{"symbol":"RDVT","url":"https://intraalpha.com/companies/RDVT","capturedAt":"2026-10-23T00:20:44.196Z","state":"partial","quote":{"symbol":"RDVT","last_price":78.09,"prev_close":78.56,"regular_close":78.09,"change":-0.47,"change_pct":-0.5983,"regular_change":-0.47,"regular_change_pct":-0.5983,"extended_change":0,"extended_change_pct":0,"bid":70,"ask":80.61,"bid_size":200,"ask_size":300,"volume":89008,"vwap":78.173594,"open":78.65,"high":79.24,"low":77.65,"close":78.09,"trade_count":3709,"last_trade_at":"2026-10-22T20:00:00.794964104Z","last_quote_at":"2026-10-22T23:55:55.004840476Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:43.625684733-04:00","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":"2026-10-22T19:55:05.337Z","bars":[{"c":77.2,"h":77.71,"l":77.2,"n":24,"o":77.2,"t":"2026-10-16T11:55:00Z","v":1592,"vw":77.324512},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-16T12:15:00Z","v":512,"vw":77.8},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-16T12:45:00Z","v":100,"vw":77.71},{"c":77.76,"h":78.3,"l":77.5,"n":79,"o":77.5,"t":"2026-10-16T13:30:00Z","v":5443,"vw":77.767417},{"c":76.585,"h":77.29,"l":76.585,"n":102,"o":77.29,"t":"2026-10-16T13:35:00Z","v":4379,"vw":77.110355},{"c":76.49,"h":76.55,"l":76.25,"n":255,"o":76.35,"t":"2026-10-16T13:45:00Z","v":7666,"vw":76.498169},{"c":76.76,"h":76.775,"l":76.5,"n":41,"o":76.775,"t":"2026-10-16T13:50:00Z","v":1683,"vw":76.616032},{"c":77.115,"h":77.13,"l":77.115,"n":17,"o":77.13,"t":"2026-10-16T13:55:00Z","v":628,"vw":77.121},{"c":77.025,"h":77.025,"l":77.025,"n":5,"o":77.025,"t":"2026-10-16T14:00:00Z","v":120,"vw":77.025},{"c":76.69,"h":77.155,"l":76.43,"n":65,"o":76.43,"t":"2026-10-16T14:05:00Z","v":1541,"vw":76.78625},{"c":76.8,"h":76.84,"l":76.49,"n":74,"o":76.49,"t":"2026-10-16T14:10:00Z","v":2394,"vw":76.794809},{"c":77.04,"h":77.04,"l":76.7855,"n":16,"o":76.7855,"t":"2026-10-16T14:15:00Z","v":276,"vw":76.91275},{"c":77.045,"h":77.045,"l":77.045,"n":10,"o":77.045,"t":"2026-10-16T14:20:00Z","v":244,"vw":77.045},{"c":76.56,"h":77.13,"l":76.56,"n":50,"o":77.13,"t":"2026-10-16T14:25:00Z","v":1172,"vw":76.775474},{"c":76.52,"h":76.52,"l":76.12,"n":27,"o":76.12,"t":"2026-10-16T14:30:00Z","v":941,"vw":76.356},{"c":76.51,"h":76.6,"l":76.51,"n":31,"o":76.56,"t":"2026-10-16T14:35:00Z","v":650,"vw":76.559441},{"c":76.455,"h":76.455,"l":76.455,"n":3,"o":76.455,"t":"2026-10-16T14:40:00Z","v":142,"vw":76.455},{"c":76.67,"h":76.67,"l":76.62,"n":12,"o":76.62,"t":"2026-10-16T14:50:00Z","v":443,"vw":76.63375},{"c":76.505,"h":76.51,"l":76.505,"n":16,"o":76.51,"t":"2026-10-16T14:55:00Z","v":1126,"vw":76.509},{"c":75.87,"h":76.27,"l":75.87,"n":73,"o":76.27,"t":"2026-10-16T15:05:00Z","v":1822,"vw":76.07},{"c":76.25,"h":76.25,"l":76.25,"n":11,"o":76.25,"t":"2026-10-16T15:10:00Z","v":298,"vw":76.25},{"c":75.76,"h":75.95,"l":75.74,"n":40,"o":75.78,"t":"2026-10-16T15:20:00Z","v":1796,"vw":75.834902},{"c":75.76,"h":75.76,"l":75.75,"n":9,"o":75.75,"t":"2026-10-16T15:25:00Z","v":227,"vw":75.755},{"c":75.835,"h":75.835,"l":75.66,"n":51,"o":75.71,"t":"2026-10-16T15:30:00Z","v":1860,"vw":75.717114},{"c":75.5,"h":75.58,"l":75.5,"n":25,"o":75.58,"t":"2026-10-16T15:35:00Z","v":663,"vw":75.54},{"c":75.4601,"h":75.7,"l":75.41,"n":51,"o":75.69,"t":"2026-10-16T15:40:00Z","v":1624,"vw":75.538666},{"c":75.46,"h":75.46,"l":75.46,"n":4,"o":75.46,"t":"2026-10-16T15:45:00Z","v":205,"vw":75.46},{"c":75.415,"h":75.415,"l":75.415,"n":5,"o":75.415,"t":"2026-10-16T15:50:00Z","v":108,"vw":75.415},{"c":74.3585,"h":75.27,"l":74.3,"n":149,"o":75.27,"t":"2026-10-16T15:55:00Z","v":4588,"vw":74.663416},{"c":74.8053,"h":74.9,"l":74.61,"n":61,"o":74.61,"t":"2026-10-16T16:00:00Z","v":3082,"vw":74.850337},{"c":74.995,"h":74.995,"l":74.98,"n":32,"o":74.98,"t":"2026-10-16T16:05:00Z","v":1133,"vw":74.988562},{"c":75.215,"h":75.215,"l":74.94,"n":25,"o":74.94,"t":"2026-10-16T16:15:00Z","v":1623,"vw":75.073857},{"c":75.64,"h":75.64,"l":75.26,"n":49,"o":75.26,"t":"2026-10-16T16:20:00Z","v":1527,"vw":75.534286},{"c":75.11,"h":75.27,"l":75.11,"n":24,"o":75.14,"t":"2026-10-16T16:30:00Z","v":1636,"vw":75.150884},{"c":74.85,"h":74.93,"l":74.82,"n":52,"o":74.93,"t":"2026-10-16T16:45:00Z","v":2122,"vw":74.881212},{"c":74.73,"h":74.76,"l":74.33,"n":155,"o":74.73,"t":"2026-10-16T16:50:00Z","v":4850,"vw":74.581643},{"c":74.83,"h":74.93,"l":74.82,"n":47,"o":74.88,"t":"2026-10-16T17:00:00Z","v":1741,"vw":74.850561},{"c":74.56,"h":74.57,"l":74.56,"n":33,"o":74.57,"t":"2026-10-16T17:15:00Z","v":609,"vw":74.566667},{"c":74.68,"h":74.68,"l":74.68,"n":10,"o":74.68,"t":"2026-10-16T17:25:00Z","v":164,"vw":74.68},{"c":74.7725,"h":74.7725,"l":74.4832,"n":40,"o":74.68,"t":"2026-10-16T17:30:00Z","v":2448,"vw":74.629008},{"c":74.775,"h":74.775,"l":74.775,"n":10,"o":74.775,"t":"2026-10-16T17:35:00Z","v":268,"vw":74.775},{"c":74.92,"h":74.92,"l":74.775,"n":38,"o":74.775,"t":"2026-10-16T17:40:00Z","v":1041,"vw":74.868333},{"c":74.705,"h":74.75,"l":74.68,"n":54,"o":74.75,"t":"2026-10-16T17:45:00Z","v":1691,"vw":74.706111},{"c":74.795,"h":74.795,"l":74.795,"n":8,"o":74.795,"t":"2026-10-16T18:00:00Z","v":255,"vw":74.795},{"c":74.7487,"h":74.7487,"l":74.7487,"n":9,"o":74.7487,"t":"2026-10-16T18:15:00Z","v":220,"vw":74.7487},{"c":74.79,"h":74.79,"l":74.79,"n":26,"o":74.79,"t":"2026-10-16T18:20:00Z","v":1073,"vw":74.79},{"c":74.795,"h":74.795,"l":74.795,"n":20,"o":74.795,"t":"2026-10-16T18:25:00Z","v":777,"vw":74.795},{"c":74.8,"h":74.8,"l":74.8,"n":32,"o":74.8,"t":"2026-10-16T18:30:00Z","v":627,"vw":74.8},{"c":74.61,"h":74.64,"l":74.61,"n":30,"o":74.64,"t":"2026-10-16T18:35:00Z","v":765,"vw":74.63},{"c":74.5,"h":74.65,"l":74.5,"n":53,"o":74.65,"t":"2026-10-16T18:40:00Z","v":2081,"vw":74.574922},{"c":74.34,"h":74.35,"l":74.34,"n":21,"o":74.35,"t":"2026-10-16T18:50:00Z","v":483,"vw":74.347407},{"c":74.43,"h":74.43,"l":74.16,"n":60,"o":74.34,"t":"2026-10-16T18:55:00Z","v":1681,"vw":74.371736},{"c":74.315,"h":74.45,"l":74.315,"n":38,"o":74.45,"t":"2026-10-16T19:00:00Z","v":1515,"vw":74.417226},{"c":74.27,"h":74.27,"l":74.18,"n":47,"o":74.19,"t":"2026-10-16T19:05:00Z","v":1568,"vw":74.201214},{"c":74.32,"h":74.32,"l":74.315,"n":27,"o":74.315,"t":"2026-10-16T19:10:00Z","v":659,"vw":74.318333},{"c":74.23,"h":74.435,"l":74.23,"n":140,"o":74.315,"t":"2026-10-16T19:15:00Z","v":3512,"vw":74.319636},{"c":74.385,"h":74.385,"l":74.385,"n":15,"o":74.385,"t":"2026-10-16T19:25:00Z","v":216,"vw":74.385},{"c":74.28,"h":74.455,"l":74.28,"n":52,"o":74.39,"t":"2026-10-16T19:30:00Z","v":1118,"vw":74.329825},{"c":74.195,"h":74.27,"l":74.1,"n":116,"o":74.27,"t":"2026-10-16T19:35:00Z","v":2805,"vw":74.2005},{"c":74.125,"h":74.195,"l":74.02,"n":159,"o":74.195,"t":"2026-10-16T19:40:00Z","v":5060,"vw":74.092387},{"c":74.2,"h":74.2,"l":73.98,"n":135,"o":74,"t":"2026-10-16T19:45:00Z","v":3133,"vw":74.080219},{"c":74.25,"h":74.46,"l":73.6,"n":777,"o":74.2,"t":"2026-10-16T19:50:00Z","v":39516,"vw":73.960503},{"c":74.14,"h":74.315,"l":73.96,"n":751,"o":74.18,"t":"2026-10-16T19:55:00Z","v":20618,"vw":74.081314},{"c":74.34,"h":75,"l":74,"n":22,"o":74,"t":"2026-10-16T20:00:00Z","v":34747,"vw":74.008654},{"c":74.1,"h":74.1,"l":74.1,"n":6,"o":74.1,"t":"2026-10-19T09:30:00Z","v":505,"vw":74.1},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-19T09:35:00Z","v":500,"vw":74.1},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-10-19T11:55:00Z","v":100,"vw":74.51},{"c":74.24,"h":74.65,"l":73.835,"n":1015,"o":74,"t":"2026-10-19T13:30:00Z","v":135717,"vw":74.089016},{"c":74.335,"h":74.495,"l":73.956,"n":30,"o":74.405,"t":"2026-10-19T13:35:00Z","v":1514,"vw":74.129391},{"c":73.68,"h":74.34,"l":73.65,"n":154,"o":74.34,"t":"2026-10-19T13:40:00Z","v":7039,"vw":73.929262},{"c":73.86,"h":74.035,"l":73.39,"n":104,"o":73.62,"t":"2026-10-19T13:45:00Z","v":7551,"vw":73.62188},{"c":73.7552,"h":74.26,"l":73.68,"n":82,"o":74.175,"t":"2026-10-19T13:50:00Z","v":4596,"vw":74.016935},{"c":73.66,"h":74.14,"l":73.66,"n":57,"o":73.755,"t":"2026-10-19T14:00:00Z","v":3480,"vw":73.742552},{"c":73.27,"h":73.61,"l":73.27,"n":45,"o":73.48,"t":"2026-10-19T14:05:00Z","v":2095,"vw":73.515556},{"c":73.8,"h":73.8,"l":73.3,"n":113,"o":73.3,"t":"2026-10-19T14:10:00Z","v":1765,"vw":73.603685},{"c":73.44,"h":73.75,"l":73.44,"n":81,"o":73.73,"t":"2026-10-19T14:15:00Z","v":1790,"vw":73.562933},{"c":73.44,"h":73.44,"l":73.44,"n":9,"o":73.44,"t":"2026-10-19T14:20:00Z","v":139,"vw":73.44},{"c":73.25,"h":73.26,"l":73.25,"n":12,"o":73.25,"t":"2026-10-19T14:30:00Z","v":369,"vw":73.253333},{"c":73.2551,"h":73.63,"l":72.77,"n":215,"o":73.4,"t":"2026-10-19T14:35:00Z","v":12411,"vw":73.359372},{"c":73.13,"h":73.275,"l":72.9101,"n":28,"o":73.275,"t":"2026-10-19T14:40:00Z","v":1132,"vw":73.088624},{"c":73.4975,"h":73.4975,"l":73.22,"n":44,"o":73.22,"t":"2026-10-19T14:45:00Z","v":2783,"vw":73.321971},{"c":73.665,"h":73.665,"l":73.665,"n":7,"o":73.665,"t":"2026-10-19T14:50:00Z","v":216,"vw":73.665},{"c":73.695,"h":73.695,"l":73.695,"n":4,"o":73.695,"t":"2026-10-19T14:55:00Z","v":199,"vw":73.695},{"c":73.41,"h":73.52,"l":73.41,"n":72,"o":73.52,"t":"2026-10-19T15:00:00Z","v":2365,"vw":73.496376},{"c":73.4,"h":73.69,"l":73.39,"n":80,"o":73.39,"t":"2026-10-19T15:05:00Z","v":3832,"vw":73.474419},{"c":73.705,"h":73.705,"l":73.41,"n":14,"o":73.41,"t":"2026-10-19T15:10:00Z","v":737,"vw":73.591741},{"c":73.41,"h":73.65,"l":73.41,"n":12,"o":73.65,"t":"2026-10-19T15:15:00Z","v":380,"vw":73.540286},{"c":73.42,"h":73.42,"l":73.42,"n":5,"o":73.42,"t":"2026-10-19T15:20:00Z","v":140,"vw":73.42},{"c":73.69,"h":73.865,"l":73.61,"n":113,"o":73.61,"t":"2026-10-19T15:25:00Z","v":10093,"vw":73.696158},{"c":73.65,"h":73.65,"l":73.65,"n":8,"o":73.65,"t":"2026-10-19T15:30:00Z","v":159,"vw":73.65},{"c":73.72,"h":73.795,"l":73.64,"n":54,"o":73.775,"t":"2026-10-19T15:35:00Z","v":10363,"vw":73.719687},{"c":73.76,"h":73.8,"l":73.63,"n":139,"o":73.71,"t":"2026-10-19T15:40:00Z","v":20966,"vw":73.670204},{"c":73.73,"h":73.78,"l":73.73,"n":40,"o":73.76,"t":"2026-10-19T15:45:00Z","v":1114,"vw":73.746},{"c":73.8594,"h":73.86,"l":73.8594,"n":31,"o":73.86,"t":"2026-10-19T15:50:00Z","v":825,"vw":73.8596},{"c":73.62,"h":74.065,"l":73.62,"n":91,"o":74.03,"t":"2026-10-19T15:55:00Z","v":2995,"vw":73.831748},{"c":73.38,"h":73.53,"l":73.38,"n":47,"o":73.52,"t":"2026-10-19T16:00:00Z","v":1308,"vw":73.468571},{"c":73.475,"h":73.55,"l":73.475,"n":14,"o":73.55,"t":"2026-10-19T16:05:00Z","v":324,"vw":73.5125},{"c":73.59,"h":73.59,"l":73.59,"n":11,"o":73.59,"t":"2026-10-19T16:10:00Z","v":263,"vw":73.59},{"c":73.435,"h":73.435,"l":73.42,"n":26,"o":73.43,"t":"2026-10-19T16:20:00Z","v":1141,"vw":73.430132},{"c":73.364,"h":73.364,"l":73.364,"n":7,"o":73.364,"t":"2026-10-19T16:25:00Z","v":127,"vw":73.364},{"c":73.435,"h":73.435,"l":73.3001,"n":8,"o":73.3001,"t":"2026-10-19T16:30:00Z","v":245,"vw":73.36755},{"c":73.43,"h":73.43,"l":73.33,"n":47,"o":73.33,"t":"2026-10-19T16:50:00Z","v":2238,"vw":73.364771},{"c":73.4875,"h":73.4875,"l":73.4875,"n":5,"o":73.4875,"t":"2026-10-19T16:55:00Z","v":116,"vw":73.4875},{"c":73.55,"h":73.56,"l":73.5,"n":33,"o":73.5,"t":"2026-10-19T17:00:00Z","v":1374,"vw":73.55},{"c":73.515,"h":73.525,"l":73.515,"n":20,"o":73.525,"t":"2026-10-19T17:05:00Z","v":424,"vw":73.521667},{"c":73.695,"h":73.695,"l":73.6,"n":30,"o":73.6,"t":"2026-10-19T17:10:00Z","v":663,"vw":73.625676},{"c":73.86,"h":73.86,"l":73.71,"n":10,"o":73.71,"t":"2026-10-19T17:15:00Z","v":276,"vw":73.77},{"c":73.765,"h":73.765,"l":73.76,"n":5,"o":73.76,"t":"2026-10-19T17:20:00Z","v":203,"vw":73.7625},{"c":73.96,"h":74.06,"l":73.93,"n":102,"o":73.93,"t":"2026-10-19T17:25:00Z","v":2691,"vw":73.981398},{"c":73.98,"h":73.98,"l":73.75,"n":87,"o":73.92,"t":"2026-10-19T17:35:00Z","v":2905,"vw":73.936471},{"c":74.03,"h":74.04,"l":74.025,"n":45,"o":74.025,"t":"2026-10-19T17:40:00Z","v":1639,"vw":74.028586},{"c":73.86,"h":73.86,"l":73.86,"n":25,"o":73.86,"t":"2026-10-19T17:45:00Z","v":532,"vw":73.86},{"c":73.97,"h":73.97,"l":73.97,"n":13,"o":73.97,"t":"2026-10-19T17:55:00Z","v":159,"vw":73.97},{"c":73.68,"h":73.86,"l":73.68,"n":63,"o":73.747,"t":"2026-10-19T18:05:00Z","v":5188,"vw":73.753866},{"c":73.65,"h":73.695,"l":73.56,"n":97,"o":73.63,"t":"2026-10-19T18:10:00Z","v":2982,"vw":73.631885},{"c":73.655,"h":73.655,"l":73.655,"n":9,"o":73.655,"t":"2026-10-19T18:15:00Z","v":142,"vw":73.655},{"c":73.52,"h":73.65,"l":73.52,"n":18,"o":73.65,"t":"2026-10-19T18:20:00Z","v":538,"vw":73.606811},{"c":73.655,"h":73.655,"l":73.655,"n":12,"o":73.655,"t":"2026-10-19T18:25:00Z","v":267,"vw":73.655},{"c":73.505,"h":73.62,"l":73.22,"n":312,"o":73.52,"t":"2026-10-19T18:35:00Z","v":18375,"vw":73.450277},{"c":73.575,"h":73.66,"l":73.47,"n":113,"o":73.6,"t":"2026-10-19T18:45:00Z","v":5523,"vw":73.53852},{"c":73.61,"h":73.61,"l":73.42,"n":31,"o":73.42,"t":"2026-10-19T18:50:00Z","v":717,"vw":73.558767},{"c":73.625,"h":73.625,"l":73.625,"n":13,"o":73.625,"t":"2026-10-19T19:10:00Z","v":222,"vw":73.625},{"c":73.46,"h":73.46,"l":73.38,"n":98,"o":73.46,"t":"2026-10-19T19:15:00Z","v":3000,"vw":73.433913},{"c":73.545,"h":73.545,"l":73.4,"n":178,"o":73.465,"t":"2026-10-19T19:20:00Z","v":9483,"vw":73.470703},{"c":73.66,"h":73.66,"l":73.55,"n":42,"o":73.55,"t":"2026-10-19T19:25:00Z","v":1842,"vw":73.556875},{"c":74.195,"h":74.195,"l":73.55,"n":109,"o":73.55,"t":"2026-10-19T19:30:00Z","v":4615,"vw":73.829293},{"c":73.995,"h":74.235,"l":73.91,"n":127,"o":74.205,"t":"2026-10-19T19:35:00Z","v":4134,"vw":74.073278},{"c":74.31,"h":74.31,"l":73.94,"n":61,"o":73.99,"t":"2026-10-19T19:40:00Z","v":2508,"vw":74.053455},{"c":74.6,"h":74.6,"l":74.6,"n":23,"o":74.6,"t":"2026-10-19T19:45:00Z","v":426,"vw":74.6},{"c":74.27,"h":74.27,"l":73.63,"n":286,"o":73.94,"t":"2026-10-19T19:50:00Z","v":15477,"vw":73.868648},{"c":74.43,"h":74.55,"l":74,"n":757,"o":74.36,"t":"2026-10-19T19:55:00Z","v":35409,"vw":74.17902},{"c":74.49,"h":74.49,"l":74.49,"n":22,"o":74.49,"t":"2026-10-19T20:00:00Z","v":23970,"vw":74.49},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-20T09:30:00Z","v":500,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-20T09:45:00Z","v":500,"vw":74.6},{"c":75.195,"h":75.49,"l":74,"n":33,"o":75.09,"t":"2026-10-20T13:30:00Z","v":2393,"vw":74.947876},{"c":74.555,"h":75.5,"l":74.555,"n":17,"o":74.675,"t":"2026-10-20T13:35:00Z","v":933,"vw":75.056312},{"c":74.31,"h":74.46,"l":74.31,"n":35,"o":74.46,"t":"2026-10-20T13:40:00Z","v":1368,"vw":74.385743},{"c":74.6,"h":74.81,"l":74,"n":70,"o":74.81,"t":"2026-10-20T13:45:00Z","v":2495,"vw":74.383571},{"c":74.72,"h":75.09,"l":74.71,"n":22,"o":75.09,"t":"2026-10-20T13:50:00Z","v":969,"vw":74.828333},{"c":75.39,"h":75.43,"l":75.32,"n":14,"o":75.32,"t":"2026-10-20T13:55:00Z","v":616,"vw":75.400414},{"c":74.96,"h":75.8,"l":74.96,"n":34,"o":75.5,"t":"2026-10-20T14:00:00Z","v":1786,"vw":75.460133},{"c":76.3,"h":76.3,"l":76,"n":34,"o":76,"t":"2026-10-20T14:25:00Z","v":1141,"vw":76.15},{"c":76.5,"h":76.5,"l":75.8635,"n":11,"o":75.8635,"t":"2026-10-20T14:35:00Z","v":733,"vw":75.969583},{"c":76.505,"h":76.505,"l":76.505,"n":2,"o":76.505,"t":"2026-10-20T14:40:00Z","v":160,"vw":76.505},{"c":76.505,"h":76.505,"l":76.505,"n":7,"o":76.505,"t":"2026-10-20T14:50:00Z","v":597,"vw":76.505},{"c":76.4874,"h":76.655,"l":76.4874,"n":24,"o":76.655,"t":"2026-10-20T14:55:00Z","v":890,"vw":76.625684},{"c":76.6243,"h":76.6243,"l":76.45,"n":100,"o":76.45,"t":"2026-10-20T15:00:00Z","v":2813,"vw":76.468215},{"c":76.515,"h":76.515,"l":76.515,"n":9,"o":76.515,"t":"2026-10-20T15:05:00Z","v":153,"vw":76.515},{"c":76.09,"h":76.455,"l":76.05,"n":73,"o":76.455,"t":"2026-10-20T15:10:00Z","v":1867,"vw":76.272338},{"c":76.32,"h":76.32,"l":76.1,"n":15,"o":76.1,"t":"2026-10-20T15:15:00Z","v":725,"vw":76.232},{"c":76.305,"h":76.305,"l":76.01,"n":38,"o":76.13,"t":"2026-10-20T15:30:00Z","v":809,"vw":76.130851},{"c":76.21,"h":76.21,"l":76.21,"n":7,"o":76.21,"t":"2026-10-20T15:40:00Z","v":128,"vw":76.21},{"c":76.7399,"h":76.7399,"l":76.7399,"n":5,"o":76.7399,"t":"2026-10-20T16:10:00Z","v":210,"vw":76.7399},{"c":76.15,"h":76.2,"l":76.15,"n":41,"o":76.2,"t":"2026-10-20T16:20:00Z","v":907,"vw":76.1775},{"c":76.2475,"h":76.25,"l":76.245,"n":13,"o":76.245,"t":"2026-10-20T16:25:00Z","v":876,"vw":76.246563},{"c":76.2914,"h":76.2914,"l":76.2914,"n":2,"o":76.2914,"t":"2026-10-20T16:35:00Z","v":132,"vw":76.2914},{"c":76.51,"h":76.51,"l":76.4,"n":17,"o":76.4,"t":"2026-10-20T16:40:00Z","v":711,"vw":76.429},{"c":76.04,"h":76.24,"l":76.04,"n":77,"o":76.24,"t":"2026-10-20T16:50:00Z","v":1801,"vw":76.105},{"c":76.01,"h":76.01,"l":76.01,"n":5,"o":76.01,"t":"2026-10-20T16:55:00Z","v":149,"vw":76.01},{"c":76.22,"h":76.22,"l":76.22,"n":31,"o":76.22,"t":"2026-10-20T17:30:00Z","v":1050,"vw":76.22},{"c":76.485,"h":76.485,"l":76.395,"n":9,"o":76.395,"t":"2026-10-20T17:35:00Z","v":320,"vw":76.426667},{"c":76.13,"h":76.13,"l":76.13,"n":40,"o":76.13,"t":"2026-10-20T17:45:00Z","v":417,"vw":76.13},{"c":76.185,"h":76.185,"l":76.185,"n":6,"o":76.185,"t":"2026-10-20T17:55:00Z","v":315,"vw":76.185},{"c":76.195,"h":76.195,"l":76.195,"n":9,"o":76.195,"t":"2026-10-20T18:00:00Z","v":314,"vw":76.195},{"c":76.375,"h":76.375,"l":76.375,"n":8,"o":76.375,"t":"2026-10-20T18:05:00Z","v":158,"vw":76.375},{"c":76.205,"h":76.35,"l":76.205,"n":17,"o":76.35,"t":"2026-10-20T18:20:00Z","v":332,"vw":76.294444},{"c":76.35,"h":76.35,"l":76.21,"n":12,"o":76.21,"t":"2026-10-20T18:35:00Z","v":304,"vw":76.28},{"c":76.23,"h":76.23,"l":76.23,"n":9,"o":76.23,"t":"2026-10-20T18:40:00Z","v":176,"vw":76.23},{"c":76.255,"h":76.26,"l":76.255,"n":31,"o":76.26,"t":"2026-10-20T18:45:00Z","v":470,"vw":76.25875},{"c":76.255,"h":76.255,"l":76.255,"n":18,"o":76.255,"t":"2026-10-20T18:55:00Z","v":944,"vw":76.255},{"c":76.24,"h":76.39,"l":76.23,"n":55,"o":76.37,"t":"2026-10-20T19:00:00Z","v":2105,"vw":76.318182},{"c":76.305,"h":76.305,"l":76.305,"n":10,"o":76.305,"t":"2026-10-20T19:10:00Z","v":267,"vw":76.305},{"c":76.08,"h":76.305,"l":75.99,"n":115,"o":76.305,"t":"2026-10-20T19:20:00Z","v":3433,"vw":76.118667},{"c":76.085,"h":76.085,"l":76.085,"n":11,"o":76.085,"t":"2026-10-20T19:25:00Z","v":392,"vw":76.085},{"c":76.2,"h":76.2,"l":76.2,"n":7,"o":76.2,"t":"2026-10-20T19:40:00Z","v":120,"vw":76.2},{"c":76.5,"h":76.5,"l":76.205,"n":110,"o":76.215,"t":"2026-10-20T19:50:00Z","v":2877,"vw":76.357164},{"c":76.28,"h":76.34,"l":76.1,"n":364,"o":76.34,"t":"2026-10-20T19:55:00Z","v":6453,"vw":76.193857},{"c":76.255,"h":76.255,"l":76.255,"n":12,"o":76.255,"t":"2026-10-20T20:00:00Z","v":26041,"vw":76.255},{"c":76.3,"h":76.3,"l":76.3,"n":4,"o":76.3,"t":"2026-10-21T11:15:00Z","v":503,"vw":76.3},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-21T11:40:00Z","v":500,"vw":76.3},{"c":76.21,"h":76.21,"l":76.21,"n":8,"o":76.21,"t":"2026-10-21T13:30:00Z","v":942,"vw":76.21},{"c":77.15,"h":77.15,"l":76.18,"n":129,"o":76.18,"t":"2026-10-21T13:35:00Z","v":5942,"vw":76.831896},{"c":76.915,"h":76.9951,"l":76.745,"n":21,"o":76.745,"t":"2026-10-21T13:40:00Z","v":1936,"vw":76.898128},{"c":77.02,"h":77.02,"l":77.02,"n":7,"o":77.02,"t":"2026-10-21T13:55:00Z","v":1041,"vw":77.02},{"c":76.73,"h":76.91,"l":76.63,"n":60,"o":76.91,"t":"2026-10-21T14:00:00Z","v":1958,"vw":76.7386},{"c":77.135,"h":77.4,"l":77.135,"n":34,"o":77.21,"t":"2026-10-21T14:10:00Z","v":959,"vw":77.271029},{"c":77.415,"h":77.6913,"l":77.415,"n":81,"o":77.49,"t":"2026-10-21T14:15:00Z","v":3992,"vw":77.486426},{"c":77.86,"h":77.86,"l":77.69,"n":22,"o":77.69,"t":"2026-10-21T14:25:00Z","v":718,"vw":77.7625},{"c":78,"h":78,"l":77.9,"n":18,"o":77.9,"t":"2026-10-21T14:30:00Z","v":443,"vw":77.966667},{"c":77.97,"h":78.02,"l":77.97,"n":109,"o":77.99,"t":"2026-10-21T14:50:00Z","v":2066,"vw":78.003279},{"c":77.95,"h":77.95,"l":77.95,"n":14,"o":77.95,"t":"2026-10-21T15:00:00Z","v":738,"vw":77.95},{"c":78.09,"h":78.09,"l":77.945,"n":29,"o":77.945,"t":"2026-10-21T15:25:00Z","v":631,"vw":78.0175},{"c":78.1,"h":78.1,"l":78.1,"n":23,"o":78.1,"t":"2026-10-21T15:35:00Z","v":676,"vw":78.1},{"c":78.2,"h":78.2,"l":78.1,"n":29,"o":78.1,"t":"2026-10-21T15:40:00Z","v":795,"vw":78.128169},{"c":78.09,"h":78.09,"l":78.09,"n":5,"o":78.09,"t":"2026-10-21T15:45:00Z","v":313,"vw":78.09},{"c":78.2999,"h":78.2999,"l":78.2999,"n":3,"o":78.2999,"t":"2026-10-21T15:50:00Z","v":143,"vw":78.2999},{"c":78.28,"h":78.28,"l":78.28,"n":4,"o":78.28,"t":"2026-10-21T15:55:00Z","v":153,"vw":78.28},{"c":78.09,"h":78.09,"l":78.09,"n":11,"o":78.09,"t":"2026-10-21T16:00:00Z","v":379,"vw":78.09},{"c":78.19,"h":78.29,"l":78.09,"n":21,"o":78.29,"t":"2026-10-21T16:25:00Z","v":716,"vw":78.177715},{"c":78.3,"h":78.3,"l":78.2854,"n":25,"o":78.2854,"t":"2026-10-21T16:30:00Z","v":985,"vw":78.290808},{"c":78.215,"h":78.22,"l":78.215,"n":13,"o":78.22,"t":"2026-10-21T16:35:00Z","v":395,"vw":78.217807},{"c":78.3585,"h":78.3585,"l":78.3585,"n":4,"o":78.3585,"t":"2026-10-21T16:40:00Z","v":210,"vw":78.3585},{"c":78.05,"h":78.38,"l":78.05,"n":22,"o":78.34,"t":"2026-10-21T16:45:00Z","v":1205,"vw":78.243774},{"c":78.38,"h":78.38,"l":78.38,"n":21,"o":78.38,"t":"2026-10-21T16:50:00Z","v":546,"vw":78.38},{"c":78.39,"h":78.39,"l":78.24,"n":18,"o":78.24,"t":"2026-10-21T17:00:00Z","v":375,"vw":78.336667},{"c":78.43,"h":78.43,"l":78.43,"n":11,"o":78.43,"t":"2026-10-21T17:15:00Z","v":211,"vw":78.43},{"c":78.19,"h":78.22,"l":78.08,"n":91,"o":78.15,"t":"2026-10-21T17:30:00Z","v":2890,"vw":78.162857},{"c":78.11,"h":78.19,"l":78.11,"n":92,"o":78.11,"t":"2026-10-21T17:45:00Z","v":2928,"vw":78.176193},{"c":78.18,"h":78.18,"l":78.18,"n":8,"o":78.18,"t":"2026-10-21T17:50:00Z","v":297,"vw":78.18},{"c":78.23,"h":78.23,"l":78.04,"n":14,"o":78.04,"t":"2026-10-21T18:00:00Z","v":320,"vw":78.116},{"c":78.26,"h":78.26,"l":78.155,"n":20,"o":78.155,"t":"2026-10-21T18:10:00Z","v":566,"vw":78.195976},{"c":78.32,"h":78.32,"l":78.32,"n":8,"o":78.32,"t":"2026-10-21T18:15:00Z","v":214,"vw":78.32},{"c":78.32,"h":78.32,"l":78.32,"n":3,"o":78.32,"t":"2026-10-21T18:20:00Z","v":102,"vw":78.32},{"c":78.2499,"h":78.2499,"l":78.2499,"n":5,"o":78.2499,"t":"2026-10-21T18:35:00Z","v":175,"vw":78.2499},{"c":78.1484,"h":78.16,"l":78.1484,"n":15,"o":78.16,"t":"2026-10-21T18:40:00Z","v":326,"vw":78.1542},{"c":78.16,"h":78.23,"l":78,"n":121,"o":78.1,"t":"2026-10-21T18:45:00Z","v":4599,"vw":78.097272},{"c":78.25,"h":78.25,"l":78.25,"n":4,"o":78.25,"t":"2026-10-21T18:50:00Z","v":111,"vw":78.25},{"c":78.13,"h":78.13,"l":78.02,"n":13,"o":78.02,"t":"2026-10-21T18:55:00Z","v":275,"vw":78.075},{"c":77.91,"h":78.145,"l":77.91,"n":66,"o":78.145,"t":"2026-10-21T19:00:00Z","v":1475,"vw":77.990714},{"c":78.15,"h":78.15,"l":77.97,"n":13,"o":77.97,"t":"2026-10-21T19:05:00Z","v":350,"vw":78.060891},{"c":78.045,"h":78.045,"l":78.045,"n":8,"o":78.045,"t":"2026-10-21T19:10:00Z","v":267,"vw":78.045},{"c":78.2,"h":78.2,"l":78.19,"n":43,"o":78.19,"t":"2026-10-21T19:20:00Z","v":1353,"vw":78.193333},{"c":78.3,"h":78.3,"l":78.25,"n":18,"o":78.25,"t":"2026-10-21T19:25:00Z","v":426,"vw":78.27},{"c":78.45,"h":78.45,"l":78.135,"n":40,"o":78.135,"t":"2026-10-21T19:30:00Z","v":1542,"vw":78.337119},{"c":78.5,"h":78.5,"l":78.5,"n":4,"o":78.5,"t":"2026-10-21T19:35:00Z","v":123,"vw":78.5},{"c":78.74,"h":78.74,"l":78.55,"n":44,"o":78.55,"t":"2026-10-21T19:45:00Z","v":3003,"vw":78.607692},{"c":78.655,"h":78.655,"l":78.655,"n":16,"o":78.655,"t":"2026-10-21T19:50:00Z","v":480,"vw":78.655},{"c":78.67,"h":78.73,"l":78.445,"n":453,"o":78.655,"t":"2026-10-21T19:55:00Z","v":11281,"vw":78.613813},{"c":78.56,"h":78.56,"l":78.56,"n":17,"o":78.56,"t":"2026-10-21T20:00:00Z","v":17587,"vw":78.56},{"c":78.4,"h":78.4,"l":78.4,"n":3,"o":78.4,"t":"2026-10-22T09:35:00Z","v":502,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-22T09:40:00Z","v":100,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-22T09:45:00Z","v":500,"vw":78.4},{"c":79.2,"h":79.2,"l":78.65,"n":59,"o":78.65,"t":"2026-10-22T13:30:00Z","v":3761,"vw":78.881988},{"c":79.24,"h":79.24,"l":79.24,"n":3,"o":79.24,"t":"2026-10-22T13:35:00Z","v":105,"vw":79.24},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-10-22T13:40:00Z","v":101,"vw":79.06},{"c":78.53,"h":78.53,"l":78.53,"n":7,"o":78.53,"t":"2026-10-22T14:00:00Z","v":140,"vw":78.53},{"c":78.345,"h":78.53,"l":78.06,"n":11,"o":78.53,"t":"2026-10-22T14:05:00Z","v":463,"vw":78.259823},{"c":77.75,"h":78.02,"l":77.65,"n":232,"o":78.01,"t":"2026-10-22T14:20:00Z","v":6679,"vw":77.807847},{"c":77.855,"h":77.855,"l":77.75,"n":26,"o":77.75,"t":"2026-10-22T14:30:00Z","v":1078,"vw":77.814302},{"c":78,"h":78,"l":77.99,"n":14,"o":77.99,"t":"2026-10-22T14:40:00Z","v":394,"vw":77.996},{"c":77.995,"h":77.995,"l":77.995,"n":5,"o":77.995,"t":"2026-10-22T14:45:00Z","v":176,"vw":77.995},{"c":77.9858,"h":77.9858,"l":77.9858,"n":2,"o":77.9858,"t":"2026-10-22T14:50:00Z","v":201,"vw":77.9858},{"c":78.33,"h":78.4,"l":78.23,"n":47,"o":78.26,"t":"2026-10-22T14:55:00Z","v":1148,"vw":78.3225},{"c":78.3238,"h":78.49,"l":78.3238,"n":8,"o":78.49,"t":"2026-10-22T15:00:00Z","v":265,"vw":78.401102},{"c":78.5,"h":78.5,"l":78.355,"n":22,"o":78.5,"t":"2026-10-22T15:05:00Z","v":1390,"vw":78.487179},{"c":78.7538,"h":78.7538,"l":78.7,"n":22,"o":78.7,"t":"2026-10-22T15:15:00Z","v":377,"vw":78.7269},{"c":78.715,"h":78.8,"l":78.715,"n":38,"o":78.8,"t":"2026-10-22T15:20:00Z","v":856,"vw":78.743333},{"c":78.775,"h":78.775,"l":78.775,"n":7,"o":78.775,"t":"2026-10-22T15:25:00Z","v":210,"vw":78.775},{"c":78.775,"h":78.775,"l":78.775,"n":80,"o":78.775,"t":"2026-10-22T15:30:00Z","v":2578,"vw":78.775},{"c":78.645,"h":78.645,"l":78.52,"n":18,"o":78.52,"t":"2026-10-22T15:35:00Z","v":368,"vw":78.603333},{"c":78.565,"h":78.565,"l":78.565,"n":19,"o":78.565,"t":"2026-10-22T15:50:00Z","v":399,"vw":78.565},{"c":78.62,"h":78.62,"l":78.62,"n":3,"o":78.62,"t":"2026-10-22T16:00:00Z","v":103,"vw":78.62},{"c":78.745,"h":78.745,"l":78.71,"n":41,"o":78.71,"t":"2026-10-22T16:05:00Z","v":922,"vw":78.736},{"c":78.695,"h":78.695,"l":78.695,"n":8,"o":78.695,"t":"2026-10-22T16:10:00Z","v":389,"vw":78.695},{"c":78.71,"h":78.71,"l":78.71,"n":6,"o":78.71,"t":"2026-10-22T16:30:00Z","v":133,"vw":78.71},{"c":78.3,"h":78.57,"l":78.3,"n":58,"o":78.57,"t":"2026-10-22T16:35:00Z","v":2538,"vw":78.436134},{"c":78.24,"h":78.48,"l":78.24,"n":91,"o":78.375,"t":"2026-10-22T16:40:00Z","v":2225,"vw":78.429558},{"c":77.84,"h":77.84,"l":77.84,"n":7,"o":77.84,"t":"2026-10-22T16:45:00Z","v":297,"vw":77.84},{"c":78.19,"h":78.205,"l":78.12,"n":55,"o":78.12,"t":"2026-10-22T16:55:00Z","v":1030,"vw":78.171667},{"c":78.03,"h":78.4,"l":78.03,"n":36,"o":78.36,"t":"2026-10-22T17:00:00Z","v":1254,"vw":78.288571},{"c":78.195,"h":78.195,"l":78.195,"n":22,"o":78.195,"t":"2026-10-22T17:05:00Z","v":889,"vw":78.195},{"c":77.98,"h":77.98,"l":77.98,"n":5,"o":77.98,"t":"2026-10-22T17:10:00Z","v":123,"vw":77.98},{"c":78.11,"h":78.11,"l":78.11,"n":2,"o":78.11,"t":"2026-10-22T17:20:00Z","v":107,"vw":78.11},{"c":77.95,"h":77.95,"l":77.93,"n":44,"o":77.93,"t":"2026-10-22T17:25:00Z","v":1050,"vw":77.934},{"c":77.96,"h":77.965,"l":77.96,"n":10,"o":77.965,"t":"2026-10-22T17:30:00Z","v":244,"vw":77.962545},{"c":77.96,"h":77.96,"l":77.96,"n":5,"o":77.96,"t":"2026-10-22T17:35:00Z","v":222,"vw":77.96},{"c":77.96,"h":77.96,"l":77.96,"n":6,"o":77.96,"t":"2026-10-22T17:40:00Z","v":534,"vw":77.96},{"c":78.01,"h":78.01,"l":78,"n":20,"o":78,"t":"2026-10-22T17:50:00Z","v":1151,"vw":78.001947},{"c":78.01,"h":78.01,"l":78.01,"n":17,"o":78.01,"t":"2026-10-22T17:55:00Z","v":349,"vw":78.01},{"c":77.88,"h":77.92,"l":77.88,"n":43,"o":77.92,"t":"2026-10-22T18:00:00Z","v":894,"vw":77.9},{"c":78.015,"h":78.015,"l":78.015,"n":2,"o":78.015,"t":"2026-10-22T18:05:00Z","v":240,"vw":78.015},{"c":78.15,"h":78.21,"l":78.15,"n":19,"o":78.21,"t":"2026-10-22T18:10:00Z","v":516,"vw":78.19},{"c":78.135,"h":78.135,"l":78,"n":39,"o":78,"t":"2026-10-22T18:15:00Z","v":914,"vw":78.031154},{"c":78,"h":78.14,"l":78,"n":23,"o":78.14,"t":"2026-10-22T18:25:00Z","v":387,"vw":78.046667},{"c":77.96,"h":78.205,"l":77.96,"n":40,"o":78.205,"t":"2026-10-22T18:30:00Z","v":1315,"vw":78.128205},{"c":77.91,"h":77.91,"l":77.88,"n":28,"o":77.88,"t":"2026-10-22T18:40:00Z","v":693,"vw":77.903119},{"c":77.9,"h":77.9,"l":77.795,"n":54,"o":77.805,"t":"2026-10-22T18:55:00Z","v":1475,"vw":77.846206},{"c":77.67,"h":77.83,"l":77.67,"n":40,"o":77.83,"t":"2026-10-22T19:00:00Z","v":526,"vw":77.75},{"c":77.81,"h":77.81,"l":77.775,"n":25,"o":77.775,"t":"2026-10-22T19:10:00Z","v":579,"vw":77.798014},{"c":77.895,"h":77.895,"l":77.835,"n":47,"o":77.835,"t":"2026-10-22T19:15:00Z","v":927,"vw":77.860487},{"c":78.12,"h":78.12,"l":78.03,"n":57,"o":78.03,"t":"2026-10-22T19:25:00Z","v":1180,"vw":78.091143},{"c":77.965,"h":77.965,"l":77.91,"n":47,"o":77.91,"t":"2026-10-22T19:30:00Z","v":1001,"vw":77.9375},{"c":78.04,"h":78.08,"l":78.04,"n":44,"o":78.08,"t":"2026-10-22T19:35:00Z","v":850,"vw":78.06},{"c":77.89,"h":78.05,"l":77.89,"n":22,"o":78.05,"t":"2026-10-22T19:40:00Z","v":330,"vw":77.973077},{"c":77.94,"h":77.97,"l":77.94,"n":21,"o":77.97,"t":"2026-10-22T19:45:00Z","v":564,"vw":77.950606},{"c":78.165,"h":78.165,"l":77.8,"n":54,"o":77.94,"t":"2026-10-22T19:50:00Z","v":1045,"vw":78.010702},{"c":78.13,"h":78.26,"l":77.9,"n":293,"o":77.96,"t":"2026-10-22T19:55:00Z","v":5984,"vw":78.029413},{"c":78.09,"h":78.09,"l":78.09,"n":17,"o":78.09,"t":"2026-10-22T20:00:00Z","v":16419,"vw":78.09}],"history":[{"c":30.29,"h":31.58,"l":30.29,"n":1562,"o":31.58,"t":"2024-10-21T04:00:00Z","v":54991,"vw":30.75351},{"c":29.58,"h":30.3,"l":29.57,"n":917,"o":30.3,"t":"2024-10-22T04:00:00Z","v":35970,"vw":29.746756},{"c":29.02,"h":30,"l":28.83,"n":757,"o":30,"t":"2024-10-23T04:00:00Z","v":32196,"vw":29.311147},{"c":28.7,"h":29.2352,"l":28.5601,"n":617,"o":29.12,"t":"2024-10-24T04:00:00Z","v":20925,"vw":28.78},{"c":28.57,"h":29.12,"l":28.5236,"n":597,"o":28.98,"t":"2024-10-25T04:00:00Z","v":35233,"vw":28.83625},{"c":28.71,"h":30.015,"l":28.56,"n":790,"o":28.96,"t":"2024-10-28T04:00:00Z","v":34106,"vw":28.690404},{"c":30.3,"h":30.34,"l":28.5,"n":1435,"o":28.64,"t":"2024-10-29T04:00:00Z","v":43556,"vw":29.780559},{"c":30.07,"h":30.4687,"l":29.97,"n":845,"o":30.3,"t":"2024-10-30T04:00:00Z","v":30969,"vw":30.172526},{"c":30.08,"h":30.54,"l":29.74,"n":847,"o":29.77,"t":"2024-10-31T04:00:00Z","v":30023,"vw":30.071277},{"c":30.05,"h":30.465,"l":29.86,"n":1085,"o":30.12,"t":"2024-11-01T04:00:00Z","v":27027,"vw":30.110234},{"c":30.04,"h":30.62,"l":29.35,"n":2213,"o":30.15,"t":"2024-11-04T05:00:00Z","v":51705,"vw":30.139034},{"c":30.7,"h":30.97,"l":29.83,"n":2374,"o":30.09,"t":"2024-11-05T05:00:00Z","v":82568,"vw":30.615372},{"c":32.94,"h":33.55,"l":32.17,"n":4468,"o":32.94,"t":"2024-11-06T05:00:00Z","v":145223,"vw":33.012635},{"c":34.8,"h":35.425,"l":33.255,"n":4659,"o":34.89,"t":"2024-11-07T05:00:00Z","v":175319,"vw":34.800435},{"c":35.3,"h":35.35,"l":34,"n":2192,"o":34,"t":"2024-11-08T05:00:00Z","v":105634,"vw":34.950557},{"c":35.15,"h":35.735,"l":34.8641,"n":2032,"o":35.45,"t":"2024-11-11T05:00:00Z","v":78478,"vw":35.300654},{"c":35,"h":35.2,"l":34.3,"n":1498,"o":35.14,"t":"2024-11-12T05:00:00Z","v":63283,"vw":34.963438},{"c":34.42,"h":35.2,"l":34.29,"n":1590,"o":35,"t":"2024-11-13T05:00:00Z","v":62657,"vw":34.797543},{"c":33.035,"h":34.55,"l":32.97,"n":1272,"o":34.55,"t":"2024-11-14T05:00:00Z","v":58739,"vw":33.375404},{"c":32.92,"h":33.2,"l":32.29,"n":1572,"o":33.2,"t":"2024-11-15T05:00:00Z","v":46467,"vw":32.814639},{"c":33.67,"h":34.2358,"l":32.6938,"n":1388,"o":32.99,"t":"2024-11-18T05:00:00Z","v":45199,"vw":33.516083},{"c":35.2,"h":35.5,"l":33.24,"n":1973,"o":33.28,"t":"2024-11-19T05:00:00Z","v":88767,"vw":35.070012},{"c":35.01,"h":35.21,"l":34.6201,"n":1715,"o":35.08,"t":"2024-11-20T05:00:00Z","v":56493,"vw":34.971129},{"c":36.53,"h":37.24,"l":34.96,"n":1607,"o":35.1,"t":"2024-11-21T05:00:00Z","v":148293,"vw":36.150928},{"c":38.11,"h":38.2499,"l":36.47,"n":1951,"o":36.74,"t":"2024-11-22T05:00:00Z","v":159655,"vw":37.708239},{"c":38.78,"h":39.274,"l":37.16,"n":4449,"o":38.27,"t":"2024-11-25T05:00:00Z","v":335994,"vw":38.438224},{"c":36.95,"h":38.75,"l":36.61,"n":2673,"o":38.75,"t":"2024-11-26T05:00:00Z","v":132409,"vw":37.490708},{"c":36.49,"h":37.55,"l":36.24,"n":1206,"o":37.29,"t":"2024-11-27T05:00:00Z","v":45909,"vw":36.700648},{"c":36.8,"h":37.04,"l":36.06,"n":1067,"o":36.7,"t":"2024-11-29T05:00:00Z","v":39353,"vw":36.702343},{"c":37.79,"h":37.9,"l":36.29,"n":1848,"o":36.9,"t":"2024-12-02T05:00:00Z","v":71714,"vw":37.3828},{"c":37.59,"h":38,"l":37,"n":1551,"o":37.89,"t":"2024-12-03T05:00:00Z","v":56599,"vw":37.418891},{"c":38.18,"h":38.88,"l":37.41,"n":1850,"o":37.41,"t":"2024-12-04T05:00:00Z","v":63969,"vw":38.362672},{"c":37.15,"h":37.78,"l":36.22,"n":2574,"o":37.78,"t":"2024-12-05T05:00:00Z","v":101006,"vw":36.95252},{"c":38.72,"h":39.15,"l":37.27,"n":2587,"o":37.35,"t":"2024-12-06T05:00:00Z","v":130437,"vw":38.690716},{"c":37.4,"h":38.9,"l":37.2101,"n":3251,"o":38.88,"t":"2024-12-09T05:00:00Z","v":73336,"vw":37.837591},{"c":38.22,"h":39.2,"l":36.6,"n":3434,"o":37.69,"t":"2024-12-10T05:00:00Z","v":129073,"vw":38.369504},{"c":39.54,"h":39.84,"l":38.4,"n":1383,"o":38.64,"t":"2024-12-11T05:00:00Z","v":67932,"vw":39.188109},{"c":37.97,"h":39.82,"l":37.85,"n":1887,"o":39.46,"t":"2024-12-12T05:00:00Z","v":45875,"vw":38.616922},{"c":37.65,"h":38.5,"l":37.19,"n":1583,"o":38.3,"t":"2024-12-13T05:00:00Z","v":47267,"vw":37.637023},{"c":38.76,"h":38.9357,"l":37.3,"n":1639,"o":37.3,"t":"2024-12-16T05:00:00Z","v":41290,"vw":38.490368},{"c":39.45,"h":39.5,"l":37.95,"n":2036,"o":38.6,"t":"2024-12-17T05:00:00Z","v":59752,"vw":39.087977},{"c":37.2,"h":39.88,"l":37.2,"n":2466,"o":39.5,"t":"2024-12-18T05:00:00Z","v":97426,"vw":38.668162},{"c":37.24,"h":38.3,"l":36.69,"n":1984,"o":38.04,"t":"2024-12-19T05:00:00Z","v":52614,"vw":37.293955},{"c":37.81,"h":38.35,"l":36.06,"n":1488,"o":36.64,"t":"2024-12-20T05:00:00Z","v":74526,"vw":37.54432},{"c":37.04,"h":37.82,"l":36.61,"n":1581,"o":37.82,"t":"2024-12-23T05:00:00Z","v":31615,"vw":36.943997},{"c":37.54,"h":37.7,"l":36.99,"n":803,"o":37.1,"t":"2024-12-24T05:00:00Z","v":20850,"vw":37.386511},{"c":37.37,"h":37.65,"l":37,"n":1037,"o":37.31,"t":"2024-12-26T05:00:00Z","v":24013,"vw":37.370716},{"c":36.61,"h":37.34,"l":35.2501,"n":4754,"o":37.34,"t":"2024-12-27T05:00:00Z","v":63741,"vw":36.452824},{"c":36.71,"h":36.75,"l":35.57,"n":1512,"o":36.48,"t":"2024-12-30T05:00:00Z","v":31503,"vw":36.431204},{"c":36.2,"h":36.99,"l":36.09,"n":1193,"o":36.97,"t":"2024-12-31T05:00:00Z","v":30139,"vw":36.366901},{"c":35.01,"h":36.9,"l":34.45,"n":2289,"o":36.48,"t":"2025-01-02T05:00:00Z","v":74401,"vw":35.963989},{"c":35.75,"h":35.82,"l":35.18,"n":1563,"o":35.18,"t":"2025-01-03T05:00:00Z","v":31769,"vw":35.624805},{"c":35.81,"h":36.13,"l":35.35,"n":1653,"o":35.85,"t":"2025-01-06T05:00:00Z","v":42057,"vw":35.773286},{"c":35.18,"h":35.95,"l":34.04,"n":2213,"o":35.81,"t":"2025-01-07T05:00:00Z","v":64873,"vw":34.992331},{"c":35.28,"h":35.95,"l":34.8284,"n":2033,"o":35.12,"t":"2025-01-08T05:00:00Z","v":52544,"vw":35.415244},{"c":34.18,"h":34.61,"l":33.36,"n":1975,"o":34.61,"t":"2025-01-10T05:00:00Z","v":71725,"vw":33.875385},{"c":33.98,"h":34.21,"l":33.08,"n":1550,"o":33.08,"t":"2025-01-13T05:00:00Z","v":52268,"vw":33.716337},{"c":33.88,"h":34.31,"l":33.49,"n":1697,"o":33.86,"t":"2025-01-14T05:00:00Z","v":53417,"vw":33.824153},{"c":34.5,"h":34.902,"l":34.235,"n":1638,"o":34.5,"t":"2025-01-15T05:00:00Z","v":53249,"vw":34.596687},{"c":35.04,"h":35.55,"l":34.43,"n":2161,"o":34.54,"t":"2025-01-16T05:00:00Z","v":50624,"vw":35.009476},{"c":35.45,"h":35.72,"l":34.955,"n":1740,"o":35.36,"t":"2025-01-17T05:00:00Z","v":48083,"vw":35.424948},{"c":35.64,"h":36.1,"l":34.71,"n":1402,"o":35.83,"t":"2025-01-21T05:00:00Z","v":52354,"vw":35.761693},{"c":35.825,"h":36,"l":35.42,"n":1437,"o":35.83,"t":"2025-01-22T05:00:00Z","v":37636,"vw":35.722463},{"c":35.63,"h":35.7441,"l":35.235,"n":2122,"o":35.42,"t":"2025-01-23T05:00:00Z","v":81671,"vw":35.561749},{"c":35.6,"h":35.95,"l":35.3601,"n":1427,"o":35.52,"t":"2025-01-24T05:00:00Z","v":61393,"vw":35.629051},{"c":35.31,"h":35.4096,"l":34.63,"n":2519,"o":35.14,"t":"2025-01-27T05:00:00Z","v":110891,"vw":35.11926},{"c":35.77,"h":36.35,"l":35.125,"n":2165,"o":35.24,"t":"2025-01-28T05:00:00Z","v":57654,"vw":35.871876},{"c":35.02,"h":35.77,"l":34.88,"n":1411,"o":35.76,"t":"2025-01-29T05:00:00Z","v":28436,"vw":35.142254},{"c":36.37,"h":36.54,"l":34.6023,"n":2509,"o":35.39,"t":"2025-01-30T05:00:00Z","v":94092,"vw":35.886066},{"c":36.4,"h":36.45,"l":35.6125,"n":1954,"o":36.32,"t":"2025-01-31T05:00:00Z","v":77317,"vw":36.192916},{"c":37.45,"h":37.5,"l":35.52,"n":3193,"o":35.52,"t":"2025-02-03T05:00:00Z","v":128017,"vw":36.998951},{"c":39.34,"h":39.5,"l":36.885,"n":3337,"o":37.54,"t":"2025-02-04T05:00:00Z","v":156481,"vw":38.38533},{"c":39.96,"h":40.07,"l":38.7801,"n":2881,"o":39.38,"t":"2025-02-05T05:00:00Z","v":153014,"vw":39.734969},{"c":39.94,"h":40.5,"l":39.37,"n":3341,"o":40,"t":"2025-02-06T05:00:00Z","v":142934,"vw":39.998152},{"c":39.41,"h":40.2,"l":39.39,"n":2916,"o":39.96,"t":"2025-02-07T05:00:00Z","v":106189,"vw":39.841692},{"c":40.32,"h":40.7,"l":39.08,"n":2576,"o":39.6,"t":"2025-02-10T05:00:00Z","v":134192,"vw":40.219039},{"c":39.93,"h":40.35,"l":39.42,"n":2412,"o":39.69,"t":"2025-02-11T05:00:00Z","v":89533,"vw":40.009356},{"c":40.27,"h":40.3,"l":38.74,"n":1932,"o":39.12,"t":"2025-02-12T05:00:00Z","v":112647,"vw":40.078385},{"c":42.35,"h":42.7,"l":40.25,"n":3878,"o":40.29,"t":"2025-02-13T05:00:00Z","v":223072,"vw":41.769707},{"c":43.16,"h":43.28,"l":42.25,"n":3159,"o":42.6,"t":"2025-02-14T05:00:00Z","v":156073,"vw":42.787822},{"c":39.77,"h":43.44,"l":39.74,"n":2432,"o":43.44,"t":"2025-02-18T05:00:00Z","v":79281,"vw":40.975445},{"c":41.06,"h":41.25,"l":38.5701,"n":2809,"o":39.42,"t":"2025-02-19T05:00:00Z","v":85774,"vw":40.508079},{"c":40.24,"h":41.8,"l":39.85,"n":2203,"o":41.8,"t":"2025-02-20T05:00:00Z","v":74024,"vw":40.227705},{"c":38.84,"h":41.22,"l":38.41,"n":2733,"o":41.22,"t":"2025-02-21T05:00:00Z","v":89765,"vw":39.181738},{"c":38.69,"h":39.28,"l":37.66,"n":2252,"o":39.12,"t":"2025-02-24T05:00:00Z","v":73805,"vw":38.638764},{"c":38.14,"h":38.76,"l":37.76,"n":3069,"o":38.76,"t":"2025-02-25T05:00:00Z","v":97789,"vw":38.134087},{"c":39.35,"h":39.7,"l":37.855,"n":2310,"o":38.29,"t":"2025-02-26T05:00:00Z","v":72783,"vw":39.15166},{"c":38.02,"h":39.75,"l":37.7,"n":2364,"o":39.53,"t":"2025-02-27T05:00:00Z","v":154023,"vw":38.507643},{"c":40.62,"h":40.825,"l":38.4,"n":5575,"o":39.66,"t":"2025-02-28T05:00:00Z","v":273221,"vw":39.877341},{"c":39.93,"h":40.9,"l":39.3801,"n":2355,"o":40.85,"t":"2025-03-03T05:00:00Z","v":98219,"vw":40.20907},{"c":38.72,"h":40.2,"l":37.01,"n":2903,"o":39.12,"t":"2025-03-04T05:00:00Z","v":125324,"vw":39.606439},{"c":38.49,"h":39.49,"l":37.68,"n":2279,"o":38.51,"t":"2025-03-05T05:00:00Z","v":61241,"vw":38.339021},{"c":36.54,"h":38.52,"l":36.385,"n":2459,"o":37.94,"t":"2025-03-06T05:00:00Z","v":65799,"vw":36.928658},{"c":35.95,"h":36.5,"l":34.01,"n":3607,"o":36.34,"t":"2025-03-07T05:00:00Z","v":99495,"vw":35.242621},{"c":34.46,"h":35.135,"l":33.72,"n":4631,"o":34.89,"t":"2025-03-10T04:00:00Z","v":111391,"vw":34.322543},{"c":36.82,"h":37.27,"l":34.57,"n":4174,"o":34.76,"t":"2025-03-11T04:00:00Z","v":106491,"vw":36.214376},{"c":36.63,"h":37.5,"l":35.948,"n":2998,"o":37.42,"t":"2025-03-12T04:00:00Z","v":87512,"vw":36.773292},{"c":36.25,"h":37.2199,"l":35.3868,"n":2541,"o":36.49,"t":"2025-03-13T04:00:00Z","v":62024,"vw":36.249453},{"c":37.28,"h":37.71,"l":36.46,"n":2222,"o":36.54,"t":"2025-03-14T04:00:00Z","v":73691,"vw":37.222311},{"c":38.59,"h":38.89,"l":37.15,"n":1980,"o":37.15,"t":"2025-03-17T04:00:00Z","v":61867,"vw":38.438765},{"c":38.42,"h":39,"l":37.945,"n":2840,"o":38.24,"t":"2025-03-18T04:00:00Z","v":81817,"vw":38.416486},{"c":38.92,"h":39.43,"l":38.1,"n":2207,"o":38.37,"t":"2025-03-19T04:00:00Z","v":71640,"vw":38.963792},{"c":38.59,"h":39.15,"l":38.21,"n":2188,"o":38.61,"t":"2025-03-20T04:00:00Z","v":59057,"vw":38.673184},{"c":38.64,"h":39,"l":37.89,"n":1531,"o":38.88,"t":"2025-03-21T04:00:00Z","v":79676,"vw":38.448222},{"c":39.33,"h":39.7,"l":38.82,"n":2394,"o":39.23,"t":"2025-03-24T04:00:00Z","v":65735,"vw":39.304551},{"c":40.75,"h":40.77,"l":39.253,"n":2452,"o":39.53,"t":"2025-03-25T04:00:00Z","v":88153,"vw":40.179006},{"c":39.41,"h":40.875,"l":38.91,"n":2344,"o":40.63,"t":"2025-03-26T04:00:00Z","v":52391,"vw":39.721321},{"c":38.2,"h":39.385,"l":38.2,"n":2120,"o":39.05,"t":"2025-03-27T04:00:00Z","v":54978,"vw":38.633432},{"c":37.33,"h":38.335,"l":36.94,"n":2370,"o":38.03,"t":"2025-03-28T04:00:00Z","v":68178,"vw":37.340076},{"c":37.59,"h":38.06,"l":35.3952,"n":3996,"o":36.01,"t":"2025-03-31T04:00:00Z","v":188707,"vw":37.527023},{"c":38.78,"h":39,"l":36.39,"n":3978,"o":37.25,"t":"2025-04-01T04:00:00Z","v":89771,"vw":38.300334},{"c":39.05,"h":39.22,"l":38.02,"n":3282,"o":38.14,"t":"2025-04-02T04:00:00Z","v":70924,"vw":38.913615},{"c":36.95,"h":37.7,"l":35.855,"n":2942,"o":37.05,"t":"2025-04-03T04:00:00Z","v":67217,"vw":37.01729},{"c":35.3,"h":35.69,"l":34,"n":3116,"o":35.5,"t":"2025-04-04T04:00:00Z","v":84393,"vw":35.078998},{"c":35.53,"h":37.05,"l":32.23,"n":3486,"o":34,"t":"2025-04-07T04:00:00Z","v":111059,"vw":35.004276},{"c":34.9,"h":36.99,"l":33.87,"n":2545,"o":36.64,"t":"2025-04-08T04:00:00Z","v":76856,"vw":35.244955},{"c":37.47,"h":38.75,"l":34.37,"n":3684,"o":34.48,"t":"2025-04-09T04:00:00Z","v":117439,"vw":37.120941},{"c":36.04,"h":37.18,"l":35.31,"n":3896,"o":36.94,"t":"2025-04-10T04:00:00Z","v":109926,"vw":35.934059},{"c":36.47,"h":36.6155,"l":34.8275,"n":2111,"o":35.9,"t":"2025-04-11T04:00:00Z","v":56120,"vw":36.012192},{"c":36.97,"h":37.64,"l":36.14,"n":1978,"o":36.56,"t":"2025-04-14T04:00:00Z","v":59411,"vw":36.847379},{"c":37.49,"h":37.775,"l":36.67,"n":2042,"o":36.89,"t":"2025-04-15T04:00:00Z","v":47174,"vw":37.361264},{"c":37.43,"h":37.93,"l":36.16,"n":1710,"o":36.99,"t":"2025-04-16T04:00:00Z","v":43347,"vw":37.301069},{"c":36.72,"h":37.79,"l":36.535,"n":1885,"o":37.45,"t":"2025-04-17T04:00:00Z","v":51728,"vw":36.89154},{"c":36.13,"h":36.49,"l":35.2201,"n":1419,"o":36.4,"t":"2025-04-21T04:00:00Z","v":34756,"vw":36.020566},{"c":36.67,"h":37.45,"l":35.94,"n":1693,"o":36.7,"t":"2025-04-22T04:00:00Z","v":52745,"vw":36.697557},{"c":37.28,"h":38,"l":36.765,"n":2338,"o":37.5,"t":"2025-04-23T04:00:00Z","v":67805,"vw":37.413117},{"c":37.56,"h":37.955,"l":36.71,"n":2405,"o":37.5,"t":"2025-04-24T04:00:00Z","v":88224,"vw":37.488452},{"c":37.3,"h":37.45,"l":35.42,"n":1953,"o":37.45,"t":"2025-04-25T04:00:00Z","v":42601,"vw":36.950798},{"c":37.68,"h":37.8,"l":37.01,"n":2965,"o":37.3,"t":"2025-04-28T04:00:00Z","v":73119,"vw":37.466072},{"c":39.32,"h":39.45,"l":37.5109,"n":3591,"o":37.59,"t":"2025-04-29T04:00:00Z","v":189913,"vw":38.78895},{"c":39.06,"h":39.53,"l":38.0086,"n":2283,"o":38.64,"t":"2025-04-30T04:00:00Z","v":59874,"vw":39.024682},{"c":39.72,"h":40.01,"l":37.16,"n":2733,"o":39.38,"t":"2025-05-01T04:00:00Z","v":207672,"vw":39.524883},{"c":39.73,"h":40.1,"l":39.63,"n":2242,"o":39.9,"t":"2025-05-02T04:00:00Z","v":57398,"vw":39.810622},{"c":39.21,"h":39.9499,"l":39.079,"n":2774,"o":39.92,"t":"2025-05-05T04:00:00Z","v":95278,"vw":39.593551},{"c":39.58,"h":39.8,"l":38,"n":3977,"o":38.6,"t":"2025-05-06T04:00:00Z","v":102030,"vw":39.49497},{"c":40.47,"h":40.5,"l":39.16,"n":4242,"o":39.7,"t":"2025-05-07T04:00:00Z","v":155057,"vw":40.179775},{"c":46.62,"h":46.85,"l":42.1,"n":8603,"o":42.1,"t":"2025-05-08T04:00:00Z","v":469942,"vw":45.067549},{"c":45.71,"h":46.95,"l":45.06,"n":4353,"o":46.7,"t":"2025-05-09T04:00:00Z","v":232022,"vw":46.231577},{"c":46.08,"h":47.09,"l":45.2601,"n":5150,"o":46.5,"t":"2025-05-12T04:00:00Z","v":148851,"vw":46.256365},{"c":47.68,"h":48.38,"l":45.61,"n":4251,"o":46.13,"t":"2025-05-13T04:00:00Z","v":232612,"vw":47.00674},{"c":49.2,"h":49.59,"l":47.45,"n":4913,"o":47.67,"t":"2025-05-14T04:00:00Z","v":158737,"vw":48.851431},{"c":49.19,"h":49.8,"l":48.35,"n":3105,"o":49.25,"t":"2025-05-15T04:00:00Z","v":96763,"vw":49.17629},{"c":49.2,"h":49.45,"l":47.3252,"n":4422,"o":49.22,"t":"2025-05-16T04:00:00Z","v":171207,"vw":49.085817},{"c":49.12,"h":49.34,"l":47.935,"n":2862,"o":48.41,"t":"2025-05-19T04:00:00Z","v":80908,"vw":49.03634},{"c":49.29,"h":49.42,"l":48.22,"n":3041,"o":49.05,"t":"2025-05-20T04:00:00Z","v":83339,"vw":49.247076},{"c":49.81,"h":50.1348,"l":48.33,"n":4994,"o":48.92,"t":"2025-05-21T04:00:00Z","v":297427,"vw":49.304632},{"c":50.11,"h":51.1,"l":49.075,"n":4689,"o":49.85,"t":"2025-05-22T04:00:00Z","v":206468,"vw":50.331789},{"c":49.28,"h":49.9999,"l":48.85,"n":4064,"o":49.2,"t":"2025-05-23T04:00:00Z","v":118562,"vw":49.319912},{"c":49.82,"h":50.65,"l":49.3262,"n":5005,"o":49.85,"t":"2025-05-27T04:00:00Z","v":144033,"vw":49.984697},{"c":50,"h":50.25,"l":49.37,"n":4607,"o":49.68,"t":"2025-05-28T04:00:00Z","v":199943,"vw":49.803734},{"c":49.67,"h":50.75,"l":49.56,"n":3569,"o":50.36,"t":"2025-05-29T04:00:00Z","v":112066,"vw":50.172219},{"c":48.56,"h":50.07,"l":48.56,"n":4100,"o":49.74,"t":"2025-05-30T04:00:00Z","v":395219,"vw":48.617594},{"c":46.67,"h":48.5374,"l":46.13,"n":5345,"o":48.53,"t":"2025-06-02T04:00:00Z","v":167465,"vw":46.735588},{"c":47.96,"h":48.26,"l":46.1805,"n":4179,"o":46.77,"t":"2025-06-03T04:00:00Z","v":138080,"vw":47.569634},{"c":46.03,"h":48.04,"l":45.4501,"n":3502,"o":47.81,"t":"2025-06-04T04:00:00Z","v":86831,"vw":46.417674},{"c":46.33,"h":46.74,"l":45.855,"n":3459,"o":46.23,"t":"2025-06-05T04:00:00Z","v":76949,"vw":46.325561},{"c":45.64,"h":47.05,"l":45.22,"n":3878,"o":46.78,"t":"2025-06-06T04:00:00Z","v":84393,"vw":45.865042},{"c":44.11,"h":46.125,"l":43.51,"n":6149,"o":45.64,"t":"2025-06-09T04:00:00Z","v":122451,"vw":44.417032},{"c":45,"h":45.18,"l":43.2528,"n":5534,"o":44.21,"t":"2025-06-10T04:00:00Z","v":151947,"vw":44.13333},{"c":47.34,"h":47.65,"l":44.6329,"n":6079,"o":45.39,"t":"2025-06-11T04:00:00Z","v":159828,"vw":46.6685},{"c":46.82,"h":47.9699,"l":46.6477,"n":3580,"o":47.4,"t":"2025-06-12T04:00:00Z","v":74275,"vw":46.998417},{"c":46.19,"h":46.985,"l":45.6001,"n":4720,"o":46.17,"t":"2025-06-13T04:00:00Z","v":104209,"vw":46.19607},{"c":48.2,"h":48.4,"l":46.37,"n":3496,"o":46.37,"t":"2025-06-16T04:00:00Z","v":89615,"vw":47.862819},{"c":48.19,"h":48.68,"l":47.6,"n":4204,"o":48.24,"t":"2025-06-17T04:00:00Z","v":95113,"vw":48.115697},{"c":47.7,"h":48.37,"l":47.105,"n":3514,"o":48.21,"t":"2025-06-18T04:00:00Z","v":100834,"vw":47.735932},{"c":47.45,"h":48.28,"l":47.3,"n":4097,"o":47.97,"t":"2025-06-20T04:00:00Z","v":174958,"vw":47.589496},{"c":48.7,"h":49.19,"l":46.75,"n":3945,"o":47.33,"t":"2025-06-23T04:00:00Z","v":145708,"vw":48.213094},{"c":49.29,"h":50.65,"l":48.1606,"n":3910,"o":49.11,"t":"2025-06-24T04:00:00Z","v":107440,"vw":49.743562},{"c":47.7,"h":49.26,"l":47.52,"n":4006,"o":49.26,"t":"2025-06-25T04:00:00Z","v":67383,"vw":48.169609},{"c":47.96,"h":48.56,"l":47.28,"n":3275,"o":47.94,"t":"2025-06-26T04:00:00Z","v":80206,"vw":47.884321},{"c":50.96,"h":51.4,"l":47.5,"n":5430,"o":48,"t":"2025-06-27T04:00:00Z","v":270449,"vw":50.529165},{"c":49.2,"h":52.24,"l":49.1,"n":3614,"o":51.55,"t":"2025-06-30T04:00:00Z","v":124415,"vw":50.094262},{"c":49.02,"h":49.77,"l":47.02,"n":3937,"o":49.07,"t":"2025-07-01T04:00:00Z","v":117714,"vw":48.474623},{"c":48.62,"h":49.0199,"l":47.86,"n":3443,"o":48.71,"t":"2025-07-02T04:00:00Z","v":63820,"vw":48.619325},{"c":50.25,"h":50.39,"l":48.185,"n":2237,"o":48.88,"t":"2025-07-03T04:00:00Z","v":50343,"vw":49.995171},{"c":50.08,"h":50.75,"l":49.92,"n":3733,"o":50.1,"t":"2025-07-07T04:00:00Z","v":68426,"vw":50.206601},{"c":49.37,"h":50.33,"l":49.1,"n":2995,"o":50.3,"t":"2025-07-08T04:00:00Z","v":98859,"vw":49.452165},{"c":49.99,"h":50.2899,"l":49.37,"n":3046,"o":49.64,"t":"2025-07-09T04:00:00Z","v":107283,"vw":49.963739},{"c":48.63,"h":50,"l":48.37,"n":3007,"o":49.9,"t":"2025-07-10T04:00:00Z","v":66476,"vw":48.892426},{"c":47.52,"h":48.695,"l":47.1701,"n":2932,"o":48.44,"t":"2025-07-11T04:00:00Z","v":101116,"vw":47.67026},{"c":46.53,"h":47.9699,"l":46.22,"n":4169,"o":47.3,"t":"2025-07-14T04:00:00Z","v":101767,"vw":46.810491},{"c":45.49,"h":46.545,"l":44.54,"n":3887,"o":46.53,"t":"2025-07-15T04:00:00Z","v":84407,"vw":45.553884},{"c":45.14,"h":45.815,"l":44.905,"n":3660,"o":45.75,"t":"2025-07-16T04:00:00Z","v":91416,"vw":45.274866},{"c":45.52,"h":46.08,"l":45.14,"n":3285,"o":45.14,"t":"2025-07-17T04:00:00Z","v":68460,"vw":45.649166},{"c":45.43,"h":46,"l":45.0063,"n":3544,"o":45.9,"t":"2025-07-18T04:00:00Z","v":73804,"vw":45.68442},{"c":45.48,"h":46.4999,"l":45.1,"n":2978,"o":45.7,"t":"2025-07-21T04:00:00Z","v":63916,"vw":45.62085},{"c":44.72,"h":45.605,"l":44.16,"n":3090,"o":45.45,"t":"2025-07-22T04:00:00Z","v":64895,"vw":44.846925},{"c":45.27,"h":45.27,"l":44.06,"n":2624,"o":44.72,"t":"2025-07-23T04:00:00Z","v":67332,"vw":45.024565},{"c":45.03,"h":45.4,"l":44.0001,"n":3489,"o":45.02,"t":"2025-07-24T04:00:00Z","v":87194,"vw":44.90189},{"c":44.46,"h":45.24,"l":44.135,"n":3606,"o":45.18,"t":"2025-07-25T04:00:00Z","v":95265,"vw":44.640218},{"c":44.78,"h":44.87,"l":44.12,"n":2639,"o":44.53,"t":"2025-07-28T04:00:00Z","v":73469,"vw":44.624145},{"c":44.3,"h":45.51,"l":44.08,"n":2259,"o":45.23,"t":"2025-07-29T04:00:00Z","v":57087,"vw":44.540162},{"c":44.75,"h":45.1,"l":44.34,"n":3357,"o":44.49,"t":"2025-07-30T04:00:00Z","v":75894,"vw":44.715217},{"c":44.33,"h":45.315,"l":44.016,"n":3382,"o":44.88,"t":"2025-07-31T04:00:00Z","v":95502,"vw":44.459433},{"c":42.38,"h":43.975,"l":42.2101,"n":4848,"o":43.92,"t":"2025-08-01T04:00:00Z","v":86987,"vw":43.02976},{"c":45.07,"h":45.13,"l":42.3901,"n":4099,"o":43.01,"t":"2025-08-04T04:00:00Z","v":106243,"vw":44.525273},{"c":44.01,"h":45.25,"l":43.315,"n":2787,"o":45.25,"t":"2025-08-05T04:00:00Z","v":82021,"vw":43.844391},{"c":43.47,"h":43.88,"l":42.79,"n":3123,"o":43.61,"t":"2025-08-06T04:00:00Z","v":67068,"vw":43.312894},{"c":42.44,"h":43.055,"l":40,"n":4832,"o":42.19,"t":"2025-08-07T04:00:00Z","v":154681,"vw":42.074849},{"c":42.25,"h":43.15,"l":42.0252,"n":3731,"o":42.82,"t":"2025-08-08T04:00:00Z","v":116322,"vw":42.337951},{"c":41.14,"h":43.5074,"l":41.04,"n":3407,"o":41.9,"t":"2025-08-11T04:00:00Z","v":122500,"vw":42.302933},{"c":42.69,"h":42.919,"l":40.5,"n":3974,"o":41.5,"t":"2025-08-12T04:00:00Z","v":101359,"vw":42.211583},{"c":43.99,"h":44.1,"l":41.59,"n":2708,"o":43,"t":"2025-08-13T04:00:00Z","v":69632,"vw":43.711915},{"c":43.71,"h":43.771,"l":43.0001,"n":2921,"o":43.62,"t":"2025-08-14T04:00:00Z","v":78335,"vw":43.584955},{"c":43.59,"h":44.195,"l":43.045,"n":3485,"o":43.99,"t":"2025-08-15T04:00:00Z","v":197583,"vw":43.537089},{"c":44.02,"h":44.1,"l":43.52,"n":3074,"o":43.52,"t":"2025-08-18T04:00:00Z","v":69852,"vw":43.853635},{"c":44.07,"h":44.21,"l":43.3501,"n":4085,"o":44.16,"t":"2025-08-19T04:00:00Z","v":146952,"vw":43.860202},{"c":44.37,"h":44.46,"l":43.2458,"n":2862,"o":44.17,"t":"2025-08-20T04:00:00Z","v":69000,"vw":44.119363},{"c":45.305,"h":45.4,"l":43.92,"n":3536,"o":44.32,"t":"2025-08-21T04:00:00Z","v":75244,"vw":45.031308},{"c":47.67,"h":48,"l":45.385,"n":4770,"o":45.62,"t":"2025-08-22T04:00:00Z","v":121503,"vw":47.334753},{"c":47.17,"h":48,"l":46.935,"n":4563,"o":47.54,"t":"2025-08-25T04:00:00Z","v":76520,"vw":47.304486},{"c":48.01,"h":48.1,"l":46.77,"n":3165,"o":47.1,"t":"2025-08-26T04:00:00Z","v":70576,"vw":47.858746},{"c":49.27,"h":49.37,"l":47.355,"n":3278,"o":47.76,"t":"2025-08-27T04:00:00Z","v":55364,"vw":48.872004},{"c":50.92,"h":51.095,"l":48.79,"n":4824,"o":49.4,"t":"2025-08-28T04:00:00Z","v":112477,"vw":50.663773},{"c":50.24,"h":51.1,"l":49.53,"n":3648,"o":51.04,"t":"2025-08-29T04:00:00Z","v":75420,"vw":50.332136},{"c":49.99,"h":50.25,"l":48.13,"n":3334,"o":49.64,"t":"2025-09-02T04:00:00Z","v":65171,"vw":49.921512},{"c":48.88,"h":49.98,"l":48.78,"n":3025,"o":49.98,"t":"2025-09-03T04:00:00Z","v":56838,"vw":49.128931},{"c":49.79,"h":49.99,"l":48.06,"n":2864,"o":48.71,"t":"2025-09-04T04:00:00Z","v":61524,"vw":49.353934},{"c":50.67,"h":50.85,"l":49.035,"n":3121,"o":49.96,"t":"2025-09-05T04:00:00Z","v":55530,"vw":50.24304},{"c":51.13,"h":54.19,"l":50.93,"n":11729,"o":50.93,"t":"2025-09-08T04:00:00Z","v":268150,"vw":53.143912},{"c":51.27,"h":51.43,"l":49.9711,"n":4476,"o":51.04,"t":"2025-09-09T04:00:00Z","v":81005,"vw":50.957341},{"c":49.32,"h":51.47,"l":48.8601,"n":4038,"o":51.46,"t":"2025-09-10T04:00:00Z","v":62237,"vw":49.690876},{"c":48.3,"h":50.025,"l":48.16,"n":5203,"o":49.53,"t":"2025-09-11T04:00:00Z","v":104172,"vw":49.021076},{"c":48.61,"h":48.8,"l":47.13,"n":3172,"o":48.13,"t":"2025-09-12T04:00:00Z","v":74798,"vw":48.31037},{"c":49.36,"h":49.435,"l":48.465,"n":3079,"o":49,"t":"2025-09-15T04:00:00Z","v":55262,"vw":49.14391},{"c":49.995,"h":50.44,"l":48.8001,"n":2932,"o":49.36,"t":"2025-09-16T04:00:00Z","v":55120,"vw":49.780203},{"c":49.82,"h":50.5,"l":49.46,"n":3615,"o":49.75,"t":"2025-09-17T04:00:00Z","v":104673,"vw":49.926365},{"c":51.05,"h":51.5446,"l":49.625,"n":3671,"o":50.25,"t":"2025-09-18T04:00:00Z","v":92566,"vw":50.984696},{"c":52.26,"h":52.4,"l":50.43,"n":4271,"o":51.34,"t":"2025-09-19T04:00:00Z","v":319829,"vw":52.029521},{"c":52.46,"h":52.8,"l":51.28,"n":3284,"o":52.07,"t":"2025-09-22T04:00:00Z","v":82665,"vw":52.277559},{"c":51.72,"h":52.84,"l":51.25,"n":4091,"o":52.51,"t":"2025-09-23T04:00:00Z","v":84079,"vw":52.159049},{"c":51.17,"h":51.64,"l":49.54,"n":3798,"o":51.64,"t":"2025-09-24T04:00:00Z","v":101199,"vw":50.836354},{"c":51.44,"h":51.66,"l":50.42,"n":3671,"o":50.65,"t":"2025-09-25T04:00:00Z","v":97820,"vw":51.058676},{"c":52.07,"h":52.4,"l":50.62,"n":3641,"o":51.5,"t":"2025-09-26T04:00:00Z","v":106770,"vw":51.901998},{"c":52,"h":52.4,"l":50.9208,"n":3038,"o":52.16,"t":"2025-09-29T04:00:00Z","v":65639,"vw":52.026423},{"c":52.25,"h":52.75,"l":51.57,"n":3525,"o":52.07,"t":"2025-09-30T04:00:00Z","v":170573,"vw":52.112285},{"c":52.9,"h":52.99,"l":51.5251,"n":3193,"o":52.11,"t":"2025-10-01T04:00:00Z","v":85405,"vw":52.69769},{"c":50.62,"h":53.255,"l":49.91,"n":4128,"o":53.1,"t":"2025-10-02T04:00:00Z","v":102124,"vw":51.033316},{"c":51.46,"h":51.61,"l":50.88,"n":2528,"o":50.9,"t":"2025-10-03T04:00:00Z","v":52420,"vw":51.29074},{"c":50.935,"h":52.43,"l":50.74,"n":2756,"o":51.6,"t":"2025-10-06T04:00:00Z","v":58493,"vw":51.433902},{"c":50.82,"h":51.15,"l":49.6574,"n":2654,"o":50.89,"t":"2025-10-07T04:00:00Z","v":53839,"vw":50.664225},{"c":52.15,"h":52.38,"l":50.725,"n":2208,"o":51.05,"t":"2025-10-08T04:00:00Z","v":39231,"vw":51.881274},{"c":52.46,"h":52.65,"l":51.03,"n":2681,"o":52.15,"t":"2025-10-09T04:00:00Z","v":56937,"vw":52.390106},{"c":51.16,"h":53.5,"l":50.96,"n":3067,"o":52.84,"t":"2025-10-10T04:00:00Z","v":63509,"vw":52.089579},{"c":52.72,"h":52.72,"l":50.74,"n":2515,"o":51.81,"t":"2025-10-13T04:00:00Z","v":50774,"vw":52.130048},{"c":52.79,"h":53,"l":51.4701,"n":3498,"o":52.29,"t":"2025-10-14T04:00:00Z","v":71608,"vw":52.656539},{"c":52.99,"h":53.55,"l":52.535,"n":3304,"o":53.24,"t":"2025-10-15T04:00:00Z","v":62709,"vw":53.052496},{"c":53.25,"h":53.4499,"l":52,"n":2628,"o":52.98,"t":"2025-10-16T04:00:00Z","v":55933,"vw":53.152592},{"c":51.34,"h":53.9,"l":50.92,"n":4595,"o":53.44,"t":"2025-10-17T04:00:00Z","v":163969,"vw":52.184591},{"c":52.42,"h":52.48,"l":51.225,"n":2022,"o":51.76,"t":"2025-10-20T04:00:00Z","v":43036,"vw":52.004163},{"c":51.79,"h":52.44,"l":51.24,"n":2202,"o":52.44,"t":"2025-10-21T04:00:00Z","v":51873,"vw":51.637637},{"c":52.48,"h":52.55,"l":51.54,"n":2486,"o":52.08,"t":"2025-10-22T04:00:00Z","v":57841,"vw":52.176638},{"c":54.51,"h":55.1,"l":51.8875,"n":2614,"o":52.39,"t":"2025-10-23T04:00:00Z","v":81584,"vw":54.087368},{"c":54.03,"h":55.45,"l":53.1079,"n":2408,"o":55,"t":"2025-10-24T04:00:00Z","v":49765,"vw":54.386467},{"c":52.56,"h":54.3,"l":52.41,"n":2001,"o":54.25,"t":"2025-10-27T04:00:00Z","v":36600,"vw":53.165135},{"c":53.06,"h":53.14,"l":52.155,"n":2487,"o":52.5,"t":"2025-10-28T04:00:00Z","v":44166,"vw":52.884469},{"c":51.84,"h":52.77,"l":51.15,"n":2832,"o":52.77,"t":"2025-10-29T04:00:00Z","v":89092,"vw":51.440275},{"c":51.26,"h":52.6,"l":51.12,"n":2618,"o":51.69,"t":"2025-10-30T04:00:00Z","v":62407,"vw":51.488283},{"c":53.63,"h":54.5,"l":51.67,"n":2950,"o":52.06,"t":"2025-10-31T04:00:00Z","v":72114,"vw":53.325157},{"c":54.01,"h":54.2,"l":52.47,"n":2689,"o":53.6,"t":"2025-11-03T05:00:00Z","v":65410,"vw":53.634045},{"c":52.18,"h":53.68,"l":51.32,"n":2898,"o":53.52,"t":"2025-11-04T05:00:00Z","v":63202,"vw":52.315632},{"c":54.53,"h":54.54,"l":51.5,"n":2815,"o":52.33,"t":"2025-11-05T05:00:00Z","v":72839,"vw":53.687952},{"c":59.42,"h":64.135,"l":55,"n":5690,"o":55,"t":"2025-11-06T05:00:00Z","v":172926,"vw":60.200085},{"c":58.2,"h":59.71,"l":56.69,"n":4823,"o":59.37,"t":"2025-11-07T05:00:00Z","v":71821,"vw":58.308995},{"c":57.85,"h":58.9225,"l":57.4701,"n":3331,"o":58.4,"t":"2025-11-10T05:00:00Z","v":80333,"vw":58.064412},{"c":57.97,"h":58.27,"l":56.12,"n":2580,"o":57.38,"t":"2025-11-11T05:00:00Z","v":54882,"vw":57.773559},{"c":57.98,"h":58.23,"l":57.155,"n":2756,"o":58.1,"t":"2025-11-12T05:00:00Z","v":57627,"vw":57.881279},{"c":57.51,"h":58.03,"l":56.4,"n":3096,"o":57.98,"t":"2025-11-13T05:00:00Z","v":55215,"vw":57.30753},{"c":58.43,"h":58.76,"l":56.19,"n":2216,"o":56.19,"t":"2025-11-14T05:00:00Z","v":70976,"vw":57.938358},{"c":54.33,"h":58.55,"l":54.14,"n":2937,"o":58.45,"t":"2025-11-17T05:00:00Z","v":80536,"vw":55.74118},{"c":53.64,"h":54.25,"l":52.45,"n":2845,"o":54.03,"t":"2025-11-18T05:00:00Z","v":68622,"vw":53.409368},{"c":52.72,"h":54.5,"l":52.53,"n":2185,"o":53.68,"t":"2025-11-19T05:00:00Z","v":44796,"vw":53.177762},{"c":52.55,"h":54.58,"l":52.0563,"n":2668,"o":53.67,"t":"2025-11-20T05:00:00Z","v":57291,"vw":52.87784},{"c":53.64,"h":54.42,"l":51.3601,"n":2907,"o":52.53,"t":"2025-11-21T05:00:00Z","v":61972,"vw":53.336745},{"c":54.43,"h":55.005,"l":53.21,"n":2107,"o":53.74,"t":"2025-11-24T05:00:00Z","v":44283,"vw":54.431776},{"c":55.19,"h":56.01,"l":54.26,"n":2051,"o":55,"t":"2025-11-25T05:00:00Z","v":46704,"vw":55.185006},{"c":54.57,"h":55.5,"l":53.69,"n":2340,"o":55.02,"t":"2025-11-26T05:00:00Z","v":64624,"vw":54.523904},{"c":54.19,"h":54.97,"l":53.63,"n":1118,"o":54.57,"t":"2025-11-28T05:00:00Z","v":27519,"vw":54.26171},{"c":54.22,"h":54.915,"l":53.13,"n":2437,"o":54,"t":"2025-12-01T05:00:00Z","v":66598,"vw":54.029316},{"c":54.22,"h":55,"l":53.595,"n":2003,"o":54.82,"t":"2025-12-02T05:00:00Z","v":60230,"vw":54.346743},{"c":55.48,"h":55.61,"l":53.48,"n":3081,"o":54.3,"t":"2025-12-03T05:00:00Z","v":113988,"vw":55.043057},{"c":53.11,"h":55.75,"l":52.77,"n":2691,"o":55.75,"t":"2025-12-04T05:00:00Z","v":61342,"vw":53.972919},{"c":53.46,"h":54.2465,"l":52.8,"n":2024,"o":53.14,"t":"2025-12-05T05:00:00Z","v":43278,"vw":53.389997},{"c":55.71,"h":57.5,"l":53.81,"n":6512,"o":53.81,"t":"2025-12-08T05:00:00Z","v":176060,"vw":56.088901},{"c":56.64,"h":57.8,"l":55.51,"n":5264,"o":55.91,"t":"2025-12-09T05:00:00Z","v":183623,"vw":56.478237},{"c":55.42,"h":57.7399,"l":54.5,"n":5557,"o":56.64,"t":"2025-12-10T05:00:00Z","v":178658,"vw":55.455722},{"c":54.08,"h":57.1923,"l":53.41,"n":5414,"o":55.91,"t":"2025-12-11T05:00:00Z","v":229430,"vw":54.559495},{"c":53.85,"h":55.7689,"l":53.335,"n":3722,"o":54.29,"t":"2025-12-12T05:00:00Z","v":143683,"vw":53.883501},{"c":53.69,"h":55.25,"l":53.54,"n":2771,"o":54.11,"t":"2025-12-15T05:00:00Z","v":64645,"vw":54.084999},{"c":54.31,"h":55.4579,"l":53.41,"n":2793,"o":53.69,"t":"2025-12-16T05:00:00Z","v":73306,"vw":54.451123},{"c":54.44,"h":55.4999,"l":54,"n":2271,"o":54.25,"t":"2025-12-17T05:00:00Z","v":62607,"vw":54.467855},{"c":55.87,"h":56.365,"l":54.505,"n":3290,"o":55,"t":"2025-12-18T05:00:00Z","v":135196,"vw":55.562585},{"c":55.2,"h":56.25,"l":54.745,"n":2981,"o":55.72,"t":"2025-12-19T05:00:00Z","v":168313,"vw":55.242281},{"c":56.05,"h":57.25,"l":54.61,"n":3761,"o":55.49,"t":"2025-12-22T05:00:00Z","v":145167,"vw":56.040278},{"c":56.5,"h":56.68,"l":54.83,"n":2238,"o":55.65,"t":"2025-12-23T05:00:00Z","v":62794,"vw":55.973358},{"c":56.1,"h":57.57,"l":56.1,"n":1993,"o":56.78,"t":"2025-12-24T05:00:00Z","v":38290,"vw":56.63255},{"c":55.23,"h":56.28,"l":54.83,"n":2071,"o":56.28,"t":"2025-12-26T05:00:00Z","v":38391,"vw":55.379633},{"c":57.53,"h":58,"l":54.89,"n":3694,"o":55.05,"t":"2025-12-29T05:00:00Z","v":136880,"vw":56.950142},{"c":56.98,"h":57.89,"l":56.82,"n":3423,"o":57.07,"t":"2025-12-30T05:00:00Z","v":108551,"vw":57.151793},{"c":56.95,"h":57.998,"l":55.945,"n":3827,"o":57,"t":"2025-12-31T05:00:00Z","v":225085,"vw":57.122053},{"c":51.37,"h":56.95,"l":51.11,"n":5591,"o":56.95,"t":"2026-01-02T05:00:00Z","v":220259,"vw":52.485678},{"c":53.3,"h":53.49,"l":51.19,"n":4826,"o":51.19,"t":"2026-01-05T05:00:00Z","v":124416,"vw":52.9786},{"c":52.43,"h":53.625,"l":52.0198,"n":3581,"o":53.03,"t":"2026-01-06T05:00:00Z","v":95945,"vw":52.448805},{"c":53.35,"h":53.715,"l":52.01,"n":2977,"o":52.77,"t":"2026-01-07T05:00:00Z","v":69266,"vw":53.101921},{"c":52.37,"h":53.37,"l":52.2,"n":2502,"o":53.07,"t":"2026-01-08T05:00:00Z","v":46876,"vw":52.577234},{"c":52.77,"h":53.06,"l":51.865,"n":2677,"o":52.2,"t":"2026-01-09T05:00:00Z","v":66908,"vw":52.532124},{"c":52.81,"h":53.25,"l":51.2801,"n":3053,"o":52.42,"t":"2026-01-12T05:00:00Z","v":71323,"vw":52.673573},{"c":51.73,"h":53.6899,"l":51.07,"n":2814,"o":53.25,"t":"2026-01-13T05:00:00Z","v":79889,"vw":51.728727},{"c":50.87,"h":51.92,"l":50.69,"n":2455,"o":51.45,"t":"2026-01-14T05:00:00Z","v":84275,"vw":51.394411},{"c":51.28,"h":52.5,"l":50.4296,"n":3287,"o":51.39,"t":"2026-01-15T05:00:00Z","v":135458,"vw":51.584089},{"c":50.2,"h":51.5,"l":50.01,"n":2775,"o":51.5,"t":"2026-01-16T05:00:00Z","v":82217,"vw":50.49087},{"c":48.94,"h":50.16,"l":47.51,"n":5084,"o":48.48,"t":"2026-01-20T05:00:00Z","v":114321,"vw":49.066831},{"c":49.21,"h":49.74,"l":48.0801,"n":4795,"o":49.41,"t":"2026-01-21T05:00:00Z","v":150904,"vw":48.841935},{"c":49.98,"h":50.7601,"l":48.99,"n":3730,"o":49.21,"t":"2026-01-22T05:00:00Z","v":103872,"vw":49.954957},{"c":48.21,"h":50.22,"l":47.76,"n":3846,"o":50.15,"t":"2026-01-23T05:00:00Z","v":118965,"vw":48.484604},{"c":49.14,"h":49.36,"l":47.619,"n":2208,"o":48.1,"t":"2026-01-26T05:00:00Z","v":59830,"vw":48.913732},{"c":48.955,"h":49.25,"l":47.74,"n":3322,"o":49.24,"t":"2026-01-27T05:00:00Z","v":111982,"vw":48.619068},{"c":47.11,"h":49.02,"l":46.51,"n":4252,"o":49.02,"t":"2026-01-28T05:00:00Z","v":186340,"vw":47.296325},{"c":46.27,"h":47,"l":45.01,"n":3221,"o":46.81,"t":"2026-01-29T05:00:00Z","v":88744,"vw":46.037669},{"c":45.48,"h":46.945,"l":45.21,"n":3711,"o":45.96,"t":"2026-01-30T05:00:00Z","v":103167,"vw":45.76711},{"c":44.89,"h":46.89,"l":44.6501,"n":4167,"o":45.2,"t":"2026-02-02T05:00:00Z","v":130405,"vw":45.191961},{"c":39.69,"h":44.75,"l":38.695,"n":9185,"o":44.44,"t":"2026-02-03T05:00:00Z","v":403994,"vw":40.80855},{"c":40.47,"h":41.2499,"l":35.841,"n":6832,"o":39.21,"t":"2026-02-04T05:00:00Z","v":232373,"vw":39.581005},{"c":40.34,"h":41.16,"l":39.75,"n":4748,"o":39.9,"t":"2026-02-05T05:00:00Z","v":152661,"vw":40.132534},{"c":40.78,"h":41.69,"l":40.22,"n":2968,"o":40.89,"t":"2026-02-06T05:00:00Z","v":83174,"vw":40.718886},{"c":41.32,"h":41.56,"l":39.84,"n":4856,"o":40.95,"t":"2026-02-09T05:00:00Z","v":153913,"vw":40.596559},{"c":42.09,"h":42.845,"l":40.94,"n":2157,"o":40.94,"t":"2026-02-10T05:00:00Z","v":84941,"vw":42.163902},{"c":41.13,"h":42.5,"l":40.25,"n":2251,"o":42.22,"t":"2026-02-11T05:00:00Z","v":58115,"vw":41.114403},{"c":40.61,"h":42.4925,"l":39.925,"n":2910,"o":41.39,"t":"2026-02-12T05:00:00Z","v":87289,"vw":40.636022},{"c":41.66,"h":41.87,"l":40.7,"n":2501,"o":40.7,"t":"2026-02-13T05:00:00Z","v":64223,"vw":41.488194},{"c":42.39,"h":42.765,"l":41.334,"n":2938,"o":42.03,"t":"2026-02-17T05:00:00Z","v":71720,"vw":42.247269},{"c":42.32,"h":43.01,"l":41.8,"n":2457,"o":42.61,"t":"2026-02-18T05:00:00Z","v":67666,"vw":42.583452},{"c":42.33,"h":43.31,"l":41.44,"n":3098,"o":42.08,"t":"2026-02-19T05:00:00Z","v":105371,"vw":42.346516},{"c":42.61,"h":44,"l":42.01,"n":3881,"o":42.29,"t":"2026-02-20T05:00:00Z","v":198284,"vw":42.819015},{"c":40.09,"h":42.58,"l":39.895,"n":4861,"o":42.3,"t":"2026-02-23T05:00:00Z","v":184927,"vw":40.200376},{"c":40.53,"h":40.84,"l":39.78,"n":2790,"o":39.78,"t":"2026-02-24T05:00:00Z","v":109711,"vw":40.347651},{"c":42.6,"h":42.6,"l":40.46,"n":2192,"o":40.46,"t":"2026-02-25T05:00:00Z","v":75605,"vw":42.014958},{"c":43.45,"h":43.67,"l":42.555,"n":2933,"o":42.76,"t":"2026-02-26T05:00:00Z","v":76017,"vw":43.245753},{"c":43.31,"h":44.1,"l":42.28,"n":2028,"o":42.95,"t":"2026-02-27T05:00:00Z","v":67612,"vw":43.342488},{"c":43.18,"h":44,"l":42.36,"n":2285,"o":42.36,"t":"2026-03-02T05:00:00Z","v":57321,"vw":43.263415},{"c":44.25,"h":45,"l":41.93,"n":4029,"o":42.65,"t":"2026-03-03T05:00:00Z","v":131437,"vw":44.067485},{"c":45.5,"h":46,"l":43.97,"n":2848,"o":44.43,"t":"2026-03-04T05:00:00Z","v":96122,"vw":45.349813},{"c":46.28,"h":52.72,"l":45.5,"n":5684,"o":45.5,"t":"2026-03-05T05:00:00Z","v":232283,"vw":47.932085},{"c":44.98,"h":46.28,"l":44.04,"n":5005,"o":45.05,"t":"2026-03-06T05:00:00Z","v":98940,"vw":45.237238},{"c":44.69,"h":45.38,"l":43.705,"n":5558,"o":44.73,"t":"2026-03-09T04:00:00Z","v":82328,"vw":44.662147},{"c":43.45,"h":44.75,"l":43.08,"n":4947,"o":44.75,"t":"2026-03-10T04:00:00Z","v":97899,"vw":43.6482},{"c":43.16,"h":44.26,"l":42.36,"n":3402,"o":43.37,"t":"2026-03-11T04:00:00Z","v":87858,"vw":43.326089},{"c":40.52,"h":43.56,"l":40.32,"n":5858,"o":42.7,"t":"2026-03-12T04:00:00Z","v":260828,"vw":41.168088},{"c":38.09,"h":41.06,"l":37.85,"n":5439,"o":41.06,"t":"2026-03-13T04:00:00Z","v":214892,"vw":38.435024},{"c":38.73,"h":39.535,"l":38,"n":5840,"o":38.52,"t":"2026-03-16T04:00:00Z","v":239801,"vw":38.744509},{"c":39.7,"h":40.825,"l":38.97,"n":4072,"o":38.98,"t":"2026-03-17T04:00:00Z","v":128395,"vw":39.965905},{"c":39.6,"h":41,"l":38.88,"n":3210,"o":39.1,"t":"2026-03-18T04:00:00Z","v":110316,"vw":39.531007},{"c":38.95,"h":40.48,"l":38.64,"n":3233,"o":39.2,"t":"2026-03-19T04:00:00Z","v":88620,"vw":39.227354},{"c":38.39,"h":39.56,"l":37.65,"n":3017,"o":38.94,"t":"2026-03-20T04:00:00Z","v":156591,"vw":38.445589},{"c":39.92,"h":40,"l":38.44,"n":2879,"o":39.11,"t":"2026-03-23T04:00:00Z","v":86092,"vw":39.620991},{"c":37.41,"h":39.3731,"l":37.38,"n":3976,"o":39.37,"t":"2026-03-24T04:00:00Z","v":168002,"vw":37.778679},{"c":37.05,"h":38.701,"l":36.38,"n":3652,"o":38.2,"t":"2026-03-25T04:00:00Z","v":145524,"vw":36.956844},{"c":36.28,"h":38.095,"l":35.85,"n":4125,"o":36.88,"t":"2026-03-26T04:00:00Z","v":116304,"vw":36.469142},{"c":35.05,"h":36.1,"l":34.61,"n":3651,"o":35.87,"t":"2026-03-27T04:00:00Z","v":110497,"vw":35.149059},{"c":34.4,"h":36.504,"l":33.4,"n":4759,"o":35.13,"t":"2026-03-30T04:00:00Z","v":154637,"vw":34.470766},{"c":34.6,"h":35.415,"l":33.87,"n":4245,"o":34.98,"t":"2026-03-31T04:00:00Z","v":157583,"vw":34.494934},{"c":35.4,"h":36.02,"l":34.41,"n":4977,"o":35,"t":"2026-04-01T04:00:00Z","v":180342,"vw":35.398466},{"c":35.49,"h":35.98,"l":34.35,"n":4839,"o":35,"t":"2026-04-02T04:00:00Z","v":96342,"vw":35.309468},{"c":36.56,"h":36.92,"l":34.805,"n":3683,"o":35.6,"t":"2026-04-06T04:00:00Z","v":111621,"vw":36.243821},{"c":37.23,"h":37.4,"l":36.21,"n":2863,"o":36.21,"t":"2026-04-07T04:00:00Z","v":79560,"vw":37.133353},{"c":38.24,"h":39.63,"l":37.9,"n":3516,"o":39.01,"t":"2026-04-08T04:00:00Z","v":118409,"vw":38.659173},{"c":37.56,"h":38.34,"l":36.347,"n":3556,"o":37.58,"t":"2026-04-09T04:00:00Z","v":105867,"vw":37.426007},{"c":35.52,"h":37.65,"l":35.12,"n":3983,"o":37.5,"t":"2026-04-10T04:00:00Z","v":80690,"vw":35.655467},{"c":36.59,"h":36.94,"l":35.25,"n":4303,"o":35.27,"t":"2026-04-13T04:00:00Z","v":111089,"vw":36.4282},{"c":36.9,"h":37.455,"l":36.3,"n":3954,"o":36.96,"t":"2026-04-14T04:00:00Z","v":96236,"vw":36.785381},{"c":38.89,"h":39.025,"l":36.41,"n":4478,"o":37.01,"t":"2026-04-15T04:00:00Z","v":103058,"vw":38.484196},{"c":38.27,"h":39.5,"l":37.85,"n":3065,"o":39.19,"t":"2026-04-16T04:00:00Z","v":73368,"vw":38.408816},{"c":39.42,"h":39.53,"l":38.045,"n":2570,"o":39.31,"t":"2026-04-17T04:00:00Z","v":81422,"vw":39.228335},{"c":41.5,"h":41.675,"l":39.225,"n":5560,"o":39.41,"t":"2026-04-20T04:00:00Z","v":134775,"vw":41.152889},{"c":40.97,"h":43.54,"l":40.97,"n":4649,"o":41.53,"t":"2026-04-21T04:00:00Z","v":200977,"vw":42.58924},{"c":41.63,"h":41.845,"l":40.425,"n":3743,"o":41.18,"t":"2026-04-22T04:00:00Z","v":87291,"vw":41.384536},{"c":38.09,"h":41.33,"l":38.055,"n":4897,"o":41.15,"t":"2026-04-23T04:00:00Z","v":111982,"vw":39.159121},{"c":38.53,"h":38.99,"l":37.975,"n":2390,"o":38.5,"t":"2026-04-24T04:00:00Z","v":61818,"vw":38.57633},{"c":37.44,"h":39.075,"l":37.11,"n":3374,"o":38.21,"t":"2026-04-27T04:00:00Z","v":90470,"vw":37.693176},{"c":38.14,"h":38.955,"l":37.47,"n":3161,"o":37.66,"t":"2026-04-28T04:00:00Z","v":71028,"vw":37.970185},{"c":37.77,"h":38.63,"l":36.8001,"n":3386,"o":37.95,"t":"2026-04-29T04:00:00Z","v":101030,"vw":37.80811},{"c":37.43,"h":37.64,"l":36.26,"n":3157,"o":37.64,"t":"2026-04-30T04:00:00Z","v":67915,"vw":37.264964},{"c":39.65,"h":39.71,"l":37.97,"n":3305,"o":37.99,"t":"2026-05-01T04:00:00Z","v":77127,"vw":39.248477},{"c":40.2,"h":41.065,"l":39.2308,"n":4235,"o":39.52,"t":"2026-05-04T04:00:00Z","v":93130,"vw":40.196676},{"c":40.42,"h":40.73,"l":39.72,"n":3024,"o":40.25,"t":"2026-05-05T04:00:00Z","v":73267,"vw":40.385642},{"c":43.6,"h":43.85,"l":38.06,"n":9123,"o":40.31,"t":"2026-05-06T04:00:00Z","v":343124,"vw":42.520936},{"c":49.09,"h":50.85,"l":46.61,"n":7450,"o":46.61,"t":"2026-05-07T04:00:00Z","v":272440,"vw":48.391303},{"c":49.7,"h":50.135,"l":46.2813,"n":5638,"o":48.98,"t":"2026-05-08T04:00:00Z","v":163612,"vw":48.760259},{"c":46.9,"h":49.8,"l":46.56,"n":4189,"o":49.52,"t":"2026-05-11T04:00:00Z","v":132691,"vw":47.414608},{"c":47.29,"h":47.43,"l":45.17,"n":5010,"o":46.27,"t":"2026-05-12T04:00:00Z","v":130487,"vw":46.674088},{"c":45.69,"h":47.405,"l":43.9816,"n":4602,"o":46.92,"t":"2026-05-13T04:00:00Z","v":142657,"vw":45.417183},{"c":45.39,"h":47.04,"l":44.46,"n":6735,"o":45.88,"t":"2026-05-14T04:00:00Z","v":147558,"vw":45.726181},{"c":46.93,"h":47.64,"l":44.79,"n":10721,"o":44.95,"t":"2026-05-15T04:00:00Z","v":292179,"vw":46.240414},{"c":49.43,"h":49.695,"l":46.08,"n":6834,"o":46.86,"t":"2026-05-18T04:00:00Z","v":176532,"vw":48.672032},{"c":50.1,"h":51.3,"l":46.49,"n":7146,"o":49.81,"t":"2026-05-19T04:00:00Z","v":202034,"vw":50.188299},{"c":49.56,"h":50.56,"l":48.15,"n":4936,"o":49.63,"t":"2026-05-20T04:00:00Z","v":108601,"vw":49.575444},{"c":48.56,"h":49.515,"l":47.512,"n":2669,"o":48.88,"t":"2026-05-21T04:00:00Z","v":70741,"vw":48.510313},{"c":50.64,"h":51.02,"l":48.735,"n":3974,"o":48.74,"t":"2026-05-22T04:00:00Z","v":105650,"vw":50.528968},{"c":51.74,"h":52.28,"l":50.135,"n":4826,"o":51.4,"t":"2026-05-26T04:00:00Z","v":138605,"vw":51.427854},{"c":52.23,"h":53.1,"l":50.64,"n":4332,"o":51.41,"t":"2026-05-27T04:00:00Z","v":151798,"vw":51.760697},{"c":54.79,"h":55.24,"l":52.53,"n":7198,"o":52.53,"t":"2026-05-28T04:00:00Z","v":265147,"vw":54.550559},{"c":56.84,"h":59.02,"l":54.83,"n":6763,"o":54.83,"t":"2026-05-29T04:00:00Z","v":303247,"vw":57.265842},{"c":59.3,"h":59.38,"l":56.205,"n":9158,"o":57.89,"t":"2026-06-01T04:00:00Z","v":418418,"vw":57.646526},{"c":56.79,"h":58.435,"l":55.23,"n":10073,"o":57.45,"t":"2026-06-02T04:00:00Z","v":309903,"vw":56.674281},{"c":53.36,"h":56.905,"l":52.71,"n":6743,"o":55.94,"t":"2026-06-03T04:00:00Z","v":198952,"vw":53.632799},{"c":54.085,"h":54.98,"l":53.24,"n":5256,"o":54,"t":"2026-06-04T04:00:00Z","v":309841,"vw":54.07063},{"c":52.96,"h":54.575,"l":52.575,"n":7402,"o":54.3,"t":"2026-06-05T04:00:00Z","v":126108,"vw":53.300812},{"c":53.49,"h":53.65,"l":52.12,"n":5729,"o":52.48,"t":"2026-06-08T04:00:00Z","v":129373,"vw":52.930954},{"c":52.87,"h":54.625,"l":51.09,"n":5070,"o":53.5,"t":"2026-06-09T04:00:00Z","v":135262,"vw":52.880215},{"c":53.7,"h":54.605,"l":52.475,"n":4874,"o":52.62,"t":"2026-06-10T04:00:00Z","v":112617,"vw":53.779839},{"c":55.68,"h":56.11,"l":52.95,"n":4516,"o":53.67,"t":"2026-06-11T04:00:00Z","v":122051,"vw":55.066498},{"c":55,"h":56.7,"l":52.7101,"n":7031,"o":55.69,"t":"2026-06-12T04:00:00Z","v":158795,"vw":55.298174},{"c":55.54,"h":56.9,"l":55.12,"n":3878,"o":55.87,"t":"2026-06-15T04:00:00Z","v":85071,"vw":55.943768},{"c":55.69,"h":56.24,"l":54.7045,"n":4083,"o":55.89,"t":"2026-06-16T04:00:00Z","v":99255,"vw":55.620437},{"c":55.5,"h":56.6,"l":55.245,"n":3571,"o":55.4,"t":"2026-06-17T04:00:00Z","v":68595,"vw":55.801332},{"c":55.1,"h":56.51,"l":54.205,"n":6074,"o":56.34,"t":"2026-06-18T04:00:00Z","v":226963,"vw":55.288392},{"c":54.36,"h":55.7,"l":52.88,"n":5453,"o":54.42,"t":"2026-06-22T04:00:00Z","v":118930,"vw":54.165782},{"c":55.72,"h":56.28,"l":54.13,"n":4784,"o":54.55,"t":"2026-06-23T04:00:00Z","v":177126,"vw":55.545688},{"c":55.59,"h":58.62,"l":55.42,"n":10688,"o":56.21,"t":"2026-06-24T04:00:00Z","v":228362,"vw":56.505092},{"c":56.22,"h":56.54,"l":54.5201,"n":5630,"o":55.59,"t":"2026-06-25T04:00:00Z","v":173127,"vw":55.718673},{"c":60.28,"h":60.9,"l":56.62,"n":7312,"o":56.62,"t":"2026-06-26T04:00:00Z","v":525739,"vw":59.940948},{"c":62.46,"h":63.03,"l":60.28,"n":7495,"o":61.16,"t":"2026-06-29T04:00:00Z","v":211623,"vw":62.090864},{"c":63.72,"h":64.17,"l":62.41,"n":5751,"o":64.17,"t":"2026-06-30T04:00:00Z","v":216126,"vw":63.334301},{"c":65.49,"h":67.68,"l":63.985,"n":6635,"o":64.2,"t":"2026-07-01T04:00:00Z","v":221295,"vw":66.114611},{"c":65.52,"h":67.365,"l":64.5,"n":8179,"o":65.31,"t":"2026-07-02T04:00:00Z","v":235269,"vw":65.852022},{"c":68.71,"h":69.56,"l":64.77,"n":6585,"o":65.49,"t":"2026-07-06T04:00:00Z","v":209294,"vw":68.190206},{"c":67.24,"h":69.59,"l":66.98,"n":6345,"o":68.82,"t":"2026-07-07T04:00:00Z","v":202772,"vw":67.838618},{"c":66.17,"h":67,"l":64.7,"n":7104,"o":66.28,"t":"2026-07-08T04:00:00Z","v":178217,"vw":65.797886},{"c":67.14,"h":67.39,"l":64.71,"n":4302,"o":65.51,"t":"2026-07-09T04:00:00Z","v":128517,"vw":66.609036},{"c":67.59,"h":68.15,"l":66.19,"n":4499,"o":67.99,"t":"2026-07-10T04:00:00Z","v":97564,"vw":67.207022},{"c":68.45,"h":69.5,"l":67.81,"n":5048,"o":67.81,"t":"2026-07-13T04:00:00Z","v":119731,"vw":68.581309},{"c":68.42,"h":69.65,"l":65.56,"n":3898,"o":67.05,"t":"2026-07-14T04:00:00Z","v":158961,"vw":68.289209},{"c":66.31,"h":69.5,"l":65.49,"n":4943,"o":68.89,"t":"2026-07-15T04:00:00Z","v":177714,"vw":66.711621},{"c":66.12,"h":66.57,"l":65.4301,"n":4484,"o":66.5,"t":"2026-07-16T04:00:00Z","v":147038,"vw":66.150218},{"c":65.21,"h":66.28,"l":64.03,"n":5061,"o":65.37,"t":"2026-07-17T04:00:00Z","v":141866,"vw":65.197382},{"c":66.49,"h":67.54,"l":64.5652,"n":4230,"o":65.01,"t":"2026-07-20T04:00:00Z","v":120253,"vw":66.079773},{"c":66.43,"h":67.08,"l":65.76,"n":5067,"o":66,"t":"2026-07-21T04:00:00Z","v":160781,"vw":66.485849},{"c":63.31,"h":66.29,"l":62.5806,"n":5763,"o":65.64,"t":"2026-07-22T04:00:00Z","v":221999,"vw":63.587992},{"c":59.57,"h":62.94,"l":58.71,"n":6215,"o":62.7,"t":"2026-07-23T04:00:00Z","v":201522,"vw":59.962761},{"c":60.86,"h":62.12,"l":60.55,"n":3759,"o":60.55,"t":"2026-07-24T04:00:00Z","v":126673,"vw":61.419481},{"c":63.005,"h":63.59,"l":61.88,"n":3156,"o":62.27,"t":"2026-07-27T04:00:00Z","v":107904,"vw":62.895592},{"c":66.46,"h":66.67,"l":62.16,"n":4738,"o":63.05,"t":"2026-07-28T04:00:00Z","v":118657,"vw":65.559664},{"c":67.8,"h":69.88,"l":65.89,"n":7635,"o":66.65,"t":"2026-07-29T04:00:00Z","v":439119,"vw":68.288476},{"c":68.36,"h":69.19,"l":65.85,"n":5629,"o":67.95,"t":"2026-07-30T04:00:00Z","v":230665,"vw":68.006156},{"c":69.38,"h":69.61,"l":67.04,"n":4897,"o":68.78,"t":"2026-07-31T04:00:00Z","v":236840,"vw":68.138436},{"c":68.6,"h":71.19,"l":68.33,"n":5805,"o":70.05,"t":"2026-08-03T04:00:00Z","v":279598,"vw":69.409009},{"c":69.73,"h":70.25,"l":68.07,"n":4952,"o":68.07,"t":"2026-08-04T04:00:00Z","v":216370,"vw":69.763866},{"c":68.28,"h":70.5,"l":68.1,"n":3815,"o":70.1,"t":"2026-08-05T04:00:00Z","v":152441,"vw":69.059279},{"c":67.3,"h":68.65,"l":63.78,"n":16257,"o":63.99,"t":"2026-08-06T04:00:00Z","v":977121,"vw":66.052188},{"c":65.485,"h":68.24,"l":65.19,"n":7358,"o":68.19,"t":"2026-08-07T04:00:00Z","v":274507,"vw":66.770922},{"c":65.65,"h":65.85,"l":63.12,"n":7972,"o":63.75,"t":"2026-08-10T04:00:00Z","v":389427,"vw":64.561732},{"c":71.22,"h":71.25,"l":66.86,"n":12098,"o":68.5,"t":"2026-08-11T04:00:00Z","v":517213,"vw":70.300477},{"c":68.87,"h":72.81,"l":67.6466,"n":9847,"o":72.81,"t":"2026-08-12T04:00:00Z","v":444838,"vw":68.761904},{"c":73.74,"h":73.87,"l":69.9,"n":11819,"o":70.03,"t":"2026-08-13T04:00:00Z","v":394128,"vw":72.483406},{"c":69.78,"h":74.198,"l":68.9501,"n":8726,"o":74,"t":"2026-08-14T04:00:00Z","v":318568,"vw":70.026621},{"c":68.04,"h":70.72,"l":67.85,"n":5749,"o":70.72,"t":"2026-08-17T04:00:00Z","v":158295,"vw":68.529962},{"c":68.19,"h":69.9699,"l":67.7909,"n":5436,"o":67.87,"t":"2026-08-18T04:00:00Z","v":102370,"vw":68.382341},{"c":69.76,"h":70.07,"l":66.3461,"n":7727,"o":67.95,"t":"2026-08-19T04:00:00Z","v":267852,"vw":69.435628},{"c":70.53,"h":70.98,"l":69.305,"n":6233,"o":69.7,"t":"2026-08-20T04:00:00Z","v":219961,"vw":70.367657},{"c":71.17,"h":71.17,"l":68.79,"n":5542,"o":70.89,"t":"2026-08-21T04:00:00Z","v":149451,"vw":70.438826},{"c":70.17,"h":71.24,"l":69.28,"n":5860,"o":71.09,"t":"2026-08-24T04:00:00Z","v":201376,"vw":70.239788},{"c":69.385,"h":70.635,"l":68.41,"n":5745,"o":70.29,"t":"2026-08-25T04:00:00Z","v":178903,"vw":69.406307},{"c":69.5,"h":70.25,"l":68.53,"n":4721,"o":68.53,"t":"2026-08-26T04:00:00Z","v":108820,"vw":69.468927},{"c":72,"h":72.09,"l":70.4,"n":7057,"o":70.4,"t":"2026-08-27T04:00:00Z","v":382586,"vw":71.351344},{"c":73.3,"h":74.825,"l":72.47,"n":7182,"o":73.46,"t":"2026-08-28T04:00:00Z","v":221958,"vw":73.572641},{"c":73.16,"h":74.28,"l":72.185,"n":6482,"o":73,"t":"2026-08-31T04:00:00Z","v":383282,"vw":73.162839},{"c":75.56,"h":76.18,"l":72.49,"n":9927,"o":73.7,"t":"2026-09-01T04:00:00Z","v":349792,"vw":74.914703},{"c":71.47,"h":75.58,"l":71.221,"n":7092,"o":74.79,"t":"2026-09-02T04:00:00Z","v":205132,"vw":72.977027},{"c":76.43,"h":77.36,"l":72.425,"n":8341,"o":73.19,"t":"2026-09-03T04:00:00Z","v":338321,"vw":76.168825},{"c":76.14,"h":76.35,"l":74.01,"n":5386,"o":75.56,"t":"2026-09-04T04:00:00Z","v":148469,"vw":75.614742},{"c":74.72,"h":75.71,"l":73.18,"n":6953,"o":75,"t":"2026-09-08T04:00:00Z","v":138867,"vw":74.634302},{"c":74.4,"h":75.19,"l":73.56,"n":6175,"o":74.15,"t":"2026-09-09T04:00:00Z","v":183538,"vw":74.307838},{"c":73.05,"h":75.03,"l":72.9,"n":6416,"o":74.07,"t":"2026-09-10T04:00:00Z","v":174947,"vw":73.798042},{"c":75.02,"h":75.4199,"l":73.56,"n":5723,"o":73.56,"t":"2026-09-11T04:00:00Z","v":198338,"vw":74.74688},{"c":76.29,"h":78.8,"l":76.1,"n":6658,"o":76.24,"t":"2026-09-14T04:00:00Z","v":233582,"vw":77.287877},{"c":76.21,"h":76.655,"l":74.92,"n":5940,"o":75.36,"t":"2026-09-15T04:00:00Z","v":162142,"vw":75.977418},{"c":77.52,"h":78.21,"l":75.21,"n":7527,"o":75.26,"t":"2026-09-16T04:00:00Z","v":265308,"vw":77.312319},{"c":77.12,"h":80.29,"l":76.85,"n":8618,"o":79.17,"t":"2026-09-17T04:00:00Z","v":269981,"vw":78.701684},{"c":75.94,"h":77.265,"l":75.71,"n":5833,"o":77.265,"t":"2026-09-18T04:00:00Z","v":289812,"vw":76.085022},{"c":75.5,"h":76.7,"l":74.9125,"n":4384,"o":76.35,"t":"2026-09-21T04:00:00Z","v":135895,"vw":75.668297},{"c":73.41,"h":76.12,"l":72.44,"n":5251,"o":75.64,"t":"2026-09-22T04:00:00Z","v":195699,"vw":73.503736},{"c":76.2,"h":76.392,"l":72.98,"n":5654,"o":73.83,"t":"2026-09-23T04:00:00Z","v":236737,"vw":75.701742},{"c":79.06,"h":79.5,"l":76.24,"n":4865,"o":76.24,"t":"2026-09-24T04:00:00Z","v":151309,"vw":78.165509},{"c":78.55,"h":80.39,"l":77.65,"n":5699,"o":78.94,"t":"2026-09-25T04:00:00Z","v":249807,"vw":78.617711},{"c":78.61,"h":79.4,"l":76.49,"n":4998,"o":78.19,"t":"2026-09-28T04:00:00Z","v":151192,"vw":78.570855},{"c":79.32,"h":79.79,"l":77.8258,"n":5494,"o":78.975,"t":"2026-09-29T04:00:00Z","v":185022,"vw":79.098246},{"c":79.01,"h":80.9,"l":78.47,"n":6329,"o":79.5,"t":"2026-09-30T04:00:00Z","v":256698,"vw":79.312717},{"c":80.25,"h":81.795,"l":79.29,"n":5589,"o":79.66,"t":"2026-10-01T04:00:00Z","v":186640,"vw":80.433301},{"c":79.27,"h":81,"l":79.06,"n":4265,"o":80.74,"t":"2026-10-02T04:00:00Z","v":152512,"vw":79.56811},{"c":79.89,"h":81.29,"l":78.8951,"n":5068,"o":79.52,"t":"2026-10-05T04:00:00Z","v":148704,"vw":79.920909},{"c":78.02,"h":80.59,"l":77.98,"n":4054,"o":80.3,"t":"2026-10-06T04:00:00Z","v":132375,"vw":78.789134},{"c":77.85,"h":78.28,"l":76.54,"n":5451,"o":77.66,"t":"2026-10-07T04:00:00Z","v":130318,"vw":77.626457},{"c":79.86,"h":80.75,"l":77.495,"n":6093,"o":77.88,"t":"2026-10-08T04:00:00Z","v":214741,"vw":79.486647},{"c":79.78,"h":80.84,"l":78.5348,"n":4328,"o":79.78,"t":"2026-10-09T04:00:00Z","v":134830,"vw":79.891232},{"c":80.17,"h":80.74,"l":77.425,"n":4452,"o":79.3,"t":"2026-10-12T04:00:00Z","v":99856,"vw":79.863761},{"c":78.56,"h":81.4,"l":78.1835,"n":4296,"o":80.27,"t":"2026-10-13T04:00:00Z","v":155832,"vw":79.400237},{"c":75.96,"h":78.12,"l":75.685,"n":4995,"o":77.8,"t":"2026-10-14T04:00:00Z","v":127717,"vw":76.457418},{"c":77.17,"h":77.22,"l":74.51,"n":4785,"o":76,"t":"2026-10-15T04:00:00Z","v":132697,"vw":76.602703},{"c":74,"h":78.3,"l":73.6,"n":6643,"o":77.5,"t":"2026-10-16T04:00:00Z","v":215170,"vw":74.613358},{"c":74.49,"h":74.65,"l":72.77,"n":7316,"o":74,"t":"2026-10-19T04:00:00Z","v":406017,"vw":73.928632},{"c":76.255,"h":76.7399,"l":74,"n":3424,"o":75.09,"t":"2026-10-20T04:00:00Z","v":95831,"vw":76.075662},{"c":78.56,"h":78.74,"l":76.18,"n":3599,"o":76.21,"t":"2026-10-21T04:00:00Z","v":97325,"vw":78.114538},{"c":78.09,"h":79.24,"l":77.65,"n":3709,"o":78.65,"t":"2026-10-22T04:00:00Z","v":89008,"vw":78.173594}],"volatilityBars":[{"c":75.5,"h":75.55,"l":75.5,"n":6,"o":75.55,"t":"2026-09-22T09:45:00Z","v":504,"vw":75.525},{"c":75.9,"h":76.11,"l":75.9,"n":6,"o":76.11,"t":"2026-09-22T11:00:00Z","v":337,"vw":76.016667},{"c":75.505,"h":76.12,"l":75.1,"n":77,"o":75.64,"t":"2026-09-22T13:30:00Z","v":7143,"vw":75.629358},{"c":74.4672,"h":75.09,"l":74.3883,"n":76,"o":74.83,"t":"2026-09-22T13:45:00Z","v":5789,"vw":74.775612},{"c":74.9062,"h":75.2134,"l":74.65,"n":75,"o":74.84,"t":"2026-09-22T14:00:00Z","v":3219,"vw":74.887007},{"c":74.42,"h":75,"l":74.25,"n":122,"o":74.93,"t":"2026-09-22T14:15:00Z","v":5184,"vw":74.563824},{"c":73.64,"h":74.27,"l":73.535,"n":158,"o":74.27,"t":"2026-09-22T14:30:00Z","v":8277,"vw":73.779278},{"c":73.3391,"h":73.64,"l":72.93,"n":145,"o":73.64,"t":"2026-09-22T14:45:00Z","v":6625,"vw":73.274397},{"c":72.95,"h":73.25,"l":72.95,"n":114,"o":73.25,"t":"2026-09-22T15:00:00Z","v":4249,"vw":73.067494},{"c":72.63,"h":72.98,"l":72.44,"n":156,"o":72.86,"t":"2026-09-22T15:15:00Z","v":6854,"vw":72.739414},{"c":72.835,"h":73.08,"l":72.6,"n":48,"o":72.6,"t":"2026-09-22T15:30:00Z","v":3053,"vw":72.730725},{"c":72.5,"h":73.0192,"l":72.5,"n":97,"o":72.835,"t":"2026-09-22T15:45:00Z","v":4999,"vw":72.716795},{"c":72.6886,"h":72.78,"l":72.52,"n":72,"o":72.73,"t":"2026-09-22T16:00:00Z","v":3098,"vw":72.660823},{"c":72.59,"h":72.755,"l":72.5,"n":72,"o":72.7,"t":"2026-09-22T16:15:00Z","v":5022,"vw":72.69263},{"c":72.915,"h":72.915,"l":72.5,"n":170,"o":72.5,"t":"2026-09-22T16:30:00Z","v":3957,"vw":72.705585},{"c":72.81,"h":73.07,"l":72.81,"n":145,"o":72.93,"t":"2026-09-22T16:45:00Z","v":4931,"vw":72.959384},{"c":72.915,"h":73.06,"l":72.655,"n":80,"o":72.95,"t":"2026-09-22T17:00:00Z","v":2647,"vw":72.804901},{"c":73.51,"h":73.74,"l":72.915,"n":253,"o":72.915,"t":"2026-09-22T17:15:00Z","v":12296,"vw":73.39385},{"c":73.525,"h":73.535,"l":73.37,"n":19,"o":73.535,"t":"2026-09-22T17:30:00Z","v":1912,"vw":73.443529},{"c":73.755,"h":73.96,"l":73.525,"n":244,"o":73.525,"t":"2026-09-22T17:45:00Z","v":7376,"vw":73.673043},{"c":73.71,"h":73.75,"l":73.6,"n":21,"o":73.75,"t":"2026-09-22T18:00:00Z","v":1797,"vw":73.65125},{"c":73.54,"h":73.73,"l":73.54,"n":109,"o":73.71,"t":"2026-09-22T18:15:00Z","v":4858,"vw":73.608649},{"c":73.555,"h":73.645,"l":73.4101,"n":62,"o":73.4101,"t":"2026-09-22T18:30:00Z","v":2814,"vw":73.56297},{"c":73.305,"h":73.7,"l":73.305,"n":171,"o":73.555,"t":"2026-09-22T18:45:00Z","v":4790,"vw":73.535829},{"c":73.1731,"h":73.305,"l":73.11,"n":142,"o":73.305,"t":"2026-09-22T19:00:00Z","v":3751,"vw":73.201706},{"c":73.51,"h":73.52,"l":73.195,"n":270,"o":73.195,"t":"2026-09-22T19:15:00Z","v":5817,"vw":73.299622},{"c":73.365,"h":73.53,"l":73.12,"n":335,"o":73.42,"t":"2026-09-22T19:30:00Z","v":9383,"vw":73.356639},{"c":73.49,"h":73.58,"l":73.18,"n":914,"o":73.365,"t":"2026-09-22T19:45:00Z","v":24412,"vw":73.374947},{"c":73.41,"h":73.41,"l":73.41,"n":15,"o":73.41,"t":"2026-09-22T20:00:00Z","v":20488,"vw":73.41},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-09-22T21:00:00Z","v":200,"vw":73.59},{"c":73.45,"h":73.5,"l":73.45,"n":8,"o":73.5,"t":"2026-09-23T10:45:00Z","v":906,"vw":73.477778},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-09-23T11:00:00Z","v":100,"vw":73.7},{"c":73.945,"h":74.1,"l":73.41,"n":68,"o":73.83,"t":"2026-09-23T13:30:00Z","v":3704,"vw":73.877599},{"c":74.515,"h":74.515,"l":72.98,"n":13,"o":73.95,"t":"2026-09-23T13:45:00Z","v":1187,"vw":73.41744},{"c":73.2742,"h":73.83,"l":73.1001,"n":91,"o":73.83,"t":"2026-09-23T14:00:00Z","v":3090,"vw":73.533008},{"c":73.61,"h":73.76,"l":73.2301,"n":64,"o":73.2764,"t":"2026-09-23T14:15:00Z","v":2646,"vw":73.389646},{"c":74.01,"h":74.01,"l":73.79,"n":92,"o":73.8,"t":"2026-09-23T14:30:00Z","v":3492,"vw":73.846072},{"c":74.46,"h":74.46,"l":73.945,"n":54,"o":73.945,"t":"2026-09-23T14:45:00Z","v":1598,"vw":74.19},{"c":74.77,"h":74.88,"l":74.465,"n":54,"o":74.78,"t":"2026-09-23T15:00:00Z","v":2791,"vw":74.752609},{"c":75.585,"h":75.9,"l":74.9,"n":206,"o":74.91,"t":"2026-09-23T15:15:00Z","v":7454,"vw":75.48948},{"c":75.7077,"h":75.82,"l":75.465,"n":112,"o":75.485,"t":"2026-09-23T15:30:00Z","v":4484,"vw":75.618568},{"c":75.79,"h":75.89,"l":75.72,"n":62,"o":75.75,"t":"2026-09-23T15:45:00Z","v":1738,"vw":75.763784},{"c":75.87,"h":75.9,"l":75.685,"n":289,"o":75.8552,"t":"2026-09-23T16:00:00Z","v":10067,"vw":75.785061},{"c":75.78,"h":75.89,"l":75.775,"n":59,"o":75.89,"t":"2026-09-23T16:15:00Z","v":1409,"vw":75.83998},{"c":75.8,"h":75.87,"l":75.5612,"n":325,"o":75.775,"t":"2026-09-23T16:30:00Z","v":15896,"vw":75.762577},{"c":75.93,"h":75.975,"l":75.435,"n":387,"o":75.725,"t":"2026-09-23T16:45:00Z","v":27415,"vw":75.669328},{"c":75.81,"h":75.99,"l":75.775,"n":88,"o":75.92,"t":"2026-09-23T17:00:00Z","v":3237,"vw":75.886184},{"c":75.99,"h":75.99,"l":75.66,"n":169,"o":75.81,"t":"2026-09-23T17:15:00Z","v":6490,"vw":75.835597},{"c":76.095,"h":76.095,"l":75.76,"n":89,"o":75.785,"t":"2026-09-23T17:30:00Z","v":3014,"vw":75.869443},{"c":76.2,"h":76.2,"l":75.895,"n":88,"o":76.08,"t":"2026-09-23T17:45:00Z","v":2904,"vw":76.036111},{"c":75.5825,"h":76.17,"l":75.48,"n":520,"o":76.025,"t":"2026-09-23T18:00:00Z","v":28982,"vw":75.774578},{"c":75.59,"h":75.72,"l":75.4,"n":148,"o":75.71,"t":"2026-09-23T18:15:00Z","v":7604,"vw":75.581486},{"c":75.4825,"h":75.59,"l":75.415,"n":63,"o":75.59,"t":"2026-09-23T18:30:00Z","v":3208,"vw":75.5085},{"c":75.995,"h":76,"l":75.41,"n":124,"o":75.41,"t":"2026-09-23T18:45:00Z","v":4954,"vw":75.779768},{"c":75.97,"h":76.17,"l":75.715,"n":107,"o":75.82,"t":"2026-09-23T19:00:00Z","v":7278,"vw":75.839638},{"c":75.925,"h":76.2,"l":75.925,"n":170,"o":75.97,"t":"2026-09-23T19:15:00Z","v":5830,"vw":76.050264},{"c":75.695,"h":75.91,"l":75.64,"n":400,"o":75.91,"t":"2026-09-23T19:30:00Z","v":12988,"vw":75.80634},{"c":76.055,"h":76.392,"l":75.67,"n":808,"o":75.67,"t":"2026-09-23T19:45:00Z","v":28045,"vw":76.087629},{"c":76.2,"h":76.2,"l":76.2,"n":18,"o":76.2,"t":"2026-09-23T20:00:00Z","v":23446,"vw":76.2},{"c":76.5,"h":76.5,"l":76.25,"n":18,"o":76.3,"t":"2026-09-24T10:45:00Z","v":1023,"vw":76.3},{"c":75.8,"h":76.01,"l":75.7,"n":28,"o":76.01,"t":"2026-09-24T11:15:00Z","v":987,"vw":75.894805},{"c":75.5,"h":75.7,"l":75.5,"n":11,"o":75.7,"t":"2026-09-24T12:00:00Z","v":506,"vw":75.631271},{"c":75.8,"h":76.51,"l":75.8,"n":14,"o":76.51,"t":"2026-09-24T13:00:00Z","v":1030,"vw":76.148723},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-09-24T13:15:00Z","v":512,"vw":76.5},{"c":76.995,"h":77.6,"l":76.24,"n":152,"o":76.24,"t":"2026-09-24T13:30:00Z","v":10384,"vw":76.741288},{"c":77.14,"h":77.538,"l":76.79,"n":92,"o":77.11,"t":"2026-09-24T13:45:00Z","v":4470,"vw":77.039631},{"c":76.83,"h":77.425,"l":76.76,"n":106,"o":77.425,"t":"2026-09-24T14:00:00Z","v":3697,"vw":76.938685},{"c":77.29,"h":77.29,"l":76.45,"n":81,"o":76.885,"t":"2026-09-24T14:15:00Z","v":3187,"vw":76.810167},{"c":77.305,"h":77.7299,"l":77.28,"n":53,"o":77.29,"t":"2026-09-24T14:30:00Z","v":1231,"vw":77.394662},{"c":77.185,"h":77.185,"l":77.185,"n":13,"o":77.185,"t":"2026-09-24T14:45:00Z","v":211,"vw":77.185},{"c":77.16,"h":77.16,"l":77.16,"n":10,"o":77.16,"t":"2026-09-24T15:00:00Z","v":189,"vw":77.16},{"c":76.965,"h":77.37,"l":76.965,"n":90,"o":77.33,"t":"2026-09-24T15:15:00Z","v":4611,"vw":77.169488},{"c":77.27,"h":77.27,"l":77.27,"n":3,"o":77.27,"t":"2026-09-24T15:30:00Z","v":118,"vw":77.27},{"c":77.09,"h":77.09,"l":77.09,"n":3,"o":77.09,"t":"2026-09-24T15:45:00Z","v":110,"vw":77.09},{"c":77.252,"h":77.32,"l":77,"n":52,"o":77.115,"t":"2026-09-24T16:00:00Z","v":2067,"vw":77.139002},{"c":77.87,"h":78.2199,"l":77.33,"n":280,"o":77.33,"t":"2026-09-24T16:15:00Z","v":11557,"vw":77.913707},{"c":77.9,"h":77.97,"l":77.9,"n":19,"o":77.9,"t":"2026-09-24T16:30:00Z","v":498,"vw":77.923333},{"c":77.94,"h":77.94,"l":77.94,"n":20,"o":77.94,"t":"2026-09-24T16:45:00Z","v":403,"vw":77.94},{"c":77.9,"h":78.0999,"l":77.9,"n":48,"o":77.92,"t":"2026-09-24T17:00:00Z","v":1421,"vw":77.969145},{"c":78.15,"h":78.37,"l":78.08,"n":108,"o":78.12,"t":"2026-09-24T17:15:00Z","v":4795,"vw":78.231308},{"c":77.875,"h":78.16,"l":77.875,"n":124,"o":78.16,"t":"2026-09-24T17:30:00Z","v":3901,"vw":78.061083},{"c":77.9,"h":78.18,"l":77.9,"n":113,"o":78.055,"t":"2026-09-24T17:45:00Z","v":5272,"vw":77.98653},{"c":77.77,"h":77.9,"l":77.66,"n":145,"o":77.86,"t":"2026-09-24T18:00:00Z","v":6437,"vw":77.764411},{"c":78.24,"h":78.24,"l":77.93,"n":115,"o":77.93,"t":"2026-09-24T18:15:00Z","v":3061,"vw":78.126564},{"c":78.095,"h":78.3,"l":77.98,"n":91,"o":78.3,"t":"2026-09-24T18:30:00Z","v":5056,"vw":78.063766},{"c":78.295,"h":78.39,"l":78.165,"n":130,"o":78.26,"t":"2026-09-24T18:45:00Z","v":2652,"vw":78.309135},{"c":78.4,"h":78.4,"l":78.2,"n":62,"o":78.28,"t":"2026-09-24T19:00:00Z","v":1763,"vw":78.331},{"c":78.365,"h":78.6,"l":78.26,"n":211,"o":78.37,"t":"2026-09-24T19:15:00Z","v":8411,"vw":78.425068},{"c":79.28,"h":79.42,"l":78.39,"n":221,"o":78.39,"t":"2026-09-24T19:30:00Z","v":8774,"vw":79.04522},{"c":78.93,"h":79.5,"l":78.85,"n":806,"o":79.28,"t":"2026-09-24T19:45:00Z","v":23349,"vw":79.279397},{"c":79.06,"h":79.06,"l":79.06,"n":16,"o":79.06,"t":"2026-09-24T20:00:00Z","v":15737,"vw":79.06},{"c":79.99,"h":79.99,"l":78.94,"n":148,"o":78.94,"t":"2026-09-25T13:30:00Z","v":10058,"vw":79.229775},{"c":79.985,"h":80.39,"l":79.86,"n":133,"o":80,"t":"2026-09-25T13:45:00Z","v":6413,"vw":80.122892},{"c":79.425,"h":80.025,"l":79.1708,"n":174,"o":79.75,"t":"2026-09-25T14:00:00Z","v":9089,"vw":79.534444},{"c":79.595,"h":79.595,"l":78.935,"n":85,"o":79.475,"t":"2026-09-25T14:15:00Z","v":3565,"vw":79.350483},{"c":78.5,"h":79.445,"l":78.39,"n":193,"o":79.445,"t":"2026-09-25T14:30:00Z","v":8709,"vw":78.791152},{"c":78.25,"h":78.65,"l":77.65,"n":366,"o":78.445,"t":"2026-09-25T14:45:00Z","v":15561,"vw":78.036758},{"c":78.2359,"h":78.4361,"l":78.14,"n":60,"o":78.26,"t":"2026-09-25T15:00:00Z","v":4146,"vw":78.186957},{"c":78.47,"h":78.47,"l":78.305,"n":34,"o":78.41,"t":"2026-09-25T15:15:00Z","v":1060,"vw":78.415763},{"c":78,"h":78.49,"l":78,"n":70,"o":78.49,"t":"2026-09-25T15:30:00Z","v":1917,"vw":78.2543},{"c":78.58,"h":78.58,"l":78,"n":117,"o":78,"t":"2026-09-25T15:45:00Z","v":2783,"vw":78.187004},{"c":78.8061,"h":78.8061,"l":78.48,"n":59,"o":78.57,"t":"2026-09-25T16:00:00Z","v":2512,"vw":78.720552},{"c":78.51,"h":78.77,"l":78.51,"n":104,"o":78.765,"t":"2026-09-25T16:15:00Z","v":3184,"vw":78.647516},{"c":78.84,"h":78.84,"l":78.59,"n":52,"o":78.59,"t":"2026-09-25T16:30:00Z","v":1339,"vw":78.775484},{"c":78.5,"h":78.735,"l":78.4,"n":69,"o":78.735,"t":"2026-09-25T16:45:00Z","v":1622,"vw":78.555},{"c":78.56,"h":78.62,"l":78.56,"n":30,"o":78.57,"t":"2026-09-25T17:00:00Z","v":550,"vw":78.5775},{"c":78.74,"h":78.74,"l":78.4227,"n":46,"o":78.57,"t":"2026-09-25T17:15:00Z","v":1863,"vw":78.530707},{"c":78.71,"h":78.85,"l":78.71,"n":48,"o":78.85,"t":"2026-09-25T17:30:00Z","v":1064,"vw":78.780397},{"c":78.7162,"h":78.77,"l":78.7162,"n":29,"o":78.77,"t":"2026-09-25T17:45:00Z","v":940,"vw":78.72696},{"c":78.48,"h":78.7,"l":78.4,"n":147,"o":78.66,"t":"2026-09-25T18:00:00Z","v":8058,"vw":78.579754},{"c":78.19,"h":78.65,"l":78.19,"n":192,"o":78.51,"t":"2026-09-25T18:15:00Z","v":6762,"vw":78.349817},{"c":78.15,"h":78.15,"l":78.15,"n":12,"o":78.15,"t":"2026-09-25T18:30:00Z","v":154,"vw":78.15},{"c":78.35,"h":78.35,"l":78.3,"n":33,"o":78.3,"t":"2026-09-25T18:45:00Z","v":772,"vw":78.333333},{"c":78.44,"h":78.6399,"l":78.37,"n":112,"o":78.44,"t":"2026-09-25T19:00:00Z","v":1858,"vw":78.470921},{"c":78.5,"h":78.67,"l":78.39,"n":256,"o":78.48,"t":"2026-09-25T19:15:00Z","v":9214,"vw":78.463019},{"c":78.18,"h":78.5,"l":78,"n":369,"o":78.5,"t":"2026-09-25T19:30:00Z","v":11666,"vw":78.205042},{"c":78.5,"h":78.79,"l":78.19,"n":926,"o":78.19,"t":"2026-09-25T19:45:00Z","v":39062,"vw":78.426648},{"c":78.55,"h":78.55,"l":78.55,"n":20,"o":78.55,"t":"2026-09-25T20:00:00Z","v":78776,"vw":78.55},{"c":77.53,"h":78.25,"l":76.49,"n":169,"o":78.19,"t":"2026-09-28T13:30:00Z","v":12059,"vw":78.017746},{"c":77.425,"h":77.4998,"l":77.17,"n":117,"o":77.23,"t":"2026-09-28T13:45:00Z","v":3637,"vw":77.357911},{"c":77.8,"h":78.6,"l":77.75,"n":181,"o":77.75,"t":"2026-09-28T14:00:00Z","v":4352,"vw":78.260079},{"c":78.395,"h":78.395,"l":77.975,"n":47,"o":77.975,"t":"2026-09-28T14:15:00Z","v":1569,"vw":78.217052},{"c":78.08,"h":78.22,"l":77.94,"n":77,"o":78.13,"t":"2026-09-28T14:30:00Z","v":2354,"vw":78.090443},{"c":77.903,"h":78.17,"l":77.8,"n":57,"o":77.8,"t":"2026-09-28T14:45:00Z","v":2662,"vw":78.011914},{"c":78.47,"h":78.555,"l":78.15,"n":147,"o":78.29,"t":"2026-09-28T15:00:00Z","v":4460,"vw":78.369652},{"c":78.8,"h":78.8,"l":78.33,"n":99,"o":78.545,"t":"2026-09-28T15:15:00Z","v":2010,"vw":78.624013},{"c":78.645,"h":78.73,"l":78.645,"n":18,"o":78.73,"t":"2026-09-28T15:30:00Z","v":573,"vw":78.66625},{"c":78.68,"h":78.695,"l":78.645,"n":55,"o":78.645,"t":"2026-09-28T15:45:00Z","v":1183,"vw":78.675},{"c":79.1,"h":79.1,"l":78.84,"n":74,"o":78.84,"t":"2026-09-28T16:00:00Z","v":1746,"vw":78.987461},{"c":79.265,"h":79.4,"l":78.99,"n":119,"o":79.095,"t":"2026-09-28T16:15:00Z","v":2314,"vw":79.224579},{"c":79,"h":79.285,"l":79,"n":95,"o":79.235,"t":"2026-09-28T16:30:00Z","v":3033,"vw":79.125789},{"c":79.02,"h":79.02,"l":79,"n":13,"o":79,"t":"2026-09-28T16:45:00Z","v":466,"vw":79.005},{"c":79.08,"h":79.08,"l":78.71,"n":162,"o":78.82,"t":"2026-09-28T17:00:00Z","v":5346,"vw":78.840391},{"c":79.005,"h":79.005,"l":79.005,"n":8,"o":79.005,"t":"2026-09-28T17:15:00Z","v":274,"vw":79.005},{"c":79.055,"h":79.055,"l":78.82,"n":40,"o":78.87,"t":"2026-09-28T17:30:00Z","v":1073,"vw":78.986931},{"c":79.1025,"h":79.105,"l":78.735,"n":131,"o":79.055,"t":"2026-09-28T17:45:00Z","v":4281,"vw":78.934746},{"c":78.66,"h":79.08,"l":78.66,"n":91,"o":78.82,"t":"2026-09-28T18:00:00Z","v":3146,"vw":78.878547},{"c":78.63,"h":78.63,"l":78.51,"n":43,"o":78.53,"t":"2026-09-28T18:15:00Z","v":1176,"vw":78.575},{"c":78.64,"h":78.885,"l":78.64,"n":72,"o":78.67,"t":"2026-09-28T18:30:00Z","v":2577,"vw":78.784517},{"c":78.695,"h":78.81,"l":78.64,"n":130,"o":78.68,"t":"2026-09-28T18:45:00Z","v":5705,"vw":78.752412},{"c":78.54,"h":78.745,"l":78.42,"n":92,"o":78.725,"t":"2026-09-28T19:00:00Z","v":3508,"vw":78.597389},{"c":78.7,"h":78.7,"l":78.52,"n":55,"o":78.52,"t":"2026-09-28T19:15:00Z","v":1099,"vw":78.616},{"c":78.77,"h":78.87,"l":78.675,"n":130,"o":78.825,"t":"2026-09-28T19:30:00Z","v":3775,"vw":78.746423},{"c":78.66,"h":79.22,"l":78.53,"n":1053,"o":78.78,"t":"2026-09-28T19:45:00Z","v":30747,"vw":78.859061},{"c":78.61,"h":78.61,"l":78.61,"n":23,"o":78.61,"t":"2026-09-28T20:00:00Z","v":30841,"vw":78.61},{"c":79.1,"h":79.11,"l":78.7,"n":11,"o":78.7,"t":"2026-09-29T12:00:00Z","v":1520,"vw":78.818097},{"c":78.61,"h":78.61,"l":78.61,"n":13,"o":78.61,"t":"2026-09-29T12:15:00Z","v":437,"vw":78.61},{"c":78.415,"h":79.4,"l":77.84,"n":175,"o":78.975,"t":"2026-09-29T13:30:00Z","v":7374,"vw":78.708601},{"c":77.8258,"h":78.525,"l":77.8258,"n":16,"o":78.525,"t":"2026-09-29T13:45:00Z","v":495,"vw":78.050623},{"c":78.995,"h":78.995,"l":78.46,"n":209,"o":78.52,"t":"2026-09-29T14:00:00Z","v":1305,"vw":78.583002},{"c":78.35,"h":79.0999,"l":78.35,"n":52,"o":79.0999,"t":"2026-09-29T14:15:00Z","v":2545,"vw":78.695326},{"c":78.41,"h":78.88,"l":78.2,"n":172,"o":78.56,"t":"2026-09-29T14:30:00Z","v":3420,"vw":78.488913},{"c":78.55,"h":78.55,"l":78.13,"n":155,"o":78.27,"t":"2026-09-29T14:45:00Z","v":4681,"vw":78.273319},{"c":78.74,"h":78.74,"l":78.2701,"n":89,"o":78.69,"t":"2026-09-29T15:00:00Z","v":1476,"vw":78.528704},{"c":79.01,"h":79.015,"l":78.86,"n":144,"o":78.86,"t":"2026-09-29T15:15:00Z","v":2799,"vw":78.942143},{"c":79.22,"h":79.24,"l":79.04,"n":78,"o":79.1574,"t":"2026-09-29T15:30:00Z","v":2082,"vw":79.151593},{"c":78.9,"h":79.2,"l":78.9,"n":80,"o":79.2,"t":"2026-09-29T15:45:00Z","v":2454,"vw":79.055776},{"c":78.29,"h":78.76,"l":78.29,"n":124,"o":78.76,"t":"2026-09-29T16:00:00Z","v":3842,"vw":78.544604},{"c":78.41,"h":78.43,"l":78.41,"n":9,"o":78.43,"t":"2026-09-29T16:15:00Z","v":379,"vw":78.416667},{"c":78.42,"h":78.42,"l":78.295,"n":45,"o":78.4,"t":"2026-09-29T16:30:00Z","v":1167,"vw":78.396875},{"c":78.64,"h":78.64,"l":78.285,"n":66,"o":78.285,"t":"2026-09-29T16:45:00Z","v":1560,"vw":78.450986},{"c":78.575,"h":78.81,"l":78.45,"n":133,"o":78.69,"t":"2026-09-29T17:00:00Z","v":4529,"vw":78.645345},{"c":78.54,"h":78.71,"l":78.43,"n":82,"o":78.67,"t":"2026-09-29T17:15:00Z","v":2975,"vw":78.567353},{"c":79.13,"h":79.13,"l":78.57,"n":80,"o":78.57,"t":"2026-09-29T17:30:00Z","v":12156,"vw":78.840568},{"c":79.07,"h":79.13,"l":78.91,"n":93,"o":78.92,"t":"2026-09-29T17:45:00Z","v":3421,"vw":78.987843},{"c":79.16,"h":79.16,"l":78.95,"n":173,"o":78.95,"t":"2026-09-29T18:00:00Z","v":5271,"vw":79.045076},{"c":79.14,"h":79.14,"l":78.92,"n":138,"o":79.045,"t":"2026-09-29T18:15:00Z","v":4189,"vw":78.998792},{"c":79.06,"h":79.19,"l":78.982,"n":68,"o":79.11,"t":"2026-09-29T18:30:00Z","v":1739,"vw":79.070361},{"c":79.125,"h":79.39,"l":79.04,"n":190,"o":79.2,"t":"2026-09-29T18:45:00Z","v":5419,"vw":79.196316},{"c":79.36,"h":79.36,"l":79.1247,"n":82,"o":79.26,"t":"2026-09-29T19:00:00Z","v":3112,"vw":79.221159},{"c":79.405,"h":79.48,"l":79.275,"n":192,"o":79.38,"t":"2026-09-29T19:15:00Z","v":4301,"vw":79.381591},{"c":79.35,"h":79.61,"l":79.29,"n":298,"o":79.33,"t":"2026-09-29T19:30:00Z","v":12378,"vw":79.370722},{"c":79.265,"h":79.79,"l":79.25,"n":889,"o":79.4,"t":"2026-09-29T19:45:00Z","v":32691,"vw":79.472931},{"c":79.32,"h":79.32,"l":79.32,"n":18,"o":79.32,"t":"2026-09-29T20:00:00Z","v":39431,"vw":79.32},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-09-29T23:15:00Z","v":312,"vw":79.9},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-09-30T11:45:00Z","v":200,"vw":79.92},{"c":80.89,"h":80.9,"l":79.355,"n":178,"o":79.5,"t":"2026-09-30T13:30:00Z","v":9530,"vw":79.962185},{"c":79.995,"h":80.86,"l":79.8974,"n":176,"o":80.86,"t":"2026-09-30T13:45:00Z","v":9824,"vw":80.126087},{"c":80.09,"h":80.33,"l":79.63,"n":106,"o":79.925,"t":"2026-09-30T14:00:00Z","v":4636,"vw":79.981787},{"c":79.6,"h":80.08,"l":79.57,"n":64,"o":80.08,"t":"2026-09-30T14:15:00Z","v":2203,"vw":79.65},{"c":79.52,"h":79.71,"l":79.52,"n":26,"o":79.71,"t":"2026-09-30T14:30:00Z","v":648,"vw":79.615},{"c":79.955,"h":79.955,"l":79.82,"n":46,"o":79.82,"t":"2026-09-30T14:45:00Z","v":1757,"vw":79.861398},{"c":80.5,"h":80.5,"l":79.95,"n":98,"o":79.95,"t":"2026-09-30T15:00:00Z","v":2114,"vw":80.417},{"c":80.54,"h":80.54,"l":80.315,"n":62,"o":80.315,"t":"2026-09-30T15:15:00Z","v":1746,"vw":80.429457},{"c":80.47,"h":80.7,"l":80.47,"n":29,"o":80.7,"t":"2026-09-30T15:30:00Z","v":888,"vw":80.565288},{"c":80.325,"h":80.59,"l":80.23,"n":197,"o":80.47,"t":"2026-09-30T15:45:00Z","v":7195,"vw":80.444622},{"c":80.715,"h":80.75,"l":80.1201,"n":142,"o":80.1201,"t":"2026-09-30T16:00:00Z","v":4386,"vw":80.385726},{"c":80.28,"h":80.8899,"l":80.28,"n":275,"o":80.565,"t":"2026-09-30T16:15:00Z","v":12767,"vw":80.661599},{"c":80.35,"h":80.41,"l":80.255,"n":56,"o":80.255,"t":"2026-09-30T16:30:00Z","v":1853,"vw":80.364871},{"c":80.11,"h":80.365,"l":80.11,"n":20,"o":80.3,"t":"2026-09-30T16:45:00Z","v":709,"vw":80.269572},{"c":79.84,"h":80.26,"l":79.84,"n":259,"o":80.21,"t":"2026-09-30T17:00:00Z","v":7333,"vw":80.118754},{"c":79.355,"h":79.825,"l":78.99,"n":406,"o":79.825,"t":"2026-09-30T17:15:00Z","v":22160,"vw":79.32002},{"c":78.87,"h":79.03,"l":78.65,"n":69,"o":78.92,"t":"2026-09-30T17:30:00Z","v":2704,"vw":78.829543},{"c":78.93,"h":78.93,"l":78.69,"n":106,"o":78.695,"t":"2026-09-30T17:45:00Z","v":2829,"vw":78.80089},{"c":78.795,"h":79.03,"l":78.695,"n":156,"o":78.845,"t":"2026-09-30T18:00:00Z","v":9325,"vw":78.847223},{"c":78.72,"h":78.72,"l":78.6,"n":99,"o":78.7,"t":"2026-09-30T18:15:00Z","v":3154,"vw":78.669851},{"c":78.82,"h":78.82,"l":78.56,"n":147,"o":78.65,"t":"2026-09-30T18:30:00Z","v":5056,"vw":78.675601},{"c":78.64,"h":78.68,"l":78.64,"n":47,"o":78.68,"t":"2026-09-30T18:45:00Z","v":1649,"vw":78.653799},{"c":78.76,"h":78.86,"l":78.6,"n":167,"o":78.6,"t":"2026-09-30T19:00:00Z","v":4604,"vw":78.728689},{"c":78.66,"h":78.765,"l":78.66,"n":48,"o":78.765,"t":"2026-09-30T19:15:00Z","v":679,"vw":78.740294},{"c":78.98,"h":79.02,"l":78.7,"n":270,"o":78.7,"t":"2026-09-30T19:30:00Z","v":7527,"vw":78.928364},{"c":79.06,"h":79.32,"l":78.47,"n":759,"o":79.065,"t":"2026-09-30T19:45:00Z","v":28378,"vw":78.93816},{"c":79.01,"h":79.01,"l":79.01,"n":19,"o":79.01,"t":"2026-09-30T20:00:00Z","v":76363,"vw":79.01},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-01T10:30:00Z","v":501,"vw":79.2},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-01T10:45:00Z","v":500,"vw":79.2},{"c":79.71,"h":79.71,"l":79.71,"n":3,"o":79.71,"t":"2026-10-01T12:00:00Z","v":502,"vw":79.71},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-01T12:15:00Z","v":188,"vw":79.45},{"c":79.45,"h":79.61,"l":79.45,"n":12,"o":79.61,"t":"2026-10-01T12:45:00Z","v":625,"vw":79.52947},{"c":79.56,"h":79.56,"l":79.56,"n":7,"o":79.56,"t":"2026-10-01T13:00:00Z","v":366,"vw":79.56},{"c":79.7,"h":80.1,"l":79.29,"n":110,"o":79.66,"t":"2026-10-01T13:30:00Z","v":12191,"vw":79.466404},{"c":80.68,"h":80.68,"l":79.69,"n":58,"o":79.69,"t":"2026-10-01T13:45:00Z","v":1847,"vw":80.147273},{"c":80.5,"h":80.6,"l":80.03,"n":69,"o":80.03,"t":"2026-10-01T14:00:00Z","v":2936,"vw":80.377433},{"c":80.015,"h":80.5963,"l":80.015,"n":106,"o":80.452,"t":"2026-10-01T14:15:00Z","v":3363,"vw":80.375286},{"c":79.755,"h":80.08,"l":79.7399,"n":143,"o":79.8,"t":"2026-10-01T14:30:00Z","v":5624,"vw":79.812682},{"c":79.815,"h":79.815,"l":79.645,"n":51,"o":79.645,"t":"2026-10-01T14:45:00Z","v":1840,"vw":79.746992},{"c":79.8075,"h":80.19,"l":79.8075,"n":70,"o":79.99,"t":"2026-10-01T15:00:00Z","v":2782,"vw":80.075882},{"c":79.985,"h":80.0499,"l":79.805,"n":21,"o":79.805,"t":"2026-10-01T15:15:00Z","v":521,"vw":79.921497},{"c":79.765,"h":80.025,"l":79.765,"n":98,"o":79.97,"t":"2026-10-01T15:30:00Z","v":2503,"vw":79.89545},{"c":80.05,"h":80.05,"l":79.765,"n":46,"o":79.765,"t":"2026-10-01T15:45:00Z","v":2495,"vw":79.903886},{"c":80.11,"h":80.12,"l":79.83,"n":104,"o":79.96,"t":"2026-10-01T16:00:00Z","v":4280,"vw":80.039923},{"c":79.9,"h":80.065,"l":79.85,"n":40,"o":80.065,"t":"2026-10-01T16:15:00Z","v":1873,"vw":79.939539},{"c":80.27,"h":80.27,"l":80.1,"n":96,"o":80.1,"t":"2026-10-01T16:30:00Z","v":2071,"vw":80.181429},{"c":80.65,"h":80.65,"l":80.285,"n":154,"o":80.285,"t":"2026-10-01T16:45:00Z","v":6959,"vw":80.523997},{"c":80.575,"h":80.8,"l":80.575,"n":53,"o":80.72,"t":"2026-10-01T17:00:00Z","v":1089,"vw":80.69875},{"c":80.74,"h":80.78,"l":80.64,"n":112,"o":80.6937,"t":"2026-10-01T17:15:00Z","v":2545,"vw":80.72637},{"c":80.71,"h":80.918,"l":80.71,"n":234,"o":80.83,"t":"2026-10-01T17:30:00Z","v":4632,"vw":80.805226},{"c":80.54,"h":80.96,"l":80.54,"n":120,"o":80.94,"t":"2026-10-01T17:45:00Z","v":2834,"vw":80.830122},{"c":81.0225,"h":81.1,"l":80.44,"n":155,"o":80.7293,"t":"2026-10-01T18:00:00Z","v":5507,"vw":80.894595},{"c":81.34,"h":81.39,"l":80.92,"n":89,"o":80.92,"t":"2026-10-01T18:15:00Z","v":2893,"vw":81.234465},{"c":81.5,"h":81.575,"l":81.27,"n":118,"o":81.35,"t":"2026-10-01T18:30:00Z","v":3554,"vw":81.464096},{"c":81.35,"h":81.6,"l":81.32,"n":241,"o":81.52,"t":"2026-10-01T18:45:00Z","v":6687,"vw":81.446742},{"c":81.585,"h":81.695,"l":81.46,"n":199,"o":81.525,"t":"2026-10-01T19:00:00Z","v":6247,"vw":81.561243},{"c":81.79,"h":81.79,"l":81.5925,"n":141,"o":81.68,"t":"2026-10-01T19:15:00Z","v":3150,"vw":81.693417},{"c":81.05,"h":81.795,"l":81.05,"n":344,"o":81.795,"t":"2026-10-01T19:30:00Z","v":8332,"vw":81.466726},{"c":80.22,"h":81.0899,"l":80.215,"n":928,"o":81.045,"t":"2026-10-01T19:45:00Z","v":24064,"vw":80.610103},{"c":80.25,"h":80.25,"l":80.25,"n":17,"o":80.25,"t":"2026-10-01T20:00:00Z","v":28774,"vw":80.25},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-01T20:15:00Z","v":15568,"vw":80.25},{"c":80.35,"h":80.5,"l":80.35,"n":19,"o":80.35,"t":"2026-10-02T09:15:00Z","v":1506,"vw":80.389706},{"c":80.71,"h":80.71,"l":80.7,"n":8,"o":80.71,"t":"2026-10-02T09:30:00Z","v":607,"vw":80.708311},{"c":80.825,"h":81,"l":80.66,"n":57,"o":80.74,"t":"2026-10-02T13:30:00Z","v":6350,"vw":80.785079},{"c":80.48,"h":80.62,"l":79.552,"n":102,"o":80.57,"t":"2026-10-02T13:45:00Z","v":3141,"vw":80.037884},{"c":80.93,"h":80.93,"l":80.46,"n":25,"o":80.46,"t":"2026-10-02T14:00:00Z","v":589,"vw":80.590561},{"c":80.42,"h":80.91,"l":80.42,"n":52,"o":80.435,"t":"2026-10-02T14:15:00Z","v":4508,"vw":80.580171},{"c":80.3,"h":80.5,"l":79.99,"n":76,"o":79.99,"t":"2026-10-02T14:30:00Z","v":2835,"vw":80.31},{"c":80.1,"h":80.1,"l":80.08,"n":19,"o":80.08,"t":"2026-10-02T14:45:00Z","v":999,"vw":80.085915},{"c":80.04,"h":80.27,"l":79.93,"n":100,"o":79.97,"t":"2026-10-02T15:00:00Z","v":3249,"vw":80.026561},{"c":80.215,"h":80.29,"l":80.21,"n":69,"o":80.28,"t":"2026-10-02T15:30:00Z","v":3073,"vw":80.237851},{"c":79.33,"h":80.19,"l":79.23,"n":101,"o":80.19,"t":"2026-10-02T15:45:00Z","v":2126,"vw":79.611687},{"c":79.425,"h":79.66,"l":79.19,"n":72,"o":79.45,"t":"2026-10-02T16:00:00Z","v":3574,"vw":79.44457},{"c":79.7,"h":79.7,"l":79.41,"n":66,"o":79.41,"t":"2026-10-02T16:15:00Z","v":5169,"vw":79.602238},{"c":79.72,"h":79.72,"l":79.4825,"n":60,"o":79.4825,"t":"2026-10-02T16:30:00Z","v":2117,"vw":79.613253},{"c":79.48,"h":79.48,"l":79.48,"n":11,"o":79.48,"t":"2026-10-02T16:45:00Z","v":214,"vw":79.48},{"c":79.855,"h":79.855,"l":79.7,"n":41,"o":79.7,"t":"2026-10-02T17:00:00Z","v":1489,"vw":79.795},{"c":79.3588,"h":79.695,"l":79.3588,"n":43,"o":79.55,"t":"2026-10-02T17:15:00Z","v":2277,"vw":79.505593},{"c":79.74,"h":79.74,"l":79.585,"n":68,"o":79.59,"t":"2026-10-02T17:45:00Z","v":2888,"vw":79.682494},{"c":79.605,"h":79.605,"l":79.605,"n":4,"o":79.605,"t":"2026-10-02T18:00:00Z","v":145,"vw":79.605},{"c":79.61,"h":79.61,"l":79.47,"n":56,"o":79.5,"t":"2026-10-02T18:15:00Z","v":1103,"vw":79.509232},{"c":79.5225,"h":79.6499,"l":79.5225,"n":11,"o":79.6499,"t":"2026-10-02T18:30:00Z","v":265,"vw":79.593278},{"c":79.55,"h":79.65,"l":79.431,"n":31,"o":79.545,"t":"2026-10-02T18:45:00Z","v":1815,"vw":79.535213},{"c":79.32,"h":79.55,"l":79.32,"n":101,"o":79.55,"t":"2026-10-02T19:00:00Z","v":3624,"vw":79.434166},{"c":79.185,"h":79.285,"l":79.11,"n":46,"o":79.185,"t":"2026-10-02T19:15:00Z","v":1533,"vw":79.138949},{"c":79.46,"h":79.46,"l":79.06,"n":200,"o":79.18,"t":"2026-10-02T19:30:00Z","v":5854,"vw":79.248816},{"c":79.19,"h":79.58,"l":79.185,"n":659,"o":79.46,"t":"2026-10-02T19:45:00Z","v":19626,"vw":79.380635},{"c":79.27,"h":79.27,"l":79.27,"n":23,"o":79.27,"t":"2026-10-02T20:00:00Z","v":42263,"vw":79.27},{"c":79.17,"h":79.8,"l":78.8951,"n":105,"o":79.52,"t":"2026-10-05T13:30:00Z","v":8254,"vw":79.495186},{"c":80.115,"h":80.4,"l":79.27,"n":328,"o":79.9,"t":"2026-10-05T13:45:00Z","v":10833,"vw":79.825805},{"c":80.27,"h":80.3,"l":80.1,"n":50,"o":80.115,"t":"2026-10-05T14:00:00Z","v":3467,"vw":80.135307},{"c":81,"h":81,"l":80.255,"n":37,"o":80.255,"t":"2026-10-05T14:15:00Z","v":4509,"vw":80.715471},{"c":80.645,"h":81.29,"l":80.645,"n":110,"o":81.1,"t":"2026-10-05T14:30:00Z","v":3830,"vw":80.998722},{"c":80.258,"h":80.47,"l":80.258,"n":94,"o":80.47,"t":"2026-10-05T14:45:00Z","v":3051,"vw":80.424861},{"c":80.4,"h":80.54,"l":80.1301,"n":61,"o":80.1301,"t":"2026-10-05T15:00:00Z","v":1864,"vw":80.414211},{"c":80.4591,"h":80.465,"l":80.24,"n":26,"o":80.465,"t":"2026-10-05T15:15:00Z","v":932,"vw":80.393186},{"c":80.5,"h":80.5,"l":80.355,"n":27,"o":80.355,"t":"2026-10-05T15:30:00Z","v":307,"vw":80.4275},{"c":80.416,"h":80.416,"l":80.416,"n":9,"o":80.416,"t":"2026-10-05T15:45:00Z","v":192,"vw":80.416},{"c":80.45,"h":80.45,"l":80.445,"n":19,"o":80.445,"t":"2026-10-05T16:15:00Z","v":403,"vw":80.446667},{"c":80.3,"h":80.35,"l":80.3,"n":77,"o":80.35,"t":"2026-10-05T16:30:00Z","v":2587,"vw":80.31473},{"c":80.18,"h":80.4,"l":80.18,"n":100,"o":80.34,"t":"2026-10-05T16:45:00Z","v":1389,"vw":80.295},{"c":80.24,"h":80.24,"l":80.24,"n":8,"o":80.24,"t":"2026-10-05T17:00:00Z","v":111,"vw":80.24},{"c":80,"h":80.125,"l":80,"n":40,"o":80.125,"t":"2026-10-05T17:15:00Z","v":954,"vw":80.033549},{"c":79.895,"h":79.95,"l":79.895,"n":92,"o":79.95,"t":"2026-10-05T17:30:00Z","v":2039,"vw":79.909434},{"c":79.43,"h":79.8,"l":79.27,"n":132,"o":79.8,"t":"2026-10-05T17:45:00Z","v":4176,"vw":79.55258},{"c":79.5,"h":79.5,"l":79.295,"n":25,"o":79.295,"t":"2026-10-05T18:00:00Z","v":660,"vw":79.356934},{"c":79.8,"h":79.8,"l":79.57,"n":88,"o":79.57,"t":"2026-10-05T18:30:00Z","v":2879,"vw":79.675263},{"c":79.593,"h":79.735,"l":79.593,"n":28,"o":79.735,"t":"2026-10-05T18:45:00Z","v":773,"vw":79.671318},{"c":79.81,"h":79.81,"l":79.665,"n":27,"o":79.665,"t":"2026-10-05T19:00:00Z","v":401,"vw":79.758851},{"c":79.665,"h":79.7,"l":79.66,"n":56,"o":79.7,"t":"2026-10-05T19:15:00Z","v":1529,"vw":79.667857},{"c":79.62,"h":79.9,"l":79.62,"n":44,"o":79.89,"t":"2026-10-05T19:30:00Z","v":1092,"vw":79.794546},{"c":80.03,"h":80.07,"l":79.53,"n":1058,"o":79.54,"t":"2026-10-05T19:45:00Z","v":32787,"vw":79.818041},{"c":79.82,"h":79.89,"l":79.82,"n":21,"o":79.89,"t":"2026-10-05T20:00:00Z","v":36715,"vw":79.889805},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-06T11:15:00Z","v":206,"vw":79.5},{"c":80.33,"h":80.59,"l":80.25,"n":71,"o":80.3,"t":"2026-10-06T13:30:00Z","v":7340,"vw":80.352034},{"c":80,"h":80.34,"l":80,"n":24,"o":80.34,"t":"2026-10-06T13:45:00Z","v":1203,"vw":80.222626},{"c":79.185,"h":79.77,"l":79,"n":99,"o":79.63,"t":"2026-10-06T14:00:00Z","v":3660,"vw":79.331309},{"c":79.23,"h":79.35,"l":79.23,"n":12,"o":79.35,"t":"2026-10-06T14:15:00Z","v":468,"vw":79.302},{"c":79.325,"h":79.7,"l":78.94,"n":353,"o":79.25,"t":"2026-10-06T14:30:00Z","v":17499,"vw":79.465132},{"c":78.9401,"h":79.325,"l":78.9145,"n":39,"o":79.325,"t":"2026-10-06T14:45:00Z","v":938,"vw":79.049545},{"c":79.6,"h":79.6,"l":79.22,"n":58,"o":79.22,"t":"2026-10-06T15:00:00Z","v":2510,"vw":79.393595},{"c":79.34,"h":79.52,"l":79.34,"n":37,"o":79.52,"t":"2026-10-06T15:15:00Z","v":961,"vw":79.402},{"c":79.02,"h":79.34,"l":79.02,"n":25,"o":79.34,"t":"2026-10-06T15:45:00Z","v":1259,"vw":79.16693},{"c":78.88,"h":78.91,"l":78.88,"n":33,"o":78.91,"t":"2026-10-06T16:00:00Z","v":941,"vw":78.888333},{"c":78.715,"h":78.715,"l":78.715,"n":6,"o":78.715,"t":"2026-10-06T16:30:00Z","v":193,"vw":78.715},{"c":78.8899,"h":78.8899,"l":78.8899,"n":7,"o":78.8899,"t":"2026-10-06T16:45:00Z","v":124,"vw":78.8899},{"c":78.67,"h":78.715,"l":78.51,"n":75,"o":78.715,"t":"2026-10-06T17:00:00Z","v":1577,"vw":78.604417},{"c":78.65,"h":78.6601,"l":78.65,"n":15,"o":78.6601,"t":"2026-10-06T17:15:00Z","v":321,"vw":78.656124},{"c":78.8,"h":78.8,"l":78.48,"n":157,"o":78.52,"t":"2026-10-06T17:30:00Z","v":6602,"vw":78.547143},{"c":78.665,"h":78.68,"l":78.5,"n":32,"o":78.68,"t":"2026-10-06T17:45:00Z","v":1112,"vw":78.547644},{"c":78.67,"h":78.67,"l":78.66,"n":17,"o":78.66,"t":"2026-10-06T18:00:00Z","v":1316,"vw":78.669216},{"c":78.725,"h":78.725,"l":78.67,"n":51,"o":78.67,"t":"2026-10-06T18:15:00Z","v":1426,"vw":78.69905},{"c":78.705,"h":78.79,"l":78.62,"n":72,"o":78.62,"t":"2026-10-06T18:30:00Z","v":3126,"vw":78.757308},{"c":78.41,"h":78.59,"l":78.41,"n":147,"o":78.59,"t":"2026-10-06T18:45:00Z","v":4075,"vw":78.532924},{"c":78.26,"h":78.5,"l":78.26,"n":46,"o":78.415,"t":"2026-10-06T19:00:00Z","v":2583,"vw":78.299907},{"c":77.98,"h":78.45,"l":77.98,"n":118,"o":78.45,"t":"2026-10-06T19:15:00Z","v":4108,"vw":78.253702},{"c":78.235,"h":78.35,"l":78.08,"n":140,"o":78.18,"t":"2026-10-06T19:30:00Z","v":3267,"vw":78.22599},{"c":78,"h":78.46,"l":78,"n":757,"o":78.0775,"t":"2026-10-06T19:45:00Z","v":18375,"vw":78.221905},{"c":78.02,"h":78.02,"l":78.02,"n":18,"o":78.02,"t":"2026-10-06T20:00:00Z","v":33178,"vw":78.02},{"c":78.1,"h":78.1,"l":78.1,"n":4,"o":78.1,"t":"2026-10-07T09:00:00Z","v":503,"vw":78.1},{"c":78.1,"h":78.1,"l":77.9,"n":7,"o":77.9,"t":"2026-10-07T09:15:00Z","v":843,"vw":78.01919},{"c":77.9,"h":77.9,"l":77.9,"n":15,"o":77.9,"t":"2026-10-07T10:30:00Z","v":557,"vw":77.9},{"c":78.1,"h":78.1,"l":78.1,"n":5,"o":78.1,"t":"2026-10-07T11:15:00Z","v":120,"vw":78.1},{"c":77.44,"h":78.28,"l":76.54,"n":112,"o":77.66,"t":"2026-10-07T13:30:00Z","v":8340,"vw":77.249871},{"c":76.95,"h":77.755,"l":76.95,"n":72,"o":77.755,"t":"2026-10-07T13:45:00Z","v":2231,"vw":77.181598},{"c":76.725,"h":77.32,"l":76.725,"n":43,"o":77.29,"t":"2026-10-07T14:00:00Z","v":1632,"vw":77.103849},{"c":76.81,"h":77.35,"l":76.75,"n":74,"o":76.96,"t":"2026-10-07T14:15:00Z","v":3875,"vw":77.009439},{"c":76.745,"h":77.049,"l":76.715,"n":19,"o":77.049,"t":"2026-10-07T14:30:00Z","v":1626,"vw":76.968508},{"c":76.98,"h":77,"l":76.6201,"n":98,"o":76.6201,"t":"2026-10-07T14:45:00Z","v":2042,"vw":76.862525},{"c":76.935,"h":76.935,"l":76.9,"n":29,"o":76.9,"t":"2026-10-07T15:00:00Z","v":813,"vw":76.90875},{"c":77.04,"h":77.04,"l":76.93,"n":34,"o":76.93,"t":"2026-10-07T15:15:00Z","v":984,"vw":77.011662},{"c":77.6,"h":77.6,"l":77.02,"n":146,"o":77.02,"t":"2026-10-07T15:30:00Z","v":5698,"vw":77.273464},{"c":77.7,"h":77.7,"l":77.48,"n":75,"o":77.52,"t":"2026-10-07T15:45:00Z","v":2217,"vw":77.524096},{"c":77.76,"h":77.9,"l":77.745,"n":40,"o":77.745,"t":"2026-10-07T16:00:00Z","v":648,"vw":77.815},{"c":77.447,"h":77.755,"l":77.43,"n":181,"o":77.755,"t":"2026-10-07T16:15:00Z","v":4762,"vw":77.599882},{"c":77.33,"h":77.435,"l":77.235,"n":124,"o":77.43,"t":"2026-10-07T16:30:00Z","v":3689,"vw":77.325714},{"c":77.427,"h":77.427,"l":77.375,"n":4,"o":77.375,"t":"2026-10-07T16:45:00Z","v":203,"vw":77.401},{"c":77.83,"h":77.9,"l":77.585,"n":57,"o":77.585,"t":"2026-10-07T17:00:00Z","v":1285,"vw":77.747},{"c":77.81,"h":78.01,"l":77.77,"n":119,"o":77.835,"t":"2026-10-07T17:15:00Z","v":3142,"vw":77.858151},{"c":77.76,"h":77.76,"l":77.76,"n":4,"o":77.76,"t":"2026-10-07T17:30:00Z","v":218,"vw":77.76},{"c":77.5575,"h":77.5575,"l":77.55,"n":27,"o":77.55,"t":"2026-10-07T17:45:00Z","v":384,"vw":77.552757},{"c":77.33,"h":77.49,"l":77.31,"n":92,"o":77.47,"t":"2026-10-07T18:00:00Z","v":3317,"vw":77.404916},{"c":77.3,"h":77.3,"l":77.29,"n":25,"o":77.29,"t":"2026-10-07T18:15:00Z","v":1516,"vw":77.299145},{"c":77.515,"h":77.59,"l":77.345,"n":111,"o":77.345,"t":"2026-10-07T18:30:00Z","v":1676,"vw":77.474286},{"c":77.9625,"h":78.12,"l":77.55,"n":188,"o":77.55,"t":"2026-10-07T18:45:00Z","v":9764,"vw":77.863115},{"c":77.94,"h":78.04,"l":77.84,"n":64,"o":77.92,"t":"2026-10-07T19:00:00Z","v":1436,"vw":77.965049},{"c":77.84,"h":78.03,"l":77.79,"n":179,"o":77.81,"t":"2026-10-07T19:15:00Z","v":10712,"vw":77.942165},{"c":77.77,"h":77.95,"l":77.645,"n":215,"o":77.91,"t":"2026-10-07T19:30:00Z","v":5147,"vw":77.79},{"c":77.92,"h":77.99,"l":77.7,"n":782,"o":77.74,"t":"2026-10-07T19:45:00Z","v":15096,"vw":77.870231},{"c":77.85,"h":77.85,"l":77.85,"n":15,"o":77.85,"t":"2026-10-07T20:00:00Z","v":16691,"vw":77.85},{"c":77.7,"h":77.7,"l":77.51,"n":32,"o":77.7,"t":"2026-10-08T10:30:00Z","v":1615,"vw":77.659489},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-08T10:45:00Z","v":200,"vw":77.5},{"c":77.77,"h":77.77,"l":77.77,"n":3,"o":77.77,"t":"2026-10-08T11:00:00Z","v":200,"vw":77.77},{"c":78.01,"h":78.01,"l":77.7,"n":18,"o":77.7,"t":"2026-10-08T11:15:00Z","v":1237,"vw":77.954098},{"c":77.8,"h":77.8,"l":77.7,"n":27,"o":77.7,"t":"2026-10-08T11:30:00Z","v":983,"vw":77.764238},{"c":77.79,"h":78.9,"l":77.76,"n":189,"o":77.88,"t":"2026-10-08T13:30:00Z","v":10958,"vw":77.996989},{"c":78.7,"h":78.7,"l":77.81,"n":173,"o":77.88,"t":"2026-10-08T13:45:00Z","v":3507,"vw":78.240059},{"c":78,"h":78.36,"l":77.93,"n":52,"o":78.36,"t":"2026-10-08T14:00:00Z","v":3464,"vw":78.149762},{"c":77.495,"h":78.085,"l":77.495,"n":70,"o":78.085,"t":"2026-10-08T14:15:00Z","v":3370,"vw":77.646959},{"c":77.9,"h":77.9,"l":77.7696,"n":42,"o":77.7696,"t":"2026-10-08T14:30:00Z","v":1045,"vw":77.824059},{"c":77.68,"h":78,"l":77.68,"n":14,"o":78,"t":"2026-10-08T14:45:00Z","v":1010,"vw":77.748318},{"c":77.56,"h":77.56,"l":77.56,"n":9,"o":77.56,"t":"2026-10-08T15:00:00Z","v":340,"vw":77.56},{"c":78.07,"h":78.2,"l":77.66,"n":127,"o":77.68,"t":"2026-10-08T15:15:00Z","v":3844,"vw":77.924615},{"c":78,"h":78.08,"l":78,"n":19,"o":78.08,"t":"2026-10-08T15:30:00Z","v":414,"vw":78.04},{"c":78.2733,"h":78.67,"l":78.1101,"n":85,"o":78.19,"t":"2026-10-08T15:45:00Z","v":3628,"vw":78.323801},{"c":79.3,"h":79.32,"l":78.625,"n":135,"o":78.625,"t":"2026-10-08T16:00:00Z","v":4734,"vw":79.008418},{"c":79.035,"h":79.295,"l":79,"n":161,"o":79.295,"t":"2026-10-08T16:15:00Z","v":9674,"vw":79.116751},{"c":78.98,"h":79.12,"l":78.98,"n":37,"o":79.12,"t":"2026-10-08T16:30:00Z","v":672,"vw":79.05},{"c":79.07,"h":79.07,"l":78.985,"n":66,"o":79,"t":"2026-10-08T16:45:00Z","v":1252,"vw":79.032887},{"c":79.5,"h":79.5,"l":79.025,"n":108,"o":79.16,"t":"2026-10-08T17:00:00Z","v":3900,"vw":79.196585},{"c":79.21,"h":79.79,"l":79.21,"n":153,"o":79.6,"t":"2026-10-08T17:15:00Z","v":6450,"vw":79.409445},{"c":79.05,"h":79.12,"l":79.05,"n":26,"o":79.12,"t":"2026-10-08T17:30:00Z","v":1087,"vw":79.110735},{"c":79.35,"h":79.35,"l":78.53,"n":77,"o":79.005,"t":"2026-10-08T17:45:00Z","v":1143,"vw":79.081},{"c":79.135,"h":79.43,"l":79.135,"n":40,"o":79.4,"t":"2026-10-08T18:00:00Z","v":1782,"vw":79.296465},{"c":79.5,"h":79.5,"l":79.03,"n":77,"o":79.03,"t":"2026-10-08T18:15:00Z","v":1915,"vw":79.270429},{"c":79.075,"h":79.47,"l":79.075,"n":89,"o":79.345,"t":"2026-10-08T18:30:00Z","v":4744,"vw":79.31193},{"c":79.79,"h":79.79,"l":79.075,"n":146,"o":79.075,"t":"2026-10-08T18:45:00Z","v":4594,"vw":79.594242},{"c":79.6,"h":79.79,"l":79.21,"n":351,"o":79.78,"t":"2026-10-08T19:00:00Z","v":17673,"vw":79.460039},{"c":79.805,"h":80.2,"l":79.27,"n":489,"o":79.43,"t":"2026-10-08T19:15:00Z","v":28367,"vw":79.98324},{"c":80.09,"h":80.34,"l":79.895,"n":316,"o":79.895,"t":"2026-10-08T19:30:00Z","v":13310,"vw":80.151206},{"c":79.94,"h":80.75,"l":79.84,"n":1243,"o":80.095,"t":"2026-10-08T19:45:00Z","v":41082,"vw":80.228124},{"c":79.86,"h":79.86,"l":79.86,"n":10,"o":79.86,"t":"2026-10-08T20:00:00Z","v":22126,"vw":79.86},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-09T12:30:00Z","v":500,"vw":80},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-09T12:45:00Z","v":503,"vw":80},{"c":80.07,"h":80.84,"l":78.5348,"n":171,"o":79.78,"t":"2026-10-09T13:30:00Z","v":15616,"vw":80.121776},{"c":79.64,"h":80.07,"l":79.64,"n":12,"o":80.07,"t":"2026-10-09T13:45:00Z","v":5606,"vw":79.687054},{"c":80.47,"h":80.47,"l":79.56,"n":23,"o":80.105,"t":"2026-10-09T14:00:00Z","v":699,"vw":80.002119},{"c":79.9624,"h":80.22,"l":79.72,"n":109,"o":80.22,"t":"2026-10-09T14:15:00Z","v":4458,"vw":80.053858},{"c":79.835,"h":79.9,"l":79.61,"n":61,"o":79.9,"t":"2026-10-09T14:30:00Z","v":4520,"vw":79.869461},{"c":79.16,"h":79.85,"l":79.1,"n":104,"o":79.85,"t":"2026-10-09T14:45:00Z","v":3456,"vw":79.496669},{"c":79.47,"h":79.47,"l":79.35,"n":27,"o":79.35,"t":"2026-10-09T15:00:00Z","v":343,"vw":79.41},{"c":79.825,"h":80.05,"l":79.61,"n":111,"o":79.61,"t":"2026-10-09T15:15:00Z","v":3023,"vw":79.879118},{"c":79.83,"h":80.1,"l":79.83,"n":119,"o":79.86,"t":"2026-10-09T15:30:00Z","v":5058,"vw":79.935383},{"c":80.035,"h":80.035,"l":79.85,"n":57,"o":79.955,"t":"2026-10-09T15:45:00Z","v":1599,"vw":79.905},{"c":79.57,"h":79.775,"l":79.57,"n":23,"o":79.775,"t":"2026-10-09T16:15:00Z","v":1381,"vw":79.723846},{"c":79.65,"h":79.65,"l":79.555,"n":46,"o":79.555,"t":"2026-10-09T16:30:00Z","v":1783,"vw":79.595},{"c":79.71,"h":79.835,"l":79.585,"n":75,"o":79.585,"t":"2026-10-09T16:45:00Z","v":2234,"vw":79.767202},{"c":79.48,"h":79.507,"l":79.47,"n":44,"o":79.49,"t":"2026-10-09T17:00:00Z","v":2062,"vw":79.487426},{"c":79.53,"h":79.7499,"l":79.51,"n":82,"o":79.58,"t":"2026-10-09T17:15:00Z","v":2062,"vw":79.604111},{"c":80.1,"h":80.1,"l":79.8,"n":56,"o":79.8,"t":"2026-10-09T17:30:00Z","v":1780,"vw":80.009081},{"c":80.05,"h":80.3,"l":80.05,"n":41,"o":80.15,"t":"2026-10-09T17:45:00Z","v":971,"vw":80.172689},{"c":79.75,"h":80.1,"l":79.75,"n":64,"o":80.1,"t":"2026-10-09T18:00:00Z","v":2333,"vw":79.799189},{"c":79.9,"h":80.32,"l":79.9,"n":74,"o":79.97,"t":"2026-10-09T18:30:00Z","v":2841,"vw":80.174445},{"c":80.3,"h":80.35,"l":80.01,"n":41,"o":80.01,"t":"2026-10-09T18:45:00Z","v":897,"vw":80.192},{"c":80.25,"h":80.25,"l":80.25,"n":9,"o":80.25,"t":"2026-10-09T19:00:00Z","v":256,"vw":80.25},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-09T19:15:00Z","v":312,"vw":80},{"c":80.11,"h":80.21,"l":79.905,"n":76,"o":79.91,"t":"2026-10-09T19:30:00Z","v":2548,"vw":80.062565},{"c":80.01,"h":80.25,"l":79.68,"n":701,"o":79.74,"t":"2026-10-09T19:45:00Z","v":19352,"vw":79.95149},{"c":79.78,"h":79.78,"l":79.78,"n":12,"o":79.78,"t":"2026-10-09T20:00:00Z","v":19105,"vw":79.78},{"c":79.7,"h":79.7,"l":79.7,"n":19,"o":79.7,"t":"2026-10-12T10:45:00Z","v":1017,"vw":79.7},{"c":80.06,"h":80.74,"l":77.425,"n":289,"o":79.3,"t":"2026-10-12T13:30:00Z","v":14747,"vw":79.608974},{"c":79.725,"h":80.64,"l":79.51,"n":46,"o":80.11,"t":"2026-10-12T13:45:00Z","v":1810,"vw":79.925038},{"c":79.63,"h":79.79,"l":79.21,"n":104,"o":79.31,"t":"2026-10-12T14:00:00Z","v":3399,"vw":79.504098},{"c":79.605,"h":80,"l":79.57,"n":55,"o":79.72,"t":"2026-10-12T14:15:00Z","v":2209,"vw":79.645701},{"c":79.5,"h":79.7,"l":79.29,"n":166,"o":79.605,"t":"2026-10-12T14:30:00Z","v":7705,"vw":79.507292},{"c":79.59,"h":79.8,"l":79.5,"n":55,"o":79.51,"t":"2026-10-12T14:45:00Z","v":1794,"vw":79.560833},{"c":80.05,"h":80.05,"l":79.89,"n":73,"o":79.89,"t":"2026-10-12T15:00:00Z","v":1426,"vw":79.946},{"c":80.25,"h":80.25,"l":80.15,"n":23,"o":80.15,"t":"2026-10-12T15:15:00Z","v":605,"vw":80.2},{"c":79.89,"h":80.189,"l":79.66,"n":107,"o":80.105,"t":"2026-10-12T15:30:00Z","v":2709,"vw":79.883069},{"c":79.59,"h":79.78,"l":79.59,"n":42,"o":79.78,"t":"2026-10-12T16:15:00Z","v":1218,"vw":79.7325},{"c":79.66,"h":79.87,"l":79.66,"n":29,"o":79.71,"t":"2026-10-12T16:45:00Z","v":782,"vw":79.783753},{"c":79.81,"h":79.81,"l":79.81,"n":4,"o":79.81,"t":"2026-10-12T17:15:00Z","v":184,"vw":79.81},{"c":79.81,"h":79.81,"l":79.81,"n":8,"o":79.81,"t":"2026-10-12T17:30:00Z","v":143,"vw":79.81},{"c":79.945,"h":80.03,"l":79.8406,"n":106,"o":79.975,"t":"2026-10-12T17:45:00Z","v":3508,"vw":79.941865},{"c":79.92,"h":80.05,"l":79.92,"n":113,"o":80.04,"t":"2026-10-12T18:00:00Z","v":2678,"vw":79.956665},{"c":80.05,"h":80.05,"l":80.04,"n":40,"o":80.04,"t":"2026-10-12T18:30:00Z","v":548,"vw":80.045},{"c":80.1,"h":80.1,"l":80.09,"n":40,"o":80.09,"t":"2026-10-12T18:45:00Z","v":928,"vw":80.096667},{"c":79.885,"h":80,"l":79.77,"n":116,"o":80,"t":"2026-10-12T19:15:00Z","v":2839,"vw":79.939988},{"c":79.72,"h":79.72,"l":79.72,"n":14,"o":79.72,"t":"2026-10-12T19:30:00Z","v":182,"vw":79.72},{"c":80.19,"h":80.19,"l":79.77,"n":723,"o":79.79,"t":"2026-10-12T19:45:00Z","v":18056,"vw":80.041541},{"c":80.17,"h":80.17,"l":80.17,"n":19,"o":80.17,"t":"2026-10-12T20:00:00Z","v":14792,"vw":80.17},{"c":80.1,"h":80.1,"l":80.1,"n":5,"o":80.1,"t":"2026-10-13T10:45:00Z","v":504,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-13T11:00:00Z","v":500,"vw":80.1},{"c":80.2,"h":80.2,"l":80.2,"n":7,"o":80.2,"t":"2026-10-13T11:15:00Z","v":266,"vw":80.2},{"c":79.86,"h":81.05,"l":79.475,"n":130,"o":80.27,"t":"2026-10-13T13:30:00Z","v":7012,"vw":80.622425},{"c":81,"h":81.4,"l":80.4769,"n":66,"o":80.8976,"t":"2026-10-13T13:45:00Z","v":4911,"vw":81.167402},{"c":80.88,"h":81.4,"l":80.88,"n":38,"o":81.4,"t":"2026-10-13T14:00:00Z","v":1578,"vw":81.190891},{"c":80.55,"h":80.88,"l":80.55,"n":13,"o":80.88,"t":"2026-10-13T14:15:00Z","v":512,"vw":80.67375},{"c":80.77,"h":80.77,"l":80.76,"n":21,"o":80.77,"t":"2026-10-13T14:30:00Z","v":1656,"vw":80.768246},{"c":80.67,"h":80.7098,"l":80.67,"n":16,"o":80.7098,"t":"2026-10-13T14:45:00Z","v":837,"vw":80.690937},{"c":80.75,"h":81.0355,"l":80.725,"n":51,"o":80.96,"t":"2026-10-13T15:00:00Z","v":1484,"vw":80.905077},{"c":79.93,"h":81.05,"l":79.93,"n":195,"o":80.499,"t":"2026-10-13T15:15:00Z","v":7872,"vw":80.519248},{"c":80.06,"h":80.06,"l":79.92,"n":31,"o":79.93,"t":"2026-10-13T15:30:00Z","v":2546,"vw":80.005424},{"c":80.11,"h":80.11,"l":80.015,"n":36,"o":80.015,"t":"2026-10-13T15:45:00Z","v":1330,"vw":80.030833},{"c":80.1,"h":80.2,"l":79.9554,"n":70,"o":80.14,"t":"2026-10-13T16:00:00Z","v":5900,"vw":79.974153},{"c":80.25,"h":80.25,"l":80.05,"n":79,"o":80.065,"t":"2026-10-13T16:15:00Z","v":5167,"vw":80.114433},{"c":79.9211,"h":80.3,"l":79.9211,"n":94,"o":80.3,"t":"2026-10-13T16:30:00Z","v":3579,"vw":80.076176},{"c":79.71,"h":79.71,"l":79.455,"n":81,"o":79.6401,"t":"2026-10-13T16:45:00Z","v":4407,"vw":79.606591},{"c":79.665,"h":79.9,"l":79.665,"n":21,"o":79.9,"t":"2026-10-13T17:00:00Z","v":1263,"vw":79.714745},{"c":79.45,"h":79.45,"l":79.45,"n":8,"o":79.45,"t":"2026-10-13T17:15:00Z","v":418,"vw":79.45},{"c":79.65,"h":79.74,"l":79.01,"n":134,"o":79.74,"t":"2026-10-13T17:30:00Z","v":5925,"vw":79.294854},{"c":79.32,"h":79.54,"l":79.25,"n":21,"o":79.54,"t":"2026-10-13T17:45:00Z","v":2109,"vw":79.353459},{"c":79.5508,"h":79.5508,"l":79.19,"n":60,"o":79.55,"t":"2026-10-13T18:00:00Z","v":2603,"vw":79.3527},{"c":79.36,"h":79.57,"l":79.36,"n":95,"o":79.57,"t":"2026-10-13T18:15:00Z","v":2436,"vw":79.425217},{"c":79.24,"h":79.395,"l":79.16,"n":32,"o":79.16,"t":"2026-10-13T18:30:00Z","v":995,"vw":79.281957},{"c":79.52,"h":79.6,"l":79.13,"n":154,"o":79.31,"t":"2026-10-13T18:45:00Z","v":3855,"vw":79.456756},{"c":79.09,"h":79.47,"l":79.09,"n":161,"o":79.47,"t":"2026-10-13T19:00:00Z","v":8859,"vw":79.16041},{"c":79.11,"h":79.16,"l":79.005,"n":151,"o":79.12,"t":"2026-10-13T19:15:00Z","v":3731,"vw":79.099018},{"c":78.8,"h":79.145,"l":78.8,"n":152,"o":78.98,"t":"2026-10-13T19:30:00Z","v":3890,"vw":78.935696},{"c":78.58,"h":78.865,"l":78.1835,"n":805,"o":78.865,"t":"2026-10-13T19:45:00Z","v":25217,"vw":78.480118},{"c":78.56,"h":78.69,"l":78.56,"n":27,"o":78.69,"t":"2026-10-13T20:00:00Z","v":26587,"vw":78.56071},{"c":78.5,"h":78.5,"l":78.5,"n":18,"o":78.5,"t":"2026-10-14T09:15:00Z","v":1277,"vw":78.5},{"c":78.4,"h":78.4,"l":78.4,"n":8,"o":78.4,"t":"2026-10-14T10:15:00Z","v":271,"vw":78.4},{"c":78.7,"h":78.7,"l":78.5,"n":25,"o":78.5,"t":"2026-10-14T11:00:00Z","v":254,"vw":78.60099},{"c":77.25,"h":78.12,"l":77.25,"n":113,"o":77.8,"t":"2026-10-14T13:30:00Z","v":4019,"vw":77.743182},{"c":77.5,"h":78.11,"l":77.34,"n":21,"o":77.4777,"t":"2026-10-14T13:45:00Z","v":752,"vw":77.590314},{"c":77.575,"h":77.611,"l":77.21,"n":154,"o":77.29,"t":"2026-10-14T14:00:00Z","v":5379,"vw":77.342537},{"c":77.59,"h":77.74,"l":77.56,"n":117,"o":77.56,"t":"2026-10-14T14:15:00Z","v":4246,"vw":77.63865},{"c":77.22,"h":77.25,"l":77.22,"n":37,"o":77.25,"t":"2026-10-14T14:30:00Z","v":1246,"vw":77.226522},{"c":77.27,"h":77.27,"l":77.27,"n":13,"o":77.27,"t":"2026-10-14T14:45:00Z","v":266,"vw":77.27},{"c":76.51,"h":76.96,"l":76.47,"n":120,"o":76.94,"t":"2026-10-14T15:00:00Z","v":6720,"vw":76.645447},{"c":76.78,"h":76.78,"l":76.585,"n":62,"o":76.615,"t":"2026-10-14T15:15:00Z","v":1830,"vw":76.646562},{"c":76.59,"h":76.62,"l":76.58,"n":58,"o":76.62,"t":"2026-10-14T15:30:00Z","v":1015,"vw":76.596667},{"c":76.8,"h":76.91,"l":76.6,"n":105,"o":76.6,"t":"2026-10-14T15:45:00Z","v":3970,"vw":76.776847},{"c":76.5766,"h":76.815,"l":76.5766,"n":18,"o":76.815,"t":"2026-10-14T16:00:00Z","v":812,"vw":76.664535},{"c":77,"h":77,"l":76.73,"n":135,"o":76.74,"t":"2026-10-14T16:15:00Z","v":6503,"vw":76.872634},{"c":77,"h":77,"l":76.78,"n":67,"o":76.78,"t":"2026-10-14T16:30:00Z","v":1651,"vw":76.900144},{"c":76.79,"h":77.1,"l":76.79,"n":131,"o":77.1,"t":"2026-10-14T16:45:00Z","v":3487,"vw":76.885284},{"c":76.57,"h":77.12,"l":76.395,"n":74,"o":77.12,"t":"2026-10-14T17:00:00Z","v":3347,"vw":76.787068},{"c":76.49,"h":76.56,"l":76.49,"n":23,"o":76.56,"t":"2026-10-14T17:15:00Z","v":562,"vw":76.513333},{"c":76.06,"h":76.45,"l":76.06,"n":72,"o":76.45,"t":"2026-10-14T17:30:00Z","v":2654,"vw":76.268518},{"c":76.25,"h":76.25,"l":75.87,"n":105,"o":75.98,"t":"2026-10-14T17:45:00Z","v":3992,"vw":75.985639},{"c":76.34,"h":76.39,"l":76.315,"n":51,"o":76.315,"t":"2026-10-14T18:00:00Z","v":1540,"vw":76.359355},{"c":75.95,"h":76.4369,"l":75.95,"n":102,"o":76.4369,"t":"2026-10-14T18:15:00Z","v":3040,"vw":76.126925},{"c":76.06,"h":76.06,"l":76.06,"n":8,"o":76.06,"t":"2026-10-14T18:30:00Z","v":925,"vw":76.06},{"c":76.26,"h":76.26,"l":76.24,"n":34,"o":76.24,"t":"2026-10-14T18:45:00Z","v":778,"vw":76.246667},{"c":76.055,"h":76.055,"l":76.055,"n":10,"o":76.055,"t":"2026-10-14T19:00:00Z","v":2561,"vw":76.055},{"c":75.79,"h":75.995,"l":75.685,"n":175,"o":75.95,"t":"2026-10-14T19:15:00Z","v":4154,"vw":75.860739},{"c":75.89,"h":76.025,"l":75.81,"n":200,"o":75.9,"t":"2026-10-14T19:30:00Z","v":4689,"vw":75.898336},{"c":76.06,"h":76.335,"l":75.74,"n":695,"o":75.755,"t":"2026-10-14T19:45:00Z","v":15161,"vw":75.982696},{"c":75.96,"h":75.96,"l":75.96,"n":15,"o":75.96,"t":"2026-10-14T20:00:00Z","v":16300,"vw":75.96},{"c":76.4,"h":76.4,"l":74.51,"n":332,"o":76,"t":"2026-10-15T13:30:00Z","v":18591,"vw":75.384813},{"c":75.905,"h":75.97,"l":75.34,"n":68,"o":75.955,"t":"2026-10-15T13:45:00Z","v":2150,"vw":75.835249},{"c":76.46,"h":77,"l":76.11,"n":93,"o":76.5,"t":"2026-10-15T14:00:00Z","v":3783,"vw":76.674544},{"c":76.24,"h":76.52,"l":76.24,"n":15,"o":76.52,"t":"2026-10-15T14:15:00Z","v":548,"vw":76.324905},{"c":76.23,"h":76.35,"l":76.23,"n":86,"o":76.34,"t":"2026-10-15T14:30:00Z","v":3711,"vw":76.308638},{"c":76.63,"h":76.63,"l":76.1801,"n":31,"o":76.615,"t":"2026-10-15T14:45:00Z","v":1094,"vw":76.552866},{"c":77.115,"h":77.2,"l":76.845,"n":137,"o":76.845,"t":"2026-10-15T15:00:00Z","v":4357,"vw":77.03235},{"c":76.9102,"h":77.12,"l":76.9102,"n":26,"o":77.12,"t":"2026-10-15T15:15:00Z","v":1860,"vw":76.95216},{"c":76.91,"h":77.155,"l":76.91,"n":46,"o":77.155,"t":"2026-10-15T15:30:00Z","v":1024,"vw":77.048643},{"c":77.06,"h":77.06,"l":77.06,"n":27,"o":77.06,"t":"2026-10-15T15:45:00Z","v":861,"vw":77.06},{"c":77.051241,"h":77.095,"l":76.75,"n":129,"o":76.85,"t":"2026-10-15T16:00:00Z","v":9765,"vw":77.004199},{"c":76.735,"h":76.735,"l":76.53,"n":52,"o":76.71,"t":"2026-10-15T16:15:00Z","v":1129,"vw":76.664918},{"c":76.56,"h":76.66,"l":76.5,"n":132,"o":76.5,"t":"2026-10-15T16:30:00Z","v":4622,"vw":76.573858},{"c":76.35,"h":76.69,"l":76.35,"n":47,"o":76.69,"t":"2026-10-15T16:45:00Z","v":923,"vw":76.5375},{"c":76.455,"h":76.455,"l":76.34,"n":43,"o":76.34,"t":"2026-10-15T17:00:00Z","v":1216,"vw":76.422371},{"c":76.31,"h":76.32,"l":76.31,"n":22,"o":76.32,"t":"2026-10-15T17:15:00Z","v":394,"vw":76.313333},{"c":76,"h":76.18,"l":75.97,"n":51,"o":76.18,"t":"2026-10-15T17:30:00Z","v":1224,"vw":76.090714},{"c":75.85,"h":76.04,"l":75.85,"n":29,"o":75.86,"t":"2026-10-15T17:45:00Z","v":820,"vw":75.9075},{"c":75.51,"h":75.845,"l":75.51,"n":68,"o":75.84,"t":"2026-10-15T18:00:00Z","v":2567,"vw":75.773313},{"c":75.52,"h":75.52,"l":75.51,"n":12,"o":75.51,"t":"2026-10-15T18:15:00Z","v":496,"vw":75.515},{"c":76.055,"h":76.055,"l":75.58,"n":90,"o":75.58,"t":"2026-10-15T18:30:00Z","v":2233,"vw":75.7825},{"c":76.16,"h":76.32,"l":76.05,"n":16,"o":76.05,"t":"2026-10-15T18:45:00Z","v":1665,"vw":76.255341},{"c":76.48,"h":76.48,"l":76.27,"n":49,"o":76.28,"t":"2026-10-15T19:00:00Z","v":758,"vw":76.3725},{"c":76.465,"h":76.5299,"l":76.38,"n":103,"o":76.5299,"t":"2026-10-15T19:15:00Z","v":2691,"vw":76.475686},{"c":76.7,"h":76.7,"l":76.45,"n":122,"o":76.56,"t":"2026-10-15T19:30:00Z","v":3481,"vw":76.56},{"c":77.165,"h":77.22,"l":76.71,"n":830,"o":76.9,"t":"2026-10-15T19:45:00Z","v":18857,"vw":77.051542},{"c":77.17,"h":77.17,"l":77.17,"n":14,"o":77.17,"t":"2026-10-15T20:00:00Z","v":18566,"vw":77.17},{"c":77.2,"h":77.71,"l":77.2,"n":24,"o":77.2,"t":"2026-10-16T11:45:00Z","v":1592,"vw":77.324512},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-16T12:15:00Z","v":512,"vw":77.8},{"c":77.71,"h":77.71,"l":77.71,"n":1,"o":77.71,"t":"2026-10-16T12:45:00Z","v":100,"vw":77.71},{"c":76.585,"h":78.3,"l":76.585,"n":181,"o":77.5,"t":"2026-10-16T13:30:00Z","v":9822,"vw":77.563924},{"c":77.115,"h":77.13,"l":76.25,"n":313,"o":76.35,"t":"2026-10-16T13:45:00Z","v":9977,"vw":76.557494},{"c":76.8,"h":77.155,"l":76.43,"n":144,"o":77.025,"t":"2026-10-16T14:00:00Z","v":4055,"vw":76.809186},{"c":76.56,"h":77.13,"l":76.56,"n":76,"o":76.7855,"t":"2026-10-16T14:15:00Z","v":1692,"vw":76.864198},{"c":76.455,"h":76.6,"l":76.12,"n":61,"o":76.12,"t":"2026-10-16T14:30:00Z","v":1733,"vw":76.444518},{"c":76.505,"h":76.67,"l":76.505,"n":28,"o":76.62,"t":"2026-10-16T14:45:00Z","v":1569,"vw":76.544643},{"c":76.25,"h":76.27,"l":75.87,"n":84,"o":76.27,"t":"2026-10-16T15:00:00Z","v":2120,"vw":76.151099},{"c":75.76,"h":75.95,"l":75.74,"n":49,"o":75.78,"t":"2026-10-16T15:15:00Z","v":2023,"vw":75.823743},{"c":75.4601,"h":75.835,"l":75.41,"n":127,"o":75.71,"t":"2026-10-16T15:30:00Z","v":4147,"vw":75.622198},{"c":74.3585,"h":75.46,"l":74.3,"n":158,"o":75.46,"t":"2026-10-16T15:45:00Z","v":4901,"vw":74.782657},{"c":74.995,"h":74.995,"l":74.61,"n":93,"o":74.61,"t":"2026-10-16T16:00:00Z","v":4215,"vw":74.867917},{"c":75.64,"h":75.64,"l":74.94,"n":74,"o":74.94,"t":"2026-10-16T16:15:00Z","v":3150,"vw":75.226101},{"c":75.11,"h":75.27,"l":75.11,"n":24,"o":75.14,"t":"2026-10-16T16:30:00Z","v":1636,"vw":75.150884},{"c":74.73,"h":74.93,"l":74.33,"n":207,"o":74.93,"t":"2026-10-16T16:45:00Z","v":6972,"vw":74.648011},{"c":74.83,"h":74.93,"l":74.82,"n":47,"o":74.88,"t":"2026-10-16T17:00:00Z","v":1741,"vw":74.850561},{"c":74.68,"h":74.68,"l":74.56,"n":43,"o":74.57,"t":"2026-10-16T17:15:00Z","v":773,"vw":74.595},{"c":74.92,"h":74.92,"l":74.4832,"n":88,"o":74.68,"t":"2026-10-16T17:30:00Z","v":3757,"vw":74.669781},{"c":74.705,"h":74.75,"l":74.68,"n":54,"o":74.75,"t":"2026-10-16T17:45:00Z","v":1691,"vw":74.706111},{"c":74.795,"h":74.795,"l":74.795,"n":8,"o":74.795,"t":"2026-10-16T18:00:00Z","v":255,"vw":74.795},{"c":74.795,"h":74.795,"l":74.7487,"n":55,"o":74.7487,"t":"2026-10-16T18:15:00Z","v":2070,"vw":74.781925},{"c":74.5,"h":74.8,"l":74.5,"n":115,"o":74.8,"t":"2026-10-16T18:30:00Z","v":3473,"vw":74.62751},{"c":74.43,"h":74.43,"l":74.16,"n":81,"o":74.35,"t":"2026-10-16T18:45:00Z","v":2164,"vw":74.364277},{"c":74.32,"h":74.45,"l":74.18,"n":112,"o":74.45,"t":"2026-10-16T19:00:00Z","v":3742,"vw":74.328368},{"c":74.385,"h":74.435,"l":74.23,"n":155,"o":74.315,"t":"2026-10-16T19:15:00Z","v":3728,"vw":74.324029},{"c":74.125,"h":74.455,"l":74.02,"n":327,"o":74.39,"t":"2026-10-16T19:30:00Z","v":8983,"vw":74.14262},{"c":74.14,"h":74.46,"l":73.6,"n":1663,"o":74,"t":"2026-10-16T19:45:00Z","v":63267,"vw":73.994234},{"c":74.34,"h":75,"l":74,"n":22,"o":74,"t":"2026-10-16T20:00:00Z","v":34747,"vw":74.008654},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-19T09:30:00Z","v":1005,"vw":74.1},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-10-19T11:45:00Z","v":100,"vw":74.51},{"c":73.68,"h":74.65,"l":73.65,"n":1199,"o":74,"t":"2026-10-19T13:30:00Z","v":144270,"vw":74.08376},{"c":73.7552,"h":74.26,"l":73.39,"n":186,"o":73.62,"t":"2026-10-19T13:45:00Z","v":12147,"vw":73.76735},{"c":73.8,"h":74.14,"l":73.27,"n":215,"o":73.755,"t":"2026-10-19T14:00:00Z","v":7340,"vw":73.65143},{"c":73.44,"h":73.75,"l":73.44,"n":90,"o":73.73,"t":"2026-10-19T14:15:00Z","v":1929,"vw":73.554818},{"c":73.13,"h":73.63,"l":72.77,"n":255,"o":73.25,"t":"2026-10-19T14:30:00Z","v":13912,"vw":73.340411},{"c":73.695,"h":73.695,"l":73.22,"n":55,"o":73.22,"t":"2026-10-19T14:45:00Z","v":3198,"vw":73.36774},{"c":73.705,"h":73.705,"l":73.39,"n":166,"o":73.52,"t":"2026-10-19T15:00:00Z","v":6934,"vw":73.516228},{"c":73.69,"h":73.865,"l":73.41,"n":130,"o":73.65,"t":"2026-10-19T15:15:00Z","v":10613,"vw":73.685045},{"c":73.76,"h":73.8,"l":73.63,"n":201,"o":73.65,"t":"2026-10-19T15:30:00Z","v":31488,"vw":73.686645},{"c":73.62,"h":74.065,"l":73.62,"n":162,"o":73.76,"t":"2026-10-19T15:45:00Z","v":4934,"vw":73.815565},{"c":73.59,"h":73.59,"l":73.38,"n":72,"o":73.52,"t":"2026-10-19T16:00:00Z","v":1895,"vw":73.4895},{"c":73.364,"h":73.435,"l":73.364,"n":33,"o":73.43,"t":"2026-10-19T16:15:00Z","v":1268,"vw":73.422389},{"c":73.435,"h":73.435,"l":73.3001,"n":8,"o":73.3001,"t":"2026-10-19T16:30:00Z","v":245,"vw":73.36755},{"c":73.4875,"h":73.4875,"l":73.33,"n":52,"o":73.33,"t":"2026-10-19T16:45:00Z","v":2354,"vw":73.372953},{"c":73.695,"h":73.695,"l":73.5,"n":83,"o":73.5,"t":"2026-10-19T17:00:00Z","v":2461,"vw":73.564234},{"c":73.96,"h":74.06,"l":73.71,"n":117,"o":73.71,"t":"2026-10-19T17:15:00Z","v":3170,"vw":73.908744},{"c":74.03,"h":74.04,"l":73.75,"n":132,"o":73.92,"t":"2026-10-19T17:30:00Z","v":4544,"vw":73.963527},{"c":73.97,"h":73.97,"l":73.86,"n":38,"o":73.86,"t":"2026-10-19T17:45:00Z","v":691,"vw":73.882774},{"c":73.65,"h":73.86,"l":73.56,"n":160,"o":73.747,"t":"2026-10-19T18:00:00Z","v":8170,"vw":73.720117},{"c":73.655,"h":73.655,"l":73.52,"n":39,"o":73.655,"t":"2026-10-19T18:15:00Z","v":947,"vw":73.628723},{"c":73.505,"h":73.62,"l":73.22,"n":312,"o":73.52,"t":"2026-10-19T18:30:00Z","v":18375,"vw":73.450277},{"c":73.61,"h":73.66,"l":73.42,"n":144,"o":73.6,"t":"2026-10-19T18:45:00Z","v":6240,"vw":73.540894},{"c":73.625,"h":73.625,"l":73.625,"n":13,"o":73.625,"t":"2026-10-19T19:00:00Z","v":222,"vw":73.625},{"c":73.66,"h":73.66,"l":73.38,"n":318,"o":73.46,"t":"2026-10-19T19:15:00Z","v":14325,"vw":73.480483},{"c":74.31,"h":74.31,"l":73.55,"n":297,"o":73.55,"t":"2026-10-19T19:30:00Z","v":11257,"vw":73.969407},{"c":74.43,"h":74.6,"l":73.63,"n":1066,"o":74.6,"t":"2026-10-19T19:45:00Z","v":51312,"vw":74.08484},{"c":74.49,"h":74.49,"l":74.49,"n":22,"o":74.49,"t":"2026-10-19T20:00:00Z","v":23970,"vw":74.49},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-20T09:30:00Z","v":500,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-20T09:45:00Z","v":500,"vw":74.6},{"c":74.31,"h":75.5,"l":74,"n":85,"o":75.09,"t":"2026-10-20T13:30:00Z","v":4694,"vw":74.934184},{"c":75.39,"h":75.43,"l":74,"n":106,"o":74.81,"t":"2026-10-20T13:45:00Z","v":4080,"vw":74.816552},{"c":74.96,"h":75.8,"l":74.96,"n":34,"o":75.5,"t":"2026-10-20T14:00:00Z","v":1786,"vw":75.460133},{"c":76.3,"h":76.3,"l":76,"n":34,"o":76,"t":"2026-10-20T14:15:00Z","v":1141,"vw":76.15},{"c":76.505,"h":76.505,"l":75.8635,"n":13,"o":75.8635,"t":"2026-10-20T14:30:00Z","v":893,"vw":76.070878},{"c":76.4874,"h":76.655,"l":76.4874,"n":31,"o":76.505,"t":"2026-10-20T14:45:00Z","v":1487,"vw":76.568762},{"c":76.09,"h":76.6243,"l":76.05,"n":182,"o":76.45,"t":"2026-10-20T15:00:00Z","v":4833,"vw":76.375339},{"c":76.32,"h":76.32,"l":76.1,"n":15,"o":76.1,"t":"2026-10-20T15:15:00Z","v":725,"vw":76.232},{"c":76.21,"h":76.305,"l":76.01,"n":45,"o":76.13,"t":"2026-10-20T15:30:00Z","v":937,"vw":76.144737},{"c":76.7399,"h":76.7399,"l":76.7399,"n":5,"o":76.7399,"t":"2026-10-20T16:00:00Z","v":210,"vw":76.7399},{"c":76.2475,"h":76.25,"l":76.15,"n":54,"o":76.2,"t":"2026-10-20T16:15:00Z","v":1783,"vw":76.223542},{"c":76.51,"h":76.51,"l":76.2914,"n":19,"o":76.2914,"t":"2026-10-20T16:30:00Z","v":843,"vw":76.402368},{"c":76.01,"h":76.24,"l":76.01,"n":82,"o":76.24,"t":"2026-10-20T16:45:00Z","v":1950,"vw":76.081563},{"c":76.485,"h":76.485,"l":76.22,"n":40,"o":76.22,"t":"2026-10-20T17:30:00Z","v":1370,"vw":76.323333},{"c":76.185,"h":76.185,"l":76.13,"n":46,"o":76.13,"t":"2026-10-20T17:45:00Z","v":732,"vw":76.17125},{"c":76.375,"h":76.375,"l":76.195,"n":17,"o":76.195,"t":"2026-10-20T18:00:00Z","v":472,"vw":76.24},{"c":76.205,"h":76.35,"l":76.205,"n":17,"o":76.35,"t":"2026-10-20T18:15:00Z","v":332,"vw":76.294444},{"c":76.23,"h":76.35,"l":76.21,"n":21,"o":76.21,"t":"2026-10-20T18:30:00Z","v":480,"vw":76.263333},{"c":76.255,"h":76.26,"l":76.255,"n":49,"o":76.26,"t":"2026-10-20T18:45:00Z","v":1414,"vw":76.2575},{"c":76.305,"h":76.39,"l":76.23,"n":65,"o":76.37,"t":"2026-10-20T19:00:00Z","v":2372,"vw":76.316154},{"c":76.085,"h":76.305,"l":75.99,"n":126,"o":76.305,"t":"2026-10-20T19:15:00Z","v":3825,"vw":76.113056},{"c":76.2,"h":76.2,"l":76.2,"n":7,"o":76.2,"t":"2026-10-20T19:30:00Z","v":120,"vw":76.2},{"c":76.28,"h":76.5,"l":76.1,"n":474,"o":76.215,"t":"2026-10-20T19:45:00Z","v":9330,"vw":76.263016},{"c":76.255,"h":76.255,"l":76.255,"n":12,"o":76.255,"t":"2026-10-20T20:00:00Z","v":26041,"vw":76.255},{"c":76.3,"h":76.3,"l":76.3,"n":4,"o":76.3,"t":"2026-10-21T11:15:00Z","v":503,"vw":76.3},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-21T11:30:00Z","v":500,"vw":76.3},{"c":76.915,"h":77.15,"l":76.18,"n":158,"o":76.21,"t":"2026-10-21T13:30:00Z","v":8820,"vw":76.755428},{"c":77.02,"h":77.02,"l":77.02,"n":7,"o":77.02,"t":"2026-10-21T13:45:00Z","v":1041,"vw":77.02},{"c":77.135,"h":77.4,"l":76.63,"n":94,"o":76.91,"t":"2026-10-21T14:00:00Z","v":2917,"vw":76.86962},{"c":77.86,"h":77.86,"l":77.415,"n":103,"o":77.49,"t":"2026-10-21T14:15:00Z","v":4710,"vw":77.542058},{"c":78,"h":78,"l":77.9,"n":18,"o":77.9,"t":"2026-10-21T14:30:00Z","v":443,"vw":77.966667},{"c":77.97,"h":78.02,"l":77.97,"n":109,"o":77.99,"t":"2026-10-21T14:45:00Z","v":2066,"vw":78.003279},{"c":77.95,"h":77.95,"l":77.95,"n":14,"o":77.95,"t":"2026-10-21T15:00:00Z","v":738,"vw":77.95},{"c":78.09,"h":78.09,"l":77.945,"n":29,"o":77.945,"t":"2026-10-21T15:15:00Z","v":631,"vw":78.0175},{"c":78.2,"h":78.2,"l":78.1,"n":52,"o":78.1,"t":"2026-10-21T15:30:00Z","v":1471,"vw":78.118018},{"c":78.28,"h":78.2999,"l":78.09,"n":12,"o":78.09,"t":"2026-10-21T15:45:00Z","v":609,"vw":78.187356},{"c":78.09,"h":78.09,"l":78.09,"n":11,"o":78.09,"t":"2026-10-21T16:00:00Z","v":379,"vw":78.09},{"c":78.19,"h":78.29,"l":78.09,"n":21,"o":78.29,"t":"2026-10-21T16:15:00Z","v":716,"vw":78.177715},{"c":78.3585,"h":78.3585,"l":78.215,"n":42,"o":78.2854,"t":"2026-10-21T16:30:00Z","v":1590,"vw":78.287521},{"c":78.38,"h":78.38,"l":78.05,"n":43,"o":78.34,"t":"2026-10-21T16:45:00Z","v":1751,"vw":78.272443},{"c":78.39,"h":78.39,"l":78.24,"n":18,"o":78.24,"t":"2026-10-21T17:00:00Z","v":375,"vw":78.336667},{"c":78.43,"h":78.43,"l":78.43,"n":11,"o":78.43,"t":"2026-10-21T17:15:00Z","v":211,"vw":78.43},{"c":78.19,"h":78.22,"l":78.08,"n":91,"o":78.15,"t":"2026-10-21T17:30:00Z","v":2890,"vw":78.162857},{"c":78.18,"h":78.19,"l":78.11,"n":100,"o":78.11,"t":"2026-10-21T17:45:00Z","v":3225,"vw":78.176593},{"c":78.26,"h":78.26,"l":78.04,"n":34,"o":78.04,"t":"2026-10-21T18:00:00Z","v":886,"vw":78.161384},{"c":78.32,"h":78.32,"l":78.32,"n":11,"o":78.32,"t":"2026-10-21T18:15:00Z","v":316,"vw":78.32},{"c":78.1484,"h":78.2499,"l":78.1484,"n":20,"o":78.2499,"t":"2026-10-21T18:30:00Z","v":501,"vw":78.192595},{"c":78.13,"h":78.25,"l":78,"n":138,"o":78.1,"t":"2026-10-21T18:45:00Z","v":4985,"vw":78.1016},{"c":78.045,"h":78.15,"l":77.91,"n":87,"o":78.145,"t":"2026-10-21T19:00:00Z","v":2092,"vw":78.010279},{"c":78.3,"h":78.3,"l":78.19,"n":61,"o":78.19,"t":"2026-10-21T19:15:00Z","v":1779,"vw":78.220714},{"c":78.5,"h":78.5,"l":78.135,"n":44,"o":78.135,"t":"2026-10-21T19:30:00Z","v":1665,"vw":78.351307},{"c":78.67,"h":78.74,"l":78.445,"n":513,"o":78.55,"t":"2026-10-21T19:45:00Z","v":14764,"vw":78.613212},{"c":78.56,"h":78.56,"l":78.56,"n":17,"o":78.56,"t":"2026-10-21T20:00:00Z","v":17587,"vw":78.56},{"c":78.4,"h":78.4,"l":78.4,"n":4,"o":78.4,"t":"2026-10-22T09:30:00Z","v":602,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-22T09:45:00Z","v":500,"vw":78.4},{"c":79.06,"h":79.24,"l":78.65,"n":64,"o":78.65,"t":"2026-10-22T13:30:00Z","v":3967,"vw":78.898491},{"c":78.345,"h":78.53,"l":78.06,"n":18,"o":78.53,"t":"2026-10-22T14:00:00Z","v":603,"vw":78.309168},{"c":77.75,"h":78.02,"l":77.65,"n":232,"o":78.01,"t":"2026-10-22T14:15:00Z","v":6679,"vw":77.807847},{"c":78,"h":78,"l":77.75,"n":40,"o":77.75,"t":"2026-10-22T14:30:00Z","v":1472,"vw":77.90372},{"c":78.33,"h":78.4,"l":77.9858,"n":54,"o":77.995,"t":"2026-10-22T14:45:00Z","v":1525,"vw":78.225638},{"c":78.5,"h":78.5,"l":78.3238,"n":30,"o":78.49,"t":"2026-10-22T15:00:00Z","v":1655,"vw":78.47343},{"c":78.775,"h":78.8,"l":78.7,"n":67,"o":78.7,"t":"2026-10-22T15:15:00Z","v":1443,"vw":78.746248},{"c":78.645,"h":78.775,"l":78.52,"n":98,"o":78.775,"t":"2026-10-22T15:30:00Z","v":2946,"vw":78.710625},{"c":78.565,"h":78.565,"l":78.565,"n":19,"o":78.565,"t":"2026-10-22T15:45:00Z","v":399,"vw":78.565},{"c":78.695,"h":78.745,"l":78.62,"n":52,"o":78.62,"t":"2026-10-22T16:00:00Z","v":1414,"vw":78.708472},{"c":78.24,"h":78.71,"l":78.24,"n":155,"o":78.71,"t":"2026-10-22T16:30:00Z","v":4896,"vw":78.445944},{"c":78.19,"h":78.205,"l":77.84,"n":62,"o":77.84,"t":"2026-10-22T16:45:00Z","v":1327,"vw":78.08875},{"c":77.98,"h":78.4,"l":77.98,"n":63,"o":78.36,"t":"2026-10-22T17:00:00Z","v":2266,"vw":78.227909},{"c":77.95,"h":78.11,"l":77.93,"n":46,"o":78.11,"t":"2026-10-22T17:15:00Z","v":1157,"vw":77.964545},{"c":77.96,"h":77.965,"l":77.96,"n":21,"o":77.965,"t":"2026-10-22T17:30:00Z","v":1000,"vw":77.960609},{"c":78.01,"h":78.01,"l":78,"n":37,"o":78,"t":"2026-10-22T17:45:00Z","v":1500,"vw":78.002645},{"c":78.15,"h":78.21,"l":77.88,"n":64,"o":77.92,"t":"2026-10-22T18:00:00Z","v":1650,"vw":78.054865},{"c":78,"h":78.14,"l":78,"n":62,"o":78,"t":"2026-10-22T18:15:00Z","v":1301,"vw":78.037318},{"c":77.91,"h":78.205,"l":77.88,"n":68,"o":78.205,"t":"2026-10-22T18:30:00Z","v":2008,"vw":78.0475},{"c":77.9,"h":77.9,"l":77.795,"n":54,"o":77.805,"t":"2026-10-22T18:45:00Z","v":1475,"vw":77.846206},{"c":77.81,"h":77.83,"l":77.67,"n":65,"o":77.83,"t":"2026-10-22T19:00:00Z","v":1105,"vw":77.778496},{"c":78.12,"h":78.12,"l":77.835,"n":104,"o":77.835,"t":"2026-10-22T19:15:00Z","v":2107,"vw":77.970323},{"c":77.89,"h":78.08,"l":77.89,"n":113,"o":77.91,"t":"2026-10-22T19:30:00Z","v":2181,"vw":77.989967},{"c":78.13,"h":78.26,"l":77.8,"n":368,"o":77.97,"t":"2026-10-22T19:45:00Z","v":7593,"vw":78.017294},{"c":78.09,"h":78.09,"l":78.09,"n":17,"o":78.09,"t":"2026-10-22T20:00:00Z","v":16419,"vw":78.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":108.73967271396212,"iv":1.157718896334877,"gamma":0.011034001207267137,"theta":-0.12482753249542144,"vega":0.061463901405021636,"rho":0.01024829226479085,"breakevenPct":42.386570257346804},{"delta":0.25,"premium":2.4096687627287685,"strike":94.19337525457537,"iv":0.8242497595939485,"gamma":0.017692319185184973,"theta":-0.10155271549416216,"vega":0.06978761528809733,"rho":0.013264712802475894,"breakevenPct":23.70731722026397},{"delta":0.3,"premium":2.3560538116591925,"strike":87.39910313901345,"iv":0.6201430493273543,"gamma":0.02569730941704036,"theta":-0.08331883408071748,"vega":0.07615739910313901,"rho":0.016284767431183192,"breakevenPct":14.938093162597827},{"delta":0.35,"premium":2.6977900552486185,"strike":84.38190607734806,"iv":0.562492955801105,"gamma":0.029645027624309393,"theta":-0.08102824585635358,"vega":0.08086422651933702,"rho":0.019055220937456097,"breakevenPct":11.511968411572136},{"delta":0.4,"premium":3.2502762430939227,"strike":82.6553867403315,"iv":0.558004005524862,"gamma":0.030888121546961328,"theta":-0.0833417817679558,"vega":0.08355759668508288,"rho":0.02170185479754342,"breakevenPct":10.008532441318232},{"delta":0.45,"premium":3.8027624309392265,"strike":80.92886740331491,"iv":0.5535150552486188,"gamma":0.03213121546961326,"theta":-0.08565531767955802,"vega":0.08625096685082873,"rho":0.024348488657630743,"breakevenPct":8.50509647106433},{"delta":0.5,"premium":4.455603448275862,"strike":79.28879310344827,"iv":0.551498275862069,"gamma":0.03250129310344828,"theta":-0.08638793103448277,"vega":0.08694612068965517,"rho":0.02692811729053786,"breakevenPct":7.240871496637379},{"delta":0.55,"premium":5.2253078817734,"strike":77.7493842364532,"iv":0.5523603448275862,"gamma":0.031854741379310346,"theta":-0.08527955665024631,"vega":0.0853143472906404,"rho":0.02942971819136067,"breakevenPct":6.255208244623628},{"delta":0.6,"premium":5.995012315270936,"strike":76.20997536945814,"iv":0.5532224137931034,"gamma":0.031208189655172417,"theta":-0.08417118226600985,"vega":0.08368257389162562,"rho":0.03193131909218348,"breakevenPct":5.269544992609879},{"delta":0.65,"premium":6.9332928802589,"strike":74.56715210355986,"iv":0.5611718446601942,"gamma":0.029946844660194174,"theta":-0.08301432038834951,"vega":0.08115339805825242,"rho":0.03430797793884184,"breakevenPct":4.367326141399362},{"delta":0.7,"premium":8.490736245954691,"strike":72.54449838187702,"iv":0.5951524271844659,"gamma":0.026427427184466022,"theta":-0.08167936893203884,"vega":0.07532815533980583,"rho":0.03622573746506441,"breakevenPct":3.771589995942772},{"delta":0.75,"premium":10.048179611650484,"strike":70.52184466019418,"iv":0.6291330097087379,"gamma":0.022908009708737864,"theta":-0.08034441747572815,"vega":0.06950291262135923,"rho":0.038143496991286996,"breakevenPct":3.175853850486181},{"delta":0.8,"premium":12.125220264317182,"strike":67.95704845814979,"iv":0.6605359030837005,"gamma":0.01913986784140969,"theta":-0.07423887665198238,"vega":0.060849669603524226,"rho":0.03965335773223374,"breakevenPct":2.551246923379379},{"delta":0.85,"premium":14.382929515418502,"strike":65.20374449339207,"iv":0.6910425110132159,"gamma":0.015285242290748902,"theta":-0.06647455947136564,"vega":0.05121310572687225,"rho":0.04102138843732986,"breakevenPct":1.916601368690699},{"delta":0.9,"premium":18.82670682730924,"strike":60.351405622489956,"iv":0.7877594377510042,"gamma":0.010165461847389552,"theta":-0.057718473895582316,"vega":0.038506626506024086,"rho":0.04067143367366643,"breakevenPct":1.3934081826087823}],"put":[{"delta":0.1,"premium":1.9,"strike":49.709305868436005,"iv":1.5150728410643421,"gamma":0.005296987026819799,"theta":-0.09969230290271261,"vega":0.03852235722599151,"rho":-0.007785710861607427,"breakevenPct":38.77666043227558},{"delta":0.15,"premium":2.0094553437872875,"strike":60.47276718936437,"iv":1.031866017629709,"gamma":0.010350815481090608,"theta":-0.08950214856386492,"vega":0.05114481991854142,"rho":-0.011055797400747525,"breakevenPct":25.13342061009466},{"delta":0.2,"premium":1.7620478394596433,"strike":68.0722923685487,"iv":0.6645488371579864,"gamma":0.02017108502415827,"theta":-0.06804942388391279,"vega":0.06150832165753826,"rho":-0.014069170572482,"breakevenPct":15.084845013331984},{"delta":0.25,"premium":1.9893360160965796,"strike":71.33132126089873,"iv":0.5470947015425889,"gamma":0.02584372904091214,"theta":-0.06230697518443997,"vega":0.0685057679409792,"rho":-0.017407097662611688,"breakevenPct":11.20247759661654},{"delta":0.3,"premium":2.542655935613682,"strike":73.00804828973843,"iv":0.5459545271629779,"gamma":0.028291750503018107,"theta":-0.06760543259557343,"vega":0.0748102615694165,"rho":-0.020982985229536368,"breakevenPct":9.763872001376944},{"delta":0.35,"premium":3.095975855130785,"strike":74.68477531857813,"iv":0.5448143527833669,"gamma":0.030739771965124077,"theta":-0.0729038900067069,"vega":0.08111475519785379,"rho":-0.024558872796461052,"breakevenPct":8.325266406137349},{"delta":0.4,"premium":3.6802654356607043,"strike":76.17137911136757,"iv":0.5324410848240045,"gamma":0.032488517022504326,"theta":-0.07282233121754184,"vega":0.08351823427582228,"rho":-0.028150523242918675,"breakevenPct":7.169786559473861},{"delta":0.45,"premium":4.271725331794577,"strike":77.61396422388921,"iv":0.51746705135603,"gamma":0.034075360646278134,"theta":-0.07149515291402192,"vega":0.08501852279284478,"rho":-0.031745823223061256,"breakevenPct":6.07985799450041},{"delta":0.5,"premium":4.863185227928448,"strike":79.05654933641085,"iv":0.5024930178880554,"gamma":0.035662204270051935,"theta":-0.07016797461050202,"vega":0.08651881130986727,"rho":-0.035341123203203845,"breakevenPct":4.989929429526959},{"delta":0.55,"premium":5.638888888888891,"strike":80.55555555555556,"iv":0.4950666666666667,"gamma":0.0361,"theta":-0.0685111111111111,"vega":0.0864222222222222,"rho":-0.039064642786420925,"breakevenPct":4.063687198531611},{"delta":0.6,"premium":6.762845215157354,"strike":82.1612074502248,"iv":0.5019067437379576,"gamma":0.034365895953757226,"theta":-0.06623108542068079,"vega":0.0833072575465639,"rho":-0.04303051965406205,"breakevenPct":3.4468405236682873},{"delta":0.65,"premium":7.88680154142582,"strike":83.76685934489403,"iv":0.5087468208092486,"gamma":0.03263179190751445,"theta":-0.06395105973025048,"vega":0.08019229287090558,"rho":-0.046996396521703176,"breakevenPct":2.829993848804962},{"delta":0.7,"premium":9.13283828382838,"strike":85.47854785478548,"iv":0.514459405940594,"gamma":0.030582178217821786,"theta":-0.06058250825082509,"vega":0.07607722772277228,"rho":-0.05105358655111107,"breakevenPct":2.2336924433895606},{"delta":0.75,"premium":10.783003300330034,"strike":87.54125412541254,"iv":0.5164396039603961,"gamma":0.02748811881188119,"theta":-0.05361056105610561,"vega":0.06865148514851485,"rho":-0.055413054633264146,"breakevenPct":1.7054029644224549},{"delta":0.8,"premium":12.433168316831685,"strike":89.60396039603961,"iv":0.5184198019801981,"gamma":0.024394059405940593,"theta":-0.04663861386138613,"vega":0.06122574257425742,"rho":-0.05977252271541722,"breakevenPct":1.177113485455349},{"delta":0.85,"premium":15.213414634146343,"strike":92.73712737127371,"iv":0.5301864498644987,"gamma":0.01980379403794038,"theta":-0.03741707317073171,"vega":0.0506579945799458,"rho":-0.06500394882356386,"breakevenPct":0.725172573790027},{"delta":0.9,"premium":24.51744186046514,"strike":102.26744186046514,"iv":0.6845186046511632,"gamma":0.011756976744186036,"theta":-0.03532441860465117,"vega":0.03861162790697673,"rho":-0.07534920260591843,"breakevenPct":0.4353950569855339}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":108.73967271396212,"iv":1.157718896334877,"gamma":0.011034001207267137,"theta":-0.12482753249542144,"vega":0.061463901405021636,"rho":0.01024829226479085,"breakevenPct":42.386570257346804},{"delta":0.25,"premium":2.4096687627287685,"strike":94.19337525457537,"iv":0.8242497595939485,"gamma":0.017692319185184973,"theta":-0.10155271549416216,"vega":0.06978761528809733,"rho":0.013264712802475894,"breakevenPct":23.70731722026397},{"delta":0.3,"premium":2.3560538116591925,"strike":87.39910313901345,"iv":0.6201430493273543,"gamma":0.02569730941704036,"theta":-0.08331883408071748,"vega":0.07615739910313901,"rho":0.016284767431183192,"breakevenPct":14.938093162597827},{"delta":0.35,"premium":2.6977900552486185,"strike":84.38190607734806,"iv":0.562492955801105,"gamma":0.029645027624309393,"theta":-0.08102824585635358,"vega":0.08086422651933702,"rho":0.019055220937456097,"breakevenPct":11.511968411572136},{"delta":0.4,"premium":3.2502762430939227,"strike":82.6553867403315,"iv":0.558004005524862,"gamma":0.030888121546961328,"theta":-0.0833417817679558,"vega":0.08355759668508288,"rho":0.02170185479754342,"breakevenPct":10.008532441318232},{"delta":0.45,"premium":3.8027624309392265,"strike":80.92886740331491,"iv":0.5535150552486188,"gamma":0.03213121546961326,"theta":-0.08565531767955802,"vega":0.08625096685082873,"rho":0.024348488657630743,"breakevenPct":8.50509647106433},{"delta":0.5,"premium":4.455603448275862,"strike":79.28879310344827,"iv":0.551498275862069,"gamma":0.03250129310344828,"theta":-0.08638793103448277,"vega":0.08694612068965517,"rho":0.02692811729053786,"breakevenPct":7.240871496637379},{"delta":0.55,"premium":5.2253078817734,"strike":77.7493842364532,"iv":0.5523603448275862,"gamma":0.031854741379310346,"theta":-0.08527955665024631,"vega":0.0853143472906404,"rho":0.02942971819136067,"breakevenPct":6.255208244623628},{"delta":0.6,"premium":5.995012315270936,"strike":76.20997536945814,"iv":0.5532224137931034,"gamma":0.031208189655172417,"theta":-0.08417118226600985,"vega":0.08368257389162562,"rho":0.03193131909218348,"breakevenPct":5.269544992609879},{"delta":0.65,"premium":6.9332928802589,"strike":74.56715210355986,"iv":0.5611718446601942,"gamma":0.029946844660194174,"theta":-0.08301432038834951,"vega":0.08115339805825242,"rho":0.03430797793884184,"breakevenPct":4.367326141399362},{"delta":0.7,"premium":8.490736245954691,"strike":72.54449838187702,"iv":0.5951524271844659,"gamma":0.026427427184466022,"theta":-0.08167936893203884,"vega":0.07532815533980583,"rho":0.03622573746506441,"breakevenPct":3.771589995942772},{"delta":0.75,"premium":10.048179611650484,"strike":70.52184466019418,"iv":0.6291330097087379,"gamma":0.022908009708737864,"theta":-0.08034441747572815,"vega":0.06950291262135923,"rho":0.038143496991286996,"breakevenPct":3.175853850486181},{"delta":0.8,"premium":12.125220264317182,"strike":67.95704845814979,"iv":0.6605359030837005,"gamma":0.01913986784140969,"theta":-0.07423887665198238,"vega":0.060849669603524226,"rho":0.03965335773223374,"breakevenPct":2.551246923379379},{"delta":0.85,"premium":14.382929515418502,"strike":65.20374449339207,"iv":0.6910425110132159,"gamma":0.015285242290748902,"theta":-0.06647455947136564,"vega":0.05121310572687225,"rho":0.04102138843732986,"breakevenPct":1.916601368690699},{"delta":0.9,"premium":18.82670682730924,"strike":60.351405622489956,"iv":0.7877594377510042,"gamma":0.010165461847389552,"theta":-0.057718473895582316,"vega":0.038506626506024086,"rho":0.04067143367366643,"breakevenPct":1.3934081826087823}],"put":[{"delta":0.1,"premium":1.9,"strike":49.709305868436005,"iv":1.5150728410643421,"gamma":0.005296987026819799,"theta":-0.09969230290271261,"vega":0.03852235722599151,"rho":-0.007785710861607427,"breakevenPct":38.77666043227558},{"delta":0.15,"premium":2.0094553437872875,"strike":60.47276718936437,"iv":1.031866017629709,"gamma":0.010350815481090608,"theta":-0.08950214856386492,"vega":0.05114481991854142,"rho":-0.011055797400747525,"breakevenPct":25.13342061009466},{"delta":0.2,"premium":1.7620478394596433,"strike":68.0722923685487,"iv":0.6645488371579864,"gamma":0.02017108502415827,"theta":-0.06804942388391279,"vega":0.06150832165753826,"rho":-0.014069170572482,"breakevenPct":15.084845013331984},{"delta":0.25,"premium":1.9893360160965796,"strike":71.33132126089873,"iv":0.5470947015425889,"gamma":0.02584372904091214,"theta":-0.06230697518443997,"vega":0.0685057679409792,"rho":-0.017407097662611688,"breakevenPct":11.20247759661654},{"delta":0.3,"premium":2.542655935613682,"strike":73.00804828973843,"iv":0.5459545271629779,"gamma":0.028291750503018107,"theta":-0.06760543259557343,"vega":0.0748102615694165,"rho":-0.020982985229536368,"breakevenPct":9.763872001376944},{"delta":0.35,"premium":3.095975855130785,"strike":74.68477531857813,"iv":0.5448143527833669,"gamma":0.030739771965124077,"theta":-0.0729038900067069,"vega":0.08111475519785379,"rho":-0.024558872796461052,"breakevenPct":8.325266406137349},{"delta":0.4,"premium":3.6802654356607043,"strike":76.17137911136757,"iv":0.5324410848240045,"gamma":0.032488517022504326,"theta":-0.07282233121754184,"vega":0.08351823427582228,"rho":-0.028150523242918675,"breakevenPct":7.169786559473861},{"delta":0.45,"premium":4.271725331794577,"strike":77.61396422388921,"iv":0.51746705135603,"gamma":0.034075360646278134,"theta":-0.07149515291402192,"vega":0.08501852279284478,"rho":-0.031745823223061256,"breakevenPct":6.07985799450041},{"delta":0.5,"premium":4.863185227928448,"strike":79.05654933641085,"iv":0.5024930178880554,"gamma":0.035662204270051935,"theta":-0.07016797461050202,"vega":0.08651881130986727,"rho":-0.035341123203203845,"breakevenPct":4.989929429526959},{"delta":0.55,"premium":5.638888888888891,"strike":80.55555555555556,"iv":0.4950666666666667,"gamma":0.0361,"theta":-0.0685111111111111,"vega":0.0864222222222222,"rho":-0.039064642786420925,"breakevenPct":4.063687198531611},{"delta":0.6,"premium":6.762845215157354,"strike":82.1612074502248,"iv":0.5019067437379576,"gamma":0.034365895953757226,"theta":-0.06623108542068079,"vega":0.0833072575465639,"rho":-0.04303051965406205,"breakevenPct":3.4468405236682873},{"delta":0.65,"premium":7.88680154142582,"strike":83.76685934489403,"iv":0.5087468208092486,"gamma":0.03263179190751445,"theta":-0.06395105973025048,"vega":0.08019229287090558,"rho":-0.046996396521703176,"breakevenPct":2.829993848804962},{"delta":0.7,"premium":9.13283828382838,"strike":85.47854785478548,"iv":0.514459405940594,"gamma":0.030582178217821786,"theta":-0.06058250825082509,"vega":0.07607722772277228,"rho":-0.05105358655111107,"breakevenPct":2.2336924433895606},{"delta":0.75,"premium":10.783003300330034,"strike":87.54125412541254,"iv":0.5164396039603961,"gamma":0.02748811881188119,"theta":-0.05361056105610561,"vega":0.06865148514851485,"rho":-0.055413054633264146,"breakevenPct":1.7054029644224549},{"delta":0.8,"premium":12.433168316831685,"strike":89.60396039603961,"iv":0.5184198019801981,"gamma":0.024394059405940593,"theta":-0.04663861386138613,"vega":0.06122574257425742,"rho":-0.05977252271541722,"breakevenPct":1.177113485455349},{"delta":0.85,"premium":15.213414634146343,"strike":92.73712737127371,"iv":0.5301864498644987,"gamma":0.01980379403794038,"theta":-0.03741707317073171,"vega":0.0506579945799458,"rho":-0.06500394882356386,"breakevenPct":0.725172573790027},{"delta":0.9,"premium":24.51744186046514,"strike":102.26744186046514,"iv":0.6845186046511632,"gamma":0.011756976744186036,"theta":-0.03532441860465117,"vega":0.03861162790697673,"rho":-0.07534920260591843,"breakevenPct":0.4353950569855339}]}},"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"}}