.62,"t":"2026-10-16T15:55:00Z","v":54171,"vw":67.364209},{"c":67.63,"h":67.63,"l":67.39,"n":134,"o":67.49,"t":"2026-10-16T16:00:00Z","v":4412,"vw":67.537116},{"c":67.66,"h":67.66,"l":67.57,"n":80,"o":67.62,"t":"2026-10-16T16:05:00Z","v":2409,"vw":67.614901},{"c":67.74,"h":67.77,"l":67.665,"n":110,"o":67.67,"t":"2026-10-16T16:10:00Z","v":3906,"vw":67.728837},{"c":67.655,"h":67.8,"l":67.655,"n":135,"o":67.79,"t":"2026-10-16T16:15:00Z","v":3811,"vw":67.70576},{"c":67.655,"h":67.76,"l":67.645,"n":79,"o":67.65,"t":"2026-10-16T16:20:00Z","v":2249,"vw":67.667966},{"c":67.33,"h":67.74,"l":67.33,"n":234,"o":67.74,"t":"2026-10-16T16:25:00Z","v":17061,"vw":67.53562},{"c":67.275,"h":67.44,"l":67.19,"n":155,"o":67.43,"t":"2026-10-16T16:30:00Z","v":7563,"vw":67.372433},{"c":67.505,"h":67.51,"l":67.17,"n":193,"o":67.17,"t":"2026-10-16T16:35:00Z","v":8875,"vw":67.280546},{"c":67.41,"h":67.54,"l":67.41,"n":137,"o":67.5,"t":"2026-10-16T16:40:00Z","v":5019,"vw":67.486008},{"c":67.05,"h":67.52,"l":67.05,"n":93,"o":67.46,"t":"2026-10-16T16:45:00Z","v":2440,"vw":67.314543},{"c":67.115,"h":67.21,"l":67.01,"n":103,"o":67.05,"t":"2026-10-16T16:50:00Z","v":2713,"vw":67.119773},{"c":67.06,"h":67.19,"l":67.06,"n":55,"o":67.1,"t":"2026-10-16T16:55:00Z","v":1407,"vw":67.108784},{"c":66.97,"h":67.15,"l":66.95,"n":193,"o":67.08,"t":"2026-10-16T17:00:00Z","v":6426,"vw":67.056976},{"c":66.99,"h":67.07,"l":66.88,"n":174,"o":66.88,"t":"2026-10-16T17:05:00Z","v":12516,"vw":66.976043},{"c":66.47,"h":66.9975,"l":66.47,"n":223,"o":66.995,"t":"2026-10-16T17:10:00Z","v":8283,"vw":66.750381},{"c":66.15,"h":66.48,"l":66.02,"n":418,"o":66.48,"t":"2026-10-16T17:15:00Z","v":19083,"vw":66.281959},{"c":66.43,"h":66.45,"l":66.15,"n":298,"o":66.15,"t":"2026-10-16T17:20:00Z","v":13016,"vw":66.240088},{"c":66.59,"h":66.68,"l":66.35,"n":219,"o":66.38,"t":"2026-10-16T17:25:00Z","v":10423,"vw":66.4392},{"c":66.585,"h":66.65,"l":66.5,"n":249,"o":66.59,"t":"2026-10-16T17:30:00Z","v":10997,"vw":66.549833},{"c":66.65,"h":66.75,"l":66.6,"n":187,"o":66.6,"t":"2026-10-16T17:35:00Z","v":8065,"vw":66.668444},{"c":66.77,"h":66.84,"l":66.56,"n":196,"o":66.62,"t":"2026-10-16T17:40:00Z","v":7010,"vw":66.715433},{"c":66.725,"h":66.84,"l":66.62,"n":242,"o":66.84,"t":"2026-10-16T17:45:00Z","v":8726,"vw":66.703462},{"c":66.73,"h":66.85,"l":66.7,"n":285,"o":66.74,"t":"2026-10-16T17:50:00Z","v":11414,"vw":66.776769},{"c":66.7,"h":66.73,"l":66.67,"n":174,"o":66.73,"t":"2026-10-16T17:55:00Z","v":6372,"vw":66.707537},{"c":66.585,"h":66.72,"l":66.51,"n":238,"o":66.7,"t":"2026-10-16T18:00:00Z","v":10651,"vw":66.626816},{"c":66.705,"h":66.705,"l":66.585,"n":182,"o":66.595,"t":"2026-10-16T18:05:00Z","v":7079,"vw":66.612965},{"c":66.685,"h":66.765,"l":66.565,"n":204,"o":66.715,"t":"2026-10-16T18:10:00Z","v":8438,"vw":66.661187},{"c":66.635,"h":66.865,"l":66.605,"n":254,"o":66.685,"t":"2026-10-16T18:15:00Z","v":11071,"vw":66.772144},{"c":66.61,"h":66.695,"l":66.55,"n":217,"o":66.615,"t":"2026-10-16T18:20:00Z","v":6924,"vw":66.613067},{"c":66.6,"h":66.63,"l":66.49,"n":229,"o":66.61,"t":"2026-10-16T18:25:00Z","v":9596,"vw":66.585154},{"c":66.83,"h":66.875,"l":66.53,"n":233,"o":66.53,"t":"2026-10-16T18:30:00Z","v":9748,"vw":66.708602},{"c":66.885,"h":66.96,"l":66.8,"n":271,"o":66.845,"t":"2026-10-16T18:35:00Z","v":18288,"vw":66.867901},{"c":66.795,"h":66.99,"l":66.73,"n":244,"o":66.97,"t":"2026-10-16T18:40:00Z","v":8434,"vw":66.85571},{"c":66.595,"h":66.9,"l":66.56,"n":335,"o":66.86,"t":"2026-10-16T18:45:00Z","v":17665,"vw":66.774305},{"c":66.595,"h":66.71,"l":66.57,"n":187,"o":66.615,"t":"2026-10-16T18:50:00Z","v":9694,"vw":66.604901},{"c":66.695,"h":66.765,"l":66.53,"n":245,"o":66.595,"t":"2026-10-16T18:55:00Z","v":11705,"vw":66.670173},{"c":66.595,"h":66.74,"l":66.52,"n":322,"o":66.63,"t":"2026-10-16T19:00:00Z","v":16829,"vw":66.603343},{"c":66.48,"h":66.69,"l":66.345,"n":315,"o":66.65,"t":"2026-10-16T19:05:00Z","v":17494,"vw":66.520293},{"c":66.77,"h":66.89,"l":66.4875,"n":309,"o":66.4875,"t":"2026-10-16T19:10:00Z","v":15465,"vw":66.736614},{"c":66.76,"h":66.92,"l":66.66,"n":320,"o":66.85,"t":"2026-10-16T19:15:00Z","v":14482,"vw":66.791899},{"c":66.815,"h":66.87,"l":66.7,"n":261,"o":66.77,"t":"2026-10-16T19:20:00Z","v":11889,"vw":66.815112},{"c":66.85,"h":66.9,"l":66.71,"n":399,"o":66.815,"t":"2026-10-16T19:25:00Z","v":18511,"vw":66.806577},{"c":66.69,"h":66.96,"l":66.62,"n":496,"o":66.9,"t":"2026-10-16T19:30:00Z","v":25090,"vw":66.773702},{"c":66.62,"h":66.75,"l":66.6,"n":412,"o":66.69,"t":"2026-10-16T19:35:00Z","v":17162,"vw":66.655008},{"c":66.67,"h":66.79,"l":66.62,"n":524,"o":66.62,"t":"2026-10-16T19:40:00Z","v":23438,"vw":66.695487},{"c":66.8,"h":66.82,"l":66.66,"n":447,"o":66.71,"t":"2026-10-16T19:45:00Z","v":22494,"vw":66.720601},{"c":66.69,"h":66.93,"l":66.68,"n":1058,"o":66.81,"t":"2026-10-16T19:50:00Z","v":52848,"vw":66.795278},{"c":66.53,"h":66.85,"l":66.46,"n":3673,"o":66.72,"t":"2026-10-16T19:55:00Z","v":262834,"vw":66.622459},{"c":66.55,"h":66.55,"l":66.55,"n":37,"o":66.55,"t":"2026-10-16T20:00:00Z","v":437324,"vw":66.55},{"c":66.55,"h":66.55,"l":66.55,"n":1,"o":66.55,"t":"2026-10-16T20:40:00Z","v":403,"vw":66.55},{"c":68.14,"h":68.14,"l":67.51,"n":32,"o":67.51,"t":"2026-10-19T10:10:00Z","v":785,"vw":67.739091},{"c":68.05,"h":68.05,"l":67.7,"n":6,"o":67.7,"t":"2026-10-19T10:15:00Z","v":481,"vw":67.9474},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-19T11:00:00Z","v":251,"vw":67.51},{"c":67.63,"h":67.63,"l":67.63,"n":4,"o":67.63,"t":"2026-10-19T12:15:00Z","v":203,"vw":67.63},{"c":67.3,"h":67.3,"l":67.3,"n":7,"o":67.3,"t":"2026-10-19T12:20:00Z","v":300,"vw":67.3},{"c":67.2292,"h":67.94,"l":67.2292,"n":37,"o":67.94,"t":"2026-10-19T13:30:00Z","v":5193,"vw":67.797287},{"c":67.43,"h":67.45,"l":67.43,"n":11,"o":67.45,"t":"2026-10-19T13:35:00Z","v":553,"vw":67.444},{"c":67.11,"h":67.5125,"l":67.1,"n":22,"o":67.5125,"t":"2026-10-19T13:40:00Z","v":1356,"vw":67.303864},{"c":67.41,"h":67.48,"l":67.1,"n":38,"o":67.1,"t":"2026-10-19T13:45:00Z","v":1888,"vw":67.407429},{"c":67.385,"h":67.385,"l":67.385,"n":6,"o":67.385,"t":"2026-10-19T13:50:00Z","v":184,"vw":67.385},{"c":67.14,"h":67.385,"l":67.06,"n":161,"o":67.385,"t":"2026-10-19T13:55:00Z","v":5277,"vw":67.168804},{"c":66.92,"h":67.09,"l":66.87,"n":78,"o":67.09,"t":"2026-10-19T14:00:00Z","v":2787,"vw":67.020132},{"c":67.135,"h":67.135,"l":66.94,"n":48,"o":66.94,"t":"2026-10-19T14:05:00Z","v":1555,"vw":67.076504},{"c":67.385,"h":67.385,"l":67.135,"n":20,"o":67.135,"t":"2026-10-19T14:10:00Z","v":413,"vw":67.26},{"c":67.56,"h":67.76,"l":67.19,"n":404,"o":67.19,"t":"2026-10-19T14:15:00Z","v":31505,"vw":67.535188},{"c":67.82,"h":67.86,"l":67.49,"n":175,"o":67.725,"t":"2026-10-19T14:20:00Z","v":13004,"vw":67.671425},{"c":67.56,"h":67.87,"l":67.56,"n":51,"o":67.615,"t":"2026-10-19T14:25:00Z","v":3180,"vw":67.785506},{"c":67.33,"h":67.77,"l":67.19,"n":135,"o":67.72,"t":"2026-10-19T14:30:00Z","v":7094,"vw":67.643182},{"c":67.23,"h":67.32,"l":67.02,"n":94,"o":67.31,"t":"2026-10-19T14:35:00Z","v":3770,"vw":67.217738},{"c":67.46,"h":67.55,"l":67.32,"n":146,"o":67.4,"t":"2026-10-19T14:40:00Z","v":8834,"vw":67.469474},{"c":67.48,"h":67.595,"l":67.46,"n":36,"o":67.46,"t":"2026-10-19T14:45:00Z","v":1448,"vw":67.525556},{"c":67.29,"h":67.41,"l":67.21,"n":112,"o":67.33,"t":"2026-10-19T14:50:00Z","v":2859,"vw":67.301083},{"c":67.31,"h":67.4,"l":67.275,"n":32,"o":67.275,"t":"2026-10-19T14:55:00Z","v":700,"vw":67.34625},{"c":67.52,"h":67.53,"l":67.355,"n":118,"o":67.45,"t":"2026-10-19T15:00:00Z","v":4027,"vw":67.450659},{"c":67.455,"h":67.53,"l":67.4,"n":116,"o":67.53,"t":"2026-10-19T15:05:00Z","v":3781,"vw":67.481306},{"c":67.445,"h":67.455,"l":67.38,"n":46,"o":67.455,"t":"2026-10-19T15:10:00Z","v":1210,"vw":67.415833},{"c":67.59,"h":67.7,"l":67.455,"n":198,"o":67.52,"t":"2026-10-19T15:15:00Z","v":8077,"vw":67.510619},{"c":67.71,"h":67.78,"l":67.585,"n":184,"o":67.585,"t":"2026-10-19T15:20:00Z","v":16906,"vw":67.668045},{"c":67.61,"h":67.79,"l":67.61,"n":114,"o":67.675,"t":"2026-10-19T15:25:00Z","v":5882,"vw":67.662255},{"c":67.63,"h":67.78,"l":67.56,"n":327,"o":67.605,"t":"2026-10-19T15:30:00Z","v":17136,"vw":67.686773},{"c":67.66,"h":67.77,"l":67.66,"n":86,"o":67.66,"t":"2026-10-19T15:35:00Z","v":1847,"vw":67.681212},{"c":67.725,"h":67.725,"l":67.655,"n":162,"o":67.655,"t":"2026-10-19T15:40:00Z","v":4711,"vw":67.696744},{"c":67.615,"h":67.73,"l":67.58,"n":147,"o":67.73,"t":"2026-10-19T15:45:00Z","v":4438,"vw":67.640041},{"c":67.63,"h":67.64,"l":67.54,"n":114,"o":67.58,"t":"2026-10-19T15:50:00Z","v":4126,"vw":67.595921},{"c":67.71,"h":67.78,"l":67.585,"n":171,"o":67.64,"t":"2026-10-19T15:55:00Z","v":13019,"vw":67.693591},{"c":67.51,"h":67.765,"l":67.45,"n":97,"o":67.765,"t":"2026-10-19T16:00:00Z","v":3138,"vw":67.578543},{"c":67.49,"h":67.63,"l":67.49,"n":17,"o":67.63,"t":"2026-10-19T16:05:00Z","v":527,"vw":67.56},{"c":67.51,"h":67.51,"l":67.455,"n":47,"o":67.465,"t":"2026-10-19T16:10:00Z","v":1176,"vw":67.471538},{"c":67.285,"h":67.46,"l":67.25,"n":105,"o":67.455,"t":"2026-10-19T16:15:00Z","v":2860,"vw":67.38835},{"c":67.225,"h":67.27,"l":67.18,"n":63,"o":67.265,"t":"2026-10-19T16:20:00Z","v":1991,"vw":67.248},{"c":67.27,"h":67.31,"l":67.24,"n":62,"o":67.24,"t":"2026-10-19T16:25:00Z","v":1407,"vw":67.289048},{"c":67.3,"h":67.3,"l":67.18,"n":68,"o":67.28,"t":"2026-10-19T16:30:00Z","v":2130,"vw":67.247606},{"c":67.15,"h":67.15,"l":67.15,"n":17,"o":67.15,"t":"2026-10-19T16:35:00Z","v":425,"vw":67.15},{"c":67.34,"h":67.34,"l":67.23,"n":87,"o":67.23,"t":"2026-10-19T16:40:00Z","v":2198,"vw":67.294786},{"c":67.13,"h":67.32,"l":67.13,"n":120,"o":67.32,"t":"2026-10-19T16:45:00Z","v":3582,"vw":67.213685},{"c":67.2,"h":67.2,"l":67.115,"n":28,"o":67.115,"t":"2026-10-19T16:50:00Z","v":747,"vw":67.143333},{"c":67.1,"h":67.12,"l":67.06,"n":84,"o":67.115,"t":"2026-10-19T16:55:00Z","v":2096,"vw":67.109652},{"c":67.04,"h":67.1,"l":67.02,"n":51,"o":67.1,"t":"2026-10-19T17:00:00Z","v":1717,"vw":67.047},{"c":66.89,"h":67.03,"l":66.89,"n":70,"o":67.03,"t":"2026-10-19T17:05:00Z","v":1696,"vw":66.956},{"c":66.87,"h":66.98,"l":66.845,"n":38,"o":66.88,"t":"2026-10-19T17:10:00Z","v":1571,"vw":66.8655},{"c":67.025,"h":67.06,"l":66.885,"n":98,"o":66.885,"t":"2026-10-19T17:15:00Z","v":2812,"vw":67.011846},{"c":66.995,"h":67.1079,"l":66.92,"n":92,"o":67.02,"t":"2026-10-19T17:20:00Z","v":7666,"vw":67.080147},{"c":66.995,"h":67.1,"l":66.93,"n":94,"o":66.93,"t":"2026-10-19T17:25:00Z","v":1657,"vw":67.00837},{"c":66.915,"h":66.995,"l":66.86,"n":91,"o":66.995,"t":"2026-10-19T17:30:00Z","v":3571,"vw":66.913301},{"c":66.84,"h":66.915,"l":66.84,"n":102,"o":66.9,"t":"2026-10-19T17:35:00Z","v":1861,"vw":66.883},{"c":66.98,"h":67,"l":66.8,"n":178,"o":66.8,"t":"2026-10-19T17:40:00Z","v":5096,"vw":66.916216},{"c":66.9,"h":66.925,"l":66.8,"n":90,"o":66.925,"t":"2026-10-19T17:45:00Z","v":2781,"vw":66.847697},{"c":66.88,"h":66.88,"l":66.76,"n":67,"o":66.84,"t":"2026-10-19T17:50:00Z","v":1493,"vw":66.81},{"c":66.93,"h":66.93,"l":66.805,"n":114,"o":66.815,"t":"2026-10-19T17:55:00Z","v":4382,"vw":66.878366},{"c":67.06,"h":67.13,"l":66.97,"n":120,"o":66.97,"t":"2026-10-19T18:00:00Z","v":3293,"vw":67.039251},{"c":67.08,"h":67.08,"l":66.935,"n":180,"o":67.06,"t":"2026-10-19T18:05:00Z","v":5258,"vw":66.989188},{"c":67.12,"h":67.13,"l":67.11,"n":49,"o":67.11,"t":"2026-10-19T18:10:00Z","v":1398,"vw":67.116961},{"c":67.09,"h":67.18,"l":67.01,"n":83,"o":67.18,"t":"2026-10-19T18:15:00Z","v":1841,"vw":67.106834},{"c":67.05,"h":67.1,"l":67.01,"n":188,"o":67.09,"t":"2026-10-19T18:20:00Z","v":5126,"vw":67.04567},{"c":66.965,"h":67.03,"l":66.965,"n":112,"o":66.99,"t":"2026-10-19T18:25:00Z","v":1877,"vw":66.980418},{"c":66.92,"h":67.005,"l":66.9,"n":115,"o":66.955,"t":"2026-10-19T18:30:00Z","v":3262,"vw":66.958913},{"c":66.91,"h":66.965,"l":66.9,"n":60,"o":66.95,"t":"2026-10-19T18:35:00Z","v":1834,"vw":66.9205},{"c":66.97,"h":67.03,"l":66.91,"n":90,"o":66.91,"t":"2026-10-19T18:40:00Z","v":1957,"vw":66.967212},{"c":67.015,"h":67.12,"l":66.99,"n":250,"o":66.99,"t":"2026-10-19T18:45:00Z","v":9226,"vw":67.056501},{"c":67.13,"h":67.14,"l":67.015,"n":179,"o":67.015,"t":"2026-10-19T18:50:00Z","v":6142,"vw":67.089051},{"c":67.135,"h":67.18,"l":67.125,"n":104,"o":67.15,"t":"2026-10-19T18:55:00Z","v":3432,"vw":67.1502},{"c":67.19,"h":67.305,"l":67.15,"n":282,"o":67.17,"t":"2026-10-19T19:00:00Z","v":12519,"vw":67.221457},{"c":67.155,"h":67.21,"l":67.13,"n":222,"o":67.2,"t":"2026-10-19T19:05:00Z","v":7886,"vw":67.176624},{"c":67.26,"h":67.27,"l":67.155,"n":218,"o":67.155,"t":"2026-10-19T19:10:00Z","v":8584,"vw":67.206541},{"c":67.299,"h":67.32,"l":67.245,"n":322,"o":67.25,"t":"2026-10-19T19:15:00Z","v":9694,"vw":67.266646},{"c":67.29,"h":67.32,"l":67.24,"n":234,"o":67.27,"t":"2026-10-19T19:20:00Z","v":9411,"vw":67.267761},{"c":67.325,"h":67.325,"l":67.255,"n":286,"o":67.29,"t":"2026-10-19T19:25:00Z","v":8143,"vw":67.288374},{"c":67.42,"h":67.46,"l":67.325,"n":367,"o":67.325,"t":"2026-10-19T19:30:00Z","v":14354,"vw":67.390861},{"c":67.46,"h":67.5,"l":67.39,"n":231,"o":67.42,"t":"2026-10-19T19:35:00Z","v":7808,"vw":67.445936},{"c":67.345,"h":67.49,"l":67.31,"n":361,"o":67.49,"t":"2026-10-19T19:40:00Z","v":13377,"vw":67.41309},{"c":67.29,"h":67.35,"l":67.27,"n":420,"o":67.31,"t":"2026-10-19T19:45:00Z","v":17227,"vw":67.310886},{"c":67.16,"h":67.29,"l":67.15,"n":539,"o":67.29,"t":"2026-10-19T19:50:00Z","v":24243,"vw":67.196982},{"c":67.29,"h":67.355,"l":67.07,"n":2286,"o":67.165,"t":"2026-10-19T19:55:00Z","v":137595,"vw":67.278463},{"c":67.28,"h":67.28,"l":67.28,"n":38,"o":67.28,"t":"2026-10-19T20:00:00Z","v":260275,"vw":67.28},{"c":67.4,"h":69,"l":67.4,"n":93,"o":67.4,"t":"2026-10-19T22:45:00Z","v":2482,"vw":67.760095},{"c":67.4,"h":67.7,"l":67.4,"n":8,"o":67.7,"t":"2026-10-19T23:15:00Z","v":1990,"vw":67.55},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-20T11:15:00Z","v":136,"vw":67.3},{"c":67.2,"h":67.3,"l":66.8,"n":18,"o":67.21,"t":"2026-10-20T13:15:00Z","v":858,"vw":67.154034},{"c":66.3,"h":66.3,"l":66.28,"n":12,"o":66.28,"t":"2026-10-20T13:30:00Z","v":2774,"vw":66.281096},{"c":65.2,"h":66.03,"l":65.1,"n":297,"o":65.79,"t":"2026-10-20T13:35:00Z","v":36999,"vw":65.502901},{"c":65.57,"h":65.84,"l":65.565,"n":27,"o":65.565,"t":"2026-10-20T13:40:00Z","v":2250,"vw":65.60057},{"c":65.015,"h":65.595,"l":64.94,"n":198,"o":65.595,"t":"2026-10-20T13:45:00Z","v":19176,"vw":65.349618},{"c":65.58,"h":65.58,"l":65.1,"n":117,"o":65.1,"t":"2026-10-20T13:50:00Z","v":6307,"vw":65.322445},{"c":65.905,"h":65.905,"l":65.31,"n":170,"o":65.46,"t":"2026-10-20T13:55:00Z","v":7227,"vw":65.52001},{"c":65.96,"h":66.205,"l":65.96,"n":106,"o":66.02,"t":"2026-10-20T14:00:00Z","v":3049,"vw":66.050355},{"c":66.22,"h":66.75,"l":66.22,"n":159,"o":66.24,"t":"2026-10-20T14:05:00Z","v":7423,"vw":66.424863},{"c":66.27,"h":66.355,"l":66.2675,"n":51,"o":66.355,"t":"2026-10-20T14:10:00Z","v":1563,"vw":66.314319},{"c":66.645,"h":66.79,"l":66.25,"n":123,"o":66.28,"t":"2026-10-20T14:15:00Z","v":8301,"vw":66.534405},{"c":67.11,"h":67.11,"l":66.6,"n":155,"o":66.645,"t":"2026-10-20T14:20:00Z","v":15449,"vw":66.779771},{"c":67.405,"h":67.65,"l":67.05,"n":131,"o":67.11,"t":"2026-10-20T14:25:00Z","v":8538,"vw":67.388632},{"c":67.255,"h":67.72,"l":67.2,"n":344,"o":67.62,"t":"2026-10-20T14:30:00Z","v":10678,"vw":67.439656},{"c":67.355,"h":67.515,"l":67.25,"n":169,"o":67.255,"t":"2026-10-20T14:35:00Z","v":5054,"vw":67.387297},{"c":67.63,"h":67.655,"l":67.31,"n":218,"o":67.355,"t":"2026-10-20T14:40:00Z","v":8205,"vw":67.496444},{"c":67.73,"h":67.81,"l":67.49,"n":272,"o":67.525,"t":"2026-10-20T14:45:00Z","v":27962,"vw":67.605623},{"c":67.56,"h":67.76,"l":67.56,"n":197,"o":67.74,"t":"2026-10-20T14:50:00Z","v":4893,"vw":67.693332},{"c":67.53,"h":67.64,"l":67.53,"n":142,"o":67.555,"t":"2026-10-20T14:55:00Z","v":4160,"vw":67.60315},{"c":67.73,"h":67.75,"l":67.475,"n":218,"o":67.565,"t":"2026-10-20T15:00:00Z","v":7286,"vw":67.564387},{"c":67.305,"h":67.6,"l":67.305,"n":333,"o":67.6,"t":"2026-10-20T15:05:00Z","v":18900,"vw":67.564084},{"c":66.81,"h":67.27,"l":66.64,"n":185,"o":67.27,"t":"2026-10-20T15:10:00Z","v":9474,"vw":66.807796},{"c":67.155,"h":67.27,"l":66.805,"n":157,"o":66.94,"t":"2026-10-20T15:15:00Z","v":5950,"vw":67.097486},{"c":67.23,"h":67.265,"l":67.11,"n":98,"o":67.25,"t":"2026-10-20T15:20:00Z","v":3268,"vw":67.186027},{"c":67.055,"h":67.33,"l":67.03,"n":153,"o":67.145,"t":"2026-10-20T15:25:00Z","v":2696,"vw":67.132249},{"c":66.89,"h":67.16,"l":66.89,"n":152,"o":67.09,"t":"2026-10-20T15:30:00Z","v":3395,"vw":67.001514},{"c":66.8,"h":66.93,"l":66.8,"n":82,"o":66.825,"t":"2026-10-20T15:35:00Z","v":1870,"vw":66.851264},{"c":66.97,"h":67.04,"l":66.87,"n":94,"o":66.87,"t":"2026-10-20T15:40:00Z","v":2748,"vw":66.929114},{"c":66.86,"h":67.07,"l":66.82,"n":92,"o":67.07,"t":"2026-10-20T15:45:00Z","v":3099,"vw":66.905058},{"c":66.8925,"h":66.95,"l":66.76,"n":109,"o":66.95,"t":"2026-10-20T15:50:00Z","v":4014,"vw":66.796825},{"c":66.88,"h":66.89,"l":66.84,"n":89,"o":66.84,"t":"2026-10-20T15:55:00Z","v":1719,"vw":66.872847},{"c":66.81,"h":67.02,"l":66.76,"n":208,"o":66.95,"t":"2026-10-20T16:00:00Z","v":5905,"vw":66.949855},{"c":66.87,"h":66.87,"l":66.81,"n":36,"o":66.825,"t":"2026-10-20T16:05:00Z","v":991,"vw":66.825929},{"c":66.635,"h":66.82,"l":66.635,"n":105,"o":66.815,"t":"2026-10-20T16:15:00Z","v":2864,"vw":66.734794},{"c":66.76,"h":66.76,"l":66.635,"n":106,"o":66.635,"t":"2026-10-20T16:20:00Z","v":2284,"vw":66.69},{"c":66.92,"h":66.96,"l":66.75,"n":158,"o":66.76,"t":"2026-10-20T16:25:00Z","v":2563,"vw":66.848333},{"c":66.94,"h":66.94,"l":66.85,"n":52,"o":66.85,"t":"2026-10-20T16:30:00Z","v":973,"vw":66.875},{"c":66.9,"h":66.97,"l":66.9,"n":97,"o":66.93,"t":"2026-10-20T16:35:00Z","v":3569,"vw":66.933394},{"c":66.8,"h":66.84,"l":66.8,"n":50,"o":66.84,"t":"2026-10-20T16:40:00Z","v":1067,"vw":66.827692},{"c":66.91,"h":66.97,"l":66.78,"n":158,"o":66.7811,"t":"2026-10-20T16:45:00Z","v":5048,"vw":66.857596},{"c":66.73,"h":66.875,"l":66.73,"n":103,"o":66.875,"t":"2026-10-20T16:50:00Z","v":2073,"vw":66.792692},{"c":66.53,"h":66.6499,"l":66.37,"n":85,"o":66.64,"t":"2026-10-20T16:55:00Z","v":4723,"vw":66.553029},{"c":66.7,"h":66.7,"l":66.62,"n":87,"o":66.64,"t":"2026-10-20T17:00:00Z","v":3156,"vw":66.651614},{"c":66.555,"h":66.74,"l":66.555,"n":87,"o":66.74,"t":"2026-10-20T17:05:00Z","v":2550,"vw":66.622551},{"c":66.7,"h":66.7,"l":66.59,"n":45,"o":66.59,"t":"2026-10-20T17:10:00Z","v":837,"vw":66.642133},{"c":66.64,"h":66.68,"l":66.561,"n":95,"o":66.68,"t":"2026-10-20T17:15:00Z","v":2585,"vw":66.657172},{"c":66.82,"h":66.82,"l":66.7,"n":141,"o":66.7,"t":"2026-10-20T17:20:00Z","v":2447,"vw":66.762937},{"c":66.83,"h":66.83,"l":66.74,"n":182,"o":66.765,"t":"2026-10-20T17:25:00Z","v":5470,"vw":66.781935},{"c":66.88,"h":66.97,"l":66.88,"n":187,"o":66.9,"t":"2026-10-20T17:30:00Z","v":5140,"vw":66.942778},{"c":66.96,"h":66.97,"l":66.885,"n":131,"o":66.885,"t":"2026-10-20T17:35:00Z","v":3706,"vw":66.936207},{"c":67.07,"h":67.075,"l":67.02,"n":154,"o":67.05,"t":"2026-10-20T17:40:00Z","v":3825,"vw":67.057899},{"c":67.02,"h":67.07,"l":67.01,"n":95,"o":67.04,"t":"2026-10-20T17:45:00Z","v":2290,"vw":67.028093},{"c":67.1,"h":67.125,"l":67.06,"n":124,"o":67.06,"t":"2026-10-20T17:50:00Z","v":3568,"vw":67.091117},{"c":67.04,"h":67.05,"l":66.935,"n":124,"o":67.05,"t":"2026-10-20T17:55:00Z","v":3922,"vw":67.015234},{"c":66.99,"h":67.07,"l":66.99,"n":124,"o":66.99,"t":"2026-10-20T18:00:00Z","v":3717,"vw":67.031234},{"c":67.045,"h":67.09,"l":66.935,"n":113,"o":66.935,"t":"2026-10-20T18:05:00Z","v":3727,"vw":66.968146},{"c":66.975,"h":67.05,"l":66.975,"n":107,"o":67.045,"t":"2026-10-20T18:10:00Z","v":1953,"vw":67.017859},{"c":67.05,"h":67.05,"l":67,"n":147,"o":67.005,"t":"2026-10-20T18:15:00Z","v":4537,"vw":67.029621},{"c":67.04,"h":67.09,"l":67.03,"n":127,"o":67.05,"t":"2026-10-20T18:20:00Z","v":3857,"vw":67.053217},{"c":67.185,"h":67.21,"l":67.01,"n":286,"o":67.04,"t":"2026-10-20T18:25:00Z","v":15250,"vw":67.070545},{"c":67.15,"h":67.28,"l":67.15,"n":194,"o":67.23,"t":"2026-10-20T18:30:00Z","v":8258,"vw":67.222993},{"c":67.18,"h":67.19,"l":67.12,"n":164,"o":67.14,"t":"2026-10-20T18:35:00Z","v":7504,"vw":67.144026},{"c":67.135,"h":67.18,"l":67.1,"n":189,"o":67.18,"t":"2026-10-20T18:40:00Z","v":11004,"vw":67.134474},{"c":67.3,"h":67.31,"l":67.135,"n":210,"o":67.135,"t":"2026-10-20T18:45:00Z","v":7250,"vw":67.238698},{"c":67.28,"h":67.36,"l":67.27,"n":143,"o":67.36,"t":"2026-10-20T18:50:00Z","v":6836,"vw":67.289485},{"c":67.28,"h":67.31,"l":67.24,"n":220,"o":67.28,"t":"2026-10-20T18:55:00Z","v":11450,"vw":67.277324},{"c":67.165,"h":67.28,"l":67.12,"n":226,"o":67.28,"t":"2026-10-20T19:00:00Z","v":13535,"vw":67.184942},{"c":67.245,"h":67.28,"l":67.165,"n":241,"o":67.165,"t":"2026-10-20T19:05:00Z","v":7118,"vw":67.215816},{"c":67.215,"h":67.3,"l":67.1,"n":245,"o":67.25,"t":"2026-10-20T19:10:00Z","v":9871,"vw":67.219382},{"c":67.08,"h":67.22,"l":66.99,"n":208,"o":67.21,"t":"2026-10-20T19:15:00Z","v":8867,"vw":67.125264},{"c":67,"h":67.14,"l":66.99,"n":172,"o":67.08,"t":"2026-10-20T19:20:00Z","v":5629,"vw":67.032103},{"c":66.92,"h":67.07,"l":66.92,"n":237,"o":67.04,"t":"2026-10-20T19:25:00Z","v":8610,"vw":66.992949},{"c":66.92,"h":66.975,"l":66.8,"n":396,"o":66.975,"t":"2026-10-20T19:30:00Z","v":13412,"vw":66.909297},{"c":66.785,"h":66.88,"l":66.775,"n":218,"o":66.88,"t":"2026-10-20T19:35:00Z","v":7309,"vw":66.804021},{"c":66.895,"h":66.91,"l":66.785,"n":417,"o":66.805,"t":"2026-10-20T19:40:00Z","v":17070,"vw":66.842735},{"c":66.815,"h":67.06,"l":66.81,"n":475,"o":66.895,"t":"2026-10-20T19:45:00Z","v":22128,"vw":66.965156},{"c":66.85,"h":67.01,"l":66.82,"n":488,"o":66.82,"t":"2026-10-20T19:50:00Z","v":21303,"vw":66.94695},{"c":66.87,"h":66.97,"l":66.66,"n":1944,"o":66.87,"t":"2026-10-20T19:55:00Z","v":108513,"vw":66.822597},{"c":66.95,"h":66.95,"l":66.95,"n":33,"o":66.95,"t":"2026-10-20T20:00:00Z","v":209407,"vw":66.95},{"c":66.95,"h":66.95,"l":66.95,"n":1,"o":66.95,"t":"2026-10-20T20:30:00Z","v":121,"vw":66.95},{"c":67.97,"h":68,"l":67.82,"n":55,"o":67.82,"t":"2026-10-21T13:30:00Z","v":7696,"vw":67.833842},{"c":67.78,"h":67.84,"l":67.59,"n":71,"o":67.59,"t":"2026-10-21T13:35:00Z","v":1543,"vw":67.768086},{"c":68.06,"h":68.075,"l":67.94,"n":104,"o":68,"t":"2026-10-21T13:40:00Z","v":2850,"vw":68.018025},{"c":68.13,"h":68.205,"l":68.035,"n":75,"o":68.205,"t":"2026-10-21T13:45:00Z","v":1584,"vw":68.101923},{"c":68.095,"h":68.21,"l":68.06,"n":64,"o":68.06,"t":"2026-10-21T13:50:00Z","v":2547,"vw":68.1308},{"c":67.96,"h":68.17,"l":67.96,"n":133,"o":68.095,"t":"2026-10-21T13:55:00Z","v":4102,"vw":68.100591},{"c":67.86,"h":67.96,"l":67.7,"n":103,"o":67.835,"t":"2026-10-21T14:00:00Z","v":3452,"vw":67.792359},{"c":67.72,"h":67.89,"l":67.655,"n":27,"o":67.71,"t":"2026-10-21T14:05:00Z","v":881,"vw":67.714167},{"c":67.745,"h":67.9,"l":67.52,"n":64,"o":67.73,"t":"2026-10-21T14:10:00Z","v":2629,"vw":67.742992},{"c":67.92,"h":68.19,"l":67.865,"n":234,"o":68.0199,"t":"2026-10-21T14:15:00Z","v":9887,"vw":68.057257},{"c":68.05,"h":68.25,"l":67.87,"n":216,"o":67.94,"t":"2026-10-21T14:20:00Z","v":6503,"vw":68.008193},{"c":68,"h":68.07,"l":67.965,"n":57,"o":68.05,"t":"2026-10-21T14:25:00Z","v":1768,"vw":68.050417},{"c":68.29,"h":68.29,"l":67.86,"n":111,"o":67.86,"t":"2026-10-21T14:30:00Z","v":3624,"vw":68.119392},{"c":68.115,"h":68.32,"l":68.11,"n":78,"o":68.31,"t":"2026-10-21T14:35:00Z","v":2480,"vw":68.186245},{"c":68.28,"h":68.28,"l":68.11,"n":183,"o":68.21,"t":"2026-10-21T14:40:00Z","v":5581,"vw":68.18062},{"c":68.46,"h":68.52,"l":68.32,"n":136,"o":68.32,"t":"2026-10-21T14:45:00Z","v":4033,"vw":68.413909},{"c":68.53,"h":68.65,"l":68.46,"n":213,"o":68.53,"t":"2026-10-21T14:50:00Z","v":7284,"vw":68.52327},{"c":68.51,"h":68.57,"l":68.45,"n":158,"o":68.57,"t":"2026-10-21T14:55:00Z","v":2577,"vw":68.482857},{"c":68.65,"h":68.65,"l":68.43,"n":207,"o":68.47,"t":"2026-10-21T15:00:00Z","v":15997,"vw":68.451541},{"c":68.59,"h":68.72,"l":68.59,"n":175,"o":68.66,"t":"2026-10-21T15:05:00Z","v":6889,"vw":68.658352},{"c":68.7,"h":68.7,"l":68.605,"n":116,"o":68.605,"t":"2026-10-21T15:10:00Z","v":3569,"vw":68.669551},{"c":68.78,"h":68.89,"l":68.72,"n":218,"o":68.72,"t":"2026-10-21T15:15:00Z","v":8599,"vw":68.798888},{"c":68.88,"h":68.89,"l":68.87,"n":57,"o":68.87,"t":"2026-10-21T15:20:00Z","v":1410,"vw":68.88},{"c":68.9,"h":68.98,"l":68.88,"n":130,"o":68.88,"t":"2026-10-21T15:25:00Z","v":4176,"vw":68.923868},{"c":68.895,"h":68.895,"l":68.895,"n":11,"o":68.895,"t":"2026-10-21T15:30:00Z","v":119,"vw":68.895},{"c":69.15,"h":69.15,"l":68.9751,"n":156,"o":68.98,"t":"2026-10-21T15:35:00Z","v":3415,"vw":69.041128},{"c":69.17,"h":69.17,"l":69.1,"n":138,"o":69.1,"t":"2026-10-21T15:40:00Z","v":1793,"vw":69.14},{"c":69.21,"h":69.31,"l":69.19,"n":169,"o":69.22,"t":"2026-10-21T15:45:00Z","v":5544,"vw":69.225081},{"c":69.28,"h":69.31,"l":69.19,"n":62,"o":69.25,"t":"2026-10-21T15:50:00Z","v":1862,"vw":69.218422},{"c":69.33,"h":69.33,"l":69.285,"n":141,"o":69.3,"t":"2026-10-21T15:55:00Z","v":3507,"vw":69.304037},{"c":69.195,"h":69.265,"l":69.14,"n":139,"o":69.24,"t":"2026-10-21T16:00:00Z","v":4381,"vw":69.20562},{"c":69.28,"h":69.31,"l":69.21,"n":83,"o":69.21,"t":"2026-10-21T16:05:00Z","v":2315,"vw":69.251951},{"c":69.3001,"h":69.35,"l":69.26,"n":160,"o":69.265,"t":"2026-10-21T16:10:00Z","v":5725,"vw":69.285934},{"c":69.365,"h":69.365,"l":69.32,"n":80,"o":69.35,"t":"2026-10-21T16:15:00Z","v":2207,"vw":69.343526},{"c":69.335,"h":69.38,"l":69.31,"n":173,"o":69.32,"t":"2026-10-21T16:20:00Z","v":4974,"vw":69.335838},{"c":69.295,"h":69.38,"l":69.25,"n":157,"o":69.3,"t":"2026-10-21T16:25:00Z","v":7682,"vw":69.312112},{"c":69.25,"h":69.29,"l":69.195,"n":180,"o":69.29,"t":"2026-10-21T16:30:00Z","v":6721,"vw":69.247809},{"c":69.69,"h":69.83,"l":69.16,"n":398,"o":69.215,"t":"2026-10-21T16:35:00Z","v":22601,"vw":69.369038},{"c":69.59,"h":69.72,"l":69.43,"n":159,"o":69.72,"t":"2026-10-21T16:40:00Z","v":14497,"vw":69.614006},{"c":69.47,"h":69.47,"l":69.35,"n":135,"o":69.43,"t":"2026-10-21T16:45:00Z","v":4542,"vw":69.406622},{"c":69.495,"h":69.56,"l":69.395,"n":101,"o":69.395,"t":"2026-10-21T16:50:00Z","v":2154,"vw":69.495556},{"c":69.46,"h":69.58,"l":69.42,"n":121,"o":69.55,"t":"2026-10-21T16:55:00Z","v":6635,"vw":69.471597},{"c":69.345,"h":69.47,"l":69.345,"n":106,"o":69.47,"t":"2026-10-21T17:00:00Z","v":4260,"vw":69.382434},{"c":69.605,"h":69.65,"l":69.345,"n":162,"o":69.345,"t":"2026-10-21T17:05:00Z","v":5303,"vw":69.513331},{"c":69.465,"h":69.62,"l":69.44,"n":145,"o":69.605,"t":"2026-10-21T17:10:00Z","v":7306,"vw":69.541297},{"c":69.69,"h":69.69,"l":69.54,"n":147,"o":69.55,"t":"2026-10-21T17:15:00Z","v":3596,"vw":69.598568},{"c":69.625,"h":69.67,"l":69.625,"n":21,"o":69.63,"t":"2026-10-21T17:20:00Z","v":865,"vw":69.636616},{"c":69.615,"h":69.615,"l":69.56,"n":76,"o":69.58,"t":"2026-10-21T17:25:00Z","v":2525,"vw":69.590422},{"c":69.56,"h":69.66,"l":69.53,"n":145,"o":69.56,"t":"2026-10-21T17:30:00Z","v":3668,"vw":69.565427},{"c":69.56,"h":69.63,"l":69.53,"n":138,"o":69.53,"t":"2026-10-21T17:35:00Z","v":4964,"vw":69.566487},{"c":69.67,"h":69.67,"l":69.55,"n":144,"o":69.55,"t":"2026-10-21T17:40:00Z","v":5253,"vw":69.624976},{"c":69.61,"h":69.64,"l":69.57,"n":115,"o":69.64,"t":"2026-10-21T17:45:00Z","v":5554,"vw":69.594836},{"c":69.58,"h":69.59,"l":69.55,"n":88,"o":69.59,"t":"2026-10-21T17:50:00Z","v":1898,"vw":69.566378},{"c":69.62,"h":69.64,"l":69.585,"n":102,"o":69.62,"t":"2026-10-21T17:55:00Z","v":3884,"vw":69.619068},{"c":69.65,"h":69.65,"l":69.53,"n":149,"o":69.58,"t":"2026-10-21T18:00:00Z","v":5261,"vw":69.565041},{"c":69.82,"h":69.82,"l":69.66,"n":101,"o":69.66,"t":"2026-10-21T18:05:00Z","v":3814,"vw":69.718513},{"c":69.82,"h":69.82,"l":69.775,"n":62,"o":69.775,"t":"2026-10-21T18:10:00Z","v":1500,"vw":69.793},{"c":69.77,"h":69.84,"l":69.77,"n":219,"o":69.82,"t":"2026-10-21T18:15:00Z","v":7754,"vw":69.813504},{"c":69.74,"h":69.77,"l":69.65,"n":130,"o":69.77,"t":"2026-10-21T18:20:00Z","v":3249,"vw":69.72332},{"c":69.73,"h":69.74,"l":69.58,"n":108,"o":69.74,"t":"2026-10-21T18:25:00Z","v":1977,"vw":69.667131},{"c":69.77,"h":69.79,"l":69.6,"n":215,"o":69.68,"t":"2026-10-21T18:30:00Z","v":7014,"vw":69.728768},{"c":69.75,"h":69.75,"l":69.715,"n":68,"o":69.75,"t":"2026-10-21T18:35:00Z","v":1352,"vw":69.745},{"c":69.7,"h":69.79,"l":69.7,"n":185,"o":69.715,"t":"2026-10-21T18:40:00Z","v":5202,"vw":69.746338},{"c":69.63,"h":69.73,"l":69.59,"n":300,"o":69.715,"t":"2026-10-21T18:45:00Z","v":11600,"vw":69.681729},{"c":69.55,"h":69.61,"l":69.415,"n":218,"o":69.61,"t":"2026-10-21T18:50:00Z","v":5440,"vw":69.481889},{"c":69.23,"h":69.53,"l":69.23,"n":209,"o":69.44,"t":"2026-10-21T18:55:00Z","v":7288,"vw":69.374539},{"c":68.915,"h":69.31,"l":68.84,"n":273,"o":69.31,"t":"2026-10-21T19:00:00Z","v":9151,"vw":69.09428},{"c":68.74,"h":68.93,"l":68.74,"n":173,"o":68.915,"t":"2026-10-21T19:05:00Z","v":6039,"vw":68.876842},{"c":68.91,"h":68.97,"l":68.66,"n":228,"o":68.83,"t":"2026-10-21T19:10:00Z","v":10023,"vw":68.814456},{"c":69.075,"h":69.1,"l":68.9025,"n":280,"o":68.95,"t":"2026-10-21T19:15:00Z","v":9110,"vw":69.026522},{"c":69.1,"h":69.22,"l":69.05,"n":265,"o":69.12,"t":"2026-10-21T19:20:00Z","v":8938,"vw":69.115831},{"c":69.28,"h":69.28,"l":69.14,"n":295,"o":69.18,"t":"2026-10-21T19:25:00Z","v":7999,"vw":69.210764},{"c":69.15,"h":69.3,"l":69.145,"n":297,"o":69.25,"t":"2026-10-21T19:30:00Z","v":12256,"vw":69.216782},{"c":69.1,"h":69.18,"l":69.08,"n":278,"o":69.145,"t":"2026-10-21T19:35:00Z","v":8438,"vw":69.134173},{"c":69.23,"h":69.305,"l":69.08,"n":353,"o":69.09,"t":"2026-10-21T19:40:00Z","v":14507,"vw":69.176213},{"c":69.05,"h":69.24,"l":69.005,"n":361,"o":69.24,"t":"2026-10-21T19:45:00Z","v":10820,"vw":69.103588},{"c":69.145,"h":69.23,"l":68.99,"n":608,"o":69.05,"t":"2026-10-21T19:50:00Z","v":29837,"vw":69.151443},{"c":69.32,"h":69.35,"l":69.06,"n":2268,"o":69.17,"t":"2026-10-21T19:55:00Z","v":140253,"vw":69.170149},{"c":69.29,"h":69.29,"l":69.29,"n":25,"o":69.29,"t":"2026-10-21T20:00:00Z","v":311137,"vw":69.29},{"c":68.09,"h":68.09,"l":68.09,"n":5,"o":68.09,"t":"2026-10-22T11:20:00Z","v":108,"vw":68.09},{"c":67.02,"h":68.5,"l":67.02,"n":28,"o":67.55,"t":"2026-10-22T13:30:00Z","v":3803,"vw":67.746944},{"c":66.775,"h":68.71,"l":66.775,"n":59,"o":68.71,"t":"2026-10-22T13:35:00Z","v":2520,"vw":67.40359},{"c":65.94,"h":66.83,"l":65.93,"n":52,"o":66.53,"t":"2026-10-22T13:40:00Z","v":2840,"vw":66.214608},{"c":65.8,"h":66.405,"l":65.735,"n":66,"o":65.93,"t":"2026-10-22T13:45:00Z","v":10476,"vw":65.837195},{"c":66.16,"h":66.16,"l":65.81,"n":18,"o":65.81,"t":"2026-10-22T13:50:00Z","v":1242,"vw":66.087222},{"c":65.7,"h":66.1,"l":65.605,"n":103,"o":65.89,"t":"2026-10-22T13:55:00Z","v":4392,"vw":65.838038},{"c":66.64,"h":66.74,"l":65.77,"n":291,"o":65.86,"t":"2026-10-22T14:00:00Z","v":33282,"vw":66.04364},{"c":65.71,"h":66.47,"l":65.66,"n":270,"o":66.465,"t":"2026-10-22T14:05:00Z","v":8997,"vw":66.126111},{"c":65.83,"h":65.83,"l":65.715,"n":37,"o":65.715,"t":"2026-10-22T14:10:00Z","v":1216,"vw":65.79084},{"c":65.33,"h":65.84,"l":65.33,"n":134,"o":65.8,"t":"2026-10-22T14:15:00Z","v":4669,"vw":65.677309},{"c":64.865,"h":65.415,"l":64.865,"n":330,"o":65.41,"t":"2026-10-22T14:20:00Z","v":24509,"vw":65.133249},{"c":64.425,"h":64.79,"l":64.4,"n":132,"o":64.62,"t":"2026-10-22T14:25:00Z","v":4753,"vw":64.588846},{"c":64.53,"h":64.595,"l":64.13,"n":147,"o":64.375,"t":"2026-10-22T14:30:00Z","v":5534,"vw":64.422118},{"c":64.69,"h":64.755,"l":64.42,"n":221,"o":64.49,"t":"2026-10-22T14:35:00Z","v":7410,"vw":64.655086},{"c":64.88,"h":64.91,"l":64.8,"n":77,"o":64.8,"t":"2026-10-22T14:40:00Z","v":2203,"vw":64.858333},{"c":64.555,"h":64.875,"l":64.555,"n":183,"o":64.875,"t":"2026-10-22T14:45:00Z","v":6534,"vw":64.655703},{"c":64.67,"h":64.67,"l":64.64,"n":88,"o":64.65,"t":"2026-10-22T14:50:00Z","v":2326,"vw":64.658933},{"c":65.62,"h":65.62,"l":64.675,"n":479,"o":64.675,"t":"2026-10-22T14:55:00Z","v":45186,"vw":64.964353},{"c":65.1,"h":65.64,"l":65.06,"n":185,"o":65.615,"t":"2026-10-22T15:00:00Z","v":7610,"vw":65.371752},{"c":64.91,"h":65.1,"l":64.9,"n":110,"o":65.005,"t":"2026-10-22T15:05:00Z","v":4296,"vw":65.019222},{"c":64.61,"h":65.1,"l":64.61,"n":185,"o":65.1,"t":"2026-10-22T15:10:00Z","v":10622,"vw":64.874269},{"c":65.21,"h":65.25,"l":64.77,"n":178,"o":64.83,"t":"2026-10-22T15:15:00Z","v":7821,"vw":64.930908},{"c":65.845,"h":65.845,"l":65.37,"n":115,"o":65.37,"t":"2026-10-22T15:20:00Z","v":11062,"vw":65.551409},{"c":65.57,"h":65.84,"l":65.49,"n":311,"o":65.65,"t":"2026-10-22T15:25:00Z","v":19594,"vw":65.683166},{"c":66.003,"h":66.003,"l":65.43,"n":340,"o":65.53,"t":"2026-10-22T15:30:00Z","v":20897,"vw":65.687282},{"c":66.04,"h":66.13,"l":65.79,"n":393,"o":66.01,"t":"2026-10-22T15:35:00Z","v":21556,"vw":65.955518},{"c":65.875,"h":66.04,"l":65.545,"n":233,"o":65.98,"t":"2026-10-22T15:40:00Z","v":13190,"vw":65.813978},{"c":65.97,"h":66.09,"l":65.815,"n":273,"o":65.83,"t":"2026-10-22T15:45:00Z","v":14171,"vw":65.981256},{"c":66.05,"h":66.11,"l":65.87,"n":125,"o":65.97,"t":"2026-10-22T15:50:00Z","v":5001,"vw":66.003873},{"c":66.39,"h":66.515,"l":65.985,"n":167,"o":65.985,"t":"2026-10-22T15:55:00Z","v":15377,"vw":66.288631},{"c":66.51,"h":66.845,"l":66.355,"n":534,"o":66.49,"t":"2026-10-22T16:00:00Z","v":33050,"vw":66.581239},{"c":66.47,"h":66.59,"l":66.31,"n":188,"o":66.54,"t":"2026-10-22T16:05:00Z","v":10453,"vw":66.413623},{"c":66.43,"h":66.54,"l":66.32,"n":76,"o":66.54,"t":"2026-10-22T16:10:00Z","v":1721,"vw":66.431},{"c":66.27,"h":66.425,"l":66.185,"n":217,"o":66.425,"t":"2026-10-22T16:15:00Z","v":9582,"vw":66.282413},{"c":66.26,"h":66.45,"l":66.14,"n":155,"o":66.21,"t":"2026-10-22T16:20:00Z","v":10941,"vw":66.239977},{"c":66.244,"h":66.39,"l":66.215,"n":156,"o":66.365,"t":"2026-10-22T16:25:00Z","v":7641,"vw":66.30781},{"c":65.795,"h":66.28,"l":65.795,"n":270,"o":66.28,"t":"2026-10-22T16:30:00Z","v":13762,"vw":66.094667},{"c":65.81,"h":65.98,"l":65.78,"n":158,"o":65.79,"t":"2026-10-22T16:35:00Z","v":5516,"vw":65.86257},{"c":65.53,"h":65.855,"l":65.53,"n":111,"o":65.765,"t":"2026-10-22T16:40:00Z","v":4046,"vw":65.630649},{"c":65.455,"h":65.53,"l":65.38,"n":169,"o":65.53,"t":"2026-10-22T16:45:00Z","v":7447,"vw":65.438503},{"c":65.515,"h":65.515,"l":65.34,"n":140,"o":65.455,"t":"2026-10-22T16:50:00Z","v":4914,"vw":65.438884},{"c":65.66,"h":65.86,"l":65.53,"n":237,"o":65.64,"t":"2026-10-22T16:55:00Z","v":11147,"vw":65.709069},{"c":65.535,"h":65.75,"l":65.5,"n":123,"o":65.75,"t":"2026-10-22T17:00:00Z","v":4916,"vw":65.587945},{"c":65.68,"h":65.72,"l":65.52,"n":125,"o":65.54,"t":"2026-10-22T17:05:00Z","v":5674,"vw":65.601489},{"c":65.88,"h":65.88,"l":65.62,"n":212,"o":65.645,"t":"2026-10-22T17:10:00Z","v":8709,"vw":65.753005},{"c":65.87,"h":65.97,"l":65.74,"n":271,"o":65.855,"t":"2026-10-22T17:15:00Z","v":9092,"vw":65.853372},{"c":65.745,"h":65.94,"l":65.74,"n":167,"o":65.8,"t":"2026-10-22T17:20:00Z","v":7074,"vw":65.848329},{"c":65.85,"h":65.903,"l":65.73,"n":91,"o":65.8,"t":"2026-10-22T17:25:00Z","v":5179,"vw":65.812262},{"c":65.92,"h":65.99,"l":65.875,"n":153,"o":65.9,"t":"2026-10-22T17:30:00Z","v":5163,"vw":65.910964},{"c":65.79,"h":65.875,"l":65.745,"n":156,"o":65.875,"t":"2026-10-22T17:35:00Z","v":7158,"vw":65.842381},{"c":65.695,"h":65.84,"l":65.695,"n":133,"o":65.84,"t":"2026-10-22T17:40:00Z","v":5758,"vw":65.751056},{"c":65.605,"h":65.78,"l":65.58,"n":365,"o":65.78,"t":"2026-10-22T17:45:00Z","v":19029,"vw":65.65232},{"c":65.615,"h":65.69,"l":65.55,"n":218,"o":65.6,"t":"2026-10-22T17:50:00Z","v":7687,"vw":65.626391},{"c":65.49,"h":65.79,"l":65.49,"n":310,"o":65.675,"t":"2026-10-22T17:55:00Z","v":9424,"vw":65.675812},{"c":64.97,"h":65.54,"l":64.97,"n":209,"o":65.54,"t":"2026-10-22T18:00:00Z","v":7310,"vw":65.337391},{"c":65.44,"h":65.44,"l":65.095,"n":151,"o":65.115,"t":"2026-10-22T18:05:00Z","v":5529,"vw":65.266063},{"c":65.425,"h":65.48,"l":65.33,"n":159,"o":65.46,"t":"2026-10-22T18:10:00Z","v":6198,"vw":65.42154},{"c":65.47,"h":65.485,"l":65.255,"n":210,"o":65.405,"t":"2026-10-22T18:15:00Z","v":7578,"vw":65.353732},{"c":65.335,"h":65.55,"l":65.325,"n":223,"o":65.54,"t":"2026-10-22T18:20:00Z","v":7267,"vw":65.417948},{"c":65.2,"h":65.37,"l":65.13,"n":272,"o":65.36,"t":"2026-10-22T18:25:00Z","v":10552,"vw":65.249179},{"c":65.305,"h":65.31,"l":65.16,"n":173,"o":65.21,"t":"2026-10-22T18:30:00Z","v":5351,"vw":65.233413},{"c":65.36,"h":65.4,"l":65.315,"n":223,"o":65.33,"t":"2026-10-22T18:35:00Z","v":6632,"vw":65.358001},{"c":65.38,"h":65.45,"l":65.24,"n":283,"o":65.4,"t":"2026-10-22T18:40:00Z","v":9725,"vw":65.340694},{"c":65.375,"h":65.42,"l":65.32,"n":194,"o":65.38,"t":"2026-10-22T18:45:00Z","v":5301,"vw":65.379345},{"c":65.44,"h":65.58,"l":65.37,"n":323,"o":65.37,"t":"2026-10-22T18:50:00Z","v":10755,"vw":65.462482},{"c":65.355,"h":65.53,"l":65.355,"n":339,"o":65.45,"t":"2026-10-22T18:55:00Z","v":14667,"vw":65.428058},{"c":64.705,"h":65.355,"l":64.65,"n":645,"o":65.355,"t":"2026-10-22T19:00:00Z","v":28874,"vw":64.939056},{"c":64.765,"h":64.825,"l":64.55,"n":325,"o":64.705,"t":"2026-10-22T19:05:00Z","v":11296,"vw":64.699042},{"c":64.99,"h":64.99,"l":64.75,"n":281,"o":64.76,"t":"2026-10-22T19:10:00Z","v":12788,"vw":64.865935},{"c":64.855,"h":64.99,"l":64.8,"n":387,"o":64.99,"t":"2026-10-22T19:15:00Z","v":12485,"vw":64.885703},{"c":65.19,"h":65.22,"l":64.87,"n":447,"o":64.87,"t":"2026-10-22T19:20:00Z","v":20983,"vw":65.094629},{"c":65.45,"h":65.57,"l":65.13,"n":560,"o":65.18,"t":"2026-10-22T19:25:00Z","v":51817,"vw":65.200195},{"c":65.5325,"h":65.673,"l":65.42,"n":831,"o":65.45,"t":"2026-10-22T19:30:00Z","v":72359,"vw":65.559417},{"c":65.71,"h":65.71,"l":65.49,"n":453,"o":65.52,"t":"2026-10-22T19:35:00Z","v":19752,"vw":65.598873},{"c":65.68,"h":65.71,"l":65.51,"n":528,"o":65.71,"t":"2026-10-22T19:40:00Z","v":28555,"vw":65.612318},{"c":65.25,"h":65.66,"l":65.13,"n":699,"o":65.6,"t":"2026-10-22T19:45:00Z","v":28957,"vw":65.45984},{"c":65.595,"h":65.7,"l":65.26,"n":1030,"o":65.27,"t":"2026-10-22T19:50:00Z","v":62377,"vw":65.529686},{"c":65.72,"h":65.84,"l":65.39,"n":2692,"o":65.53,"t":"2026-10-22T19:55:00Z","v":196779,"vw":65.672809},{"c":65.64,"h":65.64,"l":65.64,"n":38,"o":65.64,"t":"2026-10-22T20:00:00Z","v":228858,"vw":65.64}],"history":[{"c":48.49,"h":54.6,"l":45.57,"n":52837,"o":50.25,"t":"2025-06-30T04:00:00Z","v":27065695,"vw":48.434121},{"c":47.52,"h":49,"l":47,"n":37178,"o":47.47,"t":"2025-07-01T04:00:00Z","v":4899759,"vw":47.660021},{"c":45.75,"h":47.47,"l":45.25,"n":45154,"o":47,"t":"2025-07-02T04:00:00Z","v":6820802,"vw":46.142433},{"c":45.2,"h":46.74,"l":43.75,"n":39712,"o":44.13,"t":"2025-07-03T04:00:00Z","v":5068388,"vw":45.335038},{"c":46.18,"h":47.15,"l":44,"n":50432,"o":44.55,"t":"2025-07-07T04:00:00Z","v":6626620,"vw":46.146723},{"c":48,"h":48.35,"l":46.51,"n":33483,"o":47.01,"t":"2025-07-08T04:00:00Z","v":4671799,"vw":47.812757},{"c":48.74,"h":49.315,"l":46.75,"n":27122,"o":47.5,"t":"2025-07-09T04:00:00Z","v":3179264,"vw":48.272032},{"c":49.11,"h":50.05,"l":48.5,"n":13537,"o":49.36,"t":"2025-07-10T04:00:00Z","v":1634313,"vw":49.468638},{"c":47.4,"h":49.39,"l":47.17,"n":17597,"o":48.79,"t":"2025-07-11T04:00:00Z","v":1658730,"vw":47.720885},{"c":47.36,"h":48.38,"l":46.42,"n":15937,"o":47.17,"t":"2025-07-14T04:00:00Z","v":1429977,"vw":47.377587},{"c":48.2,"h":49.76,"l":47.37,"n":23634,"o":48.66,"t":"2025-07-15T04:00:00Z","v":2246025,"vw":48.525238},{"c":47.48,"h":48.8012,"l":47.1374,"n":16179,"o":48.78,"t":"2025-07-16T04:00:00Z","v":1435188,"vw":47.729135},{"c":48.02,"h":48.52,"l":47.21,"n":15328,"o":47.95,"t":"2025-07-17T04:00:00Z","v":1825520,"vw":47.955558},{"c":46.64,"h":48.23,"l":46.52,"n":15776,"o":47.74,"t":"2025-07-18T04:00:00Z","v":1508170,"vw":47.106893},{"c":46.52,"h":47.6,"l":46.52,"n":11028,"o":46.99,"t":"2025-07-21T04:00:00Z","v":1198169,"vw":46.905041},{"c":46.67,"h":47.57,"l":45.97,"n":13763,"o":47.03,"t":"2025-07-22T04:00:00Z","v":1835963,"vw":46.864969},{"c":48.1,"h":48.13,"l":46.295,"n":16835,"o":47.09,"t":"2025-07-23T04:00:00Z","v":2102865,"vw":47.469959},{"c":46.92,"h":49,"l":46.65,"n":12685,"o":48,"t":"2025-07-24T04:00:00Z","v":1079008,"vw":47.52873},{"c":47.5,"h":47.54,"l":45.9,"n":10640,"o":46.47,"t":"2025-07-25T04:00:00Z","v":1746272,"vw":46.75681},{"c":48.3,"h":48.5,"l":46.92,"n":7991,"o":47.36,"t":"2025-07-28T04:00:00Z","v":801694,"vw":47.862527},{"c":47.3,"h":48.7467,"l":46.99,"n":8223,"o":48.29,"t":"2025-07-29T04:00:00Z","v":668238,"vw":47.501115},{"c":46.52,"h":47.97,"l":45.76,"n":11819,"o":47.66,"t":"2025-07-30T04:00:00Z","v":943583,"vw":46.550472},{"c":45.72,"h":46.83,"l":44.97,"n":13199,"o":46.18,"t":"2025-07-31T04:00:00Z","v":1126091,"vw":45.664516},{"c":44.38,"h":45.74,"l":43.49,"n":16816,"o":45.2,"t":"2025-08-01T04:00:00Z","v":1204080,"vw":44.379992},{"c":42.93,"h":45.56,"l":42.58,"n":15363,"o":44.97,"t":"2025-08-04T04:00:00Z","v":1187926,"vw":43.30248},{"c":43.61,"h":44.37,"l":42.345,"n":14777,"o":42.52,"t":"2025-08-05T04:00:00Z","v":1358979,"vw":43.545127},{"c":43.52,"h":45.19,"l":43.16,"n":16439,"o":43.68,"t":"2025-08-06T04:00:00Z","v":1732837,"vw":43.903007},{"c":42.8,"h":44.46,"l":42,"n":19746,"o":43.46,"t":"2025-08-07T04:00:00Z","v":1354762,"vw":43.009124},{"c":45,"h":45.09,"l":42.23,"n":16581,"o":42.54,"t":"2025-08-08T04:00:00Z","v":1444553,"vw":44.340218},{"c":44.74,"h":45.62,"l":44.175,"n":13617,"o":45.08,"t":"2025-08-11T04:00:00Z","v":1323367,"vw":44.895132},{"c":44.53,"h":47.39,"l":42.69,"n":18707,"o":46.48,"t":"2025-08-12T04:00:00Z","v":1812914,"vw":44.352767},{"c":45.1,"h":47.1269,"l":44.28,"n":18491,"o":45.355,"t":"2025-08-13T04:00:00Z","v":1857647,"vw":45.232221},{"c":43.59,"h":44.9,"l":43.55,"n":13300,"o":44.65,"t":"2025-08-14T04:00:00Z","v":901729,"vw":43.906501},{"c":43.5,"h":44.605,"l":42.445,"n":14953,"o":44.39,"t":"2025-08-15T04:00:00Z","v":1329023,"vw":43.381176},{"c":43.2,"h":43.9419,"l":43.2,"n":12263,"o":43.64,"t":"2025-08-18T04:00:00Z","v":824556,"vw":43.469942},{"c":42.84,"h":43.51,"l":42.35,"n":16563,"o":43.51,"t":"2025-08-19T04:00:00Z","v":1213462,"vw":42.784021},{"c":41.79,"h":43.27,"l":40.97,"n":16616,"o":42.63,"t":"2025-08-20T04:00:00Z","v":1731991,"vw":41.71922},{"c":41.97,"h":42.58,"l":41.34,"n":12068,"o":41.57,"t":"2025-08-21T04:00:00Z","v":1245459,"vw":41.848198},{"c":43.75,"h":43.99,"l":41.82,"n":19568,"o":42.16,"t":"2025-08-22T04:00:00Z","v":1708377,"vw":43.530188},{"c":42.36,"h":43.71,"l":42.11,"n":12305,"o":43.71,"t":"2025-08-25T04:00:00Z","v":1170192,"vw":42.560382},{"c":41.25,"h":42.59,"l":41.23,"n":12840,"o":42.41,"t":"2025-08-26T04:00:00Z","v":2558992,"vw":41.394182},{"c":42.33,"h":42.74,"l":41.47,"n":12853,"o":41.53,"t":"2025-08-27T04:00:00Z","v":896767,"vw":42.228816},{"c":42.69,"h":43.05,"l":41.62,"n":11175,"o":42.38,"t":"2025-08-28T04:00:00Z","v":951628,"vw":42.391803},{"c":41.81,"h":43.09,"l":41.78,"n":7940,"o":42.37,"t":"2025-08-29T04:00:00Z","v":705947,"vw":42.158026},{"c":42.59,"h":42.83,"l":41,"n":16393,"o":42.14,"t":"2025-09-02T04:00:00Z","v":1369880,"vw":42.277687},{"c":42.27,"h":43.28,"l":41.85,"n":11762,"o":42.63,"t":"2025-09-03T04:00:00Z","v":780874,"vw":42.383394},{"c":42.79,"h":43.4,"l":42.06,"n":13928,"o":42.28,"t":"2025-09-04T04:00:00Z","v":1288489,"vw":42.667469},{"c":43.28,"h":44.4,"l":42.81,"n":13465,"o":43.61,"t":"2025-09-05T04:00:00Z","v":1039637,"vw":43.29874},{"c":42.33,"h":43.79,"l":42,"n":13419,"o":43.22,"t":"2025-09-08T04:00:00Z","v":957698,"vw":42.501745},{"c":42.26,"h":42.45,"l":41.35,"n":12385,"o":42.21,"t":"2025-09-09T04:00:00Z","v":985143,"vw":42.038506},{"c":41.95,"h":43.35,"l":41.78,"n":14026,"o":42.97,"t":"2025-09-10T04:00:00Z","v":1078579,"vw":42.241167},{"c":42.92,"h":43.14,"l":41.42,"n":18877,"o":41.89,"t":"2025-09-11T04:00:00Z","v":1463059,"vw":42.493909},{"c":41.32,"h":42.76,"l":41.31,"n":12807,"o":42.72,"t":"2025-09-12T04:00:00Z","v":991934,"vw":41.72463},{"c":41.32,"h":42.255,"l":41.06,"n":15571,"o":41.32,"t":"2025-09-15T04:00:00Z","v":861851,"vw":41.532986},{"c":41.83,"h":41.85,"l":40.7,"n":11399,"o":41.2,"t":"2025-09-16T04:00:00Z","v":908970,"vw":41.384567},{"c":41.89,"h":42.815,"l":41.5902,"n":10397,"o":41.89,"t":"2025-09-17T04:00:00Z","v":1120847,"vw":42.046664},{"c":43.76,"h":44.16,"l":42.5,"n":19261,"o":42.5,"t":"2025-09-18T04:00:00Z","v":1818475,"vw":43.720064},{"c":43.42,"h":44.31,"l":42.8,"n":11683,"o":44.31,"t":"2025-09-19T04:00:00Z","v":2486856,"vw":43.420894},{"c":44.38,"h":44.51,"l":43,"n":14952,"o":43,"t":"2025-09-22T04:00:00Z","v":1008730,"vw":44.199987},{"c":44.06,"h":44.96,"l":43.84,"n":14639,"o":44.6,"t":"2025-09-23T04:00:00Z","v":846603,"vw":44.28182},{"c":43.89,"h":44.625,"l":43.24,"n":15162,"o":44.34,"t":"2025-09-24T04:00:00Z","v":1063387,"vw":43.789939},{"c":42.7,"h":43.3,"l":42.06,"n":15603,"o":43.07,"t":"2025-09-25T04:00:00Z","v":1119048,"vw":42.715475},{"c":43.15,"h":43.3801,"l":42.23,"n":12541,"o":42.5,"t":"2025-09-26T04:00:00Z","v":750114,"vw":42.945672},{"c":42.82,"h":43.72,"l":42.48,"n":11500,"o":43.56,"t":"2025-09-29T04:00:00Z","v":804462,"vw":42.841084},{"c":43.73,"h":43.77,"l":42.35,"n":14232,"o":43,"t":"2025-09-30T04:00:00Z","v":1037638,"vw":43.084275},{"c":44.16,"h":44.43,"l":42.69,"n":17963,"o":43.18,"t":"2025-10-01T04:00:00Z","v":1042314,"vw":43.865444},{"c":44.22,"h":45.78,"l":43.7549,"n":15405,"o":44.7,"t":"2025-10-02T04:00:00Z","v":867980,"vw":44.294694},{"c":44.3,"h":45.0275,"l":44.25,"n":10276,"o":44.31,"t":"2025-10-03T04:00:00Z","v":746786,"vw":44.420864},{"c":43.98,"h":45.46,"l":43.89,"n":12521,"o":44.95,"t":"2025-10-06T04:00:00Z","v":685729,"vw":44.238529},{"c":43.83,"h":44.26,"l":43.27,"n":10739,"o":44.08,"t":"2025-10-07T04:00:00Z","v":533723,"vw":43.814355},{"c":44.54,"h":44.71,"l":43.17,"n":11003,"o":44.03,"t":"2025-10-08T04:00:00Z","v":762691,"vw":44.400148},{"c":43.22,"h":44.32,"l":43.09,"n":7183,"o":44.29,"t":"2025-10-09T04:00:00Z","v":478232,"vw":43.425397},{"c":41.42,"h":43.83,"l":41.4,"n":13808,"o":43.65,"t":"2025-10-10T04:00:00Z","v":846243,"vw":41.853313},{"c":41.84,"h":42.53,"l":41.685,"n":12563,"o":42.15,"t":"2025-10-13T04:00:00Z","v":877463,"vw":41.997249},{"c":42.47,"h":42.75,"l":41.12,"n":17075,"o":41.51,"t":"2025-10-14T04:00:00Z","v":968850,"vw":42.34805},{"c":43.19,"h":43.28,"l":42.75,"n":13123,"o":42.85,"t":"2025-10-15T04:00:00Z","v":1074602,"vw":43.047727},{"c":43.04,"h":43.76,"l":42.905,"n":13383,"o":43.43,"t":"2025-10-16T04:00:00Z","v":929731,"vw":43.124378},{"c":42.35,"h":43.5,"l":41.605,"n":17723,"o":42.96,"t":"2025-10-17T04:00:00Z","v":1176566,"vw":42.353297},{"c":42.54,"h":43.15,"l":42.27,"n":13551,"o":42.4,"t":"2025-10-20T04:00:00Z","v":1006788,"vw":42.726478},{"c":43.39,"h":43.7,"l":42.845,"n":13800,"o":42.94,"t":"2025-10-21T04:00:00Z","v":922371,"vw":43.264428},{"c":42.42,"h":43.25,"l":42.01,"n":10027,"o":43.19,"t":"2025-10-22T04:00:00Z","v":712566,"vw":42.387965},{"c":43.45,"h":43.47,"l":42.01,"n":9976,"o":42.22,"t":"2025-10-23T04:00:00Z","v":709418,"vw":43.172572},{"c":43.41,"h":44.26,"l":43.11,"n":15839,"o":43.54,"t":"2025-10-24T04:00:00Z","v":1182697,"vw":43.693685},{"c":43.55,"h":44.2699,"l":43.15,"n":10614,"o":44.07,"t":"2025-10-27T04:00:00Z","v":710212,"vw":43.522847},{"c":42.96,"h":43.66,"l":42.58,"n":15995,"o":43.24,"t":"2025-10-28T04:00:00Z","v":1248044,"vw":42.994174},{"c":43.58,"h":44.98,"l":43.085,"n":17047,"o":43.37,"t":"2025-10-29T04:00:00Z","v":1383894,"vw":43.936074},{"c":43.62,"h":44.31,"l":43.22,"n":17790,"o":43.35,"t":"2025-10-30T04:00:00Z","v":1189858,"vw":43.754776},{"c":43.92,"h":44.155,"l":43.14,"n":16389,"o":43.2,"t":"2025-10-31T04:00:00Z","v":1338453,"vw":43.722575},{"c":44.28,"h":44.31,"l":42.85,"n":11933,"o":43.91,"t":"2025-11-03T05:00:00Z","v":867374,"vw":44.021139},{"c":43.18,"h":44.09,"l":43.1,"n":13558,"o":43.73,"t":"2025-11-04T05:00:00Z","v":668492,"vw":43.400486},{"c":44.4,"h":44.96,"l":43.035,"n":21138,"o":43.08,"t":"2025-11-05T05:00:00Z","v":1706468,"vw":44.388921},{"c":46.86,"h":47.78,"l":42.63,"n":32899,"o":43.03,"t":"2025-11-06T05:00:00Z","v":2629573,"vw":46.53175},{"c":46.65,"h":47.455,"l":45.685,"n":26822,"o":47.09,"t":"2025-11-07T05:00:00Z","v":1962306,"vw":46.582613},{"c":45.92,"h":47.22,"l":45.84,"n":14335,"o":47.01,"t":"2025-11-10T05:00:00Z","v":1091668,"vw":46.26421},{"c":46.75,"h":47.21,"l":46.24,"n":16012,"o":46.61,"t":"2025-11-11T05:00:00Z","v":1441404,"vw":46.845352},{"c":47.78,"h":48.83,"l":46.68,"n":19595,"o":46.68,"t":"2025-11-12T05:00:00Z","v":2948520,"vw":47.663561},{"c":47.32,"h":48,"l":46.3494,"n":21520,"o":47.65,"t":"2025-11-13T05:00:00Z","v":1667318,"vw":47.251721},{"c":47.46,"h":47.95,"l":46.5,"n":19055,"o":47.01,"t":"2025-11-14T05:00:00Z","v":1283747,"vw":47.439753},{"c":46.48,"h":47.74,"l":45.95,"n":20940,"o":47.2,"t":"2025-11-17T05:00:00Z","v":1671901,"vw":46.838144},{"c":45.76,"h":47.07,"l":44.8,"n":19808,"o":46.11,"t":"2025-11-18T05:00:00Z","v":1415337,"vw":46.078695},{"c":46.06,"h":46.51,"l":45.35,"n":18034,"o":45.57,"t":"2025-11-19T05:00:00Z","v":1310251,"vw":46.08023},{"c":44.57,"h":47.6225,"l":44.32,"n":22017,"o":46.46,"t":"2025-11-20T05:00:00Z","v":1753829,"vw":45.344746},{"c":45.97,"h":46.32,"l":44.07,"n":18788,"o":44.43,"t":"2025-11-21T05:00:00Z","v":1422987,"vw":45.651737},{"c":46.86,"h":46.9,"l":45.67,"n":13766,"o":45.97,"t":"2025-11-24T05:00:00Z","v":1618782,"vw":46.751557},{"c":48.1,"h":48.875,"l":47.22,"n":18157,"o":47.3,"t":"2025-11-25T05:00:00Z","v":1445261,"vw":48.261231},{"c":48.78,"h":49.8,"l":48.14,"n":19298,"o":48.37,"t":"2025-11-26T05:00:00Z","v":1611181,"vw":48.95358},{"c":49.37,"h":49.99,"l":48.2,"n":10322,"o":49.06,"t":"2025-11-28T05:00:00Z","v":861531,"vw":49.382665},{"c":48.78,"h":49.295,"l":48.55,"n":15849,"o":48.96,"t":"2025-12-01T05:00:00Z","v":1023752,"vw":48.872727},{"c":48.74,"h":49.125,"l":48.235,"n":15340,"o":48.83,"t":"2025-12-02T05:00:00Z","v":1347036,"vw":48.78237},{"c":50.38,"h":50.65,"l":48.12,"n":17848,"o":48.5,"t":"2025-12-03T05:00:00Z","v":1479244,"vw":49.889269},{"c":51.63,"h":51.77,"l":50.045,"n":15998,"o":50.29,"t":"2025-12-04T05:00:00Z","v":1158080,"vw":51.198549},{"c":51.1,"h":51.36,"l":50.18,"n":16763,"o":51.24,"t":"2025-12-05T05:00:00Z","v":2922260,"vw":50.763607},{"c":51.33,"h":52.435,"l":50.92,"n":16929,"o":52.37,"t":"2025-12-08T05:00:00Z","v":1217530,"vw":51.425573},{"c":50.95,"h":52.39,"l":50.67,"n":13664,"o":50.99,"t":"2025-12-09T05:00:00Z","v":1596248,"vw":51.433398},{"c":51.4,"h":51.75,"l":50.23,"n":20096,"o":50.77,"t":"2025-12-10T05:00:00Z","v":1821377,"vw":51.308072},{"c":52.22,"h":52.425,"l":50.86,"n":14940,"o":51.36,"t":"2025-12-11T05:00:00Z","v":1324654,"vw":52.039819},{"c":50.96,"h":52.89,"l":50.56,"n":15522,"o":52.89,"t":"2025-12-12T05:00:00Z","v":1046910,"vw":51.231697},{"c":50.78,"h":51.7,"l":50.57,"n":15062,"o":51.23,"t":"2025-12-15T05:00:00Z","v":1053360,"vw":50.95748},{"c":50.5,"h":51.45,"l":50.31,"n":13569,"o":50.85,"t":"2025-12-16T05:00:00Z","v":1019709,"vw":50.659667},{"c":49.92,"h":50.995,"l":49.56,"n":15624,"o":50.47,"t":"2025-12-17T05:00:00Z","v":1048051,"vw":49.999886},{"c":50.91,"h":50.92,"l":49.6,"n":15269,"o":50.4,"t":"2025-12-18T05:00:00Z","v":1191188,"vw":50.542483},{"c":52.27,"h":52.35,"l":50.51,"n":15147,"o":50.51,"t":"2025-12-19T05:00:00Z","v":4274313,"vw":52.142345},{"c":51.72,"h":52.605,"l":51.54,"n":15812,"o":52.49,"t":"2025-12-22T05:00:00Z","v":1021826,"vw":51.897836},{"c":51.6,"h":52.335,"l":50.42,"n":15960,"o":51.82,"t":"2025-12-23T05:00:00Z","v":1006530,"vw":51.605729},{"c":51.65,"h":52.09,"l":51.32,"n":7956,"o":51.82,"t":"2025-12-24T05:00:00Z","v":486507,"vw":51.775172},{"c":51.49,"h":51.97,"l":51.1,"n":9767,"o":51.56,"t":"2025-12-26T05:00:00Z","v":888935,"vw":51.515853},{"c":51.25,"h":51.46,"l":50.8,"n":13336,"o":51.23,"t":"2025-12-29T05:00:00Z","v":1196050,"vw":51.213862},{"c":51.22,"h":51.31,"l":50.67,"n":13220,"o":51.17,"t":"2025-12-30T05:00:00Z","v":887669,"vw":51.166185},{"c":50.91,"h":51.64,"l":50.7538,"n":12081,"o":51.23,"t":"2025-12-31T05:00:00Z","v":761887,"vw":51.048075},{"c":51.22,"h":51.54,"l":50.35,"n":13697,"o":51.44,"t":"2026-01-02T05:00:00Z","v":911692,"vw":50.988715},{"c":51.63,"h":52.5425,"l":50.664,"n":17692,"o":50.94,"t":"2026-01-05T05:00:00Z","v":1042536,"vw":51.84271},{"c":52,"h":52.26,"l":51.18,"n":15074,"o":51.64,"t":"2026-01-06T05:00:00Z","v":1614447,"vw":51.879303},{"c":52.15,"h":52.98,"l":51.42,"n":12432,"o":52.47,"t":"2026-01-07T05:00:00Z","v":703850,"vw":52.01992},{"c":51.2,"h":52.13,"l":51.1,"n":14698,"o":52.07,"t":"2026-01-08T05:00:00Z","v":908177,"vw":51.493847},{"c":52.52,"h":52.59,"l":50.9,"n":19554,"o":51,"t":"2026-01-09T05:00:00Z","v":1274517,"vw":52.209506},{"c":52.91,"h":53.26,"l":51.53,"n":13273,"o":52.15,"t":"2026-01-12T05:00:00Z","v":790689,"vw":52.780871},{"c":52.25,"h":53.6,"l":52.15,"n":11982,"o":53.2,"t":"2026-01-13T05:00:00Z","v":758662,"vw":52.509316},{"c":52.53,"h":53,"l":52.01,"n":15946,"o":52.31,"t":"2026-01-14T05:00:00Z","v":988090,"vw":52.497207},{"c":53.91,"h":54.38,"l":52.53,"n":21770,"o":52.63,"t":"2026-01-15T05:00:00Z","v":1400150,"vw":53.846134},{"c":53.53,"h":54.07,"l":53.195,"n":13486,"o":53.92,"t":"2026-01-16T05:00:00Z","v":1227878,"vw":53.498769},{"c":51.87,"h":53.655,"l":51.605,"n":16015,"o":52.73,"t":"2026-01-20T05:00:00Z","v":1225109,"vw":52.0568},{"c":53.83,"h":54.2,"l":51.7808,"n":14281,"o":52.47,"t":"2026-01-21T05:00:00Z","v":1023698,"vw":53.508207},{"c":54.27,"h":55.25,"l":54.1,"n":20023,"o":54.58,"t":"2026-01-22T05:00:00Z","v":1445650,"vw":54.480393},{"c":53.73,"h":54.12,"l":52.77,"n":18421,"o":53.48,"t":"2026-01-23T05:00:00Z","v":1531862,"vw":53.518761},{"c":53.85,"h":54.4,"l":52.815,"n":16556,"o":53.72,"t":"2026-01-26T05:00:00Z","v":1105583,"vw":53.815109},{"c":53.32,"h":54.05,"l":52.955,"n":16186,"o":53.73,"t":"2026-01-27T05:00:00Z","v":1074776,"vw":53.356237},{"c":52.96,"h":53.7,"l":52.734,"n":18276,"o":53.56,"t":"2026-01-28T05:00:00Z","v":1293417,"vw":53.055829},{"c":53.85,"h":54.26,"l":52.49,"n":20902,"o":53.24,"t":"2026-01-29T05:00:00Z","v":1576812,"vw":53.782516},{"c":52.97,"h":54.1548,"l":52.41,"n":24175,"o":53.56,"t":"2026-01-30T05:00:00Z","v":3437191,"vw":52.929839},{"c":53.48,"h":54.02,"l":52.24,"n":20701,"o":52.24,"t":"2026-02-02T05:00:00Z","v":1506628,"vw":53.506747},{"c":54.73,"h":54.78,"l":52.66,"n":22281,"o":53.35,"t":"2026-02-03T05:00:00Z","v":2154125,"vw":54.050271},{"c":56.28,"h":57.02,"l":54.83,"n":39751,"o":55.35,"t":"2026-02-04T05:00:00Z","v":2848201,"vw":56.399092},{"c":38.39,"h":41.875,"l":37.2701,"n":101957,"o":41.74,"t":"2026-02-05T05:00:00Z","v":10127809,"vw":38.738072},{"c":39.52,"h":40.355,"l":38.2,"n":50937,"o":39.54,"t":"2026-02-06T05:00:00Z","v":4940995,"vw":39.21343},{"c":41.18,"h":42.1,"l":39.795,"n":49101,"o":41.03,"t":"2026-02-09T05:00:00Z","v":3912175,"vw":40.992831},{"c":43.04,"h":43.2,"l":40.92,"n":56132,"o":42.27,"t":"2026-02-10T05:00:00Z","v":4927336,"vw":42.41066},{"c":42.73,"h":44.23,"l":41.44,"n":35195,"o":43.42,"t":"2026-02-11T05:00:00Z","v":2801094,"vw":42.743952},{"c":42.6,"h":44.17,"l":41.4,"n":30301,"o":43.57,"t":"2026-02-12T05:00:00Z","v":2273520,"vw":42.330924},{"c":44.13,"h":44.23,"l":42.221,"n":27587,"o":42.84,"t":"2026-02-13T05:00:00Z","v":2283937,"vw":43.67132},{"c":44.5,"h":44.75,"l":43.145,"n":24586,"o":43.69,"t":"2026-02-17T05:00:00Z","v":1738045,"vw":44.079277},{"c":43.95,"h":45.41,"l":43.7,"n":35341,"o":44.72,"t":"2026-02-18T05:00:00Z","v":2982417,"vw":44.550324},{"c":43.79,"h":44.47,"l":43.29,"n":21702,"o":43.77,"t":"2026-02-19T05:00:00Z","v":1806775,"vw":43.899273},{"c":43.68,"h":44.64,"l":42.63,"n":22061,"o":43.46,"t":"2026-02-20T05:00:00Z","v":1577979,"vw":43.694002},{"c":42.11,"h":43.54,"l":41.99,"n":19431,"o":43.54,"t":"2026-02-23T05:00:00Z","v":1442689,"vw":42.283084},{"c":45.1,"h":45.53,"l":43.85,"n":34160,"o":44,"t":"2026-02-24T05:00:00Z","v":3620308,"vw":44.989878},{"c":46.47,"h":46.58,"l":44.71,"n":22820,"o":45.21,"t":"2026-02-25T05:00:00Z","v":1800378,"vw":45.980388},{"c":46.96,"h":47.08,"l":45.82,"n":19409,"o":46.7,"t":"2026-02-26T05:00:00Z","v":1068861,"vw":46.708768},{"c":45.89,"h":46.45,"l":45.1,"n":17562,"o":46.14,"t":"2026-02-27T05:00:00Z","v":1910561,"vw":45.759194},{"c":46.73,"h":46.97,"l":45.01,"n":28878,"o":45.02,"t":"2026-03-02T05:00:00Z","v":2200739,"vw":46.444564},{"c":45.78,"h":46.77,"l":44.53,"n":23042,"o":45,"t":"2026-03-03T05:00:00Z","v":1477401,"vw":45.82739},{"c":47,"h":47.1,"l":45.6,"n":22668,"o":46.47,"t":"2026-03-04T05:00:00Z","v":1437722,"vw":46.583658},{"c":46.36,"h":47.3,"l":45.4,"n":28300,"o":46.5,"t":"2026-03-05T05:00:00Z","v":2098914,"vw":46.201672},{"c":44.64,"h":45.57,"l":44.04,"n":25577,"o":45.29,"t":"2026-03-06T05:00:00Z","v":1682086,"vw":44.639238},{"c":44.94,"h":45.1,"l":43.17,"n":20336,"o":43.8,"t":"2026-03-09T04:00:00Z","v":1596153,"vw":44.425258},{"c":44.64,"h":46.05,"l":44.42,"n":21475,"o":45.16,"t":"2026-03-10T04:00:00Z","v":1334448,"vw":45.078041},{"c":45.77,"h":45.95,"l":44.34,"n":18115,"o":44.8,"t":"2026-03-11T04:00:00Z","v":1171002,"vw":45.350083},{"c":42.95,"h":45.78,"l":42.76,"n":27433,"o":45.37,"t":"2026-03-12T04:00:00Z","v":1931338,"vw":43.393215},{"c":42.33,"h":44.3,"l":41.88,"n":24746,"o":43.37,"t":"2026-03-13T04:00:00Z","v":1643496,"vw":42.555329},{"c":42.79,"h":43.8,"l":42.538,"n":20855,"o":42.84,"t":"2026-03-16T04:00:00Z","v":1334711,"vw":42.973037},{"c":43.26,"h":43.93,"l":42.16,"n":18418,"o":42.99,"t":"2026-03-17T04:00:00Z","v":1252201,"vw":42.89935},{"c":42.66,"h":43.66,"l":42.54,"n":17229,"o":43.27,"t":"2026-03-18T04:00:00Z","v":1049065,"vw":42.888132},{"c":42.55,"h":42.95,"l":41.58,"n":21838,"o":41.61,"t":"2026-03-19T04:00:00Z","v":1405594,"vw":42.232408},{"c":40.8,"h":42.57,"l":40.46,"n":20407,"o":42.42,"t":"2026-03-20T04:00:00Z","v":2036523,"vw":40.924614},{"c":42.29,"h":42.99,"l":41.68,"n":19180,"o":41.9,"t":"2026-03-23T04:00:00Z","v":1149551,"vw":42.411479},{"c":42.58,"h":43.31,"l":41.64,"n":21803,"o":41.65,"t":"2026-03-24T04:00:00Z","v":1322046,"vw":42.713787},{"c":42.78,"h":43.88,"l":42.03,"n":15477,"o":43.16,"t":"2026-03-25T04:00:00Z","v":850614,"vw":42.714135},{"c":41.1,"h":43,"l":40.94,"n":17297,"o":42.22,"t":"2026-03-26T04:00:00Z","v":925965,"vw":41.620814},{"c":39.92,"h":41.075,"l":39.81,"n":16725,"o":40.64,"t":"2026-03-27T04:00:00Z","v":1039241,"vw":40.227756},{"c":39.45,"h":40.94,"l":38.93,"n":20671,"o":40.28,"t":"2026-03-30T04:00:00Z","v":1335347,"vw":39.51369},{"c":41.59,"h":41.68,"l":39.7612,"n":17119,"o":40.05,"t":"2026-03-31T04:00:00Z","v":971320,"vw":41.226279},{"c":42.6,"h":43.26,"l":41.71,"n":17204,"o":42.12,"t":"2026-04-01T04:00:00Z","v":986964,"vw":42.698069},{"c":42,"h":42.87,"l":41.07,"n":17113,"o":41.21,"t":"2026-04-02T04:00:00Z","v":944249,"vw":41.834788},{"c":41.96,"h":42.26,"l":41.08,"n":13062,"o":42.05,"t":"2026-04-06T04:00:00Z","v":826058,"vw":41.919072},{"c":42.26,"h":42.59,"l":41.27,"n":13314,"o":41.81,"t":"2026-04-07T04:00:00Z","v":506848,"vw":42.07888},{"c":44.24,"h":45.62,"l":44.16,"n":20213,"o":44.16,"t":"2026-04-08T04:00:00Z","v":1529074,"vw":44.697217},{"c":44.5,"h":44.88,"l":43.66,"n":16475,"o":44.09,"t":"2026-04-09T04:00:00Z","v":1281627,"vw":44.400042},{"c":45.41,"h":45.79,"l":44.335,"n":16385,"o":44.89,"t":"2026-04-10T04:00:00Z","v":1125905,"vw":45.339538},{"c":46.71,"h":46.73,"l":44.95,"n":16652,"o":45.26,"t":"2026-04-13T04:00:00Z","v":926668,"vw":46.31018},{"c":46.56,"h":46.88,"l":46.25,"n":21950,"o":46.75,"t":"2026-04-14T04:00:00Z","v":1644981,"vw":46.611158},{"c":45.8,"h":46.63,"l":45.25,"n":14086,"o":46.63,"t":"2026-04-15T04:00:00Z","v":811453,"vw":45.770992},{"c":45.34,"h":45.99,"l":44.72,"n":17662,"o":45.88,"t":"2026-04-16T04:00:00Z","v":772267,"vw":45.426249},{"c":47.4,"h":47.49,"l":45.4701,"n":23507,"o":45.9,"t":"2026-04-17T04:00:00Z","v":1793054,"vw":47.074877},{"c":46.58,"h":47.36,"l":46.44,"n":14829,"o":47.15,"t":"2026-04-20T04:00:00Z","v":905993,"vw":46.628926},{"c":46.34,"h":47.355,"l":46.03,"n":14133,"o":46.72,"t":"2026-04-21T04:00:00Z","v":708540,"vw":46.414793},{"c":45.24,"h":46.88,"l":44.88,"n":14133,"o":46.88,"t":"2026-04-22T04:00:00Z","v":812882,"vw":45.296909},{"c":45.38,"h":45.97,"l":44.76,"n":16054,"o":45.21,"t":"2026-04-23T04:00:00Z","v":782692,"vw":45.449464},{"c":44.63,"h":45.83,"l":44.28,"n":21694,"o":45.45,"t":"2026-04-24T04:00:00Z","v":1149439,"vw":44.86792},{"c":44.37,"h":44.985,"l":44.05,"n":18936,"o":44.69,"t":"2026-04-27T04:00:00Z","v":942209,"vw":44.407948},{"c":43.81,"h":44.08,"l":42.81,"n":18859,"o":44.01,"t":"2026-04-28T04:00:00Z","v":1150930,"vw":43.699396},{"c":43.62,"h":43.85,"l":42.92,"n":13740,"o":43.85,"t":"2026-04-29T04:00:00Z","v":729944,"vw":43.371247},{"c":45.44,"h":45.45,"l":43.45,"n":22223,"o":44.21,"t":"2026-04-30T04:00:00Z","v":1490610,"vw":44.966548},{"c":45.69,"h":46,"l":44.95,"n":19288,"o":45.74,"t":"2026-05-01T04:00:00Z","v":978401,"vw":45.51004},{"c":45.55,"h":46.09,"l":44.91,"n":21499,"o":45.64,"t":"2026-05-04T04:00:00Z","v":1167705,"vw":45.555568},{"c":46.45,"h":47.08,"l":45.55,"n":16736,"o":46.12,"t":"2026-05-05T04:00:00Z","v":937042,"vw":46.565313},{"c":47.02,"h":48,"l":46.33,"n":19881,"o":47.33,"t":"2026-05-06T04:00:00Z","v":1423515,"vw":46.977718},{"c":45.88,"h":47.32,"l":45.48,"n":21124,"o":47.32,"t":"2026-05-07T04:00:00Z","v":1303691,"vw":45.960998},{"c":47.23,"h":47.5,"l":45.64,"n":23809,"o":46.12,"t":"2026-05-08T04:00:00Z","v":1690417,"vw":47.154316},{"c":49.56,"h":49.65,"l":47.35,"n":46459,"o":47.37,"t":"2026-05-11T04:00:00Z","v":4225479,"vw":48.889983},{"c":59.16,"h":60.14,"l":55.95,"n":69885,"o":58.88,"t":"2026-05-12T04:00:00Z","v":8048785,"vw":57.935113},{"c":61.36,"h":62.35,"l":59,"n":45321,"o":60.88,"t":"2026-05-13T04:00:00Z","v":3685805,"vw":60.709877},{"c":60.07,"h":62.01,"l":60,"n":29616,"o":61.74,"t":"2026-05-14T04:00:00Z","v":1756255,"vw":60.69859},{"c":59.35,"h":60.145,"l":58.25,"n":33656,"o":58.99,"t":"2026-05-15T04:00:00Z","v":2302747,"vw":59.360606},{"c":58.84,"h":60.1,"l":57.73,"n":27015,"o":60,"t":"2026-05-18T04:00:00Z","v":1449763,"vw":58.695309},{"c":58.6,"h":59.44,"l":56.85,"n":28681,"o":58.37,"t":"2026-05-19T04:00:00Z","v":2252579,"vw":58.343818},{"c":59.65,"h":60,"l":58.17,"n":28049,"o":59.4,"t":"2026-05-20T04:00:00Z","v":1447709,"vw":59.513571},{"c":59.85,"h":60.19,"l":58.835,"n":20685,"o":59.32,"t":"2026-05-21T04:00:00Z","v":1222929,"vw":59.700499},{"c":61.55,"h":62.15,"l":59.88,"n":18133,"o":60.6,"t":"2026-05-22T04:00:00Z","v":1332861,"vw":61.522238},{"c":62.06,"h":62.95,"l":61.41,"n":19190,"o":62.41,"t":"2026-05-26T04:00:00Z","v":1276198,"vw":62.186243},{"c":62.5,"h":62.87,"l":61.01,"n":23303,"o":61.38,"t":"2026-05-27T04:00:00Z","v":1498370,"vw":62.270731},{"c":62.34,"h":62.87,"l":60.49,"n":22919,"o":62.1,"t":"2026-05-28T04:00:00Z","v":1509634,"vw":62.281151},{"c":61.87,"h":62.94,"l":61.035,"n":20544,"o":62.38,"t":"2026-05-29T04:00:00Z","v":2684552,"vw":61.985403},{"c":61.46,"h":61.67,"l":60.16,"n":27015,"o":61.52,"t":"2026-06-01T04:00:00Z","v":1453503,"vw":61.294126},{"c":61.99,"h":63.31,"l":61.43,"n":19491,"o":61.97,"t":"2026-06-02T04:00:00Z","v":999288,"vw":61.993221},{"c":62.66,"h":63.1394,"l":61.35,"n":20799,"o":61.72,"t":"2026-06-03T04:00:00Z","v":1135299,"vw":62.622644},{"c":62.43,"h":62.67,"l":60.82,"n":19586,"o":61.84,"t":"2026-06-04T04:00:00Z","v":1151562,"vw":62.048119},{"c":60.17,"h":61.67,"l":59.765,"n":23338,"o":61.67,"t":"2026-06-05T04:00:00Z","v":1245023,"vw":60.396142},{"c":61.03,"h":61.35,"l":60.5,"n":18518,"o":61.34,"t":"2026-06-08T04:00:00Z","v":1002293,"vw":61.02121},{"c":63.8,"h":64.16,"l":60.7084,"n":24971,"o":62.63,"t":"2026-06-09T04:00:00Z","v":1994786,"vw":63.092795},{"c":62.45,"h":65.28,"l":61.92,"n":26332,"o":64.24,"t":"2026-06-10T04:00:00Z","v":1524977,"vw":62.79842},{"c":65.57,"h":65.91,"l":63.42,"n":26675,"o":63.45,"t":"2026-06-11T04:00:00Z","v":1811830,"vw":64.89594},{"c":66.08,"h":67.01,"l":64.1301,"n":22122,"o":65.8,"t":"2026-06-12T04:00:00Z","v":1176982,"vw":66.254915},{"c":68.77,"h":68.86,"l":66.95,"n":25077,"o":67.56,"t":"2026-06-15T04:00:00Z","v":2210698,"vw":68.395747},{"c":68.76,"h":69.925,"l":68.38,"n":17354,"o":69.07,"t":"2026-06-16T04:00:00Z","v":1040695,"vw":69.091783},{"c":67.23,"h":70.22,"l":67.13,"n":23063,"o":69.24,"t":"2026-06-17T04:00:00Z","v":1776525,"vw":67.832381},{"c":68.18,"h":69.515,"l":67.62,"n":18684,"o":68.9,"t":"2026-06-18T04:00:00Z","v":2068360,"vw":68.17615},{"c":67.72,"h":69,"l":67.5,"n":20512,"o":68.42,"t":"2026-06-22T04:00:00Z","v":1183954,"vw":68.003358},{"c":69.22,"h":69.87,"l":65.82,"n":28059,"o":66.79,"t":"2026-06-23T04:00:00Z","v":1807364,"vw":69.019279},{"c":72.2,"h":72.97,"l":69.175,"n":30249,"o":70,"t":"2026-06-24T04:00:00Z","v":2448058,"vw":72.018556},{"c":73.54,"h":75.41,"l":73.29,"n":30161,"o":73.29,"t":"2026-06-25T04:00:00Z","v":2069874,"vw":73.970076},{"c":72.17,"h":73.26,"l":71.355,"n":27218,"o":72.51,"t":"2026-06-26T04:00:00Z","v":2947974,"vw":72.23701},{"c":72.41,"h":72.98,"l":71.17,"n":25367,"o":72.21,"t":"2026-06-29T04:00:00Z","v":1459788,"vw":72.181598},{"c":73.63,"h":74.3599,"l":71.84,"n":22058,"o":72.63,"t":"2026-06-30T04:00:00Z","v":1433618,"vw":73.61692},{"c":71.67,"h":73.72,"l":71.65,"n":25829,"o":72.67,"t":"2026-07-01T04:00:00Z","v":1766748,"vw":72.159636},{"c":68.36,"h":71.985,"l":67.25,"n":24177,"o":71.64,"t":"2026-07-02T04:00:00Z","v":1567922,"vw":68.301579},{"c":69.26,"h":71.31,"l":68.89,"n":23234,"o":68.93,"t":"2026-07-06T04:00:00Z","v":1544665,"vw":69.363576},{"c":67.75,"h":69.255,"l":66.68,"n":22904,"o":68.57,"t":"2026-07-07T04:00:00Z","v":1675842,"vw":67.729441},{"c":68.14,"h":68.4,"l":66.4801,"n":19125,"o":66.87,"t":"2026-07-08T04:00:00Z","v":1500505,"vw":68.01456},{"c":69.98,"h":71.195,"l":69.0979,"n":22952,"o":69.18,"t":"2026-07-09T04:00:00Z","v":1471448,"vw":70.266492},{"c":69.25,"h":70.095,"l":69,"n":13194,"o":69.63,"t":"2026-07-10T04:00:00Z","v":1079601,"vw":69.432345},{"c":67.05,"h":69.14,"l":66.865,"n":17483,"o":68.44,"t":"2026-07-13T04:00:00Z","v":1043231,"vw":67.414295},{"c":67.54,"h":69.03,"l":66.78,"n":17606,"o":68.33,"t":"2026-07-14T04:00:00Z","v":1335392,"vw":67.464038},{"c":67.53,"h":69.19,"l":66.69,"n":18871,"o":68.12,"t":"2026-07-15T04:00:00Z","v":1215612,"vw":67.598406},{"c":66.92,"h":68.11,"l":66,"n":20143,"o":66.94,"t":"2026-07-16T04:00:00Z","v":1261850,"vw":66.887048},{"c":70.17,"h":70.17,"l":64.6957,"n":29153,"o":65.82,"t":"2026-07-17T04:00:00Z","v":2032512,"vw":69.242196},{"c":69.78,"h":70.98,"l":69.27,"n":22146,"o":70.23,"t":"2026-07-20T04:00:00Z","v":1399058,"vw":69.968765},{"c":71,"h":72.455,"l":69.9,"n":19731,"o":70.95,"t":"2026-07-21T04:00:00Z","v":1459965,"vw":71.485327},{"c":70.15,"h":70.835,"l":69.17,"n":19356,"o":69.17,"t":"2026-07-22T04:00:00Z","v":1949158,"vw":70.075355},{"c":70.33,"h":71.8799,"l":69.46,"n":16878,"o":69.46,"t":"2026-07-23T04:00:00Z","v":1356704,"vw":70.263625},{"c":69.43,"h":71.28,"l":69.33,"n":18510,"o":70.76,"t":"2026-07-24T04:00:00Z","v":857368,"vw":69.948081},{"c":69.83,"h":71.3,"l":68.12,"n":22847,"o":70.04,"t":"2026-07-27T04:00:00Z","v":1499640,"vw":69.316063},{"c":67.74,"h":69.33,"l":66.775,"n":29720,"o":69.32,"t":"2026-07-28T04:00:00Z","v":1951228,"vw":67.718534},{"c":66.97,"h":70.8899,"l":66.7,"n":48353,"o":67.33,"t":"2026-07-29T04:00:00Z","v":4396617,"vw":68.64195},{"c":67,"h":70.85,"l":62.56,"n":49544,"o":69.91,"t":"2026-07-30T04:00:00Z","v":4483624,"vw":66.382422},{"c":65.37,"h":68.295,"l":64.69,"n":34493,"o":67.04,"t":"2026-07-31T04:00:00Z","v":2067781,"vw":65.904824},{"c":65.15,"h":66.41,"l":63.23,"n":33748,"o":64.82,"t":"2026-08-03T04:00:00Z","v":2510617,"vw":64.879982},{"c":66.9,"h":68,"l":65.21,"n":28911,"o":67,"t":"2026-08-04T04:00:00Z","v":2322670,"vw":66.938502},{"c":66.36,"h":67.635,"l":65.82,"n":22493,"o":66.66,"t":"2026-08-05T04:00:00Z","v":1490744,"vw":66.594349},{"c":65.95,"h":67.98,"l":65.46,"n":17957,"o":65.81,"t":"2026-08-06T04:00:00Z","v":982069,"vw":66.259615},{"c":67.45,"h":67.64,"l":65.98,"n":19944,"o":66.35,"t":"2026-08-07T04:00:00Z","v":1372741,"vw":67.282938},{"c":69.39,"h":69.82,"l":67.66,"n":26980,"o":68,"t":"2026-08-10T04:00:00Z","v":1635496,"vw":69.307225},{"c":71.52,"h":72.524,"l":69.73,"n":39395,"o":69.73,"t":"2026-08-11T04:00:00Z","v":2076228,"vw":71.507299},{"c":72.62,"h":73.03,"l":70.78,"n":21554,"o":72.42,"t":"2026-08-12T04:00:00Z","v":1040084,"vw":72.402253},{"c":71.44,"h":73.345,"l":71.05,"n":14412,"o":72.78,"t":"2026-08-13T04:00:00Z","v":821094,"vw":71.792357},{"c":72.29,"h":72.52,"l":70.6,"n":12917,"o":71.3,"t":"2026-08-14T04:00:00Z","v":546907,"vw":72.016175},{"c":71.97,"h":72.89,"l":71.89,"n":13832,"o":72,"t":"2026-08-17T04:00:00Z","v":779576,"vw":72.153316},{"c":69.49,"h":71.24,"l":69.17,"n":19135,"o":71.24,"t":"2026-08-18T04:00:00Z","v":1336385,"vw":69.705643},{"c":66.51,"h":70.2,"l":66.41,"n":19940,"o":69.73,"t":"2026-08-19T04:00:00Z","v":961569,"vw":67.138974},{"c":63.93,"h":66.69,"l":63.87,"n":25785,"o":66,"t":"2026-08-20T04:00:00Z","v":1283354,"vw":64.412494},{"c":63.61,"h":64.8,"l":63.16,"n":14100,"o":64.8,"t":"2026-08-21T04:00:00Z","v":652317,"vw":63.705897},{"c":62.95,"h":63.43,"l":62.06,"n":15099,"o":63.09,"t":"2026-08-24T04:00:00Z","v":1376030,"vw":62.870897},{"c":61.7,"h":63.95,"l":61.63,"n":17642,"o":63.92,"t":"2026-08-25T04:00:00Z","v":1397453,"vw":62.066667},{"c":63.92,"h":64.51,"l":61.401,"n":20611,"o":62.18,"t":"2026-08-26T04:00:00Z","v":1072856,"vw":64.022775},{"c":63.32,"h":64.82,"l":63.32,"n":16420,"o":64.15,"t":"2026-08-27T04:00:00Z","v":1217520,"vw":63.437019},{"c":61.71,"h":64.2951,"l":61.565,"n":13682,"o":63.57,"t":"2026-08-28T04:00:00Z","v":629812,"vw":61.93954},{"c":61.73,"h":62.34,"l":61.15,"n":15677,"o":62.12,"t":"2026-08-31T04:00:00Z","v":1013279,"vw":61.637953},{"c":61.03,"h":62.195,"l":60.24,"n":16313,"o":61.66,"t":"2026-09-01T04:00:00Z","v":1424612,"vw":60.927338},{"c":61.65,"h":62.55,"l":60.43,"n":15638,"o":61.41,"t":"2026-09-02T04:00:00Z","v":1217053,"vw":61.700712},{"c":62.74,"h":62.82,"l":60.91,"n":15231,"o":62.08,"t":"2026-09-03T04:00:00Z","v":802789,"vw":62.542261},{"c":63.46,"h":63.98,"l":62.58,"n":14011,"o":62.58,"t":"2026-09-04T04:00:00Z","v":572042,"vw":63.349623},{"c":64.57,"h":65.53,"l":62.965,"n":26466,"o":63.26,"t":"2026-09-08T04:00:00Z","v":1983484,"vw":64.50162},{"c":67,"h":67.89,"l":63.94,"n":29674,"o":63.94,"t":"2026-09-09T04:00:00Z","v":3096820,"vw":66.677007},{"c":64.68,"h":67.04,"l":63.68,"n":25457,"o":66,"t":"2026-09-10T04:00:00Z","v":2053946,"vw":65.506486},{"c":67.25,"h":67.95,"l":66.44,"n":19291,"o":66.65,"t":"2026-09-11T04:00:00Z","v":1123567,"vw":67.311442},{"c":65.15,"h":66.36,"l":63.85,"n":25309,"o":65.64,"t":"2026-09-14T04:00:00Z","v":1731793,"vw":65.252234},{"c":65.58,"h":66.46,"l":64.59,"n":24161,"o":65.55,"t":"2026-09-15T04:00:00Z","v":1772874,"vw":65.680452},{"c":67.58,"h":68.25,"l":66.4875,"n":26433,"o":66.9,"t":"2026-09-16T04:00:00Z","v":1945823,"vw":67.430662},{"c":67.35,"h":69.41,"l":66.02,"n":24666,"o":68.62,"t":"2026-09-17T04:00:00Z","v":1837474,"vw":67.012022},{"c":67.96,"h":68.19,"l":66.89,"n":17688,"o":67.55,"t":"2026-09-18T04:00:00Z","v":2411054,"vw":67.891896},{"c":68.91,"h":69.37,"l":67.96,"n":20069,"o":68.81,"t":"2026-09-21T04:00:00Z","v":1216203,"vw":68.853234},{"c":69,"h":70.23,"l":68.92,"n":20746,"o":69.94,"t":"2026-09-22T04:00:00Z","v":1294183,"vw":69.36486},{"c":69.99,"h":70.63,"l":68,"n":20657,"o":69,"t":"2026-09-23T04:00:00Z","v":1202773,"vw":69.931571},{"c":69.97,"h":70.15,"l":68.6932,"n":16615,"o":69.05,"t":"2026-09-24T04:00:00Z","v":1170909,"vw":69.593155},{"c":70.03,"h":71.16,"l":69.22,"n":17719,"o":69.97,"t":"2026-09-25T04:00:00Z","v":1171511,"vw":69.903943},{"c":69.96,"h":70.075,"l":68.61,"n":16831,"o":69.64,"t":"2026-09-28T04:00:00Z","v":967716,"vw":69.613617},{"c":69.98,"h":70.2,"l":68.9,"n":15108,"o":69.69,"t":"2026-09-29T04:00:00Z","v":687445,"vw":69.689256},{"c":69.17,"h":70.53,"l":69.13,"n":13807,"o":69.84,"t":"2026-09-30T04:00:00Z","v":777873,"vw":69.519346},{"c":70.8,"h":70.81,"l":68.52,"n":17274,"o":69.25,"t":"2026-10-01T04:00:00Z","v":839643,"vw":70.447661},{"c":73.2,"h":74.3599,"l":71.68,"n":21171,"o":71.68,"t":"2026-10-02T04:00:00Z","v":1831586,"vw":73.305951},{"c":73.96,"h":74.89,"l":73.03,"n":21238,"o":73.47,"t":"2026-10-05T04:00:00Z","v":1552227,"vw":74.225958},{"c":73.86,"h":75.21,"l":73.5,"n":22782,"o":74.37,"t":"2026-10-06T04:00:00Z","v":2082465,"vw":74.213656},{"c":72.91,"h":74.07,"l":72.11,"n":18532,"o":73.13,"t":"2026-10-07T04:00:00Z","v":1323473,"vw":72.91201},{"c":71.86,"h":72.79,"l":70.2,"n":30798,"o":72.4,"t":"2026-10-08T04:00:00Z","v":3091697,"vw":71.561923},{"c":73.2,"h":73.555,"l":71.4,"n":15594,"o":72.13,"t":"2026-10-09T04:00:00Z","v":928297,"vw":72.92544},{"c":72.31,"h":73.24,"l":72.13,"n":20948,"o":73.07,"t":"2026-10-12T04:00:00Z","v":1402233,"vw":72.552342},{"c":72.72,"h":72.77,"l":70.5,"n":15341,"o":71.31,"t":"2026-10-13T04:00:00Z","v":1121050,"vw":72.212653},{"c":69.89,"h":73.33,"l":69.265,"n":21254,"o":73.19,"t":"2026-10-14T04:00:00Z","v":1434222,"vw":70.287146},{"c":68.73,"h":68.99,"l":65.87,"n":22606,"o":67.62,"t":"2026-10-15T04:00:00Z","v":1331891,"vw":68.166819},{"c":66.55,"h":69.28,"l":66.02,"n":20345,"o":67.57,"t":"2026-10-16T04:00:00Z","v":1472670,"vw":66.857526},{"c":67.28,"h":67.94,"l":66.76,"n":14305,"o":67.94,"t":"2026-10-19T04:00:00Z","v":892337,"vw":67.330034},{"c":66.95,"h":67.81,"l":64.94,"n":15900,"o":66.28,"t":"2026-10-20T04:00:00Z","v":872442,"vw":66.84863},{"c":69.29,"h":69.84,"l":67.52,"n":16057,"o":67.82,"t":"2026-10-21T04:00:00Z","v":915772,"vw":69.155552},{"c":65.64,"h":68.71,"l":64.13,"n":22179,"o":67.55,"t":"2026-10-22T04:00:00Z","v":1416792,"vw":65.600002}],"volatilityBars":[{"c":69,"h":69.66,"l":68.94,"n":39,"o":68.95,"t":"2026-09-22T11:00:00Z","v":3859,"vw":69.070486},{"c":69.205,"h":69.96,"l":68.92,"n":205,"o":69.94,"t":"2026-09-22T13:30:00Z","v":15894,"vw":69.784533},{"c":69.67,"h":69.75,"l":69.12,"n":454,"o":69.22,"t":"2026-09-22T13:45:00Z","v":26297,"vw":69.515366},{"c":70.035,"h":70.04,"l":69.61,"n":638,"o":69.6894,"t":"2026-09-22T14:00:00Z","v":55607,"vw":69.715527},{"c":69.54,"h":70.03,"l":69.54,"n":947,"o":69.96,"t":"2026-09-22T14:15:00Z","v":50324,"vw":69.823074},{"c":69.465,"h":69.935,"l":69.465,"n":529,"o":69.71,"t":"2026-09-22T14:30:00Z","v":15474,"vw":69.718352},{"c":69.52,"h":69.55,"l":69.345,"n":567,"o":69.52,"t":"2026-09-22T14:45:00Z","v":41907,"vw":69.430072},{"c":69.785,"h":69.795,"l":69.545,"n":512,"o":69.56,"t":"2026-09-22T15:00:00Z","v":15828,"vw":69.659663},{"c":69.48,"h":69.78,"l":69.46,"n":408,"o":69.77,"t":"2026-09-22T15:15:00Z","v":12452,"vw":69.578623},{"c":69.54,"h":69.61,"l":69.38,"n":416,"o":69.38,"t":"2026-09-22T15:30:00Z","v":10562,"vw":69.553481},{"c":70.03,"h":70.07,"l":69.53,"n":710,"o":69.54,"t":"2026-09-22T15:45:00Z","v":20589,"vw":69.848205},{"c":70.01,"h":70.1,"l":69.93,"n":583,"o":70.03,"t":"2026-09-22T16:00:00Z","v":18362,"vw":70.024683},{"c":69.84,"h":70.02,"l":69.78,"n":418,"o":69.91,"t":"2026-09-22T16:15:00Z","v":9966,"vw":69.932863},{"c":70.04,"h":70.05,"l":69.87,"n":585,"o":69.9,"t":"2026-09-22T16:30:00Z","v":14741,"vw":69.997726},{"c":70.125,"h":70.23,"l":70.005,"n":622,"o":70.04,"t":"2026-09-22T16:45:00Z","v":19349,"vw":70.112402},{"c":69.72,"h":70.13,"l":69.65,"n":548,"o":70.125,"t":"2026-09-22T17:00:00Z","v":20462,"vw":69.924611},{"c":69.76,"h":69.76,"l":69.6,"n":496,"o":69.68,"t":"2026-09-22T17:15:00Z","v":19356,"vw":69.659566},{"c":69.88,"h":69.89,"l":69.67,"n":711,"o":69.8,"t":"2026-09-22T17:30:00Z","v":21307,"vw":69.765189},{"c":69.775,"h":69.94,"l":69.68,"n":530,"o":69.9,"t":"2026-09-22T17:45:00Z","v":32102,"vw":69.873635},{"c":69.74,"h":70.02,"l":69.7145,"n":963,"o":69.76,"t":"2026-09-22T18:00:00Z","v":74656,"vw":69.820627},{"c":69.665,"h":69.92,"l":69.665,"n":816,"o":69.8,"t":"2026-09-22T18:15:00Z","v":28682,"vw":69.792732},{"c":69.445,"h":69.71,"l":69.44,"n":740,"o":69.65,"t":"2026-09-22T18:30:00Z","v":25885,"vw":69.598872},{"c":69.41,"h":69.52,"l":69.4,"n":709,"o":69.44,"t":"2026-09-22T18:45:00Z","v":23772,"vw":69.44476},{"c":69.49,"h":69.51,"l":69.2787,"n":838,"o":69.425,"t":"2026-09-22T19:00:00Z","v":32734,"vw":69.437794},{"c":69.315,"h":69.49,"l":69.27,"n":877,"o":69.465,"t":"2026-09-22T19:15:00Z","v":24135,"vw":69.384421},{"c":69.44,"h":69.555,"l":69.26,"n":1085,"o":69.27,"t":"2026-09-22T19:30:00Z","v":38150,"vw":69.457645},{"c":69.05,"h":69.505,"l":68.97,"n":3868,"o":69.47,"t":"2026-09-22T19:45:00Z","v":231067,"vw":69.177884},{"c":69,"h":69,"l":69,"n":23,"o":69,"t":"2026-09-22T20:00:00Z","v":365360,"vw":69},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-09-22T20:30:00Z","v":957,"vw":69},{"c":68.46,"h":69.135,"l":68,"n":109,"o":69,"t":"2026-09-23T13:30:00Z","v":7692,"vw":68.775795},{"c":69.205,"h":69.205,"l":68.06,"n":558,"o":68.46,"t":"2026-09-23T13:45:00Z","v":32154,"vw":68.674554},{"c":69.96,"h":70.0475,"l":69.29,"n":831,"o":69.34,"t":"2026-09-23T14:00:00Z","v":42677,"vw":69.686926},{"c":69.725,"h":70.05,"l":69.69,"n":600,"o":69.95,"t":"2026-09-23T14:15:00Z","v":23380,"vw":69.856787},{"c":69.785,"h":70.025,"l":69.59,"n":574,"o":69.735,"t":"2026-09-23T14:30:00Z","v":18880,"vw":69.744212},{"c":70.015,"h":70.075,"l":69.73,"n":643,"o":69.785,"t":"2026-09-23T14:45:00Z","v":30486,"vw":69.935578},{"c":70.52,"h":70.605,"l":69.895,"n":887,"o":70,"t":"2026-09-23T15:00:00Z","v":46758,"vw":70.143099},{"c":70.285,"h":70.59,"l":70.21,"n":578,"o":70.525,"t":"2026-09-23T15:15:00Z","v":29423,"vw":70.454767},{"c":70.52,"h":70.545,"l":70.17,"n":562,"o":70.2,"t":"2026-09-23T15:30:00Z","v":22948,"vw":70.307202},{"c":70.32,"h":70.56,"l":70.3,"n":401,"o":70.5217,"t":"2026-09-23T15:45:00Z","v":14874,"vw":70.396971},{"c":70.52,"h":70.53,"l":70.3,"n":508,"o":70.38,"t":"2026-09-23T16:00:00Z","v":19372,"vw":70.415944},{"c":70.47,"h":70.54,"l":70.37,"n":414,"o":70.53,"t":"2026-09-23T16:15:00Z","v":15037,"vw":70.449021},{"c":70.3475,"h":70.51,"l":70.315,"n":444,"o":70.51,"t":"2026-09-23T16:30:00Z","v":19155,"vw":70.375887},{"c":70.09,"h":70.35,"l":70.06,"n":445,"o":70.31,"t":"2026-09-23T16:45:00Z","v":19533,"vw":70.209197},{"c":70.045,"h":70.12,"l":69.74,"n":555,"o":70.11,"t":"2026-09-23T17:00:00Z","v":22240,"vw":70.010728},{"c":70.285,"h":70.33,"l":70.05,"n":607,"o":70.05,"t":"2026-09-23T17:15:00Z","v":26637,"vw":70.241728},{"c":70.37,"h":70.38,"l":70.16,"n":530,"o":70.25,"t":"2026-09-23T17:30:00Z","v":17235,"vw":70.246951},{"c":70.55,"h":70.55,"l":70.375,"n":488,"o":70.375,"t":"2026-09-23T17:45:00Z","v":15826,"vw":70.442478},{"c":70.285,"h":70.63,"l":70.25,"n":518,"o":70.545,"t":"2026-09-23T18:00:00Z","v":23922,"vw":70.431164},{"c":70.28,"h":70.395,"l":70.25,"n":612,"o":70.2851,"t":"2026-09-23T18:15:00Z","v":23482,"vw":70.313482},{"c":70.04,"h":70.29,"l":70.035,"n":676,"o":70.27,"t":"2026-09-23T18:30:00Z","v":28371,"vw":70.144357},{"c":70.155,"h":70.22,"l":69.94,"n":813,"o":70.02,"t":"2026-09-23T18:45:00Z","v":34759,"vw":70.099988},{"c":70.18,"h":70.24,"l":70.06,"n":827,"o":70.14,"t":"2026-09-23T19:00:00Z","v":39952,"vw":70.158241},{"c":69.825,"h":70.18,"l":69.825,"n":1241,"o":70.16,"t":"2026-09-23T19:15:00Z","v":42396,"vw":70.037222},{"c":69.825,"h":70.1,"l":69.77,"n":1399,"o":69.825,"t":"2026-09-23T19:30:00Z","v":57317,"vw":69.963995},{"c":69.99,"h":70.53,"l":69.53,"n":4155,"o":69.825,"t":"2026-09-23T19:45:00Z","v":325705,"vw":69.750043},{"c":69.99,"h":69.99,"l":69.99,"n":26,"o":69.99,"t":"2026-09-23T20:00:00Z","v":190240,"vw":69.99},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-09-23T20:30:00Z","v":794,"vw":69.99},{"c":69.455,"h":69.93,"l":69.03,"n":109,"o":69.05,"t":"2026-09-24T13:30:00Z","v":14258,"vw":69.337048},{"c":69.57,"h":69.82,"l":69.46,"n":121,"o":69.74,"t":"2026-09-24T13:45:00Z","v":3232,"vw":69.597034},{"c":70.06,"h":70.15,"l":69.59,"n":334,"o":69.84,"t":"2026-09-24T14:00:00Z","v":20494,"vw":69.950519},{"c":69.88,"h":70.13,"l":69.75,"n":653,"o":70.13,"t":"2026-09-24T14:15:00Z","v":25569,"vw":69.917914},{"c":69.9,"h":70.11,"l":69.8,"n":346,"o":69.88,"t":"2026-09-24T14:30:00Z","v":13181,"vw":69.956119},{"c":69.85,"h":69.98,"l":69.85,"n":188,"o":69.93,"t":"2026-09-24T14:45:00Z","v":4310,"vw":69.927817},{"c":69.87,"h":69.98,"l":69.83,"n":312,"o":69.95,"t":"2026-09-24T15:00:00Z","v":8356,"vw":69.905032},{"c":69.67,"h":69.91,"l":69.6,"n":420,"o":69.885,"t":"2026-09-24T15:15:00Z","v":21197,"vw":69.753389},{"c":69.45,"h":69.65,"l":69.45,"n":346,"o":69.65,"t":"2026-09-24T15:30:00Z","v":16922,"vw":69.623491},{"c":69.23,"h":69.53,"l":69.22,"n":341,"o":69.53,"t":"2026-09-24T15:45:00Z","v":21636,"vw":69.306034},{"c":68.94,"h":69.29,"l":68.82,"n":541,"o":69.22,"t":"2026-09-24T16:00:00Z","v":41308,"vw":69.105458},{"c":69.53,"h":69.75,"l":68.94,"n":620,"o":68.94,"t":"2026-09-24T16:15:00Z","v":45001,"vw":69.186642},{"c":69.85,"h":69.935,"l":69.635,"n":311,"o":69.635,"t":"2026-09-24T16:30:00Z","v":11446,"vw":69.830539},{"c":69.7775,"h":69.84,"l":69.72,"n":341,"o":69.825,"t":"2026-09-24T16:45:00Z","v":25690,"vw":69.771246},{"c":69.49,"h":69.77,"l":69.4,"n":513,"o":69.73,"t":"2026-09-24T17:00:00Z","v":26176,"vw":69.646858},{"c":69.43,"h":69.53,"l":69.37,"n":198,"o":69.53,"t":"2026-09-24T17:15:00Z","v":5725,"vw":69.436432},{"c":69.195,"h":69.42,"l":69.195,"n":557,"o":69.405,"t":"2026-09-24T17:30:00Z","v":41418,"vw":69.360784},{"c":69.225,"h":69.24,"l":69.15,"n":435,"o":69.17,"t":"2026-09-24T17:45:00Z","v":13387,"vw":69.191483},{"c":69.105,"h":69.225,"l":68.6932,"n":452,"o":69.225,"t":"2026-09-24T18:00:00Z","v":16176,"vw":68.927349},{"c":69.355,"h":69.37,"l":69.105,"n":402,"o":69.105,"t":"2026-09-24T18:15:00Z","v":11860,"vw":69.263121},{"c":69.095,"h":69.28,"l":69,"n":275,"o":69.28,"t":"2026-09-24T18:30:00Z","v":7982,"vw":69.153812},{"c":69.17,"h":69.23,"l":69.115,"n":385,"o":69.115,"t":"2026-09-24T18:45:00Z","v":15635,"vw":69.171732},{"c":68.95,"h":69.18,"l":68.89,"n":930,"o":69.17,"t":"2026-09-24T19:00:00Z","v":52724,"vw":69.024821},{"c":69.06,"h":69.26,"l":68.95,"n":1230,"o":68.99,"t":"2026-09-24T19:15:00Z","v":70590,"vw":69.102477},{"c":69,"h":69.265,"l":68.885,"n":1398,"o":69.12,"t":"2026-09-24T19:30:00Z","v":80743,"vw":69.109006},{"c":69.97,"h":70.03,"l":68.95,"n":3311,"o":68.965,"t":"2026-09-24T19:45:00Z","v":220787,"vw":69.614476},{"c":69.97,"h":69.97,"l":69.89,"n":39,"o":69.89,"t":"2026-09-24T20:00:00Z","v":305756,"vw":69.967794},{"c":69.97,"h":69.97,"l":69.97,"n":1,"o":69.97,"t":"2026-09-24T20:30:00Z","v":655,"vw":69.97},{"c":70.77,"h":71.16,"l":69.38,"n":346,"o":69.97,"t":"2026-09-25T13:30:00Z","v":22893,"vw":70.473659},{"c":70.39,"h":70.77,"l":70.3,"n":292,"o":70.77,"t":"2026-09-25T13:45:00Z","v":15681,"vw":70.437146},{"c":69.965,"h":70.55,"l":69.65,"n":434,"o":70.385,"t":"2026-09-25T14:00:00Z","v":21439,"vw":70.062969},{"c":69.645,"h":70.05,"l":69.645,"n":320,"o":69.98,"t":"2026-09-25T14:15:00Z","v":17896,"vw":69.879647},{"c":69.83,"h":69.83,"l":69.25,"n":381,"o":69.64,"t":"2026-09-25T14:30:00Z","v":13249,"vw":69.644715},{"c":69.6,"h":70.05,"l":69.57,"n":453,"o":69.775,"t":"2026-09-25T14:45:00Z","v":14853,"vw":69.882415},{"c":69.49,"h":69.875,"l":69.32,"n":516,"o":69.625,"t":"2026-09-25T15:00:00Z","v":19367,"vw":69.684623},{"c":69.63,"h":69.85,"l":69.43,"n":320,"o":69.59,"t":"2026-09-25T15:15:00Z","v":10422,"vw":69.650431},{"c":69.425,"h":69.765,"l":69.35,"n":366,"o":69.55,"t":"2026-09-25T15:30:00Z","v":10066,"vw":69.588994},{"c":69.52,"h":69.555,"l":69.22,"n":604,"o":69.35,"t":"2026-09-25T15:45:00Z","v":27417,"vw":69.452998},{"c":69.98,"h":70.04,"l":69.43,"n":712,"o":69.515,"t":"2026-09-25T16:00:00Z","v":57147,"vw":69.744487},{"c":69.92,"h":69.985,"l":69.7,"n":598,"o":69.985,"t":"2026-09-25T16:15:00Z","v":23729,"vw":69.776133},{"c":69.535,"h":69.96,"l":69.44,"n":558,"o":69.87,"t":"2026-09-25T16:30:00Z","v":43801,"vw":69.664671},{"c":69.52,"h":69.67,"l":69.48,"n":266,"o":69.63,"t":"2026-09-25T16:45:00Z","v":11720,"vw":69.584194},{"c":69.805,"h":69.83,"l":69.49,"n":523,"o":69.545,"t":"2026-09-25T17:00:00Z","v":19519,"vw":69.716717},{"c":69.77,"h":69.82,"l":69.68,"n":333,"o":69.79,"t":"2026-09-25T17:15:00Z","v":13303,"vw":69.753699},{"c":69.79,"h":69.79,"l":69.68,"n":726,"o":69.76,"t":"2026-09-25T17:30:00Z","v":36198,"vw":69.740463},{"c":69.66,"h":69.79,"l":69.63,"n":412,"o":69.79,"t":"2026-09-25T17:45:00Z","v":13663,"vw":69.722085},{"c":69.69,"h":69.7,"l":69.45,"n":570,"o":69.66,"t":"2026-09-25T18:00:00Z","v":16003,"vw":69.596784},{"c":69.58,"h":69.73,"l":69.58,"n":577,"o":69.7,"t":"2026-09-25T18:15:00Z","v":15059,"vw":69.66865},{"c":69.43,"h":69.645,"l":69.43,"n":515,"o":69.585,"t":"2026-09-25T18:30:00Z","v":25415,"vw":69.513063},{"c":69.395,"h":69.48,"l":69.37,"n":558,"o":69.475,"t":"2026-09-25T18:45:00Z","v":19384,"vw":69.423765},{"c":69.78,"h":69.82,"l":69.32,"n":706,"o":69.35,"t":"2026-09-25T19:00:00Z","v":42544,"vw":69.542119},{"c":69.58,"h":69.885,"l":69.5683,"n":968,"o":69.745,"t":"2026-09-25T19:15:00Z","v":56275,"vw":69.755229},{"c":69.815,"h":69.89,"l":69.73,"n":903,"o":69.73,"t":"2026-09-25T19:30:00Z","v":42118,"vw":69.82271},{"c":70.08,"h":70.19,"l":69.83,"n":3914,"o":69.83,"t":"2026-09-25T19:45:00Z","v":333384,"vw":70.044295},{"c":70.03,"h":70.03,"l":69.98,"n":33,"o":69.98,"t":"2026-09-25T20:00:00Z","v":217993,"vw":70.02928},{"c":69.3,"h":69.9,"l":69.3,"n":33,"o":69.9,"t":"2026-09-28T08:45:00Z","v":3450,"vw":69.880626},{"c":69.9,"h":69.9,"l":69.9,"n":4,"o":69.9,"t":"2026-09-28T09:15:00Z","v":3004,"vw":69.9},{"c":69.68,"h":69.825,"l":68.61,"n":169,"o":69.64,"t":"2026-09-28T13:30:00Z","v":19611,"vw":69.575575},{"c":69.51,"h":69.978,"l":69,"n":441,"o":69.595,"t":"2026-09-28T13:45:00Z","v":28028,"vw":69.43562},{"c":69.015,"h":69.5499,"l":69.015,"n":426,"o":69.455,"t":"2026-09-28T14:00:00Z","v":22617,"vw":69.227787},{"c":69.25,"h":69.36,"l":69.03,"n":514,"o":69.17,"t":"2026-09-28T14:15:00Z","v":28770,"vw":69.13826},{"c":68.97,"h":69.325,"l":68.93,"n":312,"o":69.31,"t":"2026-09-28T14:30:00Z","v":12268,"vw":69.104377},{"c":69.14,"h":69.21,"l":68.795,"n":372,"o":68.98,"t":"2026-09-28T14:45:00Z","v":25321,"vw":69.016549},{"c":69.08,"h":69.2,"l":68.96,"n":415,"o":69.06,"t":"2026-09-28T15:00:00Z","v":22287,"vw":69.067934},{"c":69.265,"h":69.295,"l":68.85,"n":378,"o":68.96,"t":"2026-09-28T15:15:00Z","v":14639,"vw":69.050629},{"c":69.16,"h":69.37,"l":69.04,"n":444,"o":69.37,"t":"2026-09-28T15:30:00Z","v":25921,"vw":69.23124},{"c":69.095,"h":69.118,"l":68.76,"n":514,"o":69.04,"t":"2026-09-28T15:45:00Z","v":26677,"vw":68.917812},{"c":69.26,"h":69.275,"l":69.05,"n":354,"o":69.095,"t":"2026-09-28T16:00:00Z","v":14090,"vw":69.179898},{"c":69.9,"h":70.075,"l":69.18,"n":745,"o":69.18,"t":"2026-09-28T16:15:00Z","v":34302,"vw":69.739359},{"c":69.525,"h":69.865,"l":69.5,"n":460,"o":69.81,"t":"2026-09-28T16:30:00Z","v":16239,"vw":69.655878},{"c":69.3,"h":69.63,"l":69.18,"n":379,"o":69.54,"t":"2026-09-28T16:45:00Z","v":13598,"vw":69.399708},{"c":69.46,"h":69.615,"l":69.06,"n":647,"o":69.26,"t":"2026-09-28T17:00:00Z","v":28473,"vw":69.283093},{"c":69.34,"h":69.52,"l":69.23,"n":424,"o":69.455,"t":"2026-09-28T17:15:00Z","v":12967,"vw":69.355252},{"c":69.265,"h":69.45,"l":69.19,"n":513,"o":69.335,"t":"2026-09-28T17:30:00Z","v":15926,"vw":69.32624},{"c":69.355,"h":69.395,"l":69.28,"n":459,"o":69.33,"t":"2026-09-28T17:45:00Z","v":17323,"vw":69.335487},{"c":69.68,"h":69.68,"l":69.35,"n":437,"o":69.35,"t":"2026-09-28T18:00:00Z","v":19290,"vw":69.518343},{"c":69.69,"h":69.79,"l":69.52,"n":698,"o":69.68,"t":"2026-09-28T18:15:00Z","v":35322,"vw":69.666974},{"c":69.57,"h":69.665,"l":69.51,"n":415,"o":69.655,"t":"2026-09-28T18:30:00Z","v":20525,"vw":69.621363},{"c":69.89,"h":69.89,"l":69.52,"n":623,"o":69.57,"t":"2026-09-28T18:45:00Z","v":25517,"vw":69.756459},{"c":69.7,"h":69.89,"l":69.69,"n":640,"o":69.89,"t":"2026-09-28T19:00:00Z","v":26696,"vw":69.806825},{"c":69.65,"h":69.74,"l":69.6,"n":663,"o":69.7,"t":"2026-09-28T19:15:00Z","v":25565,"vw":69.67124},{"c":69.66,"h":69.68,"l":69.5,"n":1055,"o":69.65,"t":"2026-09-28T19:30:00Z","v":42782,"vw":69.589055},{"c":69.98,"h":69.98,"l":69.59,"n":3625,"o":69.64,"t":"2026-09-28T19:45:00Z","v":175242,"vw":69.802987},{"c":69.96,"h":69.96,"l":69.96,"n":29,"o":69.96,"t":"2026-09-28T20:00:00Z","v":201687,"vw":69.96},{"c":70.035,"h":70.2,"l":68.9,"n":121,"o":69.69,"t":"2026-09-29T13:30:00Z","v":7983,"vw":69.78593},{"c":69.58,"h":69.78,"l":69.54,"n":103,"o":69.77,"t":"2026-09-29T13:45:00Z","v":3119,"vw":69.648243},{"c":69.39,"h":69.8,"l":69.39,"n":230,"o":69.66,"t":"2026-09-29T14:00:00Z","v":8547,"vw":69.579615},{"c":69.13,"h":69.495,"l":69.07,"n":155,"o":69.49,"t":"2026-09-29T14:15:00Z","v":5188,"vw":69.327554},{"c":69.1725,"h":69.25,"l":69.115,"n":143,"o":69.2,"t":"2026-09-29T14:30:00Z","v":3052,"vw":69.169216},{"c":69.37,"h":69.645,"l":69.23,"n":465,"o":69.28,"t":"2026-09-29T14:45:00Z","v":24347,"vw":69.480893},{"c":69.31,"h":69.42,"l":69.1201,"n":441,"o":69.4,"t":"2026-09-29T15:00:00Z","v":18929,"vw":69.324716},{"c":69.33,"h":69.38,"l":69.25,"n":205,"o":69.3156,"t":"2026-09-29T15:15:00Z","v":7304,"vw":69.347314},{"c":69.45,"h":69.47,"l":69.27,"n":476,"o":69.3275,"t":"2026-09-29T15:30:00Z","v":39603,"vw":69.417012},{"c":69.33,"h":69.61,"l":69.3,"n":518,"o":69.45,"t":"2026-09-29T15:45:00Z","v":18615,"vw":69.462113},{"c":69.26,"h":69.47,"l":69.26,"n":396,"o":69.4,"t":"2026-09-29T16:00:00Z","v":9119,"vw":69.385548},{"c":69.5,"h":69.53,"l":69.285,"n":294,"o":69.285,"t":"2026-09-29T16:15:00Z","v":8565,"vw":69.395828},{"c":69.27,"h":69.5,"l":69.27,"n":252,"o":69.43,"t":"2026-09-29T16:30:00Z","v":5162,"vw":69.388892},{"c":69.36,"h":69.38,"l":69.24,"n":312,"o":69.25,"t":"2026-09-29T16:45:00Z","v":9927,"vw":69.312546},{"c":69.485,"h":69.49,"l":69.2903,"n":401,"o":69.2903,"t":"2026-09-29T17:00:00Z","v":11750,"vw":69.407986},{"c":69.45,"h":69.54,"l":69.44,"n":352,"o":69.52,"t":"2026-09-29T17:15:00Z","v":8994,"vw":69.495434},{"c":69.54,"h":69.58,"l":69.4,"n":384,"o":69.445,"t":"2026-09-29T17:30:00Z","v":10741,"vw":69.464941},{"c":69.53,"h":69.65,"l":69.46,"n":325,"o":69.61,"t":"2026-09-29T17:45:00Z","v":9496,"vw":69.560432},{"c":69.51,"h":69.63,"l":69.47,"n":771,"o":69.54,"t":"2026-09-29T18:00:00Z","v":39433,"vw":69.541364},{"c":69.615,"h":69.67,"l":69.515,"n":344,"o":69.5175,"t":"2026-09-29T18:15:00Z","v":10148,"vw":69.581735},{"c":69.63,"h":69.76,"l":69.59,"n":564,"o":69.615,"t":"2026-09-29T18:30:00Z","v":14510,"vw":69.668347},{"c":69.64,"h":69.67,"l":69.54,"n":433,"o":69.63,"t":"2026-09-29T18:45:00Z","v":10240,"vw":69.582981},{"c":69.63,"h":69.7,"l":69.58,"n":473,"o":69.6,"t":"2026-09-29T19:00:00Z","v":12520,"vw":69.641654},{"c":69.66,"h":69.75,"l":69.6,"n":754,"o":69.665,"t":"2026-09-29T19:15:00Z","v":30460,"vw":69.679908},{"c":69.765,"h":69.79,"l":69.655,"n":1017,"o":69.66,"t":"2026-09-29T19:30:00Z","v":54867,"vw":69.721852},{"c":69.98,"h":70,"l":69.54,"n":3400,"o":69.8,"t":"2026-09-29T19:45:00Z","v":172221,"vw":69.813368},{"c":69.98,"h":69.98,"l":69.92,"n":28,"o":69.92,"t":"2026-09-29T20:00:00Z","v":115555,"vw":69.979938},{"c":69.915,"h":70.53,"l":69.3,"n":105,"o":69.84,"t":"2026-09-30T13:30:00Z","v":8958,"vw":69.92041},{"c":69.78,"h":69.888,"l":69.78,"n":62,"o":69.815,"t":"2026-09-30T13:45:00Z","v":1122,"vw":69.825061},{"c":69.5,"h":69.57,"l":69.2,"n":205,"o":69.3,"t":"2026-09-30T14:00:00Z","v":13167,"vw":69.371376},{"c":69.27,"h":69.525,"l":69.24,"n":147,"o":69.525,"t":"2026-09-30T14:15:00Z","v":5439,"vw":69.343458},{"c":69.58,"h":69.58,"l":69.27,"n":125,"o":69.27,"t":"2026-09-30T14:30:00Z","v":3633,"vw":69.36125},{"c":70.045,"h":70.105,"l":69.57,"n":368,"o":69.57,"t":"2026-09-30T14:45:00Z","v":10864,"vw":69.805231},{"c":69.96,"h":70.04,"l":69.81,"n":333,"o":70,"t":"2026-09-30T15:00:00Z","v":9538,"vw":69.94847},{"c":70.04,"h":70.05,"l":69.92,"n":224,"o":69.94,"t":"2026-09-30T15:15:00Z","v":7073,"vw":69.999336},{"c":69.895,"h":70.01,"l":69.89,"n":177,"o":70.01,"t":"2026-09-30T15:30:00Z","v":4184,"vw":69.940996},{"c":69.95,"h":70.105,"l":69.88,"n":154,"o":69.88,"t":"2026-09-30T15:45:00Z","v":4928,"vw":69.984286},{"c":69.8,"h":69.985,"l":69.77,"n":217,"o":69.94,"t":"2026-09-30T16:00:00Z","v":9020,"vw":69.886829},{"c":69.94,"h":69.98,"l":69.8,"n":359,"o":69.84,"t":"2026-09-30T16:15:00Z","v":20276,"vw":69.865764},{"c":69.91,"h":70,"l":69.71,"n":386,"o":69.93,"t":"2026-09-30T16:30:00Z","v":22548,"vw":69.890371},{"c":69.84,"h":69.975,"l":69.7,"n":372,"o":69.965,"t":"2026-09-30T16:45:00Z","v":14347,"vw":69.842622},{"c":69.67,"h":69.795,"l":69.67,"n":302,"o":69.75,"t":"2026-09-30T17:00:00Z","v":9497,"vw":69.721496},{"c":69.78,"h":69.86,"l":69.57,"n":636,"o":69.66,"t":"2026-09-30T17:15:00Z","v":25432,"vw":69.6829},{"c":69.66,"h":69.755,"l":69.5761,"n":326,"o":69.755,"t":"2026-09-30T17:30:00Z","v":8602,"vw":69.631252},{"c":70.015,"h":70.07,"l":69.57,"n":766,"o":69.65,"t":"2026-09-30T17:45:00Z","v":28016,"vw":69.942276},{"c":69.975,"h":70.05,"l":69.91,"n":459,"o":69.98,"t":"2026-09-30T18:00:00Z","v":12902,"vw":69.97664},{"c":69.8,"h":69.975,"l":69.77,"n":360,"o":69.95,"t":"2026-09-30T18:15:00Z","v":10739,"vw":69.874368},{"c":69.855,"h":69.855,"l":69.7,"n":480,"o":69.77,"t":"2026-09-30T18:30:00Z","v":15091,"vw":69.760514},{"c":69.74,"h":69.83,"l":69.675,"n":439,"o":69.83,"t":"2026-09-30T18:45:00Z","v":12595,"vw":69.761711},{"c":69.73,"h":69.78,"l":69.69,"n":546,"o":69.75,"t":"2026-09-30T19:00:00Z","v":18962,"vw":69.738618},{"c":69.63,"h":69.71,"l":69.525,"n":593,"o":69.71,"t":"2026-09-30T19:15:00Z","v":20478,"vw":69.6212},{"c":69.805,"h":69.915,"l":69.63,"n":1079,"o":69.63,"t":"2026-09-30T19:30:00Z","v":45843,"vw":69.797908},{"c":69.13,"h":69.86,"l":69.13,"n":2994,"o":69.85,"t":"2026-09-30T19:45:00Z","v":155666,"vw":69.447584},{"c":69.17,"h":69.17,"l":69.17,"n":40,"o":69.17,"t":"2026-09-30T20:00:00Z","v":160119,"vw":69.17},{"c":69.81,"h":69.81,"l":69.81,"n":2,"o":69.81,"t":"2026-10-01T08:00:00Z","v":186,"vw":69.81},{"c":68.89,"h":69.385,"l":68.89,"n":95,"o":69.25,"t":"2026-10-01T13:30:00Z","v":6804,"vw":69.149331},{"c":69.41,"h":69.56,"l":68.99,"n":133,"o":69.005,"t":"2026-10-01T13:45:00Z","v":4357,"vw":69.203467},{"c":68.8799,"h":69.18,"l":68.52,"n":237,"o":69.18,"t":"2026-10-01T14:00:00Z","v":9692,"vw":68.780451},{"c":69.26,"h":69.38,"l":68.9,"n":217,"o":69.1,"t":"2026-10-01T14:15:00Z","v":7616,"vw":69.128398},{"c":69.55,"h":69.55,"l":69.12,"n":231,"o":69.235,"t":"2026-10-01T14:30:00Z","v":9875,"vw":69.261719},{"c":69.835,"h":69.93,"l":69.54,"n":257,"o":69.66,"t":"2026-10-01T14:45:00Z","v":8020,"vw":69.699366},{"c":69.32,"h":69.835,"l":69.21,"n":322,"o":69.835,"t":"2026-10-01T15:00:00Z","v":8927,"vw":69.477512},{"c":69.65,"h":69.65,"l":69.31,"n":283,"o":69.31,"t":"2026-10-01T15:15:00Z","v":6565,"vw":69.469327},{"c":69.53,"h":69.64,"l":69.44,"n":366,"o":69.61,"t":"2026-10-01T15:30:00Z","v":9712,"vw":69.537117},{"c":69.755,"h":69.76,"l":69.52,"n":328,"o":69.54,"t":"2026-10-01T15:45:00Z","v":18452,"vw":69.714886},{"c":69.71,"h":69.94,"l":69.71,"n":516,"o":69.76,"t":"2026-10-01T16:00:00Z","v":14849,"vw":69.802241},{"c":69.875,"h":69.89,"l":69.75,"n":211,"o":69.75,"t":"2026-10-01T16:15:00Z","v":4354,"vw":69.843092},{"c":70.295,"h":70.34,"l":69.84,"n":546,"o":69.84,"t":"2026-10-01T16:30:00Z","v":18289,"vw":70.088098},{"c":69.895,"h":70.34,"l":69.78,"n":517,"o":70.34,"t":"2026-10-01T16:45:00Z","v":15902,"vw":70.078003},{"c":70.07,"h":70.12,"l":69.83,"n":494,"o":69.83,"t":"2026-10-01T17:00:00Z","v":12067,"vw":70.036659},{"c":70.305,"h":70.385,"l":70.055,"n":488,"o":70.07,"t":"2026-10-01T17:15:00Z","v":15126,"vw":70.215503},{"c":70.42,"h":70.54,"l":70.13,"n":674,"o":70.35,"t":"2026-10-01T17:30:00Z","v":31119,"vw":70.30976},{"c":70.19,"h":70.425,"l":70.19,"n":633,"o":70.42,"t":"2026-10-01T17:45:00Z","v":21875,"vw":70.355224},{"c":70.235,"h":70.235,"l":69.9,"n":650,"o":70.09,"t":"2026-10-01T18:00:00Z","v":28551,"vw":69.972909},{"c":70.44,"h":70.53,"l":70.235,"n":521,"o":70.235,"t":"2026-10-01T18:15:00Z","v":14499,"vw":70.395012},{"c":70.43,"h":70.66,"l":70.4,"n":499,"o":70.45,"t":"2026-10-01T18:30:00Z","v":15665,"vw":70.513981},{"c":70.29,"h":70.39,"l":70.14,"n":604,"o":70.39,"t":"2026-10-01T18:45:00Z","v":18784,"vw":70.248285},{"c":70.4,"h":70.49,"l":70.21,"n":790,"o":70.29,"t":"2026-10-01T19:00:00Z","v":30473,"vw":70.326771},{"c":70.57,"h":70.71,"l":70.44,"n":894,"o":70.45,"t":"2026-10-01T19:15:00Z","v":33743,"vw":70.590676},{"c":70.665,"h":70.73,"l":70.5,"n":1095,"o":70.54,"t":"2026-10-01T19:30:00Z","v":42843,"vw":70.657559},{"c":70.8,"h":70.81,"l":70.255,"n":4025,"o":70.665,"t":"2026-10-01T19:45:00Z","v":215772,"vw":70.571538},{"c":70.8,"h":70.8,"l":70.74,"n":27,"o":70.74,"t":"2026-10-01T20:00:00Z","v":191106,"vw":70.7998},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-01T20:30:00Z","v":186,"vw":70.8},{"c":72.69,"h":72.8,"l":71.68,"n":549,"o":71.68,"t":"2026-10-02T13:30:00Z","v":58999,"vw":72.281751},{"c":72.305,"h":73.14,"l":72.15,"n":486,"o":72.73,"t":"2026-10-02T13:45:00Z","v":25160,"vw":72.814697},{"c":72.7,"h":72.9,"l":72.2625,"n":398,"o":72.2875,"t":"2026-10-02T14:00:00Z","v":35657,"vw":72.465461},{"c":72.91,"h":72.91,"l":72.48,"n":363,"o":72.7,"t":"2026-10-02T14:15:00Z","v":20032,"vw":72.556766},{"c":73.225,"h":73.225,"l":72.5,"n":531,"o":72.9,"t":"2026-10-02T14:30:00Z","v":78206,"vw":72.604872},{"c":73.77,"h":73.78,"l":73.12,"n":427,"o":73.23,"t":"2026-10-02T14:45:00Z","v":16500,"vw":73.563949},{"c":73.4541,"h":73.84,"l":73.34,"n":479,"o":73.78,"t":"2026-10-02T15:00:00Z","v":18798,"vw":73.583065},{"c":73.825,"h":73.85,"l":73.43,"n":543,"o":73.65,"t":"2026-10-02T15:15:00Z","v":22529,"vw":73.640842},{"c":73.87,"h":73.97,"l":73.53,"n":347,"o":73.92,"t":"2026-10-02T15:30:00Z","v":11549,"vw":73.75793},{"c":73.765,"h":73.97,"l":73.7,"n":420,"o":73.885,"t":"2026-10-02T15:45:00Z","v":13915,"vw":73.83115},{"c":73.805,"h":73.805,"l":73.63,"n":312,"o":73.765,"t":"2026-10-02T16:00:00Z","v":11756,"vw":73.720659},{"c":73.76,"h":74.12,"l":73.7,"n":656,"o":73.81,"t":"2026-10-02T16:15:00Z","v":59842,"vw":73.920119},{"c":73.84,"h":73.88,"l":73.66,"n":432,"o":73.76,"t":"2026-10-02T16:30:00Z","v":14550,"vw":73.771465},{"c":73.9,"h":73.98,"l":73.8,"n":457,"o":73.85,"t":"2026-10-02T16:45:00Z","v":13252,"vw":73.859538},{"c":73.94,"h":74.3575,"l":73.78,"n":951,"o":73.9,"t":"2026-10-02T17:00:00Z","v":65925,"vw":73.96795},{"c":73.98,"h":74.335,"l":73.905,"n":547,"o":73.9975,"t":"2026-10-02T17:15:00Z","v":29698,"vw":74.145186},{"c":74.23,"h":74.3599,"l":73.98,"n":549,"o":73.98,"t":"2026-10-02T17:30:00Z","v":18853,"vw":74.198377},{"c":74.08,"h":74.275,"l":73.95,"n":555,"o":74.27,"t":"2026-10-02T17:45:00Z","v":22687,"vw":74.142378},{"c":74.135,"h":74.18,"l":73.69,"n":648,"o":74.08,"t":"2026-10-02T18:00:00Z","v":27192,"vw":73.901615},{"c":73.97,"h":74.195,"l":73.955,"n":536,"o":74.15,"t":"2026-10-02T18:15:00Z","v":18205,"vw":74.052979},{"c":73.99,"h":74.08,"l":73.97,"n":432,"o":74.01,"t":"2026-10-02T18:30:00Z","v":13423,"vw":74.025991},{"c":73.94,"h":74.08,"l":73.82,"n":600,"o":73.99,"t":"2026-10-02T18:45:00Z","v":21861,"vw":73.959637},{"c":73.515,"h":73.965,"l":73.39,"n":858,"o":73.935,"t":"2026-10-02T19:00:00Z","v":39061,"vw":73.617001},{"c":73.26,"h":73.62,"l":73.15,"n":1437,"o":73.515,"t":"2026-10-02T19:15:00Z","v":80884,"vw":73.42507},{"c":73.57,"h":73.69,"l":73.27,"n":1709,"o":73.32,"t":"2026-10-02T19:30:00Z","v":84837,"vw":73.446185},{"c":73.22,"h":73.53,"l":73.09,"n":5276,"o":73.53,"t":"2026-10-02T19:45:00Z","v":357367,"vw":73.314267},{"c":73.2,"h":73.28,"l":73.197,"n":48,"o":73.28,"t":"2026-10-02T20:00:00Z","v":611226,"vw":73.203159},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-02T20:30:00Z","v":225,"vw":73.2},{"c":73.495,"h":74.09,"l":73.03,"n":353,"o":73.47,"t":"2026-10-05T13:30:00Z","v":27642,"vw":73.592048},{"c":74.11,"h":74.11,"l":73.51,"n":498,"o":73.52,"t":"2026-10-05T13:45:00Z","v":32217,"vw":73.741028},{"c":73.875,"h":74.27,"l":73.75,"n":412,"o":74.27,"t":"2026-10-05T14:00:00Z","v":20580,"vw":73.943478},{"c":74.13,"h":74.675,"l":74,"n":593,"o":74,"t":"2026-10-05T14:15:00Z","v":24691,"vw":74.334354},{"c":74.335,"h":74.43,"l":74.15,"n":713,"o":74.18,"t":"2026-10-05T14:30:00Z","v":33265,"vw":74.298822},{"c":74.605,"h":74.79,"l":74.22,"n":786,"o":74.335,"t":"2026-10-05T14:45:00Z","v":41924,"vw":74.56099},{"c":73.965,"h":74.525,"l":73.91,"n":588,"o":74.525,"t":"2026-10-05T15:00:00Z","v":34665,"vw":74.153599},{"c":74.29,"h":74.345,"l":73.94,"n":634,"o":73.965,"t":"2026-10-05T15:15:00Z","v":24921,"vw":74.123067},{"c":74.225,"h":74.35,"l":74.15,"n":561,"o":74.34,"t":"2026-10-05T15:30:00Z","v":22427,"vw":74.238384},{"c":74.475,"h":74.555,"l":74.23,"n":595,"o":74.23,"t":"2026-10-05T15:45:00Z","v":20131,"vw":74.359785},{"c":74.5,"h":74.58,"l":74.43,"n":488,"o":74.47,"t":"2026-10-05T16:00:00Z","v":19956,"vw":74.512038},{"c":74.38,"h":74.565,"l":74.38,"n":515,"o":74.5,"t":"2026-10-05T16:15:00Z","v":19727,"vw":74.457427},{"c":74.545,"h":74.58,"l":74.35,"n":453,"o":74.465,"t":"2026-10-05T16:30:00Z","v":15886,"vw":74.45747},{"c":74.48,"h":74.62,"l":74.455,"n":478,"o":74.575,"t":"2026-10-05T16:45:00Z","v":17962,"vw":74.53191},{"c":74.56,"h":74.575,"l":74.42,"n":508,"o":74.45,"t":"2026-10-05T17:00:00Z","v":21142,"vw":74.489617},{"c":74.63,"h":74.63,"l":74.515,"n":458,"o":74.56,"t":"2026-10-05T17:15:00Z","v":20827,"vw":74.574997},{"c":74.69,"h":74.86,"l":74.645,"n":712,"o":74.645,"t":"2026-10-05T17:30:00Z","v":33762,"vw":74.742745},{"c":74.735,"h":74.78,"l":74.52,"n":617,"o":74.69,"t":"2026-10-05T17:45:00Z","v":35753,"vw":74.660782},{"c":74.58,"h":74.83,"l":74.42,"n":593,"o":74.8,"t":"2026-10-05T18:00:00Z","v":36232,"vw":74.605619},{"c":74.62,"h":74.89,"l":74.5,"n":2014,"o":74.575,"t":"2026-10-05T18:15:00Z","v":94977,"vw":74.699618},{"c":74.74,"h":74.83,"l":74.565,"n":529,"o":74.565,"t":"2026-10-05T18:30:00Z","v":27440,"vw":74.740665},{"c":74.66,"h":74.82,"l":74.54,"n":759,"o":74.74,"t":"2026-10-05T18:45:00Z","v":41079,"vw":74.708307},{"c":74.765,"h":74.83,"l":74.655,"n":811,"o":74.655,"t":"2026-10-05T19:00:00Z","v":41826,"vw":74.761827},{"c":74.65,"h":74.78,"l":74.64,"n":927,"o":74.77,"t":"2026-10-05T19:15:00Z","v":49774,"vw":74.697944},{"c":74.405,"h":74.64,"l":74.27,"n":1338,"o":74.64,"t":"2026-10-05T19:30:00Z","v":72125,"vw":74.462017},{"c":73.98,"h":74.37,"l":73.96,"n":3681,"o":74.37,"t":"2026-10-05T19:45:00Z","v":246402,"vw":74.152791},{"c":73.96,"h":74.04,"l":73.96,"n":45,"o":74.04,"t":"2026-10-05T20:00:00Z","v":450492,"vw":73.960392},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-05T20:30:00Z","v":124,"vw":73.96},{"c":74.44,"h":74.9,"l":73.645,"n":229,"o":74.37,"t":"2026-10-06T13:30:00Z","v":24509,"vw":74.301852},{"c":75.18,"h":75.21,"l":74.402,"n":494,"o":74.445,"t":"2026-10-06T13:45:00Z","v":23840,"vw":74.850465},{"c":74.965,"h":75.18,"l":74.58,"n":566,"o":74.985,"t":"2026-10-06T14:00:00Z","v":45935,"vw":74.892482},{"c":74.88,"h":75,"l":74.59,"n":816,"o":74.82,"t":"2026-10-06T14:15:00Z","v":71917,"vw":74.753925},{"c":74.59,"h":74.97,"l":74.59,"n":740,"o":74.88,"t":"2026-10-06T14:30:00Z","v":50949,"vw":74.76999},{"c":74.81,"h":74.99,"l":74.605,"n":576,"o":74.61,"t":"2026-10-06T14:45:00Z","v":28440,"vw":74.795999},{"c":75.065,"h":75.065,"l":74.725,"n":678,"o":74.78,"t":"2026-10-06T15:00:00Z","v":31801,"vw":74.844984},{"c":74.91,"h":75.19,"l":74.84,"n":608,"o":75.17,"t":"2026-10-06T15:15:00Z","v":28383,"vw":74.985982},{"c":74.86,"h":74.9,"l":74.72,"n":554,"o":74.79,"t":"2026-10-06T15:30:00Z","v":32494,"vw":74.781211},{"c":74.88,"h":74.91,"l":74.8,"n":517,"o":74.8,"t":"2026-10-06T15:45:00Z","v":25576,"vw":74.861286},{"c":74.6,"h":74.93,"l":74.495,"n":711,"o":74.88,"t":"2026-10-06T16:00:00Z","v":38885,"vw":74.68933},{"c":74.81,"h":74.86,"l":74.63,"n":558,"o":74.665,"t":"2026-10-06T16:15:00Z","v":23348,"vw":74.718208},{"c":74.74,"h":74.84,"l":74.63,"n":465,"o":74.76,"t":"2026-10-06T16:30:00Z","v":23563,"vw":74.723668},{"c":74.715,"h":74.79,"l":74.56,"n":554,"o":74.79,"t":"2026-10-06T16:45:00Z","v":27193,"vw":74.684769},{"c":74.735,"h":74.79,"l":74.665,"n":454,"o":74.685,"t":"2026-10-06T17:00:00Z","v":42459,"vw":74.743912},{"c":74.845,"h":74.95,"l":74.7,"n":682,"o":74.735,"t":"2026-10-06T17:15:00Z","v":27390,"vw":74.832173},{"c":73.835,"h":74.82,"l":73.69,"n":589,"o":74.82,"t":"2026-10-06T17:30:00Z","v":28025,"vw":74.423279},{"c":73.78,"h":73.905,"l":73.5,"n":650,"o":73.835,"t":"2026-10-06T17:45:00Z","v":28240,"vw":73.729979},{"c":74.16,"h":74.215,"l":73.78,"n":597,"o":73.78,"t":"2026-10-06T18:00:00Z","v":26194,"vw":73.976968},{"c":74.12,"h":74.18,"l":74,"n":477,"o":74.085,"t":"2026-10-06T18:15:00Z","v":23394,"vw":74.070307},{"c":74.49,"h":74.59,"l":74.07,"n":592,"o":74.07,"t":"2026-10-06T18:30:00Z","v":37334,"vw":74.2592},{"c":74.495,"h":74.64,"l":74.475,"n":486,"o":74.5,"t":"2026-10-06T18:45:00Z","v":24618,"vw":74.50769},{"c":74.715,"h":74.8425,"l":74.495,"n":722,"o":74.495,"t":"2026-10-06T19:00:00Z","v":39110,"vw":74.663333},{"c":74.605,"h":74.82,"l":74.56,"n":844,"o":74.71,"t":"2026-10-06T19:15:00Z","v":45628,"vw":74.678674},{"c":74.15,"h":74.55,"l":74.1,"n":1341,"o":74.54,"t":"2026-10-06T19:30:00Z","v":80368,"vw":74.245641},{"c":73.9,"h":74.64,"l":73.9,"n":7032,"o":74.15,"t":"2026-10-06T19:45:00Z","v":583531,"vw":74.158116},{"c":73.86,"h":73.98,"l":73.86,"n":45,"o":73.98,"t":"2026-10-06T20:00:00Z","v":613445,"vw":73.866613},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-06T20:30:00Z","v":715,"vw":73.86},{"c":73.9,"h":73.9,"l":73.9,"n":21,"o":73.9,"t":"2026-10-07T08:45:00Z","v":308,"vw":73.9},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-10-07T09:00:00Z","v":150,"vw":73.9},{"c":73.49,"h":74.07,"l":73,"n":173,"o":73.13,"t":"2026-10-07T13:30:00Z","v":11658,"vw":73.353755},{"c":73.515,"h":73.99,"l":73.12,"n":470,"o":73.53,"t":"2026-10-07T13:45:00Z","v":31043,"vw":73.390081},{"c":73.06,"h":73.39,"l":72.88,"n":1266,"o":73.25,"t":"2026-10-07T14:00:00Z","v":136403,"vw":73.199118},{"c":73.29,"h":73.305,"l":72.9,"n":634,"o":73.07,"t":"2026-10-07T14:15:00Z","v":23596,"vw":73.174023},{"c":72.81,"h":73.36,"l":72.785,"n":708,"o":73.28,"t":"2026-10-07T14:30:00Z","v":23589,"vw":73.052051},{"c":72.9,"h":72.9625,"l":72.57,"n":496,"o":72.69,"t":"2026-10-07T14:45:00Z","v":25415,"vw":72.798776},{"c":72.715,"h":72.92,"l":72.555,"n":597,"o":72.9,"t":"2026-10-07T15:00:00Z","v":28790,"vw":72.731792},{"c":72.65,"h":72.72,"l":72.33,"n":479,"o":72.63,"t":"2026-10-07T15:15:00Z","v":74623,"vw":72.501929},{"c":72.42,"h":72.665,"l":72.11,"n":590,"o":72.54,"t":"2026-10-07T15:30:00Z","v":28625,"vw":72.369306},{"c":72.315,"h":72.615,"l":72.2,"n":423,"o":72.55,"t":"2026-10-07T15:45:00Z","v":134950,"vw":72.483107},{"c":72.89,"h":72.895,"l":72.25,"n":694,"o":72.29,"t":"2026-10-07T16:00:00Z","v":43013,"vw":72.612689},{"c":72.64,"h":73,"l":72.52,"n":708,"o":72.98,"t":"2026-10-07T16:15:00Z","v":40729,"vw":72.841991},{"c":72.85,"h":72.86,"l":72.64,"n":379,"o":72.64,"t":"2026-10-07T16:30:00Z","v":14776,"vw":72.761198},{"c":72.87,"h":72.99,"l":72.8,"n":418,"o":72.9,"t":"2026-10-07T16:45:00Z","v":14469,"vw":72.873493},{"c":73.19,"h":73.19,"l":72.865,"n":521,"o":72.865,"t":"2026-10-07T17:00:00Z","v":19436,"vw":73.058419},{"c":73.28,"h":73.42,"l":73.12,"n":541,"o":73.12,"t":"2026-10-07T17:15:00Z","v":23446,"vw":73.259674},{"c":73.245,"h":73.435,"l":73.19,"n":531,"o":73.285,"t":"2026-10-07T17:30:00Z","v":21435,"vw":73.298144},{"c":73.3,"h":73.33,"l":73.14,"n":426,"o":73.25,"t":"2026-10-07T17:45:00Z","v":16761,"vw":73.26108},{"c":73.05,"h":73.245,"l":73.03,"n":377,"o":73.17,"t":"2026-10-07T18:00:00Z","v":14581,"vw":73.132493},{"c":73.1,"h":73.24,"l":73.05,"n":470,"o":73.06,"t":"2026-10-07T18:15:00Z","v":17349,"vw":73.141936},{"c":72.955,"h":73.16,"l":72.8,"n":480,"o":73.09,"t":"2026-10-07T18:30:00Z","v":16800,"vw":72.961747},{"c":73.125,"h":73.15,"l":72.8355,"n":515,"o":72.955,"t":"2026-10-07T18:45:00Z","v":18352,"vw":72.978274},{"c":73.24,"h":73.27,"l":73.12,"n":474,"o":73.125,"t":"2026-10-07T19:00:00Z","v":18053,"vw":73.20155},{"c":73.105,"h":73.24,"l":73.1,"n":756,"o":73.24,"t":"2026-10-07T19:15:00Z","v":27988,"vw":73.166073},{"c":73.12,"h":73.27,"l":73.105,"n":1041,"o":73.105,"t":"2026-10-07T19:30:00Z","v":44790,"vw":73.178545},{"c":72.95,"h":73.27,"l":72.9,"n":3677,"o":73.11,"t":"2026-10-07T19:45:00Z","v":180256,"vw":73.098568},{"c":72.91,"h":72.91,"l":72.91,"n":33,"o":72.91,"t":"2026-10-07T20:00:00Z","v":224343,"vw":72.91},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-10-07T20:30:00Z","v":711,"vw":72.91},{"c":72.78,"h":72.78,"l":72.78,"n":3,"o":72.78,"t":"2026-10-08T08:45:00Z","v":102,"vw":72.78},{"c":71.89,"h":72.68,"l":70.95,"n":183,"o":72.4,"t":"2026-10-08T13:30:00Z","v":21469,"vw":72.307066},{"c":72.25,"h":72.27,"l":71.62,"n":519,"o":71.91,"t":"2026-10-08T13:45:00Z","v":35798,"vw":71.920856},{"c":72.33,"h":72.395,"l":71.92,"n":276,"o":72.2,"t":"2026-10-08T14:00:00Z","v":30261,"vw":72.239},{"c":72.52,"h":72.5641,"l":72.13,"n":276,"o":72.33,"t":"2026-10-08T14:15:00Z","v":12569,"vw":72.322782},{"c":72.465,"h":72.79,"l":72.29,"n":224,"o":72.34,"t":"2026-10-08T14:30:00Z","v":10266,"vw":72.47895},{"c":72.56,"h":72.56,"l":72.34,"n":364,"o":72.465,"t":"2026-10-08T14:45:00Z","v":17989,"vw":72.472803},{"c":72.07,"h":72.57,"l":72.02,"n":717,"o":72.52,"t":"2026-10-08T15:00:00Z","v":21773,"vw":72.236339},{"c":72.39,"h":72.42,"l":71.9601,"n":333,"o":72.12,"t":"2026-10-08T15:15:00Z","v":15827,"vw":72.067682},{"c":72.37,"h":72.43,"l":72.16,"n":207,"o":72.25,"t":"2026-10-08T15:30:00Z","v":8594,"vw":72.319424},{"c":71.965,"h":72.56,"l":71.91,"n":607,"o":72.4,"t":"2026-10-08T15:45:00Z","v":25105,"vw":72.198566},{"c":72.22,"h":72.28,"l":72.04,"n":425,"o":72.04,"t":"2026-10-08T16:00:00Z","v":24790,"vw":72.211392},{"c":72.325,"h":72.72,"l":72.23,"n":423,"o":72.29,"t":"2026-10-08T16:15:00Z","v":21078,"vw":72.374411},{"c":72.28,"h":72.44,"l":72.12,"n":495,"o":72.44,"t":"2026-10-08T16:30:00Z","v":16893,"vw":72.282162},{"c":71.76,"h":72.295,"l":71.58,"n":610,"o":72.28,"t":"2026-10-08T16:45:00Z","v":24476,"vw":71.922926},{"c":71.805,"h":71.83,"l":71.08,"n":800,"o":71.76,"t":"2026-10-08T17:00:00Z","v":45967,"vw":71.633377},{"c":70.5,"h":71.89,"l":70.2,"n":1479,"o":71.81,"t":"2026-10-08T17:15:00Z","v":115950,"vw":70.867615},{"c":71.125,"h":71.24,"l":70.3,"n":1995,"o":70.45,"t":"2026-10-08T17:30:00Z","v":125739,"vw":70.780552},{"c":71.48,"h":71.59,"l":71.03,"n":1358,"o":71.24,"t":"2026-10-08T17:45:00Z","v":104966,"vw":71.363284},{"c":71.69,"h":71.77,"l":71.405,"n":843,"o":71.48,"t":"2026-10-08T18:00:00Z","v":50067,"vw":71.611531},{"c":71.84,"h":72.02,"l":71.69,"n":928,"o":71.69,"t":"2026-10-08T18:15:00Z","v":59014,"vw":71.890255},{"c":71.405,"h":71.87,"l":71.38,"n":858,"o":71.865,"t":"2026-10-08T18:30:00Z","v":40195,"vw":71.618268},{"c":70.99,"h":71.46,"l":70.98,"n":1096,"o":71.41,"t":"2026-10-08T18:45:00Z","v":62397,"vw":71.198123},{"c":71.23,"h":71.37,"l":70.66,"n":1697,"o":71.09,"t":"2026-10-08T19:00:00Z","v":135112,"vw":71.074387},{"c":71.165,"h":71.37,"l":71.15,"n":1572,"o":71.265,"t":"2026-10-08T19:15:00Z","v":89262,"vw":71.252614},{"c":71.24,"h":71.565,"l":71.06,"n":2716,"o":71.165,"t":"2026-10-08T19:30:00Z","v":187781,"vw":71.306631},{"c":71.86,"h":71.86,"l":71.17,"n":8920,"o":71.25,"t":"2026-10-08T19:45:00Z","v":834586,"vw":71.527694},{"c":71.86,"h":71.86,"l":71.86,"n":31,"o":71.86,"t":"2026-10-08T20:00:00Z","v":942534,"vw":71.86},{"c":72.35,"h":72.35,"l":72.09,"n":25,"o":72.09,"t":"2026-10-09T08:15:00Z","v":543,"vw":72.266866},{"c":72.82,"h":72.82,"l":72.82,"n":1,"o":72.82,"t":"2026-10-09T13:15:00Z","v":123,"vw":72.82},{"c":72.245,"h":72.86,"l":71.4,"n":442,"o":72.13,"t":"2026-10-09T13:30:00Z","v":60760,"vw":72.123214},{"c":72.31,"h":72.31,"l":71.65,"n":1033,"o":72.02,"t":"2026-10-09T13:45:00Z","v":71213,"vw":71.966485},{"c":72.08,"h":72.52,"l":71.99,"n":343,"o":72.25,"t":"2026-10-09T14:00:00Z","v":18210,"vw":72.235973},{"c":72.505,"h":72.715,"l":72.045,"n":335,"o":72.195,"t":"2026-10-09T14:15:00Z","v":18660,"vw":72.430775},{"c":72.495,"h":72.74,"l":72.37,"n":321,"o":72.37,"t":"2026-10-09T14:30:00Z","v":13543,"vw":72.549547},{"c":72.655,"h":72.73,"l":72.31,"n":498,"o":72.49,"t":"2026-10-09T14:45:00Z","v":39770,"vw":72.618731},{"c":72.8,"h":72.88,"l":72.56,"n":327,"o":72.77,"t":"2026-10-09T15:00:00Z","v":16697,"vw":72.724777},{"c":72.78,"h":73.05,"l":72.78,"n":350,"o":72.8,"t":"2026-10-09T15:15:00Z","v":13068,"vw":72.90848},{"c":72.775,"h":72.82,"l":72.68,"n":306,"o":72.77,"t":"2026-10-09T15:30:00Z","v":9777,"vw":72.755},{"c":72.975,"h":72.975,"l":72.72,"n":369,"o":72.74,"t":"2026-10-09T15:45:00Z","v":12300,"vw":72.871936},{"c":72.93,"h":72.99,"l":72.82,"n":277,"o":72.9275,"t":"2026-10-09T16:00:00Z","v":12092,"vw":72.920301},{"c":72.8,"h":72.88,"l":72.61,"n":298,"o":72.88,"t":"2026-10-09T16:15:00Z","v":9847,"vw":72.752697},{"c":72.79,"h":72.94,"l":72.625,"n":456,"o":72.82,"t":"2026-10-09T16:30:00Z","v":16578,"vw":72.812741},{"c":72.96,"h":72.995,"l":72.8,"n":283,"o":72.9,"t":"2026-10-09T16:45:00Z","v":10354,"vw":72.88916},{"c":73.07,"h":73.11,"l":72.9,"n":430,"o":72.91,"t":"2026-10-09T17:00:00Z","v":14273,"vw":73.008055},{"c":73.11,"h":73.1899,"l":73.06,"n":297,"o":73.06,"t":"2026-10-09T17:15:00Z","v":12493,"vw":73.147464},{"c":73.01,"h":73.5,"l":72.98,"n":1172,"o":73.11,"t":"2026-10-09T17:30:00Z","v":48531,"vw":73.255538},{"c":73.16,"h":73.16,"l":73.03,"n":496,"o":73.03,"t":"2026-10-09T17:45:00Z","v":16106,"vw":73.09718},{"c":73.31,"h":73.3874,"l":73.18,"n":389,"o":73.18,"t":"2026-10-09T18:00:00Z","v":13897,"vw":73.269209},{"c":73.325,"h":73.395,"l":73.23,"n":425,"o":73.3,"t":"2026-10-09T18:15:00Z","v":17432,"vw":73.333694},{"c":73.405,"h":73.555,"l":73.23,"n":589,"o":73.26,"t":"2026-10-09T18:30:00Z","v":34665,"vw":73.4321},{"c":73.44,"h":73.55,"l":73.3,"n":441,"o":73.35,"t":"2026-10-09T18:45:00Z","v":18308,"vw":73.454664},{"c":73.26,"h":73.44,"l":73.25,"n":360,"o":73.38,"t":"2026-10-09T19:00:00Z","v":13743,"vw":73.36513},{"c":73.365,"h":73.395,"l":73.2,"n":573,"o":73.25,"t":"2026-10-09T19:15:00Z","v":25567,"vw":73.295185},{"c":73.515,"h":73.515,"l":73.26,"n":896,"o":73.32,"t":"2026-10-09T19:30:00Z","v":34786,"vw":73.386698},{"c":73.16,"h":73.545,"l":73.12,"n":2982,"o":73.515,"t":"2026-10-09T19:45:00Z","v":148037,"vw":73.257134},{"c":73.2,"h":73.2,"l":73.2,"n":32,"o":73.2,"t":"2026-10-09T20:00:00Z","v":195486,"vw":73.2},{"c":72.56,"h":73.24,"l":72.13,"n":256,"o":73.07,"t":"2026-10-12T13:30:00Z","v":22813,"vw":72.736482},{"c":72.995,"h":73.02,"l":72.29,"n":397,"o":72.48,"t":"2026-10-12T13:45:00Z","v":24661,"vw":72.857823},{"c":72.9,"h":73.1799,"l":72.35,"n":588,"o":72.88,"t":"2026-10-12T14:00:00Z","v":27469,"vw":72.842284},{"c":72.775,"h":72.885,"l":72.56,"n":303,"o":72.885,"t":"2026-10-12T14:15:00Z","v":9917,"vw":72.70079},{"c":73.105,"h":73.105,"l":72.785,"n":355,"o":72.805,"t":"2026-10-12T14:30:00Z","v":17049,"vw":72.960384},{"c":72.89,"h":73.105,"l":72.73,"n":227,"o":73.09,"t":"2026-10-12T14:45:00Z","v":8735,"vw":72.869229},{"c":72.56,"h":72.89,"l":72.56,"n":624,"o":72.89,"t":"2026-10-12T15:00:00Z","v":23586,"vw":72.754292},{"c":72.37,"h":72.65,"l":72.34,"n":500,"o":72.65,"t":"2026-10-12T15:15:00Z","v":25592,"vw":72.484831},{"c":72.9,"h":72.9,"l":72.36,"n":416,"o":72.37,"t":"2026-10-12T15:30:00Z","v":16684,"vw":72.492589},{"c":72.82,"h":73.035,"l":72.78,"n":417,"o":72.88,"t":"2026-10-12T15:45:00Z","v":19289,"vw":72.932783},{"c":73,"h":73.06,"l":72.88,"n":566,"o":72.88,"t":"2026-10-12T16:00:00Z","v":21030,"vw":72.936927},{"c":73.05,"h":73.08,"l":72.97,"n":382,"o":73,"t":"2026-10-12T16:15:00Z","v":13786,"vw":73.026492},{"c":72.8,"h":73.095,"l":72.66,"n":430,"o":73.07,"t":"2026-10-12T16:30:00Z","v":19000,"vw":72.893638},{"c":72.835,"h":72.95,"l":72.785,"n":391,"o":72.8,"t":"2026-10-12T16:45:00Z","v":13559,"vw":72.861215},{"c":72.74,"h":72.935,"l":72.7,"n":962,"o":72.82,"t":"2026-10-12T17:00:00Z","v":45289,"vw":72.828442},{"c":72.93,"h":72.93,"l":72.66,"n":690,"o":72.8,"t":"2026-10-12T17:15:00Z","v":51080,"vw":72.721729},{"c":73.04,"h":73.1,"l":72.84,"n":558,"o":72.92,"t":"2026-10-12T17:30:00Z","v":30172,"vw":72.898699},{"c":72.75,"h":73.045,"l":72.5967,"n":601,"o":73.01,"t":"2026-10-12T17:45:00Z","v":44027,"vw":72.901155},{"c":72.72,"h":72.93,"l":72.72,"n":379,"o":72.75,"t":"2026-10-12T18:00:00Z","v":18477,"vw":72.798612},{"c":72.8,"h":72.93,"l":72.52,"n":491,"o":72.93,"t":"2026-10-12T18:15:00Z","v":19806,"vw":72.668817},{"c":72.7,"h":72.81,"l":72.68,"n":491,"o":72.8,"t":"2026-10-12T18:30:00Z","v":17648,"vw":72.720875},{"c":72.53,"h":72.695,"l":72.41,"n":997,"o":72.695,"t":"2026-10-12T18:45:00Z","v":54983,"vw":72.59273},{"c":72.685,"h":72.83,"l":72.515,"n":1014,"o":72.61,"t":"2026-10-12T19:00:00Z","v":67415,"vw":72.651105},{"c":72.54,"h":72.74,"l":72.445,"n":813,"o":72.68,"t":"2026-10-12T19:15:00Z","v":40755,"vw":72.632886},{"c":72.52,"h":72.57,"l":72.185,"n":1264,"o":72.54,"t":"2026-10-12T19:30:00Z","v":74345,"vw":72.421225},{"c":72.31,"h":72.62,"l":72.21,"n":4888,"o":72.52,"t":"2026-10-12T19:45:00Z","v":346409,"vw":72.473811},{"c":72.31,"h":72.35,"l":72.31,"n":31,"o":72.35,"t":"2026-10-12T20:00:00Z","v":310709,"vw":72.310053},{"c":72.31,"h":72.31,"l":72.31,"n":1,"o":72.31,"t":"2026-10-12T20:30:00Z","v":313,"vw":72.31},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-10-13T09:00:00Z","v":151,"vw":72.3},{"c":72.3,"h":72.3,"l":72.3,"n":6,"o":72.3,"t":"2026-10-13T09:15:00Z","v":155,"vw":72.3},{"c":72.43,"h":72.43,"l":72.43,"n":5,"o":72.43,"t":"2026-10-13T10:15:00Z","v":230,"vw":72.43},{"c":72.065,"h":72.1775,"l":70.5,"n":175,"o":71.31,"t":"2026-10-13T13:30:00Z","v":19938,"vw":71.49225},{"c":71.735,"h":72.04,"l":71.44,"n":253,"o":72.04,"t":"2026-10-13T13:45:00Z","v":12601,"vw":71.68684},{"c":72.02,"h":72.08,"l":71.56,"n":365,"o":71.75,"t":"2026-10-13T14:00:00Z","v":15986,"vw":71.847166},{"c":71.46,"h":71.98,"l":71.44,"n":536,"o":71.97,"t":"2026-10-13T14:15:00Z","v":26140,"vw":71.833559},{"c":71.37,"h":71.61,"l":71.32,"n":399,"o":71.48,"t":"2026-10-13T14:30:00Z","v":20500,"vw":71.510215},{"c":71.445,"h":71.62,"l":71.32,"n":743,"o":71.41,"t":"2026-10-13T14:45:00Z","v":38280,"vw":71.442754},{"c":71.44,"h":71.45,"l":71.27,"n":341,"o":71.34,"t":"2026-10-13T15:00:00Z","v":10050,"vw":71.421322},{"c":71.155,"h":71.5,"l":71.155,"n":469,"o":71.45,"t":"2026-10-13T15:15:00Z","v":21553,"vw":71.415791},{"c":70.69,"h":71.19,"l":70.55,"n":509,"o":71.1,"t":"2026-10-13T15:30:00Z","v":19373,"vw":70.977554},{"c":70.955,"h":70.955,"l":70.56,"n":394,"o":70.605,"t":"2026-10-13T15:45:00Z","v":13025,"vw":70.762989},{"c":70.98,"h":71.09,"l":70.79,"n":433,"o":70.875,"t":"2026-10-13T16:00:00Z","v":16287,"vw":70.925115},{"c":71.23,"h":71.3,"l":70.95,"n":414,"o":71.015,"t":"2026-10-13T16:15:00Z","v":13195,"vw":71.142983},{"c":71.37,"h":71.53,"l":71.26,"n":394,"o":71.28,"t":"2026-10-13T16:30:00Z","v":14991,"vw":71.392943},{"c":71.4,"h":71.4,"l":71.3,"n":217,"o":71.39,"t":"2026-10-13T16:45:00Z","v":5786,"vw":71.369094},{"c":71.28,"h":71.395,"l":71.13,"n":322,"o":71.395,"t":"2026-10-13T17:00:00Z","v":9040,"vw":71.246851},{"c":71.325,"h":71.4,"l":71.22,"n":283,"o":71.27,"t":"2026-10-13T17:15:00Z","v":10796,"vw":71.319849},{"c":71.43,"h":71.49,"l":71.325,"n":248,"o":71.325,"t":"2026-10-13T17:30:00Z","v":8273,"vw":71.420496},{"c":71.64,"h":71.805,"l":71.43,"n":427,"o":71.445,"t":"2026-10-13T17:45:00Z","v":27752,"vw":71.667124},{"c":71.905,"h":71.905,"l":71.63,"n":279,"o":71.64,"t":"2026-10-13T18:00:00Z","v":10401,"vw":71.783401},{"c":72.02,"h":72.22,"l":71.83,"n":522,"o":71.89,"t":"2026-10-13T18:15:00Z","v":30068,"vw":72.088469},{"c":71.82,"h":72.131,"l":71.82,"n":431,"o":71.99,"t":"2026-10-13T18:30:00Z","v":12586,"vw":71.935828},{"c":71.775,"h":71.84,"l":71.48,"n":462,"o":71.81,"t":"2026-10-13T18:45:00Z","v":16072,"vw":71.630646},{"c":71.73,"h":71.82,"l":71.64,"n":457,"o":71.775,"t":"2026-10-13T19:00:00Z","v":20418,"vw":71.735989},{"c":71.44,"h":71.84,"l":71.42,"n":629,"o":71.74,"t":"2026-10-13T19:15:00Z","v":25557,"vw":71.733283},{"c":71.94,"h":72.09,"l":71.565,"n":1021,"o":71.565,"t":"2026-10-13T19:30:00Z","v":41339,"vw":71.840172},{"c":72.74,"h":72.77,"l":71.76,"n":4100,"o":71.9,"t":"2026-10-13T19:45:00Z","v":290061,"vw":72.362649},{"c":72.72,"h":72.72,"l":72.69,"n":37,"o":72.7,"t":"2026-10-13T20:00:00Z","v":362633,"vw":72.719321},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-13T20:30:00Z","v":313,"vw":72.72},{"c":73.26,"h":73.66,"l":72.72,"n":18,"o":72.72,"t":"2026-10-14T10:00:00Z","v":1032,"vw":73.281774},{"c":72.72,"h":72.72,"l":72.72,"n":2,"o":72.72,"t":"2026-10-14T10:45:00Z","v":150,"vw":72.72},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-14T11:15:00Z","v":150,"vw":73.36},{"c":74.34,"h":74.34,"l":73.45,"n":77,"o":73.45,"t":"2026-10-14T11:30:00Z","v":1932,"vw":73.874778},{"c":74,"h":74.01,"l":74,"n":4,"o":74.01,"t":"2026-10-14T11:45:00Z","v":774,"vw":74.002857},{"c":72.475,"h":73.33,"l":72.14,"n":200,"o":73.19,"t":"2026-10-14T13:30:00Z","v":34557,"vw":72.771571},{"c":72.64,"h":72.995,"l":72.15,"n":1054,"o":72.15,"t":"2026-10-14T13:45:00Z","v":55833,"vw":72.413358},{"c":72.475,"h":72.72,"l":72.43,"n":305,"o":72.44,"t":"2026-10-14T14:00:00Z","v":11569,"vw":72.566276},{"c":72.405,"h":72.9,"l":72.39,"n":431,"o":72.475,"t":"2026-10-14T14:15:00Z","v":25148,"vw":72.612958},{"c":72.42,"h":72.89,"l":72.345,"n":380,"o":72.42,"t":"2026-10-14T14:30:00Z","v":29944,"vw":72.578661},{"c":72.035,"h":72.42,"l":71.76,"n":500,"o":72.42,"t":"2026-10-14T14:45:00Z","v":26577,"vw":72.191998},{"c":71.5,"h":72.15,"l":71.35,"n":316,"o":72.15,"t":"2026-10-14T15:00:00Z","v":11215,"vw":71.757251},{"c":71.04,"h":71.38,"l":70.995,"n":451,"o":71.38,"t":"2026-10-14T15:15:00Z","v":16619,"vw":71.195712},{"c":70.7,"h":71.24,"l":70.16,"n":833,"o":71.15,"t":"2026-10-14T15:30:00Z","v":51045,"vw":70.52045},{"c":70.87,"h":71.02,"l":70.5,"n":342,"o":70.76,"t":"2026-10-14T15:45:00Z","v":17394,"vw":70.773045},{"c":70.455,"h":70.98,"l":70.33,"n":474,"o":70.88,"t":"2026-10-14T16:00:00Z","v":19153,"vw":70.708442},{"c":70.2,"h":70.55,"l":69.98,"n":658,"o":70.335,"t":"2026-10-14T16:15:00Z","v":34711,"vw":70.179345},{"c":70.43,"h":70.43,"l":70.08,"n":656,"o":70.34,"t":"2026-10-14T16:30:00Z","v":61764,"vw":70.243963},{"c":70.5725,"h":70.66,"l":70.44,"n":290,"o":70.51,"t":"2026-10-14T16:45:00Z","v":8864,"vw":70.595401},{"c":70.27,"h":70.7,"l":70.13,"n":410,"o":70.63,"t":"2026-10-14T17:00:00Z","v":15805,"vw":70.506432},{"c":70.08,"h":70.39,"l":69.95,"n":336,"o":70.22,"t":"2026-10-14T17:15:00Z","v":15261,"vw":70.20948},{"c":70.18,"h":70.19,"l":69.84,"n":474,"o":70.025,"t":"2026-10-14T17:30:00Z","v":19343,"vw":70.000678},{"c":69.905,"h":70.11,"l":69.81,"n":286,"o":70.09,"t":"2026-10-14T17:45:00Z","v":11399,"vw":69.972363},{"c":70.06,"h":70.13,"l":69.8,"n":405,"o":69.905,"t":"2026-10-14T18:00:00Z","v":15877,"vw":69.948595},{"c":69.9,"h":70.1,"l":69.805,"n":668,"o":70.04,"t":"2026-10-14T18:15:00Z","v":25525,"vw":69.97042},{"c":69.99,"h":70.01,"l":69.71,"n":886,"o":69.84,"t":"2026-10-14T18:30:00Z","v":42739,"vw":69.828413},{"c":69.74,"h":70,"l":69.64,"n":985,"o":70,"t":"2026-10-14T18:45:00Z","v":61282,"vw":69.827921},{"c":69.845,"h":70.005,"l":69.5,"n":1203,"o":69.67,"t":"2026-10-14T19:00:00Z","v":52975,"vw":69.725354},{"c":69.915,"h":70.14,"l":69.62,"n":1240,"o":69.845,"t":"2026-10-14T19:15:00Z","v":58708,"vw":69.875061},{"c":69.71,"h":70.165,"l":69.71,"n":1693,"o":69.915,"t":"2026-10-14T19:30:00Z","v":79680,"vw":69.84708},{"c":69.92,"h":70.04,"l":69.265,"n":4836,"o":69.69,"t":"2026-10-14T19:45:00Z","v":342386,"vw":69.68656},{"c":69.89,"h":69.89,"l":69.83,"n":41,"o":69.86,"t":"2026-10-14T20:00:00Z","v":272316,"vw":69.889684},{"c":69.89,"h":69.89,"l":69.89,"n":5,"o":69.89,"t":"2026-10-15T09:00:00Z","v":603,"vw":69.89},{"c":69.4,"h":69.4,"l":69.4,"n":6,"o":69.4,"t":"2026-10-15T11:00:00Z","v":254,"vw":69.4},{"c":68.3,"h":68.3,"l":68.3,"n":3,"o":68.3,"t":"2026-10-15T11:15:00Z","v":302,"vw":68.3},{"c":68.4,"h":68.61,"l":68.4,"n":14,"o":68.61,"t":"2026-10-15T11:30:00Z","v":510,"vw":68.505522},{"c":67.25,"h":68.66,"l":67.25,"n":27,"o":68.66,"t":"2026-10-15T11:45:00Z","v":1437,"vw":67.769042},{"c":67.55,"h":68.21,"l":66.9,"n":45,"o":68.21,"t":"2026-10-15T12:00:00Z","v":2322,"vw":67.738555},{"c":67.88,"h":68.01,"l":66.3,"n":30,"o":66.3,"t":"2026-10-15T12:30:00Z","v":1297,"vw":67.25047},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-15T13:00:00Z","v":100,"vw":67.67},{"c":67.69,"h":68.01,"l":67.53,"n":43,"o":67.89,"t":"2026-10-15T13:15:00Z","v":5305,"vw":67.740419},{"c":67.575,"h":68.05,"l":66.96,"n":436,"o":67.62,"t":"2026-10-15T13:30:00Z","v":41801,"vw":67.408879},{"c":66.06,"h":67.575,"l":65.975,"n":772,"o":67.575,"t":"2026-10-15T13:45:00Z","v":53958,"vw":66.560472},{"c":66.4,"h":67.11,"l":65.87,"n":736,"o":66.065,"t":"2026-10-15T14:00:00Z","v":47615,"vw":66.62722},{"c":66.47,"h":66.96,"l":66.1,"n":712,"o":66.26,"t":"2026-10-15T14:15:00Z","v":24600,"vw":66.541184},{"c":67.145,"h":67.36,"l":66.16,"n":552,"o":66.37,"t":"2026-10-15T14:30:00Z","v":19635,"vw":66.618462},{"c":67.74,"h":67.74,"l":67.14,"n":785,"o":67.36,"t":"2026-10-15T14:45:00Z","v":34251,"vw":67.488783},{"c":68.43,"h":68.43,"l":67.525,"n":1085,"o":67.7,"t":"2026-10-15T15:00:00Z","v":77087,"vw":67.992966},{"c":68.45,"h":68.68,"l":68.27,"n":802,"o":68.475,"t":"2026-10-15T15:15:00Z","v":39041,"vw":68.495271},{"c":68.08,"h":68.44,"l":68.07,"n":527,"o":68.355,"t":"2026-10-15T15:30:00Z","v":17605,"vw":68.302487},{"c":68.01,"h":68.21,"l":67.67,"n":616,"o":68.064197,"t":"2026-10-15T15:45:00Z","v":36358,"vw":68.040676},{"c":67.55,"h":68.2,"l":67.37,"n":664,"o":68,"t":"2026-10-15T16:00:00Z","v":24366,"vw":67.728119},{"c":67.365,"h":67.65,"l":67.28,"n":473,"o":67.52,"t":"2026-10-15T16:15:00Z","v":20868,"vw":67.454236},{"c":67.64,"h":67.64,"l":67.275,"n":479,"o":67.36,"t":"2026-10-15T16:30:00Z","v":32028,"vw":67.454707},{"c":67.715,"h":67.82,"l":67.53,"n":647,"o":67.67,"t":"2026-10-15T16:45:00Z","v":34158,"vw":67.657999},{"c":67.96,"h":68.0599,"l":67.715,"n":538,"o":67.77,"t":"2026-10-15T17:00:00Z","v":19064,"vw":67.912936},{"c":67.965,"h":68.11,"l":67.95,"n":543,"o":67.96,"t":"2026-10-15T17:15:00Z","v":14102,"vw":68.015707},{"c":68.41,"h":68.64,"l":67.92,"n":705,"o":67.92,"t":"2026-10-15T17:30:00Z","v":30081,"vw":68.388528},{"c":68.35,"h":68.5,"l":68.125,"n":602,"o":68.5,"t":"2026-10-15T17:45:00Z","v":20176,"vw":68.333276},{"c":68.17,"h":68.345,"l":68.08,"n":669,"o":68.345,"t":"2026-10-15T18:00:00Z","v":28363,"vw":68.217204},{"c":68.1,"h":68.15,"l":67.86,"n":775,"o":68.14,"t":"2026-10-15T18:15:00Z","v":23042,"vw":68.021483},{"c":68.229067,"h":68.46,"l":68.095,"n":622,"o":68.105,"t":"2026-10-15T18:30:00Z","v":21711,"vw":68.196988},{"c":68.65,"h":68.65,"l":68.24,"n":694,"o":68.26,"t":"2026-10-15T18:45:00Z","v":22448,"vw":68.405249},{"c":68.83,"h":68.835,"l":68.615,"n":748,"o":68.615,"t":"2026-10-15T19:00:00Z","v":26252,"vw":68.69567},{"c":68.68,"h":68.985,"l":68.66,"n":804,"o":68.72,"t":"2026-10-15T19:15:00Z","v":27391,"vw":68.879193},{"c":68.825,"h":68.99,"l":68.65,"n":1470,"o":68.66,"t":"2026-10-15T19:30:00Z","v":64896,"vw":68.836852},{"c":68.72,"h":68.89,"l":68.6,"n":3743,"o":68.89,"t":"2026-10-15T19:45:00Z","v":193228,"vw":68.751989},{"c":68.73,"h":68.82,"l":68.73,"n":28,"o":68.82,"t":"2026-10-15T20:00:00Z","v":282061,"vw":68.730038},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-10-15T20:30:00Z","v":25063,"vw":68.73},{"c":68.195,"h":68.5,"l":67.22,"n":278,"o":67.57,"t":"2026-10-16T13:30:00Z","v":28299,"vw":67.996307},{"c":68.515,"h":68.86,"l":68.435,"n":259,"o":68.72,"t":"2026-10-16T13:45:00Z","v":9100,"vw":68.597488},{"c":68.605,"h":69.04,"l":68.22,"n":256,"o":68.31,"t":"2026-10-16T14:00:00Z","v":8851,"vw":68.708887},{"c":68.73,"h":69.06,"l":68.645,"n":334,"o":68.81,"t":"2026-10-16T14:15:00Z","v":12794,"vw":68.811803},{"c":68.84,"h":69.08,"l":68.665,"n":307,"o":68.81,"t":"2026-10-16T14:30:00Z","v":10442,"vw":68.845358},{"c":69.045,"h":69.28,"l":68.68,"n":484,"o":68.84,"t":"2026-10-16T14:45:00Z","v":22066,"vw":68.971009},{"c":68.215,"h":69.05,"l":68.1,"n":639,"o":68.925,"t":"2026-10-16T15:00:00Z","v":26960,"vw":68.675928},{"c":68.22,"h":68.34,"l":67.78,"n":402,"o":68.16,"t":"2026-10-16T15:15:00Z","v":28187,"vw":68.03729},{"c":67.72,"h":68.17,"l":67.64,"n":281,"o":68.07,"t":"2026-10-16T15:30:00Z","v":11011,"vw":67.963763},{"c":67.38,"h":67.85,"l":67.24,"n":640,"o":67.82,"t":"2026-10-16T15:45:00Z","v":56057,"vw":67.369965},{"c":67.74,"h":67.77,"l":67.39,"n":324,"o":67.49,"t":"2026-10-16T16:00:00Z","v":10727,"vw":67.634788},{"c":67.33,"h":67.8,"l":67.33,"n":448,"o":67.79,"t":"2026-10-16T16:15:00Z","v":23121,"vw":67.565893},{"c":67.41,"h":67.54,"l":67.17,"n":485,"o":67.43,"t":"2026-10-16T16:30:00Z","v":21457,"vw":67.35598},{"c":67.06,"h":67.52,"l":67.01,"n":251,"o":67.46,"t":"2026-10-16T16:45:00Z","v":6560,"vw":67.197932},{"c":66.47,"h":67.15,"l":66.47,"n":590,"o":67.08,"t":"2026-10-16T17:00:00Z","v":27225,"vw":66.934539},{"c":66.59,"h":66.68,"l":66.02,"n":935,"o":66.48,"t":"2026-10-16T17:15:00Z","v":42522,"vw":66.311795},{"c":66.77,"h":66.84,"l":66.5,"n":632,"o":66.59,"t":"2026-10-16T17:30:00Z","v":26072,"vw":66.634629},{"c":66.7,"h":66.85,"l":66.62,"n":701,"o":66.84,"t":"2026-10-16T17:45:00Z","v":26512,"vw":66.737675},{"c":66.685,"h":66.765,"l":66.51,"n":624,"o":66.7,"t":"2026-10-16T18:00:00Z","v":26168,"vw":66.63329},{"c":66.6,"h":66.865,"l":66.49,"n":700,"o":66.685,"t":"2026-10-16T18:15:00Z","v":27591,"vw":66.672035},{"c":66.795,"h":66.99,"l":66.53,"n":748,"o":66.53,"t":"2026-10-16T18:30:00Z","v":36470,"vw":66.826875},{"c":66.695,"h":66.9,"l":66.53,"n":767,"o":66.86,"t":"2026-10-16T18:45:00Z","v":39064,"vw":66.706869},{"c":66.77,"h":66.89,"l":66.345,"n":946,"o":66.63,"t":"2026-10-16T19:00:00Z","v":49788,"vw":66.607085},{"c":66.85,"h":66.92,"l":66.66,"n":980,"o":66.85,"t":"2026-10-16T19:15:00Z","v":44882,"vw":66.804199},{"c":66.67,"h":66.96,"l":66.6,"n":1432,"o":66.9,"t":"2026-10-16T19:30:00Z","v":65690,"vw":66.723837},{"c":66.53,"h":66.93,"l":66.46,"n":5178,"o":66.71,"t":"2026-10-16T19:45:00Z","v":338176,"vw":66.648807},{"c":66.55,"h":66.55,"l":66.55,"n":37,"o":66.55,"t":"2026-10-16T20:00:00Z","v":437324,"vw":66.55},{"c":66.55,"h":66.55,"l":66.55,"n":1,"o":66.55,"t":"2026-10-16T20:30:00Z","v":403,"vw":66.55},{"c":68.14,"h":68.14,"l":67.51,"n":32,"o":67.51,"t":"2026-10-19T10:00:00Z","v":785,"vw":67.739091},{"c":68.05,"h":68.05,"l":67.7,"n":6,"o":67.7,"t":"2026-10-19T10:15:00Z","v":481,"vw":67.9474},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-19T11:00:00Z","v":251,"vw":67.51},{"c":67.3,"h":67.63,"l":67.3,"n":11,"o":67.63,"t":"2026-10-19T12:15:00Z","v":503,"vw":67.438655},{"c":67.11,"h":67.94,"l":67.1,"n":70,"o":67.94,"t":"2026-10-19T13:30:00Z","v":7102,"vw":67.683294},{"c":67.14,"h":67.48,"l":67.06,"n":205,"o":67.1,"t":"2026-10-19T13:45:00Z","v":7349,"vw":67.252319},{"c":67.385,"h":67.385,"l":66.87,"n":146,"o":67.09,"t":"2026-10-19T14:00:00Z","v":4755,"vw":67.051683},{"c":67.56,"h":67.87,"l":67.19,"n":630,"o":67.19,"t":"2026-10-19T14:15:00Z","v":47689,"vw":67.585284},{"c":67.46,"h":67.77,"l":67.02,"n":375,"o":67.72,"t":"2026-10-19T14:30:00Z","v":19698,"vw":67.494388},{"c":67.31,"h":67.595,"l":67.21,"n":180,"o":67.46,"t":"2026-10-19T14:45:00Z","v":5007,"vw":67.37753},{"c":67.445,"h":67.53,"l":67.355,"n":280,"o":67.45,"t":"2026-10-19T15:00:00Z","v":9018,"vw":67.461259},{"c":67.61,"h":67.79,"l":67.455,"n":496,"o":67.52,"t":"2026-10-19T15:15:00Z","v":30865,"vw":67.635932},{"c":67.725,"h":67.78,"l":67.56,"n":575,"o":67.605,"t":"2026-10-19T15:30:00Z","v":23694,"vw":67.687972},{"c":67.71,"h":67.78,"l":67.54,"n":432,"o":67.73,"t":"2026-10-19T15:45:00Z","v":21583,"vw":67.669276},{"c":67.51,"h":67.765,"l":67.45,"n":161,"o":67.765,"t":"2026-10-19T16:00:00Z","v":4841,"vw":67.558758},{"c":67.27,"h":67.46,"l":67.18,"n":230,"o":67.455,"t":"2026-10-19T16:15:00Z","v":6258,"vw":67.322611},{"c":67.34,"h":67.34,"l":67.15,"n":172,"o":67.28,"t":"2026-10-19T16:30:00Z","v":4753,"vw":67.258645},{"c":67.1,"h":67.32,"l":67.06,"n":232,"o":67.32,"t":"2026-10-19T16:45:00Z","v":6425,"vw":67.171755},{"c":66.87,"h":67.1,"l":66.845,"n":159,"o":67.1,"t":"2026-10-19T17:00:00Z","v":4984,"vw":66.9562},{"c":66.995,"h":67.1079,"l":66.885,"n":284,"o":66.885,"t":"2026-10-19T17:15:00Z","v":12135,"vw":67.063102},{"c":66.98,"h":67,"l":66.8,"n":371,"o":66.995,"t":"2026-10-19T17:30:00Z","v":10528,"vw":66.912239},{"c":66.93,"h":66.93,"l":66.76,"n":271,"o":66.925,"t":"2026-10-19T17:45:00Z","v":8656,"vw":66.857355},{"c":67.12,"h":67.13,"l":66.935,"n":349,"o":66.97,"t":"2026-10-19T18:00:00Z","v":9949,"vw":67.016279},{"c":66.965,"h":67.18,"l":66.965,"n":383,"o":67.18,"t":"2026-10-19T18:15:00Z","v":8844,"vw":67.047195},{"c":66.97,"h":67.03,"l":66.9,"n":265,"o":66.955,"t":"2026-10-19T18:30:00Z","v":7053,"vw":66.949594},{"c":67.135,"h":67.18,"l":66.99,"n":533,"o":66.99,"t":"2026-10-19T18:45:00Z","v":18800,"vw":67.083151},{"c":67.26,"h":67.305,"l":67.13,"n":722,"o":67.17,"t":"2026-10-19T19:00:00Z","v":28989,"vw":67.205454},{"c":67.325,"h":67.325,"l":67.24,"n":842,"o":67.25,"t":"2026-10-19T19:15:00Z","v":27248,"vw":67.272708},{"c":67.345,"h":67.5,"l":67.31,"n":959,"o":67.325,"t":"2026-10-19T19:30:00Z","v":35539,"vw":67.410082},{"c":67.29,"h":67.355,"l":67.07,"n":3245,"o":67.31,"t":"2026-10-19T19:45:00Z","v":179065,"vw":67.272339},{"c":67.28,"h":67.28,"l":67.28,"n":38,"o":67.28,"t":"2026-10-19T20:00:00Z","v":260275,"vw":67.28},{"c":67.4,"h":69,"l":67.4,"n":93,"o":67.4,"t":"2026-10-19T22:45:00Z","v":2482,"vw":67.760095},{"c":67.4,"h":67.7,"l":67.4,"n":8,"o":67.7,"t":"2026-10-19T23:15:00Z","v":1990,"vw":67.55},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-20T11:15:00Z","v":136,"vw":67.3},{"c":67.2,"h":67.3,"l":66.8,"n":18,"o":67.21,"t":"2026-10-20T13:15:00Z","v":858,"vw":67.154034},{"c":65.57,"h":66.3,"l":65.1,"n":336,"o":66.28,"t":"2026-10-20T13:30:00Z","v":42023,"vw":65.564652},{"c":65.905,"h":65.905,"l":64.94,"n":485,"o":65.595,"t":"2026-10-20T13:45:00Z","v":32710,"vw":65.381416},{"c":66.27,"h":66.75,"l":65.96,"n":316,"o":66.02,"t":"2026-10-20T14:00:00Z","v":12035,"vw":66.332287},{"c":67.405,"h":67.65,"l":66.25,"n":409,"o":66.28,"t":"2026-10-20T14:15:00Z","v":32288,"vw":66.853873},{"c":67.63,"h":67.72,"l":67.2,"n":731,"o":67.62,"t":"2026-10-20T14:30:00Z","v":23937,"vw":67.451862},{"c":67.53,"h":67.81,"l":67.49,"n":611,"o":67.525,"t":"2026-10-20T14:45:00Z","v":37015,"vw":67.611365},{"c":66.81,"h":67.75,"l":66.64,"n":736,"o":67.565,"t":"2026-10-20T15:00:00Z","v":35660,"vw":67.381723},{"c":67.055,"h":67.33,"l":66.805,"n":408,"o":66.94,"t":"2026-10-20T15:15:00Z","v":11914,"vw":67.125874},{"c":66.97,"h":67.16,"l":66.8,"n":328,"o":67.09,"t":"2026-10-20T15:30:00Z","v":8013,"vw":66.945274},{"c":66.88,"h":67.07,"l":66.76,"n":290,"o":67.07,"t":"2026-10-20T15:45:00Z","v":8832,"vw":66.84975},{"c":66.87,"h":67.02,"l":66.76,"n":244,"o":66.95,"t":"2026-10-20T16:00:00Z","v":6896,"vw":66.93281},{"c":66.92,"h":66.96,"l":66.635,"n":369,"o":66.815,"t":"2026-10-20T16:15:00Z","v":7711,"vw":66.745056},{"c":66.8,"h":66.97,"l":66.8,"n":199,"o":66.85,"t":"2026-10-20T16:30:00Z","v":5609,"vw":66.909654},{"c":66.53,"h":66.97,"l":66.37,"n":346,"o":66.7811,"t":"2026-10-20T16:45:00Z","v":11844,"vw":66.686899},{"c":66.7,"h":66.74,"l":66.555,"n":219,"o":66.64,"t":"2026-10-20T17:00:00Z","v":6543,"vw":66.638561},{"c":66.83,"h":66.83,"l":66.561,"n":418,"o":66.68,"t":"2026-10-20T17:15:00Z","v":10502,"vw":66.752697},{"c":67.07,"h":67.075,"l":66.88,"n":472,"o":66.9,"t":"2026-10-20T17:30:00Z","v":12671,"vw":66.977088},{"c":67.04,"h":67.125,"l":66.935,"n":343,"o":67.04,"t":"2026-10-20T17:45:00Z","v":9780,"vw":67.043772},{"c":66.975,"h":67.09,"l":66.935,"n":344,"o":66.99,"t":"2026-10-20T18:00:00Z","v":9397,"vw":67.002834},{"c":67.185,"h":67.21,"l":67,"n":560,"o":67.005,"t":"2026-10-20T18:15:00Z","v":23644,"vw":67.06205},{"c":67.135,"h":67.28,"l":67.1,"n":547,"o":67.23,"t":"2026-10-20T18:30:00Z","v":26766,"vw":67.16095},{"c":67.28,"h":67.36,"l":67.135,"n":573,"o":67.135,"t":"2026-10-20T18:45:00Z","v":25536,"vw":67.271088},{"c":67.215,"h":67.3,"l":67.1,"n":712,"o":67.28,"t":"2026-10-20T19:00:00Z","v":30524,"vw":67.200224},{"c":66.92,"h":67.22,"l":66.92,"n":617,"o":67.21,"t":"2026-10-20T19:15:00Z","v":23106,"vw":67.059142},{"c":66.895,"h":66.975,"l":66.775,"n":1031,"o":66.975,"t":"2026-10-20T19:30:00Z","v":37791,"vw":66.86105},{"c":66.87,"h":67.06,"l":66.66,"n":2907,"o":66.895,"t":"2026-10-20T19:45:00Z","v":151944,"vw":66.856116},{"c":66.95,"h":66.95,"l":66.95,"n":33,"o":66.95,"t":"2026-10-20T20:00:00Z","v":209407,"vw":66.95},{"c":66.95,"h":66.95,"l":66.95,"n":1,"o":66.95,"t":"2026-10-20T20:30:00Z","v":121,"vw":66.95},{"c":68.06,"h":68.075,"l":67.59,"n":230,"o":67.82,"t":"2026-10-21T13:30:00Z","v":12089,"vw":67.863883},{"c":67.96,"h":68.21,"l":67.96,"n":272,"o":68.205,"t":"2026-10-21T13:45:00Z","v":8233,"vw":68.110802},{"c":67.745,"h":67.96,"l":67.52,"n":194,"o":67.835,"t":"2026-10-21T14:00:00Z","v":6962,"vw":67.755112},{"c":68,"h":68.25,"l":67.865,"n":507,"o":68.0199,"t":"2026-10-21T14:15:00Z","v":18158,"vw":68.041343},{"c":68.28,"h":68.32,"l":67.86,"n":372,"o":67.86,"t":"2026-10-21T14:30:00Z","v":11685,"vw":68.164492},{"c":68.51,"h":68.65,"l":68.32,"n":507,"o":68.32,"t":"2026-10-21T14:45:00Z","v":13894,"vw":68.488919},{"c":68.7,"h":68.72,"l":68.43,"n":498,"o":68.47,"t":"2026-10-21T15:00:00Z","v":26455,"vw":68.523243},{"c":68.9,"h":68.98,"l":68.72,"n":405,"o":68.72,"t":"2026-10-21T15:15:00Z","v":14185,"vw":68.839317},{"c":69.17,"h":69.17,"l":68.895,"n":305,"o":68.895,"t":"2026-10-21T15:30:00Z","v":5327,"vw":69.055238},{"c":69.33,"h":69.33,"l":69.19,"n":372,"o":69.22,"t":"2026-10-21T15:45:00Z","v":10913,"vw":69.247731},{"c":69.3001,"h":69.35,"l":69.14,"n":382,"o":69.24,"t":"2026-10-21T16:00:00Z","v":12421,"vw":69.253408},{"c":69.295,"h":69.38,"l":69.25,"n":410,"o":69.35,"t":"2026-10-21T16:15:00Z","v":14863,"vw":69.322957},{"c":69.59,"h":69.83,"l":69.16,"n":737,"o":69.29,"t":"2026-10-21T16:30:00Z","v":43819,"vw":69.443192},{"c":69.46,"h":69.58,"l":69.35,"n":357,"o":69.43,"t":"2026-10-21T16:45:00Z","v":13331,"vw":69.455345},{"c":69.465,"h":69.65,"l":69.345,"n":413,"o":69.47,"t":"2026-10-21T17:00:00Z","v":16869,"vw":69.497845},{"c":69.615,"h":69.69,"l":69.54,"n":244,"o":69.55,"t":"2026-10-21T17:15:00Z","v":6986,"vw":69.599465},{"c":69.67,"h":69.67,"l":69.53,"n":427,"o":69.56,"t":"2026-10-21T17:30:00Z","v":13885,"vw":69.590684},{"c":69.62,"h":69.64,"l":69.55,"n":305,"o":69.64,"t":"2026-10-21T17:45:00Z","v":11336,"vw":69.599126},{"c":69.82,"h":69.82,"l":69.53,"n":312,"o":69.58,"t":"2026-10-21T18:00:00Z","v":10575,"vw":69.647173},{"c":69.73,"h":69.84,"l":69.58,"n":457,"o":69.82,"t":"2026-10-21T18:15:00Z","v":12980,"vw":69.776541},{"c":69.7,"h":69.79,"l":69.6,"n":468,"o":69.68,"t":"2026-10-21T18:30:00Z","v":13568,"vw":69.736369},{"c":69.23,"h":69.73,"l":69.23,"n":727,"o":69.715,"t":"2026-10-21T18:45:00Z","v":24328,"vw":69.547369},{"c":68.91,"h":69.31,"l":68.66,"n":674,"o":69.31,"t":"2026-10-21T19:00:00Z","v":25213,"vw":68.931352},{"c":69.28,"h":69.28,"l":68.9025,"n":840,"o":68.95,"t":"2026-10-21T19:15:00Z","v":26047,"vw":69.106243},{"c":69.23,"h":69.305,"l":69.08,"n":928,"o":69.25,"t":"2026-10-21T19:30:00Z","v":35201,"vw":69.181839},{"c":69.32,"h":69.35,"l":68.99,"n":3237,"o":69.24,"t":"2026-10-21T19:45:00Z","v":180910,"vw":69.164697},{"c":69.29,"h":69.29,"l":69.29,"n":25,"o":69.29,"t":"2026-10-21T20:00:00Z","v":311137,"vw":69.29},{"c":68.09,"h":68.09,"l":68.09,"n":5,"o":68.09,"t":"2026-10-22T11:15:00Z","v":108,"vw":68.09},{"c":65.94,"h":68.71,"l":65.93,"n":139,"o":67.55,"t":"2026-10-22T13:30:00Z","v":9163,"vw":67.246633},{"c":65.7,"h":66.405,"l":65.605,"n":187,"o":65.93,"t":"2026-10-22T13:45:00Z","v":16110,"vw":65.854571},{"c":65.83,"h":66.74,"l":65.66,"n":598,"o":65.86,"t":"2026-10-22T14:00:00Z","v":43495,"vw":66.047931},{"c":64.425,"h":65.84,"l":64.4,"n":596,"o":65.8,"t":"2026-10-22T14:15:00Z","v":33931,"vw":65.142127},{"c":64.88,"h":64.91,"l":64.13,"n":445,"o":64.375,"t":"2026-10-22T14:30:00Z","v":15147,"vw":64.568679},{"c":65.62,"h":65.62,"l":64.555,"n":750,"o":64.875,"t":"2026-10-22T14:45:00Z","v":54046,"vw":64.929892},{"c":64.61,"h":65.64,"l":64.61,"n":480,"o":65.615,"t":"2026-10-22T15:00:00Z","v":22528,"vw":65.043384},{"c":65.57,"h":65.845,"l":64.77,"n":604,"o":64.83,"t":"2026-10-22T15:15:00Z","v":38477,"vw":65.524147},{"c":65.875,"h":66.13,"l":65.43,"n":966,"o":65.53,"t":"2026-10-22T15:30:00Z","v":55643,"vw":65.821512},{"c":66.39,"h":66.515,"l":65.815,"n":565,"o":65.83,"t":"2026-10-22T15:45:00Z","v":34549,"vw":66.151447},{"c":66.43,"h":66.845,"l":66.31,"n":798,"o":66.49,"t":"2026-10-22T16:00:00Z","v":45224,"vw":66.538332},{"c":66.244,"h":66.45,"l":66.14,"n":528,"o":66.425,"t":"2026-10-22T16:15:00Z","v":28164,"vw":66.270017},{"c":65.53,"h":66.28,"l":65.53,"n":539,"o":66.28,"t":"2026-10-22T16:30:00Z","v":23324,"vw":65.974999},{"c":65.66,"h":65.86,"l":65.34,"n":546,"o":65.53,"t":"2026-10-22T16:45:00Z","v":23508,"vw":65.576217},{"c":65.88,"h":65.88,"l":65.5,"n":460,"o":65.75,"t":"2026-10-22T17:00:00Z","v":19299,"vw":65.664323},{"c":65.85,"h":65.97,"l":65.73,"n":529,"o":65.855,"t":"2026-10-22T17:15:00Z","v":21345,"vw":65.84193},{"c":65.695,"h":65.99,"l":65.695,"n":442,"o":65.9,"t":"2026-10-22T17:30:00Z","v":18079,"vw":65.827473},{"c":65.49,"h":65.79,"l":65.49,"n":893,"o":65.78,"t":"2026-10-22T17:45:00Z","v":36140,"vw":65.653366},{"c":65.425,"h":65.54,"l":64.97,"n":519,"o":65.54,"t":"2026-10-22T18:00:00Z","v":19037,"vw":65.34219},{"c":65.2,"h":65.55,"l":65.13,"n":705,"o":65.405,"t":"2026-10-22T18:15:00Z","v":25397,"vw":65.324719},{"c":65.38,"h":65.45,"l":65.16,"n":679,"o":65.21,"t":"2026-10-22T18:30:00Z","v":21708,"vw":65.323562},{"c":65.355,"h":65.58,"l":65.32,"n":856,"o":65.38,"t":"2026-10-22T18:45:00Z","v":30723,"vw":65.431708},{"c":64.99,"h":65.355,"l":64.55,"n":1251,"o":65.355,"t":"2026-10-22T19:00:00Z","v":52958,"vw":64.880273},{"c":65.45,"h":65.57,"l":64.8,"n":1394,"o":64.99,"t":"2026-10-22T19:15:00Z","v":85285,"vw":65.143155},{"c":65.68,"h":65.71,"l":65.42,"n":1812,"o":65.45,"t":"2026-10-22T19:30:00Z","v":120666,"vw":65.575446},{"c":65.72,"h":65.84,"l":65.13,"n":4421,"o":65.6,"t":"2026-10-22T19:45:00Z","v":288113,"vw":65.629127},{"c":65.64,"h":65.64,"l":65.64,"n":38,"o":65.64,"t":"2026-10-22T20:00:00Z","v":228858,"vw":65.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.195297012858336,"strike":89.52970128583361,"iv":0.9353935278841083,"gamma":0.013565008223097471,"theta":-0.07090824962236819,"vega":0.04294058049855795,"rho":0.006664512562623179,"breakevenPct":38.21602422104198},{"delta":0.2,"premium":1.4219085295108507,"strike":80.81679185367922,"iv":0.7636997852522533,"gamma":0.019915665795885364,"theta":-0.06969120045806979,"vega":0.051459073397304704,"rho":0.00900132355460488,"breakevenPct":25.287477731855677},{"delta":0.25,"premium":1.7522339956965112,"strike":76.91962227003877,"iv":0.7023119340141575,"gamma":0.024502207962229558,"theta":-0.07226338432191826,"vega":0.05838862226851134,"rho":0.011267186256455973,"breakevenPct":19.85352874121766},{"delta":0.3,"premium":2.180911420204978,"strike":74.13250366032212,"iv":0.6733851390922401,"gamma":0.0275592972181552,"theta":-0.07579838945827233,"vega":0.06365234260614934,"rho":0.013483447414718032,"breakevenPct":16.26053485759763},{"delta":0.35,"premium":2.7208089311859442,"strike":72.30234260614934,"iv":0.6788390190336749,"gamma":0.028950219619326503,"theta":-0.08106925329428989,"vega":0.06734926793557833,"rho":0.015644704777749506,"breakevenPct":14.294868277476063},{"delta":0.4,"premium":3.260706442166911,"strike":70.47218155197658,"iv":0.6842928989751098,"gamma":0.030341142020497806,"theta":-0.08634011713030747,"vega":0.07104619326500732,"rho":0.017805962140780982,"breakevenPct":12.329201697354492},{"delta":0.45,"premium":3.7925925925925927,"strike":68.77314814814815,"iv":0.670437962962963,"gamma":0.03153425925925926,"theta":-0.08625231481481481,"vega":0.07222083333333333,"rho":0.019975023651234085,"breakevenPct":10.5510980206288},{"delta":0.5,"premium":4.321693121693121,"strike":67.119708994709,"iv":0.6498691798941799,"gamma":0.03265859788359788,"theta":-0.08430125661375662,"vega":0.07251845238095238,"rho":0.022146798733162637,"breakevenPct":8.83821163376313},{"delta":0.55,"premium":4.850793650793651,"strike":65.46626984126983,"iv":0.6293003968253968,"gamma":0.033782936507936505,"theta":-0.08235019841269842,"vega":0.07281607142857144,"rho":0.02431857381509119,"breakevenPct":7.125325246897459},{"delta":0.6,"premium":5.71347003154574,"strike":63.867507886435334,"iv":0.6325599369085174,"gamma":0.03255981072555205,"theta":-0.08028246056782334,"vega":0.07043116719242903,"rho":0.026251789952158933,"breakevenPct":6.003927358289266},{"delta":0.65,"premium":6.707160883280757,"strike":62.290220820189276,"iv":0.6451782334384858,"gamma":0.030414700315457413,"theta":-0.07816889589905363,"vega":0.06699268138801262,"rho":0.028091310236231216,"breakevenPct":5.114841108272447},{"delta":0.7,"premium":7.700851735015772,"strike":60.71293375394322,"iv":0.6577965299684543,"gamma":0.02826958990536278,"theta":-0.0760553312302839,"vega":0.06355419558359622,"rho":0.029930830520303493,"breakevenPct":4.22575485825563},{"delta":0.75,"premium":9.102728873239435,"strike":58.79401408450704,"iv":0.679250176056338,"gamma":0.025129225352112677,"theta":-0.07194031690140845,"vega":0.05806848591549296,"rho":0.031455257061660725,"breakevenPct":3.4380605693883024},{"delta":0.8,"premium":10.841285211267605,"strike":56.59330985915493,"iv":0.7079913732394366,"gamma":0.021167957746478873,"theta":-0.06617447183098592,"vega":0.05089419014084507,"rho":0.0327197887641362,"breakevenPct":2.7339961462866125},{"delta":0.85,"premium":12.759385665529006,"strike":54.21501706484642,"iv":0.7297105802047782,"gamma":0.017075426621160416,"theta":-0.05827918088737203,"vega":0.04266996587030718,"rho":0.033841544906062906,"breakevenPct":2.0329109237894905},{"delta":0.9,"premium":15.148464163822524,"strike":51.370875995449374,"iv":0.7330097838452787,"gamma":0.012638566552901027,"theta":-0.04479795221843004,"vega":0.03169158134243459,"rho":0.03458877385292691,"breakevenPct":1.3396407057768067}],"put":[{"delta":0.1,"premium":1.145976448636321,"strike":45.83905794545284,"iv":1.1501764924890345,"gamma":0.008369395999161817,"theta":-0.0632475755234099,"vega":0.03226168189950754,"rho":-0.006185478547920405,"breakevenPct":31.91181977937763},{"delta":0.15,"premium":1.3935061006464795,"strike":52.39176834410799,"iv":0.8824200553343207,"gamma":0.01457587854047683,"theta":-0.06335159907901723,"vega":0.04267311301429248,"rho":-0.009047525203243569,"breakevenPct":22.306120896615614},{"delta":0.2,"premium":1.6989276379903067,"strike":56.19142110392245,"iv":0.7534606957680936,"gamma":0.020320858986895653,"theta":-0.06447232179566673,"vega":0.05110681440319498,"rho":-0.011927284748595965,"breakevenPct":16.98279484166339},{"delta":0.25,"premium":2.028161636613884,"strike":58.825293092911075,"iv":0.6745805465508781,"gamma":0.02570062455612411,"theta":-0.06525218224126374,"vega":0.058225200016476464,"rho":-0.014794118577350562,"breakevenPct":13.471768043422923},{"delta":0.3,"premium":2.492272449602932,"strike":60.84605986560782,"iv":0.6342051924251679,"gamma":0.029267562614538792,"theta":-0.06685216860109958,"vega":0.06334593769089798,"rho":-0.017776751302314354,"breakevenPct":11.100262925038255},{"delta":0.35,"premium":3.064966401954795,"strike":62.37324373854612,"iv":0.6248282834453268,"gamma":0.03137507635919365,"theta":-0.06911240073304827,"vega":0.06685846059865608,"rho":-0.02085260840942489,"breakevenPct":9.646134465887679},{"delta":0.4,"premium":3.6376603543066586,"strike":63.900427611484425,"iv":0.6154513744654857,"gamma":0.033482590103848506,"theta":-0.07137263286499694,"vega":0.07037098350641419,"rho":-0.023928465516535435,"breakevenPct":8.1920060067371},{"delta":0.45,"premium":4.335624607658506,"strike":65.43942247332077,"iv":0.6125053986189579,"gamma":0.03474513496547395,"theta":-0.0732284996861268,"vega":0.07279453860640302,"rho":-0.027094212975848,"breakevenPct":6.9107284191616785},{"delta":0.5,"premium":5.355712492153169,"strike":67.00878844946641,"iv":0.6260961079723791,"gamma":0.03383490269930948,"theta":-0.07404456999372254,"vega":0.07241789077212807,"rho":-0.03049110705510862,"breakevenPct":6.073924501350934},{"delta":0.55,"premium":6.375800376647835,"strike":68.57815442561206,"iv":0.6396868173258003,"gamma":0.03292467043314501,"theta":-0.07486064030131827,"vega":0.0720412429378531,"rho":-0.03388800113436924,"breakevenPct":5.237120583540188},{"delta":0.6,"premium":7.427074074074072,"strike":70.17407407407407,"iv":0.6520800740740741,"gamma":0.031932888888888886,"theta":-0.07515088888888889,"vega":0.07133096296296297,"rho":-0.03730856915919453,"breakevenPct":4.40737355271176},{"delta":0.65,"premium":8.778925925925925,"strike":72.02592592592593,"iv":0.652931925925926,"gamma":0.030155111111111108,"theta":-0.07037311111111111,"vega":0.06740503703703704,"rho":-0.040957313723185756,"breakevenPct":3.645642900670323},{"delta":0.7,"premium":10.130777777777777,"strike":73.87777777777778,"iv":0.6537837777777777,"gamma":0.028377333333333334,"theta":-0.06559533333333334,"vega":0.06347911111111111,"rho":-0.04460605828717697,"breakevenPct":2.8839122486288886},{"delta":0.75,"premium":11.619498725573493,"strike":75.83687340696687,"iv":0.6484586236193712,"gamma":0.026161852166525064,"theta":-0.058716482582837716,"vega":0.05815420560747663,"rho":-0.0483560251357508,"breakevenPct":2.167314623105774},{"delta":0.8,"premium":13.31873406966865,"strike":77.96091758708582,"iv":0.633632795242141,"gamma":0.023273152081563293,"theta":-0.04860603228547152,"vega":0.050677570093457934,"rho":-0.052261679051474545,"breakevenPct":1.5201347997910428},{"delta":0.85,"premium":15.138755020080321,"strike":80.20080321285141,"iv":0.6212232931726908,"gamma":0.020259036144578316,"theta":-0.03851847389558233,"vega":0.04307831325301205,"rho":-0.05626087509134512,"breakevenPct":0.8804872139380244},{"delta":0.9,"premium":28.3124999999999,"strike":93.54166666666657,"iv":0.8848624999999974,"gamma":0.010737500000000028,"theta":-0.04015416666666652,"vega":0.03245416666666665,"rho":-0.06914438584114563,"breakevenPct":0.6258886857607111}]},"raw":{"call":[{"delta":0.15,"premium":1.195297012858336,"strike":89.52970128583361,"iv":0.9353935278841083,"gamma":0.013565008223097471,"theta":-0.07090824962236819,"vega":0.04294058049855795,"rho":0.006664512562623179,"breakevenPct":38.21602422104198},{"delta":0.2,"premium":1.4219085295108507,"strike":80.81679185367922,"iv":0.7636997852522533,"gamma":0.019915665795885364,"theta":-0.06969120045806979,"vega":0.051459073397304704,"rho":0.00900132355460488,"breakevenPct":25.287477731855677},{"delta":0.25,"premium":1.7522339956965112,"strike":76.91962227003877,"iv":0.7023119340141575,"gamma":0.024502207962229558,"theta":-0.07226338432191826,"vega":0.05838862226851134,"rho":0.011267186256455973,"breakevenPct":19.85352874121766},{"delta":0.3,"premium":2.180911420204978,"strike":74.13250366032212,"iv":0.6733851390922401,"gamma":0.0275592972181552,"theta":-0.07579838945827233,"vega":0.06365234260614934,"rho":0.013483447414718032,"breakevenPct":16.26053485759763},{"delta":0.35,"premium":2.7208089311859442,"strike":72.30234260614934,"iv":0.6788390190336749,"gamma":0.028950219619326503,"theta":-0.08106925329428989,"vega":0.06734926793557833,"rho":0.015644704777749506,"breakevenPct":14.294868277476063},{"delta":0.4,"premium":3.260706442166911,"strike":70.47218155197658,"iv":0.6842928989751098,"gamma":0.030341142020497806,"theta":-0.08634011713030747,"vega":0.07104619326500732,"rho":0.017805962140780982,"breakevenPct":12.329201697354492},{"delta":0.45,"premium":3.7925925925925927,"strike":68.77314814814815,"iv":0.670437962962963,"gamma":0.03153425925925926,"theta":-0.08625231481481481,"vega":0.07222083333333333,"rho":0.019975023651234085,"breakevenPct":10.5510980206288},{"delta":0.5,"premium":4.321693121693121,"strike":67.119708994709,"iv":0.6498691798941799,"gamma":0.03265859788359788,"theta":-0.08430125661375662,"vega":0.07251845238095238,"rho":0.022146798733162637,"breakevenPct":8.83821163376313},{"delta":0.55,"premium":4.850793650793651,"strike":65.46626984126983,"iv":0.6293003968253968,"gamma":0.033782936507936505,"theta":-0.08235019841269842,"vega":0.07281607142857144,"rho":0.02431857381509119,"breakevenPct":7.125325246897459},{"delta":0.6,"premium":5.71347003154574,"strike":63.867507886435334,"iv":0.6325599369085174,"gamma":0.03255981072555205,"theta":-0.08028246056782334,"vega":0.07043116719242903,"rho":0.026251789952158933,"breakevenPct":6.003927358289266},{"delta":0.65,"premium":6.707160883280757,"strike":62.290220820189276,"iv":0.6451782334384858,"gamma":0.030414700315457413,"theta":-0.07816889589905363,"vega":0.06699268138801262,"rho":0.028091310236231216,"breakevenPct":5.114841108272447},{"delta":0.7,"premium":7.700851735015772,"strike":60.71293375394322,"iv":0.6577965299684543,"gamma":0.02826958990536278,"theta":-0.0760553312302839,"vega":0.06355419558359622,"rho":0.029930830520303493,"breakevenPct":4.22575485825563},{"delta":0.75,"premium":9.102728873239435,"strike":58.79401408450704,"iv":0.679250176056338,"gamma":0.025129225352112677,"theta":-0.07194031690140845,"vega":0.05806848591549296,"rho":0.031455257061660725,"breakevenPct":3.4380605693883024},{"delta":0.8,"premium":10.841285211267605,"strike":56.59330985915493,"iv":0.7079913732394366,"gamma":0.021167957746478873,"theta":-0.06617447183098592,"vega":0.05089419014084507,"rho":0.0327197887641362,"breakevenPct":2.7339961462866125},{"delta":0.85,"premium":12.759385665529006,"strike":54.21501706484642,"iv":0.7297105802047782,"gamma":0.017075426621160416,"theta":-0.05827918088737203,"vega":0.04266996587030718,"rho":0.033841544906062906,"breakevenPct":2.0329109237894905},{"delta":0.9,"premium":15.148464163822524,"strike":51.370875995449374,"iv":0.7330097838452787,"gamma":0.012638566552901027,"theta":-0.04479795221843004,"vega":0.03169158134243459,"rho":0.03458877385292691,"breakevenPct":1.3396407057768067}],"put":[{"delta":0.1,"premium":1.145976448636321,"strike":45.83905794545284,"iv":1.1501764924890345,"gamma":0.008369395999161817,"theta":-0.0632475755234099,"vega":0.03226168189950754,"rho":-0.006185478547920405,"breakevenPct":31.91181977937763},{"delta":0.15,"premium":1.3935061006464795,"strike":52.39176834410799,"iv":0.8824200553343207,"gamma":0.01457587854047683,"theta":-0.06335159907901723,"vega":0.04267311301429248,"rho":-0.009047525203243569,"breakevenPct":22.306120896615614},{"delta":0.2,"premium":1.6989276379903067,"strike":56.19142110392245,"iv":0.7534606957680936,"gamma":0.020320858986895653,"theta":-0.06447232179566673,"vega":0.05110681440319498,"rho":-0.011927284748595965,"breakevenPct":16.98279484166339},{"delta":0.25,"premium":2.028161636613884,"strike":58.825293092911075,"iv":0.6745805465508781,"gamma":0.02570062455612411,"theta":-0.06525218224126374,"vega":0.058225200016476464,"rho":-0.014794118577350562,"breakevenPct":13.471768043422923},{"delta":0.3,"premium":2.492272449602932,"strike":60.84605986560782,"iv":0.6342051924251679,"gamma":0.029267562614538792,"theta":-0.06685216860109958,"vega":0.06334593769089798,"rho":-0.017776751302314354,"breakevenPct":11.100262925038255},{"delta":0.35,"premium":3.064966401954795,"strike":62.37324373854612,"iv":0.6248282834453268,"gamma":0.03137507635919365,"theta":-0.06911240073304827,"vega":0.06685846059865608,"rho":-0.02085260840942489,"breakevenPct":9.646134465887679},{"delta":0.4,"premium":3.6376603543066586,"strike":63.900427611484425,"iv":0.6154513744654857,"gamma":0.033482590103848506,"theta":-0.07137263286499694,"vega":0.07037098350641419,"rho":-0.023928465516535435,"breakevenPct":8.1920060067371},{"delta":0.45,"premium":4.335624607658506,"strike":65.43942247332077,"iv":0.6125053986189579,"gamma":0.03474513496547395,"theta":-0.0732284996861268,"vega":0.07279453860640302,"rho":-0.027094212975848,"breakevenPct":6.9107284191616785},{"delta":0.5,"premium":5.355712492153169,"strike":67.00878844946641,"iv":0.6260961079723791,"gamma":0.03383490269930948,"theta":-0.07404456999372254,"vega":0.07241789077212807,"rho":-0.03049110705510862,"breakevenPct":6.073924501350934},{"delta":0.55,"premium":6.375800376647835,"strike":68.57815442561206,"iv":0.6396868173258003,"gamma":0.03292467043314501,"theta":-0.07486064030131827,"vega":0.0720412429378531,"rho":-0.03388800113436924,"breakevenPct":5.237120583540188},{"delta":0.6,"premium":7.427074074074072,"strike":70.17407407407407,"iv":0.6520800740740741,"gamma":0.031932888888888886,"theta":-0.07515088888888889,"vega":0.07133096296296297,"rho":-0.03730856915919453,"breakevenPct":4.40737355271176},{"delta":0.65,"premium":8.778925925925925,"strike":72.02592592592593,"iv":0.652931925925926,"gamma":0.030155111111111108,"theta":-0.07037311111111111,"vega":0.06740503703703704,"rho":-0.040957313723185756,"breakevenPct":3.645642900670323},{"delta":0.7,"premium":10.130777777777777,"strike":73.87777777777778,"iv":0.6537837777777777,"gamma":0.028377333333333334,"theta":-0.06559533333333334,"vega":0.06347911111111111,"rho":-0.04460605828717697,"breakevenPct":2.8839122486288886},{"delta":0.75,"premium":11.619498725573493,"strike":75.83687340696687,"iv":0.6484586236193712,"gamma":0.026161852166525064,"theta":-0.058716482582837716,"vega":0.05815420560747663,"rho":-0.0483560251357508,"breakevenPct":2.167314623105774},{"delta":0.8,"premium":13.31873406966865,"strike":77.96091758708582,"iv":0.633632795242141,"gamma":0.023273152081563293,"theta":-0.04860603228547152,"vega":0.050677570093457934,"rho":-0.052261679051474545,"breakevenPct":1.5201347997910428},{"delta":0.85,"premium":15.138755020080321,"strike":80.20080321285141,"iv":0.6212232931726908,"gamma":0.020259036144578316,"theta":-0.03851847389558233,"vega":0.04307831325301205,"rho":-0.05626087509134512,"breakevenPct":0.8804872139380244},{"delta":0.9,"premium":28.3124999999999,"strike":93.54166666666657,"iv":0.8848624999999974,"gamma":0.010737500000000028,"theta":-0.04015416666666652,"vega":0.03245416666666665,"rho":-0.06914438584114563,"breakevenPct":0.6258886857607111}]}},"errors":["fundamentals:provider_http_429"],"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"}}