{"symbol":"SHG","url":"https://intraalpha.com/companies/SHG","capturedAt":"2026-10-22T23:22:31.577Z","state":"partial","quote":{"symbol":"SHG","last_price":67.91,"prev_close":69.82,"regular_close":67.91,"change":-1.91,"change_pct":-2.7356,"regular_change":-1.91,"regular_change_pct":-2.7356,"extended_change":0,"extended_change_pct":0,"bid":60.06,"ask":79,"bid_size":300,"ask_size":100,"volume":163212,"vwap":67.959159,"open":68.4,"high":68.92,"low":67.5479,"close":67.91,"trade_count":3371,"last_trade_at":"2026-10-22T23:00:00.001454362Z","last_quote_at":"2026-10-22T21:03:15.38827135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:25.129645337-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.225Z","bars":[{"c":70.62,"h":70.65,"l":70.62,"n":10,"o":70.65,"t":"2026-10-15T10:40:00Z","v":531,"vw":70.640826},{"c":70.7,"h":70.7,"l":70.7,"n":7,"o":70.7,"t":"2026-10-15T10:55:00Z","v":106,"vw":70.7},{"c":70.98,"h":70.98,"l":70.8,"n":7,"o":70.8,"t":"2026-10-15T11:50:00Z","v":1555,"vw":70.885512},{"c":70.33,"h":70.76,"l":70.24,"n":129,"o":70.64,"t":"2026-10-15T13:30:00Z","v":13977,"vw":70.559391},{"c":69.92,"h":70.15,"l":69.92,"n":135,"o":70.15,"t":"2026-10-15T13:35:00Z","v":7331,"vw":70.065137},{"c":69.97,"h":70.2,"l":69.97,"n":48,"o":70.03,"t":"2026-10-15T13:40:00Z","v":2103,"vw":70.078155},{"c":69.89,"h":69.89,"l":69.66,"n":67,"o":69.66,"t":"2026-10-15T13:45:00Z","v":2696,"vw":69.728967},{"c":69.91,"h":69.91,"l":69.766,"n":21,"o":69.81,"t":"2026-10-15T13:50:00Z","v":860,"vw":69.851},{"c":69.715,"h":69.8,"l":69.715,"n":76,"o":69.8,"t":"2026-10-15T13:55:00Z","v":4102,"vw":69.748337},{"c":70.13,"h":70.13,"l":69.81,"n":42,"o":69.81,"t":"2026-10-15T14:00:00Z","v":1844,"vw":70.066667},{"c":70.21,"h":70.22,"l":69.98,"n":92,"o":69.98,"t":"2026-10-15T14:05:00Z","v":11470,"vw":70.1831},{"c":70.165,"h":70.175,"l":70.14,"n":25,"o":70.175,"t":"2026-10-15T14:10:00Z","v":904,"vw":70.158072},{"c":70.075,"h":70.36,"l":70,"n":42,"o":70.07,"t":"2026-10-15T14:15:00Z","v":1803,"vw":70.140914},{"c":70,"h":70.32,"l":70,"n":79,"o":70.025,"t":"2026-10-15T14:20:00Z","v":5925,"vw":70.144887},{"c":70.13,"h":70.135,"l":70.13,"n":16,"o":70.135,"t":"2026-10-15T14:25:00Z","v":443,"vw":70.131667},{"c":70.31,"h":70.37,"l":70.15,"n":73,"o":70.155,"t":"2026-10-15T14:30:00Z","v":3310,"vw":70.308488},{"c":70.515,"h":70.61,"l":70.515,"n":47,"o":70.59,"t":"2026-10-15T14:35:00Z","v":1764,"vw":70.576881},{"c":70.655,"h":70.8,"l":70.555,"n":57,"o":70.6,"t":"2026-10-15T14:40:00Z","v":2189,"vw":70.689309},{"c":70.655,"h":70.655,"l":70.655,"n":21,"o":70.655,"t":"2026-10-15T14:45:00Z","v":427,"vw":70.655},{"c":70.655,"h":70.655,"l":70.53,"n":51,"o":70.655,"t":"2026-10-15T14:50:00Z","v":2335,"vw":70.635191},{"c":70.74,"h":70.74,"l":70.6,"n":19,"o":70.6,"t":"2026-10-15T14:55:00Z","v":1342,"vw":70.612843},{"c":70.77,"h":70.77,"l":70.655,"n":16,"o":70.655,"t":"2026-10-15T15:00:00Z","v":284,"vw":70.7125},{"c":70.67,"h":70.84,"l":70.65,"n":170,"o":70.75,"t":"2026-10-15T15:05:00Z","v":8180,"vw":70.754054},{"c":70.65,"h":70.8,"l":70.65,"n":44,"o":70.655,"t":"2026-10-15T15:15:00Z","v":2570,"vw":70.68667},{"c":70.54,"h":70.77,"l":70.54,"n":76,"o":70.765,"t":"2026-10-15T15:20:00Z","v":6336,"vw":70.579424},{"c":70.7999,"h":70.805,"l":70.75,"n":60,"o":70.77,"t":"2026-10-15T15:25:00Z","v":2791,"vw":70.779993},{"c":70.68,"h":70.795,"l":70.68,"n":88,"o":70.795,"t":"2026-10-15T15:30:00Z","v":3458,"vw":70.687499},{"c":70.685,"h":70.74,"l":70.68,"n":48,"o":70.68,"t":"2026-10-15T15:35:00Z","v":1007,"vw":70.6975},{"c":70.79,"h":70.79,"l":70.69,"n":17,"o":70.69,"t":"2026-10-15T15:40:00Z","v":343,"vw":70.74},{"c":70.725,"h":70.79,"l":70.695,"n":33,"o":70.695,"t":"2026-10-15T15:45:00Z","v":1068,"vw":70.75},{"c":70.73,"h":70.73,"l":70.725,"n":30,"o":70.725,"t":"2026-10-15T15:50:00Z","v":724,"vw":70.726429},{"c":70.73,"h":70.73,"l":70.65,"n":30,"o":70.65,"t":"2026-10-15T15:55:00Z","v":387,"vw":70.689184},{"c":70.635,"h":70.735,"l":70.58,"n":62,"o":70.735,"t":"2026-10-15T16:00:00Z","v":2721,"vw":70.647941},{"c":70.5695,"h":70.7469,"l":70.5695,"n":12,"o":70.7469,"t":"2026-10-15T16:10:00Z","v":1383,"vw":70.714124},{"c":70.53,"h":70.55,"l":70.53,"n":24,"o":70.55,"t":"2026-10-15T16:15:00Z","v":535,"vw":70.54115},{"c":70.51,"h":70.635,"l":70.51,"n":86,"o":70.53,"t":"2026-10-15T16:20:00Z","v":4281,"vw":70.545338},{"c":70.59,"h":70.59,"l":70.59,"n":7,"o":70.59,"t":"2026-10-15T16:30:00Z","v":538,"vw":70.59},{"c":70.67,"h":70.67,"l":70.59,"n":68,"o":70.59,"t":"2026-10-15T16:35:00Z","v":2722,"vw":70.602222},{"c":70.62,"h":70.62,"l":70.62,"n":11,"o":70.62,"t":"2026-10-15T16:40:00Z","v":346,"vw":70.62},{"c":70.62,"h":70.668,"l":70.62,"n":34,"o":70.668,"t":"2026-10-15T16:45:00Z","v":926,"vw":70.636782},{"c":70.62,"h":70.63,"l":70.57,"n":38,"o":70.62,"t":"2026-10-15T16:50:00Z","v":1364,"vw":70.614776},{"c":70.67,"h":70.67,"l":70.67,"n":7,"o":70.67,"t":"2026-10-15T16:55:00Z","v":165,"vw":70.67},{"c":70.68,"h":70.68,"l":70.625,"n":40,"o":70.64,"t":"2026-10-15T17:00:00Z","v":1354,"vw":70.6645},{"c":70.63,"h":70.74,"l":70.63,"n":18,"o":70.71,"t":"2026-10-15T17:05:00Z","v":901,"vw":70.701132},{"c":70.71,"h":70.71,"l":70.71,"n":24,"o":70.71,"t":"2026-10-15T17:10:00Z","v":911,"vw":70.71},{"c":70.71,"h":70.71,"l":70.63,"n":6,"o":70.63,"t":"2026-10-15T17:15:00Z","v":252,"vw":70.665398},{"c":70.81,"h":70.82,"l":70.71,"n":45,"o":70.71,"t":"2026-10-15T17:25:00Z","v":2373,"vw":70.759913},{"c":70.82,"h":70.82,"l":70.75,"n":19,"o":70.75,"t":"2026-10-15T17:30:00Z","v":764,"vw":70.8025},{"c":70.91,"h":70.91,"l":70.83,"n":38,"o":70.84,"t":"2026-10-15T17:35:00Z","v":1825,"vw":70.86},{"c":71.06,"h":71.06,"l":70.92,"n":91,"o":70.92,"t":"2026-10-15T17:40:00Z","v":2599,"vw":70.956316},{"c":70.96,"h":70.96,"l":70.96,"n":8,"o":70.96,"t":"2026-10-15T17:45:00Z","v":387,"vw":70.96},{"c":71,"h":71,"l":70.935,"n":14,"o":70.935,"t":"2026-10-15T17:50:00Z","v":549,"vw":70.984029},{"c":71,"h":71,"l":71,"n":6,"o":71,"t":"2026-10-15T17:55:00Z","v":121,"vw":71},{"c":70.945,"h":70.945,"l":70.945,"n":25,"o":70.945,"t":"2026-10-15T18:00:00Z","v":414,"vw":70.945},{"c":70.935,"h":70.935,"l":70.935,"n":16,"o":70.935,"t":"2026-10-15T18:05:00Z","v":1308,"vw":70.935},{"c":70.96,"h":70.96,"l":70.84,"n":70,"o":70.86,"t":"2026-10-15T18:10:00Z","v":2286,"vw":70.879817},{"c":70.83,"h":70.92,"l":70.83,"n":19,"o":70.9,"t":"2026-10-15T18:15:00Z","v":849,"vw":70.892},{"c":70.86,"h":70.97,"l":70.71,"n":103,"o":70.71,"t":"2026-10-15T18:20:00Z","v":4502,"vw":70.912287},{"c":70.94,"h":71.03,"l":70.865,"n":68,"o":70.98,"t":"2026-10-15T18:25:00Z","v":3526,"vw":70.982369},{"c":71.05,"h":71.05,"l":71.04,"n":28,"o":71.04,"t":"2026-10-15T18:30:00Z","v":654,"vw":71.043333},{"c":71.03,"h":71.03,"l":71.03,"n":8,"o":71.03,"t":"2026-10-15T18:35:00Z","v":219,"vw":71.03},{"c":70.965,"h":70.965,"l":70.965,"n":11,"o":70.965,"t":"2026-10-15T18:40:00Z","v":409,"vw":70.965},{"c":71.03,"h":71.04,"l":70.965,"n":49,"o":70.965,"t":"2026-10-15T18:50:00Z","v":2337,"vw":70.998565},{"c":71.11,"h":71.11,"l":70.965,"n":104,"o":71.02,"t":"2026-10-15T18:55:00Z","v":6442,"vw":71.033409},{"c":71.19,"h":71.23,"l":71.12,"n":109,"o":71.12,"t":"2026-10-15T19:00:00Z","v":3609,"vw":71.185646},{"c":71.24,"h":71.24,"l":71.15,"n":37,"o":71.15,"t":"2026-10-15T19:05:00Z","v":1557,"vw":71.1908},{"c":71.24,"h":71.24,"l":71.19,"n":50,"o":71.24,"t":"2026-10-15T19:10:00Z","v":1167,"vw":71.219},{"c":71.27,"h":71.27,"l":71.205,"n":83,"o":71.25,"t":"2026-10-15T19:15:00Z","v":2036,"vw":71.244566},{"c":71.23,"h":71.27,"l":71.23,"n":18,"o":71.27,"t":"2026-10-15T19:20:00Z","v":501,"vw":71.25},{"c":71.17,"h":71.235,"l":71.17,"n":84,"o":71.235,"t":"2026-10-15T19:25:00Z","v":3195,"vw":71.196114},{"c":71.16,"h":71.22,"l":71.1557,"n":54,"o":71.215,"t":"2026-10-15T19:30:00Z","v":2905,"vw":71.184519},{"c":71.205,"h":71.24,"l":71.205,"n":61,"o":71.205,"t":"2026-10-15T19:35:00Z","v":1659,"vw":71.210376},{"c":71.21,"h":71.21,"l":71.205,"n":100,"o":71.205,"t":"2026-10-15T19:40:00Z","v":3028,"vw":71.205294},{"c":71.19,"h":71.2476,"l":71.16,"n":107,"o":71.165,"t":"2026-10-15T19:45:00Z","v":3809,"vw":71.183989},{"c":71.195,"h":71.23,"l":71.145,"n":122,"o":71.23,"t":"2026-10-15T19:50:00Z","v":3720,"vw":71.190738},{"c":71.29,"h":71.33,"l":71.14,"n":488,"o":71.2,"t":"2026-10-15T19:55:00Z","v":21854,"vw":71.249327},{"c":71.33,"h":71.33,"l":71.33,"n":11,"o":71.33,"t":"2026-10-15T20:00:00Z","v":27289,"vw":71.33},{"c":70.805,"h":71.0756,"l":70.805,"n":17,"o":70.9,"t":"2026-10-16T13:30:00Z","v":12843,"vw":70.91084},{"c":71.275,"h":71.31,"l":70.765,"n":287,"o":70.8,"t":"2026-10-16T13:35:00Z","v":22594,"vw":71.006027},{"c":71.3,"h":71.34,"l":71.27,"n":15,"o":71.275,"t":"2026-10-16T13:40:00Z","v":1752,"vw":71.299994},{"c":71.5,"h":71.73,"l":71.29,"n":148,"o":71.29,"t":"2026-10-16T13:45:00Z","v":8663,"vw":71.47779},{"c":71.31,"h":71.505,"l":71.31,"n":54,"o":71.32,"t":"2026-10-16T13:50:00Z","v":1726,"vw":71.348846},{"c":71.13,"h":71.315,"l":70.96,"n":84,"o":71.22,"t":"2026-10-16T13:55:00Z","v":3215,"vw":71.174166},{"c":71.18,"h":71.18,"l":70.75,"n":65,"o":70.95,"t":"2026-10-16T14:05:00Z","v":2380,"vw":71.076743},{"c":71.05,"h":71.05,"l":70.995,"n":13,"o":70.995,"t":"2026-10-16T14:10:00Z","v":418,"vw":71.01085},{"c":71.2,"h":71.2,"l":71.0575,"n":9,"o":71.0575,"t":"2026-10-16T14:15:00Z","v":470,"vw":71.155189},{"c":71.26,"h":71.27,"l":71.08,"n":50,"o":71.08,"t":"2026-10-16T14:20:00Z","v":2786,"vw":71.215},{"c":71.215,"h":71.26,"l":71.165,"n":18,"o":71.165,"t":"2026-10-16T14:25:00Z","v":931,"vw":71.188839},{"c":71.18,"h":71.31,"l":71.18,"n":60,"o":71.23,"t":"2026-10-16T14:30:00Z","v":3040,"vw":71.263595},{"c":71.07,"h":71.125,"l":71.07,"n":11,"o":71.125,"t":"2026-10-16T14:35:00Z","v":361,"vw":71.0975},{"c":71.06,"h":71.13,"l":71.049,"n":9,"o":71.049,"t":"2026-10-16T14:40:00Z","v":443,"vw":71.07475},{"c":71.14,"h":71.22,"l":71.04,"n":24,"o":71.04,"t":"2026-10-16T14:45:00Z","v":1245,"vw":71.132447},{"c":71.26,"h":71.26,"l":71.235,"n":21,"o":71.26,"t":"2026-10-16T14:50:00Z","v":586,"vw":71.2475},{"c":71.27,"h":71.27,"l":71.27,"n":6,"o":71.27,"t":"2026-10-16T14:55:00Z","v":320,"vw":71.27},{"c":71.305,"h":71.38,"l":71.18,"n":52,"o":71.275,"t":"2026-10-16T15:05:00Z","v":2462,"vw":71.303246},{"c":71.185,"h":71.325,"l":71.185,"n":50,"o":71.325,"t":"2026-10-16T15:10:00Z","v":1752,"vw":71.248278},{"c":71.08,"h":71.195,"l":71.08,"n":21,"o":71.195,"t":"2026-10-16T15:15:00Z","v":658,"vw":71.156667},{"c":70.86,"h":71.195,"l":70.86,"n":34,"o":71.195,"t":"2026-10-16T15:20:00Z","v":1752,"vw":71.066734},{"c":70.86,"h":70.8795,"l":70.86,"n":21,"o":70.8795,"t":"2026-10-16T15:25:00Z","v":619,"vw":70.86975},{"c":70.84,"h":70.8689,"l":70.84,"n":10,"o":70.8689,"t":"2026-10-16T15:30:00Z","v":447,"vw":70.861374},{"c":70.97,"h":70.97,"l":70.8,"n":22,"o":70.8,"t":"2026-10-16T15:35:00Z","v":686,"vw":70.913333},{"c":70.85,"h":70.945,"l":70.77,"n":29,"o":70.945,"t":"2026-10-16T15:45:00Z","v":1463,"vw":70.891366},{"c":70.749,"h":70.855,"l":70.749,"n":33,"o":70.7625,"t":"2026-10-16T15:50:00Z","v":1011,"vw":70.814031},{"c":70.75,"h":70.75,"l":70.75,"n":9,"o":70.75,"t":"2026-10-16T15:55:00Z","v":229,"vw":70.75},{"c":70.59,"h":70.71,"l":70.59,"n":47,"o":70.71,"t":"2026-10-16T16:00:00Z","v":2156,"vw":70.625},{"c":70.64,"h":70.645,"l":70.64,"n":12,"o":70.645,"t":"2026-10-16T16:10:00Z","v":1258,"vw":70.644573},{"c":70.64,"h":70.64,"l":70.635,"n":11,"o":70.635,"t":"2026-10-16T16:15:00Z","v":439,"vw":70.638333},{"c":70.655,"h":70.655,"l":70.655,"n":15,"o":70.655,"t":"2026-10-16T16:25:00Z","v":603,"vw":70.655},{"c":70.57,"h":70.67,"l":70.57,"n":19,"o":70.67,"t":"2026-10-16T16:30:00Z","v":880,"vw":70.586667},{"c":70.55,"h":70.615,"l":70.52,"n":49,"o":70.54,"t":"2026-10-16T16:35:00Z","v":2061,"vw":70.554966},{"c":70.42,"h":70.59,"l":70.42,"n":40,"o":70.51,"t":"2026-10-16T16:45:00Z","v":1671,"vw":70.495555},{"c":70.44,"h":70.44,"l":70.44,"n":14,"o":70.44,"t":"2026-10-16T16:50:00Z","v":367,"vw":70.44},{"c":70.495,"h":70.495,"l":70.495,"n":7,"o":70.495,"t":"2026-10-16T16:55:00Z","v":223,"vw":70.495},{"c":70.37,"h":70.4,"l":70.295,"n":67,"o":70.4,"t":"2026-10-16T17:05:00Z","v":3306,"vw":70.352817},{"c":70.23,"h":70.27,"l":70.23,"n":17,"o":70.27,"t":"2026-10-16T17:15:00Z","v":634,"vw":70.2575},{"c":70.35,"h":70.35,"l":70.23,"n":7,"o":70.23,"t":"2026-10-16T17:20:00Z","v":298,"vw":70.29},{"c":70.37,"h":70.38,"l":70.35,"n":16,"o":70.35,"t":"2026-10-16T17:25:00Z","v":712,"vw":70.363617},{"c":70.375,"h":70.47,"l":70.35,"n":22,"o":70.35,"t":"2026-10-16T17:30:00Z","v":768,"vw":70.384},{"c":70.48,"h":70.48,"l":70.46,"n":24,"o":70.46,"t":"2026-10-16T17:35:00Z","v":1053,"vw":70.476667},{"c":70.61,"h":70.61,"l":70.455,"n":41,"o":70.455,"t":"2026-10-16T17:40:00Z","v":1947,"vw":70.571875},{"c":70.42,"h":70.48,"l":70.42,"n":27,"o":70.44,"t":"2026-10-16T17:45:00Z","v":867,"vw":70.44331},{"c":70.29,"h":70.355,"l":70.29,"n":29,"o":70.35,"t":"2026-10-16T17:55:00Z","v":1139,"vw":70.319167},{"c":70.26,"h":70.26,"l":70.25,"n":24,"o":70.25,"t":"2026-10-16T18:00:00Z","v":629,"vw":70.255},{"c":70.19,"h":70.4,"l":70.19,"n":35,"o":70.4,"t":"2026-10-16T18:20:00Z","v":3746,"vw":70.220685},{"c":70.34,"h":70.34,"l":70.34,"n":11,"o":70.34,"t":"2026-10-16T18:25:00Z","v":337,"vw":70.34},{"c":70.275,"h":70.285,"l":70.19,"n":72,"o":70.2,"t":"2026-10-16T18:30:00Z","v":2778,"vw":70.23},{"c":70.29,"h":70.38,"l":70.275,"n":67,"o":70.275,"t":"2026-10-16T18:35:00Z","v":3744,"vw":70.325238},{"c":70.24,"h":70.32,"l":70.2,"n":57,"o":70.32,"t":"2026-10-16T18:40:00Z","v":1850,"vw":70.250032},{"c":70.12,"h":70.255,"l":70.12,"n":69,"o":70.255,"t":"2026-10-16T18:50:00Z","v":2016,"vw":70.179},{"c":70.115,"h":70.12,"l":70.005,"n":40,"o":70.12,"t":"2026-10-16T18:55:00Z","v":1329,"vw":70.102143},{"c":70.11,"h":70.2,"l":70.11,"n":40,"o":70.15,"t":"2026-10-16T19:00:00Z","v":1467,"vw":70.169167},{"c":70.19,"h":70.19,"l":70.03,"n":69,"o":70.19,"t":"2026-10-16T19:05:00Z","v":3555,"vw":70.136059},{"c":70.305,"h":70.305,"l":70.145,"n":68,"o":70.19,"t":"2026-10-16T19:10:00Z","v":4542,"vw":70.21772},{"c":70.19,"h":70.4999,"l":70.19,"n":48,"o":70.4999,"t":"2026-10-16T19:15:00Z","v":1923,"vw":70.317938},{"c":70.23,"h":70.5,"l":70.18,"n":82,"o":70.19,"t":"2026-10-16T19:20:00Z","v":3758,"vw":70.22625},{"c":70.265,"h":70.315,"l":70.22,"n":72,"o":70.27,"t":"2026-10-16T19:25:00Z","v":3531,"vw":70.281501},{"c":70.23,"h":70.3,"l":70.22,"n":117,"o":70.22,"t":"2026-10-16T19:35:00Z","v":4564,"vw":70.267733},{"c":70.185,"h":70.3,"l":70.18,"n":98,"o":70.295,"t":"2026-10-16T19:40:00Z","v":4015,"vw":70.250357},{"c":70.19,"h":70.32,"l":70.14,"n":79,"o":70.21,"t":"2026-10-16T19:45:00Z","v":2756,"vw":70.243529},{"c":70.48,"h":70.48,"l":70.19,"n":110,"o":70.26,"t":"2026-10-16T19:50:00Z","v":5311,"vw":70.3354},{"c":70.3,"h":70.47,"l":70.2605,"n":452,"o":70.415,"t":"2026-10-16T19:55:00Z","v":29137,"vw":70.362687},{"c":70.31,"h":70.31,"l":70.31,"n":19,"o":70.31,"t":"2026-10-16T20:00:00Z","v":23038,"vw":70.31},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-19T11:25:00Z","v":100,"vw":70.9},{"c":70.37,"h":71.38,"l":70.31,"n":89,"o":71.38,"t":"2026-10-19T13:30:00Z","v":11426,"vw":71.118109},{"c":70.355,"h":70.7299,"l":70.355,"n":23,"o":70.36,"t":"2026-10-19T13:35:00Z","v":1235,"vw":70.445578},{"c":70.355,"h":70.355,"l":70.355,"n":3,"o":70.355,"t":"2026-10-19T13:40:00Z","v":119,"vw":70.355},{"c":70.29,"h":70.42,"l":70.165,"n":223,"o":70.35,"t":"2026-10-19T13:45:00Z","v":10740,"vw":70.320426},{"c":70.16,"h":70.4299,"l":70.16,"n":56,"o":70.355,"t":"2026-10-19T13:50:00Z","v":4759,"vw":70.333947},{"c":70.1525,"h":70.1525,"l":70.1525,"n":2,"o":70.1525,"t":"2026-10-19T13:55:00Z","v":204,"vw":70.1525},{"c":69.8835,"h":70.29,"l":69.8835,"n":65,"o":70.29,"t":"2026-10-19T14:00:00Z","v":2986,"vw":70.08716},{"c":70.09,"h":70.3195,"l":69.883,"n":19,"o":69.883,"t":"2026-10-19T14:05:00Z","v":1474,"vw":70.135478},{"c":70.015,"h":70.08,"l":69.8745,"n":20,"o":70.02,"t":"2026-10-19T14:10:00Z","v":872,"vw":69.997375},{"c":70.31,"h":70.31,"l":69.99,"n":34,"o":70.15,"t":"2026-10-19T14:15:00Z","v":1637,"vw":70.111221},{"c":70.26,"h":70.26,"l":70.26,"n":4,"o":70.26,"t":"2026-10-19T14:20:00Z","v":103,"vw":70.26},{"c":70.1109,"h":70.315,"l":70.105,"n":30,"o":70.31,"t":"2026-10-19T14:25:00Z","v":1454,"vw":70.215656},{"c":70.08,"h":70.21,"l":70.08,"n":91,"o":70.13,"t":"2026-10-19T14:30:00Z","v":2941,"vw":70.131639},{"c":70.155,"h":70.2901,"l":70.0155,"n":36,"o":70.155,"t":"2026-10-19T14:35:00Z","v":1863,"vw":70.184917},{"c":70.0155,"h":70.1891,"l":70.0155,"n":26,"o":70.155,"t":"2026-10-19T14:45:00Z","v":906,"vw":70.138228},{"c":70.055,"h":70.1,"l":70.02,"n":16,"o":70.1,"t":"2026-10-19T14:50:00Z","v":855,"vw":70.06179},{"c":70.14,"h":70.145,"l":70,"n":35,"o":70,"t":"2026-10-19T14:55:00Z","v":3528,"vw":70.100957},{"c":70.185,"h":70.185,"l":70.185,"n":9,"o":70.185,"t":"2026-10-19T15:00:00Z","v":364,"vw":70.185},{"c":70.21,"h":70.28,"l":70.1896,"n":26,"o":70.1896,"t":"2026-10-19T15:05:00Z","v":968,"vw":70.212019},{"c":70.3,"h":70.3,"l":70.22,"n":43,"o":70.29,"t":"2026-10-19T15:10:00Z","v":2136,"vw":70.262837},{"c":70.228,"h":70.3198,"l":70.2179,"n":58,"o":70.3198,"t":"2026-10-19T15:15:00Z","v":3148,"vw":70.278161},{"c":70.22,"h":70.275,"l":70.05,"n":39,"o":70.275,"t":"2026-10-19T15:20:00Z","v":2031,"vw":70.2025},{"c":70.215,"h":70.215,"l":70.215,"n":17,"o":70.215,"t":"2026-10-19T15:25:00Z","v":350,"vw":70.215},{"c":70.24,"h":70.33,"l":70.21,"n":75,"o":70.3,"t":"2026-10-19T15:35:00Z","v":2936,"vw":70.280273},{"c":70.22,"h":70.335,"l":70.22,"n":45,"o":70.23,"t":"2026-10-19T15:40:00Z","v":1769,"vw":70.241923},{"c":70.16,"h":70.25,"l":70.16,"n":22,"o":70.162,"t":"2026-10-19T15:45:00Z","v":1130,"vw":70.172018},{"c":70.16,"h":70.25,"l":70.16,"n":25,"o":70.16,"t":"2026-10-19T15:50:00Z","v":1163,"vw":70.181864},{"c":70.2,"h":70.245,"l":70.16,"n":38,"o":70.16,"t":"2026-10-19T15:55:00Z","v":2203,"vw":70.206},{"c":69.96,"h":70.255,"l":69.96,"n":94,"o":70.255,"t":"2026-10-19T16:00:00Z","v":4752,"vw":70.05497},{"c":69.94,"h":70.06,"l":69.93,"n":45,"o":70.06,"t":"2026-10-19T16:05:00Z","v":2187,"vw":69.953185},{"c":69.97,"h":69.97,"l":69.95,"n":21,"o":69.95,"t":"2026-10-19T16:10:00Z","v":629,"vw":69.956667},{"c":69.96,"h":69.98,"l":69.94,"n":9,"o":69.96,"t":"2026-10-19T16:15:00Z","v":532,"vw":69.957},{"c":69.98,"h":70,"l":69.98,"n":16,"o":70,"t":"2026-10-19T16:20:00Z","v":617,"vw":69.996},{"c":69.99,"h":70.07,"l":69.99,"n":9,"o":70.02,"t":"2026-10-19T16:25:00Z","v":561,"vw":70.022555},{"c":69.91,"h":70.02,"l":69.88,"n":34,"o":69.9615,"t":"2026-10-19T16:30:00Z","v":1685,"vw":69.957},{"c":69.91,"h":69.975,"l":69.91,"n":18,"o":69.91,"t":"2026-10-19T16:35:00Z","v":497,"vw":69.9425},{"c":70.01,"h":70.01,"l":69.91,"n":46,"o":69.91,"t":"2026-10-19T16:40:00Z","v":1911,"vw":69.973949},{"c":69.72,"h":69.985,"l":69.72,"n":130,"o":69.985,"t":"2026-10-19T16:45:00Z","v":11468,"vw":69.816255},{"c":69.74,"h":69.74,"l":69.74,"n":5,"o":69.74,"t":"2026-10-19T16:55:00Z","v":205,"vw":69.74},{"c":69.74,"h":69.81,"l":69.74,"n":11,"o":69.81,"t":"2026-10-19T17:00:00Z","v":347,"vw":69.775174},{"c":69.73,"h":69.81,"l":69.73,"n":9,"o":69.81,"t":"2026-10-19T17:05:00Z","v":821,"vw":69.797768},{"c":69.815,"h":69.815,"l":69.73,"n":23,"o":69.73,"t":"2026-10-19T17:10:00Z","v":1430,"vw":69.774505},{"c":69.83,"h":69.83,"l":69.75,"n":10,"o":69.75,"t":"2026-10-19T17:15:00Z","v":351,"vw":69.79},{"c":69.76,"h":69.77,"l":69.76,"n":18,"o":69.76,"t":"2026-10-19T17:20:00Z","v":754,"vw":69.763333},{"c":69.83,"h":69.83,"l":69.77,"n":17,"o":69.77,"t":"2026-10-19T17:25:00Z","v":604,"vw":69.803171},{"c":69.78,"h":69.835,"l":69.78,"n":8,"o":69.835,"t":"2026-10-19T17:30:00Z","v":334,"vw":69.816667},{"c":69.835,"h":69.835,"l":69.79,"n":21,"o":69.79,"t":"2026-10-19T17:35:00Z","v":3770,"vw":69.833731},{"c":69.7,"h":69.81,"l":69.7,"n":106,"o":69.8,"t":"2026-10-19T17:45:00Z","v":4101,"vw":69.749519},{"c":69.72,"h":69.72,"l":69.71,"n":24,"o":69.71,"t":"2026-10-19T17:50:00Z","v":1426,"vw":69.718571},{"c":69.75,"h":69.75,"l":69.7,"n":22,"o":69.74,"t":"2026-10-19T18:00:00Z","v":1424,"vw":69.727448},{"c":69.69,"h":69.71,"l":69.69,"n":18,"o":69.71,"t":"2026-10-19T18:05:00Z","v":432,"vw":69.696667},{"c":69.71,"h":69.71,"l":69.6862,"n":18,"o":69.7,"t":"2026-10-19T18:10:00Z","v":976,"vw":69.691571},{"c":69.7,"h":69.77,"l":69.7,"n":27,"o":69.71,"t":"2026-10-19T18:15:00Z","v":656,"vw":69.740179},{"c":69.68,"h":69.84,"l":69.68,"n":50,"o":69.7,"t":"2026-10-19T18:20:00Z","v":2063,"vw":69.733626},{"c":69.66,"h":69.68,"l":69.66,"n":27,"o":69.67,"t":"2026-10-19T18:25:00Z","v":665,"vw":69.67},{"c":69.62,"h":69.64,"l":69.62,"n":34,"o":69.64,"t":"2026-10-19T18:30:00Z","v":905,"vw":69.628},{"c":69.635,"h":69.79,"l":69.56,"n":37,"o":69.56,"t":"2026-10-19T18:35:00Z","v":1593,"vw":69.6207},{"c":69.61,"h":69.69,"l":69.51,"n":50,"o":69.53,"t":"2026-10-19T18:45:00Z","v":2204,"vw":69.594493},{"c":69.62,"h":69.655,"l":69.62,"n":28,"o":69.65,"t":"2026-10-19T18:50:00Z","v":1541,"vw":69.642983},{"c":69.655,"h":69.655,"l":69.655,"n":20,"o":69.655,"t":"2026-10-19T18:55:00Z","v":580,"vw":69.655},{"c":69.69,"h":69.69,"l":69.68,"n":24,"o":69.68,"t":"2026-10-19T19:00:00Z","v":1046,"vw":69.688333},{"c":69.7399,"h":69.74,"l":69.64,"n":22,"o":69.64,"t":"2026-10-19T19:05:00Z","v":1046,"vw":69.702032},{"c":69.6746,"h":69.6746,"l":69.58,"n":78,"o":69.66,"t":"2026-10-19T19:10:00Z","v":1920,"vw":69.628125},{"c":69.6,"h":69.6,"l":69.58,"n":35,"o":69.58,"t":"2026-10-19T19:15:00Z","v":956,"vw":69.5833},{"c":69.77,"h":69.82,"l":69.68,"n":90,"o":69.71,"t":"2026-10-19T19:20:00Z","v":5386,"vw":69.750311},{"c":69.6401,"h":69.77,"l":69.6401,"n":45,"o":69.77,"t":"2026-10-19T19:25:00Z","v":1780,"vw":69.751358},{"c":69.83,"h":69.83,"l":69.735,"n":34,"o":69.78,"t":"2026-10-19T19:30:00Z","v":1642,"vw":69.788636},{"c":69.83,"h":69.85,"l":69.745,"n":30,"o":69.85,"t":"2026-10-19T19:35:00Z","v":953,"vw":69.824035},{"c":69.84,"h":69.85,"l":69.75,"n":106,"o":69.84,"t":"2026-10-19T19:40:00Z","v":6253,"vw":69.787227},{"c":69.75,"h":69.8,"l":69.74,"n":120,"o":69.76,"t":"2026-10-19T19:45:00Z","v":4248,"vw":69.757499},{"c":69.64,"h":69.71,"l":69.5725,"n":78,"o":69.69,"t":"2026-10-19T19:50:00Z","v":4676,"vw":69.659191},{"c":69.67,"h":69.75,"l":69.57,"n":383,"o":69.66,"t":"2026-10-19T19:55:00Z","v":17947,"vw":69.662457},{"c":69.63,"h":69.63,"l":69.63,"n":16,"o":69.63,"t":"2026-10-19T20:00:00Z","v":23575,"vw":69.63},{"c":69.37,"h":69.487,"l":69.06,"n":106,"o":69.06,"t":"2026-10-20T13:30:00Z","v":10043,"vw":69.235277},{"c":69.78,"h":69.79,"l":69.545,"n":130,"o":69.545,"t":"2026-10-20T13:35:00Z","v":8385,"vw":69.698804},{"c":69.65,"h":69.77,"l":69.64,"n":37,"o":69.64,"t":"2026-10-20T13:40:00Z","v":2717,"vw":69.680122},{"c":69.65,"h":69.66,"l":69.57,"n":110,"o":69.65,"t":"2026-10-20T13:45:00Z","v":6804,"vw":69.638752},{"c":69.62,"h":69.62,"l":69.51,"n":42,"o":69.51,"t":"2026-10-20T13:50:00Z","v":2551,"vw":69.556139},{"c":69.54,"h":69.635,"l":69.53,"n":15,"o":69.53,"t":"2026-10-20T13:55:00Z","v":1618,"vw":69.568684},{"c":69.559,"h":69.755,"l":69.559,"n":26,"o":69.715,"t":"2026-10-20T14:00:00Z","v":902,"vw":69.652448},{"c":69.595,"h":69.595,"l":69.46,"n":93,"o":69.55,"t":"2026-10-20T14:05:00Z","v":3919,"vw":69.519808},{"c":69.48,"h":69.48,"l":69.475,"n":14,"o":69.475,"t":"2026-10-20T14:10:00Z","v":454,"vw":69.478333},{"c":69.48,"h":69.48,"l":69.48,"n":4,"o":69.48,"t":"2026-10-20T14:15:00Z","v":305,"vw":69.48},{"c":69.755,"h":69.755,"l":69.7,"n":22,"o":69.7,"t":"2026-10-20T14:20:00Z","v":924,"vw":69.712},{"c":70.25,"h":70.25,"l":69.845,"n":116,"o":69.845,"t":"2026-10-20T14:25:00Z","v":6476,"vw":70.059376},{"c":70,"h":70.27,"l":70,"n":43,"o":70.19,"t":"2026-10-20T14:30:00Z","v":3147,"vw":70.146055},{"c":70.0125,"h":70.13,"l":70.0125,"n":6,"o":70.13,"t":"2026-10-20T14:35:00Z","v":366,"vw":70.051667},{"c":70.17,"h":70.17,"l":70.04,"n":13,"o":70.145,"t":"2026-10-20T14:40:00Z","v":536,"vw":70.09875},{"c":70.16,"h":70.27,"l":70.16,"n":16,"o":70.21,"t":"2026-10-20T14:45:00Z","v":1316,"vw":70.2425},{"c":70.05,"h":70.05,"l":70.05,"n":7,"o":70.05,"t":"2026-10-20T14:50:00Z","v":314,"vw":70.05},{"c":70.05,"h":70.05,"l":70.05,"n":8,"o":70.05,"t":"2026-10-20T14:55:00Z","v":246,"vw":70.05},{"c":70,"h":70.0604,"l":70,"n":37,"o":70.0604,"t":"2026-10-20T15:00:00Z","v":1397,"vw":70.046158},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-20T15:05:00Z","v":230,"vw":70},{"c":69.965,"h":69.965,"l":69.8,"n":24,"o":69.8,"t":"2026-10-20T15:10:00Z","v":666,"vw":69.862196},{"c":70.0261,"h":70.0261,"l":69.65,"n":61,"o":69.805,"t":"2026-10-20T15:15:00Z","v":5889,"vw":69.819986},{"c":69.845,"h":69.99,"l":69.745,"n":17,"o":69.84,"t":"2026-10-20T15:20:00Z","v":1405,"vw":69.845382},{"c":69.66,"h":69.66,"l":69.66,"n":12,"o":69.66,"t":"2026-10-20T15:25:00Z","v":331,"vw":69.66},{"c":69.84,"h":69.84,"l":69.84,"n":9,"o":69.84,"t":"2026-10-20T15:30:00Z","v":271,"vw":69.84},{"c":69.66,"h":69.66,"l":69.66,"n":4,"o":69.66,"t":"2026-10-20T15:35:00Z","v":351,"vw":69.66},{"c":69.84,"h":69.84,"l":69.67,"n":15,"o":69.67,"t":"2026-10-20T15:40:00Z","v":597,"vw":69.715306},{"c":69.93,"h":69.93,"l":69.93,"n":4,"o":69.93,"t":"2026-10-20T15:45:00Z","v":142,"vw":69.93},{"c":69.84,"h":69.84,"l":69.69,"n":18,"o":69.84,"t":"2026-10-20T15:50:00Z","v":1280,"vw":69.79975},{"c":69.71,"h":69.7145,"l":69.71,"n":9,"o":69.7145,"t":"2026-10-20T15:55:00Z","v":478,"vw":69.712314},{"c":69.86,"h":69.92,"l":69.71,"n":31,"o":69.92,"t":"2026-10-20T16:00:00Z","v":1394,"vw":69.791844},{"c":69.88,"h":69.88,"l":69.72,"n":11,"o":69.72,"t":"2026-10-20T16:05:00Z","v":298,"vw":69.8},{"c":69.79,"h":69.79,"l":69.68,"n":70,"o":69.73,"t":"2026-10-20T16:15:00Z","v":4292,"vw":69.724186},{"c":69.8001,"h":69.8001,"l":69.662,"n":4,"o":69.662,"t":"2026-10-20T16:20:00Z","v":538,"vw":69.774043},{"c":69.845,"h":69.87,"l":69.765,"n":50,"o":69.82,"t":"2026-10-20T16:25:00Z","v":3084,"vw":69.826875},{"c":69.81,"h":69.89,"l":69.81,"n":29,"o":69.88,"t":"2026-10-20T16:30:00Z","v":991,"vw":69.856},{"c":69.78,"h":69.78,"l":69.78,"n":3,"o":69.78,"t":"2026-10-20T16:35:00Z","v":353,"vw":69.78},{"c":69.82,"h":69.85,"l":69.82,"n":39,"o":69.85,"t":"2026-10-20T16:40:00Z","v":1198,"vw":69.844871},{"c":69.785,"h":69.785,"l":69.78,"n":7,"o":69.78,"t":"2026-10-20T16:45:00Z","v":241,"vw":69.7825},{"c":69.75,"h":69.75,"l":69.68,"n":16,"o":69.71,"t":"2026-10-20T16:50:00Z","v":678,"vw":69.730322},{"c":69.77,"h":69.77,"l":69.77,"n":4,"o":69.77,"t":"2026-10-20T17:10:00Z","v":257,"vw":69.77},{"c":69.75,"h":69.75,"l":69.7191,"n":15,"o":69.7191,"t":"2026-10-20T17:20:00Z","v":412,"vw":69.728941},{"c":69.815,"h":69.8591,"l":69.7792,"n":22,"o":69.8591,"t":"2026-10-20T17:25:00Z","v":2765,"vw":69.813926},{"c":69.82,"h":69.82,"l":69.78,"n":4,"o":69.78,"t":"2026-10-20T17:30:00Z","v":203,"vw":69.8},{"c":69.83,"h":69.92,"l":69.83,"n":46,"o":69.86,"t":"2026-10-20T17:35:00Z","v":1977,"vw":69.857333},{"c":69.935,"h":69.935,"l":69.84,"n":10,"o":69.84,"t":"2026-10-20T17:40:00Z","v":393,"vw":69.8875},{"c":69.81,"h":69.91,"l":69.81,"n":9,"o":69.8432,"t":"2026-10-20T17:45:00Z","v":486,"vw":69.845408},{"c":69.79,"h":69.79,"l":69.79,"n":11,"o":69.79,"t":"2026-10-20T17:55:00Z","v":380,"vw":69.79},{"c":69.87,"h":69.87,"l":69.87,"n":9,"o":69.87,"t":"2026-10-20T18:00:00Z","v":331,"vw":69.87},{"c":69.945,"h":69.945,"l":69.8002,"n":26,"o":69.87,"t":"2026-10-20T18:05:00Z","v":996,"vw":69.888108},{"c":69.99,"h":69.99,"l":69.99,"n":10,"o":69.99,"t":"2026-10-20T18:10:00Z","v":212,"vw":69.99},{"c":69.925,"h":69.925,"l":69.925,"n":7,"o":69.925,"t":"2026-10-20T18:20:00Z","v":143,"vw":69.925},{"c":69.905,"h":69.992,"l":69.78,"n":28,"o":69.78,"t":"2026-10-20T18:25:00Z","v":1082,"vw":69.901165},{"c":69.93,"h":69.93,"l":69.885,"n":16,"o":69.885,"t":"2026-10-20T18:30:00Z","v":464,"vw":69.9},{"c":69.75,"h":69.865,"l":69.75,"n":33,"o":69.865,"t":"2026-10-20T18:40:00Z","v":1273,"vw":69.774287},{"c":69.76,"h":69.76,"l":69.76,"n":8,"o":69.76,"t":"2026-10-20T18:45:00Z","v":416,"vw":69.76},{"c":69.765,"h":69.765,"l":69.765,"n":6,"o":69.765,"t":"2026-10-20T18:50:00Z","v":424,"vw":69.765},{"c":69.765,"h":69.765,"l":69.765,"n":3,"o":69.765,"t":"2026-10-20T18:55:00Z","v":104,"vw":69.765},{"c":69.765,"h":69.765,"l":69.7,"n":48,"o":69.72,"t":"2026-10-20T19:00:00Z","v":2478,"vw":69.71375},{"c":69.8022,"h":69.8022,"l":69.75,"n":25,"o":69.75,"t":"2026-10-20T19:05:00Z","v":858,"vw":69.780191},{"c":69.79,"h":69.79,"l":69.79,"n":22,"o":69.79,"t":"2026-10-20T19:10:00Z","v":489,"vw":69.79},{"c":69.855,"h":69.86,"l":69.6954,"n":71,"o":69.74,"t":"2026-10-20T19:15:00Z","v":2768,"vw":69.78909},{"c":69.74,"h":69.94,"l":69.74,"n":19,"o":69.94,"t":"2026-10-20T19:20:00Z","v":4383,"vw":69.89502},{"c":69.895,"h":69.9,"l":69.805,"n":65,"o":69.805,"t":"2026-10-20T19:25:00Z","v":3191,"vw":69.892497},{"c":69.98,"h":70.05,"l":69.88,"n":60,"o":69.88,"t":"2026-10-20T19:30:00Z","v":3039,"vw":69.934583},{"c":69.895,"h":69.98,"l":69.87,"n":78,"o":69.93,"t":"2026-10-20T19:35:00Z","v":3003,"vw":69.92141},{"c":69.88,"h":69.95,"l":69.842,"n":68,"o":69.9,"t":"2026-10-20T19:40:00Z","v":3363,"vw":69.886011},{"c":69.8051,"h":69.85,"l":69.78,"n":45,"o":69.84,"t":"2026-10-20T19:45:00Z","v":1859,"vw":69.817157},{"c":69.86,"h":69.87,"l":69.76,"n":103,"o":69.79,"t":"2026-10-20T19:50:00Z","v":3662,"vw":69.81536},{"c":69.9,"h":69.935,"l":69.7,"n":315,"o":69.77,"t":"2026-10-20T19:55:00Z","v":19035,"vw":69.804088},{"c":69.81,"h":69.81,"l":69.81,"n":9,"o":69.81,"t":"2026-10-20T20:00:00Z","v":22585,"vw":69.81},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-21T11:00:00Z","v":152,"vw":70},{"c":70.18,"h":70.18,"l":70.18,"n":4,"o":70.18,"t":"2026-10-21T13:25:00Z","v":244,"vw":70.18},{"c":70.04,"h":70.79,"l":70,"n":100,"o":70.18,"t":"2026-10-21T13:30:00Z","v":10561,"vw":70.523887},{"c":69.66,"h":69.97,"l":69.55,"n":81,"o":69.97,"t":"2026-10-21T13:35:00Z","v":3718,"vw":69.714959},{"c":69.55,"h":69.55,"l":69.48,"n":15,"o":69.55,"t":"2026-10-21T13:40:00Z","v":700,"vw":69.515},{"c":69.595,"h":69.595,"l":69.41,"n":37,"o":69.41,"t":"2026-10-21T13:45:00Z","v":1703,"vw":69.529061},{"c":69.6839,"h":69.6839,"l":69.45,"n":5,"o":69.45,"t":"2026-10-21T13:50:00Z","v":372,"vw":69.550243},{"c":69.41,"h":69.41,"l":69.41,"n":7,"o":69.41,"t":"2026-10-21T13:55:00Z","v":386,"vw":69.41},{"c":69.37,"h":69.41,"l":69.37,"n":37,"o":69.41,"t":"2026-10-21T14:00:00Z","v":1401,"vw":69.402857},{"c":69.4,"h":69.4,"l":69.12,"n":11,"o":69.135,"t":"2026-10-21T14:05:00Z","v":987,"vw":69.248556},{"c":69.365,"h":69.365,"l":69.365,"n":5,"o":69.365,"t":"2026-10-21T14:10:00Z","v":244,"vw":69.365},{"c":69.11,"h":69.365,"l":69.11,"n":6,"o":69.365,"t":"2026-10-21T14:15:00Z","v":289,"vw":69.265391},{"c":69.405,"h":69.405,"l":69.4,"n":9,"o":69.4,"t":"2026-10-21T14:25:00Z","v":277,"vw":69.4025},{"c":69.405,"h":69.41,"l":69.405,"n":5,"o":69.41,"t":"2026-10-21T14:30:00Z","v":203,"vw":69.4075},{"c":69.41,"h":69.41,"l":69.41,"n":18,"o":69.41,"t":"2026-10-21T14:35:00Z","v":741,"vw":69.41},{"c":69.21,"h":69.41,"l":69.21,"n":15,"o":69.41,"t":"2026-10-21T14:40:00Z","v":328,"vw":69.31},{"c":69.19,"h":69.41,"l":69.19,"n":7,"o":69.41,"t":"2026-10-21T14:45:00Z","v":534,"vw":69.234},{"c":69.32,"h":69.475,"l":69.32,"n":23,"o":69.435,"t":"2026-10-21T14:50:00Z","v":683,"vw":69.374},{"c":69.435,"h":69.435,"l":69.39,"n":26,"o":69.39,"t":"2026-10-21T14:55:00Z","v":1398,"vw":69.410853},{"c":69.335,"h":69.335,"l":69.335,"n":8,"o":69.335,"t":"2026-10-21T15:00:00Z","v":435,"vw":69.335},{"c":69.44,"h":69.44,"l":69.3,"n":17,"o":69.315,"t":"2026-10-21T15:05:00Z","v":1023,"vw":69.368665},{"c":69.49,"h":69.49,"l":69.38,"n":4,"o":69.38,"t":"2026-10-21T15:10:00Z","v":692,"vw":69.425294},{"c":69.505,"h":69.58,"l":69.49,"n":39,"o":69.49,"t":"2026-10-21T15:15:00Z","v":1784,"vw":69.519918},{"c":69.635,"h":69.635,"l":69.57,"n":29,"o":69.57,"t":"2026-10-21T15:20:00Z","v":1093,"vw":69.607234},{"c":69.69,"h":69.69,"l":69.48,"n":40,"o":69.55,"t":"2026-10-21T15:25:00Z","v":1788,"vw":69.598774},{"c":69.585,"h":69.585,"l":69.49,"n":21,"o":69.585,"t":"2026-10-21T15:30:00Z","v":639,"vw":69.56125},{"c":69.685,"h":69.685,"l":69.585,"n":9,"o":69.585,"t":"2026-10-21T15:35:00Z","v":465,"vw":69.61407},{"c":69.585,"h":69.585,"l":69.585,"n":5,"o":69.585,"t":"2026-10-21T15:40:00Z","v":106,"vw":69.585},{"c":69.56,"h":69.625,"l":69.56,"n":15,"o":69.585,"t":"2026-10-21T15:45:00Z","v":1436,"vw":69.586132},{"c":69.625,"h":69.6748,"l":69.56,"n":10,"o":69.56,"t":"2026-10-21T15:50:00Z","v":689,"vw":69.616944},{"c":69.61,"h":69.69,"l":69.61,"n":55,"o":69.61,"t":"2026-10-21T15:55:00Z","v":2759,"vw":69.669214},{"c":69.57,"h":69.57,"l":69.57,"n":8,"o":69.57,"t":"2026-10-21T16:00:00Z","v":286,"vw":69.57},{"c":69.55,"h":69.6,"l":69.55,"n":22,"o":69.6,"t":"2026-10-21T16:05:00Z","v":1159,"vw":69.586727},{"c":69.62,"h":69.62,"l":69.62,"n":7,"o":69.62,"t":"2026-10-21T16:10:00Z","v":233,"vw":69.62},{"c":69.707,"h":69.707,"l":69.63,"n":53,"o":69.64,"t":"2026-10-21T16:20:00Z","v":2603,"vw":69.671666},{"c":69.65,"h":69.65,"l":69.61,"n":13,"o":69.65,"t":"2026-10-21T16:25:00Z","v":831,"vw":69.644118},{"c":69.87,"h":69.9675,"l":69.7,"n":115,"o":69.7,"t":"2026-10-21T16:35:00Z","v":4810,"vw":69.820341},{"c":69.85,"h":69.8708,"l":69.84,"n":14,"o":69.85,"t":"2026-10-21T16:40:00Z","v":1126,"vw":69.852967},{"c":69.795,"h":69.795,"l":69.73,"n":21,"o":69.73,"t":"2026-10-21T16:45:00Z","v":2646,"vw":69.778876},{"c":69.72,"h":69.73,"l":69.72,"n":16,"o":69.72,"t":"2026-10-21T16:50:00Z","v":880,"vw":69.725968},{"c":69.7625,"h":69.7625,"l":69.68,"n":20,"o":69.75,"t":"2026-10-21T17:00:00Z","v":635,"vw":69.720901},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-10-21T17:05:00Z","v":100,"vw":69.72},{"c":69.765,"h":69.78,"l":69.765,"n":10,"o":69.78,"t":"2026-10-21T17:10:00Z","v":267,"vw":69.7725},{"c":69.92,"h":69.92,"l":69.92,"n":6,"o":69.92,"t":"2026-10-21T17:25:00Z","v":401,"vw":69.92},{"c":69.871,"h":69.871,"l":69.65,"n":8,"o":69.65,"t":"2026-10-21T17:30:00Z","v":682,"vw":69.725008},{"c":69.7,"h":69.7,"l":69.7,"n":7,"o":69.7,"t":"2026-10-21T17:50:00Z","v":236,"vw":69.7},{"c":69.76,"h":69.76,"l":69.74,"n":5,"o":69.74,"t":"2026-10-21T18:00:00Z","v":388,"vw":69.75},{"c":69.74,"h":69.74,"l":69.74,"n":3,"o":69.74,"t":"2026-10-21T18:05:00Z","v":319,"vw":69.74},{"c":69.78,"h":69.78,"l":69.745,"n":10,"o":69.745,"t":"2026-10-21T18:20:00Z","v":1247,"vw":69.776362},{"c":69.78,"h":69.78,"l":69.78,"n":13,"o":69.78,"t":"2026-10-21T18:30:00Z","v":541,"vw":69.78},{"c":69.77,"h":69.77,"l":69.77,"n":17,"o":69.77,"t":"2026-10-21T18:35:00Z","v":478,"vw":69.77},{"c":69.785,"h":69.795,"l":69.76,"n":33,"o":69.76,"t":"2026-10-21T18:40:00Z","v":1249,"vw":69.783994},{"c":69.63,"h":69.79,"l":69.63,"n":59,"o":69.7701,"t":"2026-10-21T18:45:00Z","v":2966,"vw":69.722545},{"c":69.6,"h":69.6,"l":69.6,"n":9,"o":69.6,"t":"2026-10-21T18:50:00Z","v":304,"vw":69.6},{"c":69.46,"h":69.48,"l":69.46,"n":32,"o":69.46,"t":"2026-10-21T18:55:00Z","v":1553,"vw":69.462857},{"c":69.375,"h":69.375,"l":69.26,"n":37,"o":69.28,"t":"2026-10-21T19:00:00Z","v":1584,"vw":69.276111},{"c":69.36,"h":69.36,"l":69.36,"n":12,"o":69.36,"t":"2026-10-21T19:05:00Z","v":550,"vw":69.36},{"c":69.43,"h":69.53,"l":69.43,"n":59,"o":69.48,"t":"2026-10-21T19:15:00Z","v":2326,"vw":69.493386},{"c":69.44,"h":69.52,"l":69.3618,"n":18,"o":69.52,"t":"2026-10-21T19:20:00Z","v":1529,"vw":69.410931},{"c":69.6,"h":69.7,"l":69.495,"n":82,"o":69.53,"t":"2026-10-21T19:25:00Z","v":3104,"vw":69.582831},{"c":69.615,"h":69.615,"l":69.615,"n":3,"o":69.615,"t":"2026-10-21T19:30:00Z","v":114,"vw":69.615},{"c":69.66,"h":69.69,"l":69.615,"n":38,"o":69.615,"t":"2026-10-21T19:35:00Z","v":1855,"vw":69.655574},{"c":69.79,"h":69.79,"l":69.66,"n":125,"o":69.7,"t":"2026-10-21T19:40:00Z","v":8555,"vw":69.738976},{"c":69.83,"h":69.83,"l":69.765,"n":54,"o":69.79,"t":"2026-10-21T19:45:00Z","v":2227,"vw":69.798694},{"c":69.78,"h":69.82,"l":69.75,"n":81,"o":69.77,"t":"2026-10-21T19:50:00Z","v":3091,"vw":69.782307},{"c":69.78,"h":69.9,"l":69.68,"n":378,"o":69.82,"t":"2026-10-21T19:55:00Z","v":22688,"vw":69.794365},{"c":69.82,"h":69.82,"l":69.82,"n":17,"o":69.82,"t":"2026-10-21T20:00:00Z","v":19721,"vw":69.82},{"c":69.82,"h":69.82,"l":69.82,"n":1,"o":69.82,"t":"2026-10-21T20:35:00Z","v":158,"vw":69.82},{"c":68.6,"h":68.6,"l":68.4,"n":22,"o":68.4,"t":"2026-10-22T13:30:00Z","v":2818,"vw":68.438226},{"c":68.87,"h":68.87,"l":68.65,"n":12,"o":68.65,"t":"2026-10-22T13:35:00Z","v":589,"vw":68.694},{"c":68.7,"h":68.92,"l":68.59,"n":79,"o":68.63,"t":"2026-10-22T13:45:00Z","v":6206,"vw":68.678307},{"c":68.675,"h":68.71,"l":68.61,"n":24,"o":68.71,"t":"2026-10-22T13:50:00Z","v":1157,"vw":68.675658},{"c":68.69,"h":68.7,"l":68.675,"n":16,"o":68.675,"t":"2026-10-22T13:55:00Z","v":925,"vw":68.689375},{"c":68.605,"h":68.725,"l":68.56,"n":27,"o":68.56,"t":"2026-10-22T14:00:00Z","v":1298,"vw":68.615556},{"c":68.505,"h":68.63,"l":68.455,"n":49,"o":68.63,"t":"2026-10-22T14:05:00Z","v":2460,"vw":68.540041},{"c":68.32,"h":68.44,"l":68.32,"n":48,"o":68.44,"t":"2026-10-22T14:10:00Z","v":5267,"vw":68.394113},{"c":68.415,"h":68.415,"l":68.415,"n":36,"o":68.415,"t":"2026-10-22T14:15:00Z","v":446,"vw":68.415},{"c":68.31,"h":68.38,"l":68.27,"n":74,"o":68.38,"t":"2026-10-22T14:20:00Z","v":4286,"vw":68.303909},{"c":68.37,"h":68.37,"l":68.215,"n":6,"o":68.27,"t":"2026-10-22T14:30:00Z","v":480,"vw":68.279611},{"c":68.21,"h":68.21,"l":68.21,"n":12,"o":68.21,"t":"2026-10-22T14:40:00Z","v":387,"vw":68.21},{"c":68.21,"h":68.21,"l":68.21,"n":5,"o":68.21,"t":"2026-10-22T14:45:00Z","v":267,"vw":68.21},{"c":68,"h":68.05,"l":67.95,"n":69,"o":68.05,"t":"2026-10-22T14:50:00Z","v":3974,"vw":68.008347},{"c":67.9,"h":68.015,"l":67.9,"n":16,"o":68.015,"t":"2026-10-22T14:55:00Z","v":1965,"vw":67.914997},{"c":67.83,"h":68.01,"l":67.83,"n":113,"o":67.9,"t":"2026-10-22T15:00:00Z","v":5040,"vw":67.860478},{"c":67.83,"h":67.83,"l":67.64,"n":40,"o":67.78,"t":"2026-10-22T15:05:00Z","v":3122,"vw":67.719424},{"c":67.62,"h":67.725,"l":67.62,"n":13,"o":67.645,"t":"2026-10-22T15:10:00Z","v":485,"vw":67.663333},{"c":67.9,"h":67.9,"l":67.63,"n":30,"o":67.63,"t":"2026-10-22T15:15:00Z","v":858,"vw":67.812941},{"c":67.83,"h":67.83,"l":67.83,"n":17,"o":67.83,"t":"2026-10-22T15:20:00Z","v":431,"vw":67.83},{"c":67.7,"h":67.74,"l":67.695,"n":29,"o":67.74,"t":"2026-10-22T15:25:00Z","v":1252,"vw":67.710678},{"c":67.785,"h":67.785,"l":67.5479,"n":21,"o":67.7,"t":"2026-10-22T15:30:00Z","v":1134,"vw":67.644339},{"c":67.78,"h":67.86,"l":67.61,"n":80,"o":67.68,"t":"2026-10-22T15:35:00Z","v":7685,"vw":67.690638},{"c":67.6101,"h":67.785,"l":67.6101,"n":12,"o":67.6639,"t":"2026-10-22T15:40:00Z","v":1331,"vw":67.6616},{"c":67.785,"h":67.785,"l":67.785,"n":6,"o":67.785,"t":"2026-10-22T15:45:00Z","v":511,"vw":67.785},{"c":67.785,"h":67.785,"l":67.785,"n":4,"o":67.785,"t":"2026-10-22T15:50:00Z","v":312,"vw":67.785},{"c":67.785,"h":67.785,"l":67.785,"n":10,"o":67.785,"t":"2026-10-22T15:55:00Z","v":458,"vw":67.785},{"c":67.785,"h":67.785,"l":67.785,"n":1,"o":67.785,"t":"2026-10-22T16:00:00Z","v":100,"vw":67.785},{"c":67.95,"h":67.95,"l":67.95,"n":9,"o":67.95,"t":"2026-10-22T16:10:00Z","v":231,"vw":67.95},{"c":67.79,"h":67.79,"l":67.79,"n":7,"o":67.79,"t":"2026-10-22T16:15:00Z","v":478,"vw":67.79},{"c":67.79,"h":67.79,"l":67.75,"n":11,"o":67.75,"t":"2026-10-22T16:20:00Z","v":496,"vw":67.768182},{"c":67.885,"h":67.885,"l":67.885,"n":5,"o":67.885,"t":"2026-10-22T16:30:00Z","v":149,"vw":67.885},{"c":67.89,"h":67.89,"l":67.82,"n":15,"o":67.82,"t":"2026-10-22T16:35:00Z","v":669,"vw":67.856102},{"c":67.77,"h":67.88,"l":67.77,"n":31,"o":67.84,"t":"2026-10-22T16:40:00Z","v":1789,"vw":67.834067},{"c":67.7,"h":67.77,"l":67.7,"n":7,"o":67.77,"t":"2026-10-22T16:45:00Z","v":401,"vw":67.748125},{"c":67.78,"h":67.78,"l":67.78,"n":7,"o":67.78,"t":"2026-10-22T16:50:00Z","v":266,"vw":67.78},{"c":67.96,"h":67.96,"l":67.78,"n":77,"o":67.78,"t":"2026-10-22T16:55:00Z","v":2958,"vw":67.854472},{"c":67.875,"h":67.875,"l":67.875,"n":2,"o":67.875,"t":"2026-10-22T17:00:00Z","v":101,"vw":67.875},{"c":67.875,"h":67.875,"l":67.78,"n":5,"o":67.78,"t":"2026-10-22T17:05:00Z","v":499,"vw":67.80375},{"c":67.866,"h":67.875,"l":67.78,"n":12,"o":67.875,"t":"2026-10-22T17:10:00Z","v":809,"vw":67.853987},{"c":67.895,"h":67.925,"l":67.84,"n":45,"o":67.925,"t":"2026-10-22T17:15:00Z","v":1980,"vw":67.879498},{"c":67.9025,"h":67.91,"l":67.895,"n":11,"o":67.895,"t":"2026-10-22T17:20:00Z","v":642,"vw":67.9},{"c":67.82,"h":67.98,"l":67.82,"n":11,"o":67.905,"t":"2026-10-22T17:25:00Z","v":830,"vw":67.888296},{"c":67.99,"h":67.99,"l":67.905,"n":23,"o":67.905,"t":"2026-10-22T17:30:00Z","v":1039,"vw":67.944375},{"c":68.015,"h":68.015,"l":68.015,"n":13,"o":68.015,"t":"2026-10-22T17:35:00Z","v":705,"vw":68.015},{"c":68.015,"h":68.14,"l":67.8934,"n":10,"o":67.8934,"t":"2026-10-22T17:40:00Z","v":1107,"vw":68.021685},{"c":67.8934,"h":67.8934,"l":67.8934,"n":4,"o":67.8934,"t":"2026-10-22T17:45:00Z","v":434,"vw":67.8934},{"c":67.91,"h":67.91,"l":67.85,"n":27,"o":67.88,"t":"2026-10-22T17:50:00Z","v":1216,"vw":67.879914},{"c":67.869,"h":67.94,"l":67.859,"n":14,"o":67.92,"t":"2026-10-22T17:55:00Z","v":1648,"vw":67.903769},{"c":67.79,"h":67.95,"l":67.79,"n":46,"o":67.95,"t":"2026-10-22T18:00:00Z","v":1361,"vw":67.8375},{"c":67.785,"h":67.79,"l":67.785,"n":10,"o":67.79,"t":"2026-10-22T18:05:00Z","v":568,"vw":67.78875},{"c":67.77,"h":67.78,"l":67.77,"n":14,"o":67.77,"t":"2026-10-22T18:10:00Z","v":625,"vw":67.774},{"c":67.81,"h":67.92,"l":67.77,"n":17,"o":67.77,"t":"2026-10-22T18:15:00Z","v":709,"vw":67.816826},{"c":67.94,"h":67.94,"l":67.7375,"n":43,"o":67.82,"t":"2026-10-22T18:20:00Z","v":2056,"vw":67.87364},{"c":67.77,"h":67.77,"l":67.76,"n":7,"o":67.76,"t":"2026-10-22T18:25:00Z","v":471,"vw":67.765},{"c":67.86,"h":67.86,"l":67.86,"n":7,"o":67.86,"t":"2026-10-22T18:30:00Z","v":237,"vw":67.86},{"c":67.69,"h":67.76,"l":67.69,"n":57,"o":67.76,"t":"2026-10-22T18:35:00Z","v":3492,"vw":67.734743},{"c":67.77,"h":67.77,"l":67.73,"n":23,"o":67.73,"t":"2026-10-22T18:40:00Z","v":1326,"vw":67.737273},{"c":67.8,"h":67.85,"l":67.745,"n":36,"o":67.745,"t":"2026-10-22T18:45:00Z","v":1447,"vw":67.786605},{"c":67.76,"h":67.81,"l":67.73,"n":37,"o":67.7474,"t":"2026-10-22T18:50:00Z","v":1182,"vw":67.754971},{"c":67.6615,"h":67.6615,"l":67.65,"n":6,"o":67.65,"t":"2026-10-22T18:55:00Z","v":393,"vw":67.658314},{"c":67.74,"h":67.74,"l":67.65,"n":60,"o":67.65,"t":"2026-10-22T19:00:00Z","v":2057,"vw":67.691451},{"c":67.95,"h":67.9836,"l":67.68,"n":77,"o":67.68,"t":"2026-10-22T19:05:00Z","v":3486,"vw":67.81762},{"c":67.9,"h":67.91,"l":67.88,"n":24,"o":67.88,"t":"2026-10-22T19:10:00Z","v":780,"vw":67.891905},{"c":67.9,"h":67.9,"l":67.9,"n":8,"o":67.9,"t":"2026-10-22T19:15:00Z","v":233,"vw":67.9},{"c":67.94,"h":67.94,"l":67.9,"n":9,"o":67.9,"t":"2026-10-22T19:20:00Z","v":270,"vw":67.916393},{"c":67.89,"h":67.89,"l":67.745,"n":68,"o":67.76,"t":"2026-10-22T19:25:00Z","v":2677,"vw":67.822875},{"c":67.91,"h":67.9199,"l":67.82,"n":48,"o":67.9199,"t":"2026-10-22T19:30:00Z","v":1277,"vw":67.878776},{"c":67.92,"h":67.93,"l":67.835,"n":36,"o":67.92,"t":"2026-10-22T19:35:00Z","v":1247,"vw":67.89857},{"c":67.76,"h":67.835,"l":67.686,"n":118,"o":67.835,"t":"2026-10-22T19:40:00Z","v":7450,"vw":67.742395},{"c":67.73,"h":67.77,"l":67.72,"n":57,"o":67.72,"t":"2026-10-22T19:45:00Z","v":2151,"vw":67.738},{"c":67.8,"h":67.905,"l":67.73,"n":139,"o":67.78,"t":"2026-10-22T19:50:00Z","v":6059,"vw":67.823835},{"c":67.88,"h":67.95,"l":67.75,"n":370,"o":67.8,"t":"2026-10-22T19:55:00Z","v":16277,"vw":67.866052},{"c":67.91,"h":67.91,"l":67.91,"n":15,"o":67.91,"t":"2026-10-22T20:00:00Z","v":19313,"vw":67.91}],"history":[{"c":40.42,"h":41,"l":40.39,"n":2291,"o":41,"t":"2024-10-21T04:00:00Z","v":103230,"vw":40.599195},{"c":40.85,"h":40.92,"l":40.64,"n":1866,"o":40.64,"t":"2024-10-22T04:00:00Z","v":81449,"vw":40.82747},{"c":40.89,"h":40.91,"l":40.554,"n":1802,"o":40.68,"t":"2024-10-23T04:00:00Z","v":67421,"vw":40.795525},{"c":40.82,"h":41,"l":40.56,"n":1675,"o":41,"t":"2024-10-24T04:00:00Z","v":60957,"vw":40.755999},{"c":41.32,"h":42.33,"l":41.32,"n":2405,"o":41.85,"t":"2024-10-25T04:00:00Z","v":143644,"vw":41.669809},{"c":40.47,"h":40.65,"l":40.37,"n":2221,"o":40.44,"t":"2024-10-28T04:00:00Z","v":103651,"vw":40.521549},{"c":40.86,"h":41.01,"l":40.76,"n":2078,"o":40.78,"t":"2024-10-29T04:00:00Z","v":177597,"vw":40.893727},{"c":39.33,"h":39.76,"l":39.33,"n":2931,"o":39.76,"t":"2024-10-30T04:00:00Z","v":156260,"vw":39.513687},{"c":37.82,"h":37.9999,"l":37.41,"n":4020,"o":37.69,"t":"2024-10-31T04:00:00Z","v":270903,"vw":37.741498},{"c":39.1,"h":39.78,"l":39.1,"n":2206,"o":39.12,"t":"2024-11-01T04:00:00Z","v":118206,"vw":39.347067},{"c":39.24,"h":39.67,"l":39.24,"n":1887,"o":39.5,"t":"2024-11-04T05:00:00Z","v":99508,"vw":39.305037},{"c":39.66,"h":39.66,"l":39.44,"n":1382,"o":39.44,"t":"2024-11-05T05:00:00Z","v":54574,"vw":39.577646},{"c":39.98,"h":40.17,"l":39.68,"n":3963,"o":40.01,"t":"2024-11-06T05:00:00Z","v":396248,"vw":39.815415},{"c":41.29,"h":41.37,"l":40.88,"n":2929,"o":40.92,"t":"2024-11-07T05:00:00Z","v":132740,"vw":41.200251},{"c":40.55,"h":40.94,"l":40.3121,"n":2279,"o":40.94,"t":"2024-11-08T05:00:00Z","v":105105,"vw":40.62283},{"c":40.24,"h":40.59,"l":40.17,"n":1595,"o":40.59,"t":"2024-11-11T05:00:00Z","v":62835,"vw":40.285884},{"c":39.38,"h":39.72,"l":39.27,"n":1963,"o":39.68,"t":"2024-11-12T05:00:00Z","v":71293,"vw":39.435156},{"c":39.58,"h":40.1,"l":39.57,"n":2029,"o":40.1,"t":"2024-11-13T05:00:00Z","v":95241,"vw":39.689779},{"c":39.69,"h":40.25,"l":39.6,"n":2890,"o":39.83,"t":"2024-11-14T05:00:00Z","v":165947,"vw":39.855658},{"c":38.21,"h":38.475,"l":38.05,"n":3352,"o":38.4,"t":"2024-11-15T05:00:00Z","v":170311,"vw":38.245551},{"c":38.18,"h":38.41,"l":38.07,"n":3002,"o":38.14,"t":"2024-11-18T05:00:00Z","v":171300,"vw":38.255182},{"c":38.57,"h":38.69,"l":38.04,"n":2293,"o":38.19,"t":"2024-11-19T05:00:00Z","v":118086,"vw":38.510175},{"c":39.58,"h":39.78,"l":39.465,"n":2612,"o":39.75,"t":"2024-11-20T05:00:00Z","v":129892,"vw":39.599616},{"c":39.66,"h":39.86,"l":39.61,"n":1521,"o":39.86,"t":"2024-11-21T05:00:00Z","v":59319,"vw":39.733215},{"c":39.75,"h":39.85,"l":39.44,"n":2022,"o":39.54,"t":"2024-11-22T05:00:00Z","v":84799,"vw":39.721991},{"c":40.04,"h":40.43,"l":40.02,"n":2127,"o":40.4,"t":"2024-11-25T05:00:00Z","v":84822,"vw":40.150578},{"c":39.31,"h":39.39,"l":38.73,"n":3197,"o":38.83,"t":"2024-11-26T05:00:00Z","v":181439,"vw":39.124807},{"c":40.26,"h":40.42,"l":39.65,"n":3865,"o":39.65,"t":"2024-11-27T05:00:00Z","v":228736,"vw":40.227827},{"c":38.58,"h":38.75,"l":38.475,"n":2270,"o":38.54,"t":"2024-11-29T05:00:00Z","v":147169,"vw":38.639918},{"c":38.86,"h":38.98,"l":38.73,"n":3176,"o":38.78,"t":"2024-12-02T05:00:00Z","v":162325,"vw":38.875522},{"c":38.68,"h":38.94,"l":37.18,"n":6556,"o":37.18,"t":"2024-12-03T05:00:00Z","v":349324,"vw":38.374335},{"c":38.03,"h":38.22,"l":37.57,"n":3327,"o":37.58,"t":"2024-12-04T05:00:00Z","v":214635,"vw":37.992577},{"c":35.64,"h":35.9,"l":35.43,"n":4602,"o":35.74,"t":"2024-12-05T05:00:00Z","v":282906,"vw":35.643936},{"c":36.16,"h":36.6,"l":36.03,"n":3797,"o":36.13,"t":"2024-12-06T05:00:00Z","v":200124,"vw":36.2148},{"c":35.69,"h":36,"l":35.544,"n":2727,"o":35.75,"t":"2024-12-09T05:00:00Z","v":142578,"vw":35.76076},{"c":35.25,"h":35.585,"l":35.18,"n":4208,"o":35.4,"t":"2024-12-10T05:00:00Z","v":222360,"vw":35.363984},{"c":35.88,"h":36.03,"l":35.4312,"n":3525,"o":35.63,"t":"2024-12-11T05:00:00Z","v":198122,"vw":35.80308},{"c":35.4,"h":35.82,"l":35.34,"n":3672,"o":35.8,"t":"2024-12-12T05:00:00Z","v":186059,"vw":35.541172},{"c":34.93,"h":35.07,"l":34.66,"n":4663,"o":34.74,"t":"2024-12-13T05:00:00Z","v":260657,"vw":34.888305},{"c":34.62,"h":35.04,"l":34.59,"n":4080,"o":35.04,"t":"2024-12-16T05:00:00Z","v":193549,"vw":34.759248},{"c":34.14,"h":34.41,"l":33.91,"n":5524,"o":34.3,"t":"2024-12-17T05:00:00Z","v":253333,"vw":34.202189},{"c":33.97,"h":35.24,"l":33.93,"n":4750,"o":35.24,"t":"2024-12-18T05:00:00Z","v":316044,"vw":34.384774},{"c":33.73,"h":34.34,"l":33.68,"n":3884,"o":34.07,"t":"2024-12-19T05:00:00Z","v":235124,"vw":33.858275},{"c":33.84,"h":34.16,"l":33.28,"n":5582,"o":33.28,"t":"2024-12-20T05:00:00Z","v":290291,"vw":33.872257},{"c":34.12,"h":34.2,"l":33.81,"n":3089,"o":33.9,"t":"2024-12-23T05:00:00Z","v":149900,"vw":34.047015},{"c":34.26,"h":34.37,"l":33.74,"n":1531,"o":33.74,"t":"2024-12-24T05:00:00Z","v":62910,"vw":34.201035},{"c":33.66,"h":34.015,"l":33.51,"n":4423,"o":33.75,"t":"2024-12-26T05:00:00Z","v":183830,"vw":33.678152},{"c":33.18,"h":33.43,"l":32.99,"n":4566,"o":33.16,"t":"2024-12-27T05:00:00Z","v":241403,"vw":33.129471},{"c":32.87,"h":32.9612,"l":32.575,"n":3416,"o":32.73,"t":"2024-12-30T05:00:00Z","v":179254,"vw":32.790839},{"c":32.88,"h":33.11,"l":32.7314,"n":3112,"o":32.82,"t":"2024-12-31T05:00:00Z","v":143492,"vw":32.868793},{"c":32.71,"h":32.875,"l":32.5,"n":3825,"o":32.86,"t":"2025-01-02T05:00:00Z","v":222749,"vw":32.70912},{"c":33.28,"h":33.295,"l":32.92,"n":2824,"o":32.92,"t":"2025-01-03T05:00:00Z","v":137068,"vw":33.170978},{"c":33.67,"h":33.93,"l":33.61,"n":2791,"o":33.78,"t":"2025-01-06T05:00:00Z","v":116159,"vw":33.725178},{"c":33.65,"h":33.97,"l":33.55,"n":3591,"o":33.88,"t":"2025-01-07T05:00:00Z","v":156922,"vw":33.750065},{"c":33.68,"h":33.81,"l":33.42,"n":2652,"o":33.66,"t":"2025-01-08T05:00:00Z","v":141582,"vw":33.68308},{"c":33.62,"h":33.915,"l":33.44,"n":3862,"o":33.56,"t":"2025-01-10T05:00:00Z","v":209988,"vw":33.656854},{"c":34.51,"h":34.51,"l":33.69,"n":3858,"o":33.69,"t":"2025-01-13T05:00:00Z","v":163010,"vw":34.332812},{"c":34.41,"h":34.56,"l":34.02,"n":4931,"o":34.4,"t":"2025-01-14T05:00:00Z","v":272795,"vw":34.313692},{"c":35.32,"h":35.48,"l":35.1,"n":2827,"o":35.36,"t":"2025-01-15T05:00:00Z","v":118936,"vw":35.344625},{"c":34.9,"h":34.97,"l":34.57,"n":4750,"o":34.82,"t":"2025-01-16T05:00:00Z","v":313506,"vw":34.857643},{"c":34.54,"h":34.66,"l":34.25,"n":4470,"o":34.55,"t":"2025-01-17T05:00:00Z","v":279891,"vw":34.552541},{"c":35.49,"h":35.55,"l":34.74,"n":3870,"o":34.95,"t":"2025-01-21T05:00:00Z","v":212623,"vw":35.35778},{"c":35.22,"h":35.51,"l":35.13,"n":4000,"o":35.44,"t":"2025-01-22T05:00:00Z","v":246132,"vw":35.323635},{"c":35.34,"h":35.52,"l":35.045,"n":3578,"o":35.29,"t":"2025-01-23T05:00:00Z","v":139344,"vw":35.339783},{"c":35.16,"h":35.77,"l":35.11,"n":4384,"o":35.77,"t":"2025-01-24T05:00:00Z","v":152219,"vw":35.267532},{"c":35.22,"h":35.26,"l":34.65,"n":4259,"o":35.01,"t":"2025-01-27T05:00:00Z","v":254536,"vw":35.023022},{"c":35.37,"h":35.4487,"l":35.05,"n":3506,"o":35.13,"t":"2025-01-28T05:00:00Z","v":180969,"vw":35.26557},{"c":35.31,"h":35.715,"l":35.16,"n":3025,"o":35.44,"t":"2025-01-29T05:00:00Z","v":107031,"vw":35.39144},{"c":35.51,"h":35.6887,"l":35.27,"n":2958,"o":35.6,"t":"2025-01-30T05:00:00Z","v":137543,"vw":35.503875},{"c":35.02,"h":35.595,"l":35.02,"n":4149,"o":35.53,"t":"2025-01-31T05:00:00Z","v":199127,"vw":35.297485},{"c":34.48,"h":34.62,"l":34.03,"n":3651,"o":34.28,"t":"2025-02-03T05:00:00Z","v":187427,"vw":34.379926},{"c":35.32,"h":35.36,"l":34.88,"n":3295,"o":34.88,"t":"2025-02-04T05:00:00Z","v":99102,"vw":35.208916},{"c":35.18,"h":35.39,"l":34.96,"n":3139,"o":35.39,"t":"2025-02-05T05:00:00Z","v":135179,"vw":35.143419},{"c":34.56,"h":34.81,"l":34.26,"n":3431,"o":34.76,"t":"2025-02-06T05:00:00Z","v":150717,"vw":34.47557},{"c":33.71,"h":34.36,"l":33.62,"n":3005,"o":34.14,"t":"2025-02-07T05:00:00Z","v":143429,"vw":33.786106},{"c":34.36,"h":34.476,"l":33.93,"n":3852,"o":33.93,"t":"2025-02-10T05:00:00Z","v":217268,"vw":34.31334},{"c":34.16,"h":34.21,"l":33.9,"n":2772,"o":34.05,"t":"2025-02-11T05:00:00Z","v":144071,"vw":34.081604},{"c":33.94,"h":34.13,"l":33.51,"n":4381,"o":33.75,"t":"2025-02-12T05:00:00Z","v":247629,"vw":33.833609},{"c":34.04,"h":34.05,"l":33.41,"n":5492,"o":33.87,"t":"2025-02-13T05:00:00Z","v":331441,"vw":33.857324},{"c":33.85,"h":34.13,"l":33.785,"n":3248,"o":34.13,"t":"2025-02-14T05:00:00Z","v":649830,"vw":33.907717},{"c":34.34,"h":34.37,"l":33.715,"n":4941,"o":34.05,"t":"2025-02-18T05:00:00Z","v":771054,"vw":34.182089},{"c":33.92,"h":34.01,"l":33.665,"n":3694,"o":33.77,"t":"2025-02-19T05:00:00Z","v":364426,"vw":33.846847},{"c":34.16,"h":34.29,"l":33.4077,"n":7412,"o":33.43,"t":"2025-02-20T05:00:00Z","v":558812,"vw":34.029967},{"c":33.63,"h":34.01,"l":33.35,"n":7544,"o":34.01,"t":"2025-02-21T05:00:00Z","v":595515,"vw":33.555979},{"c":33.2,"h":33.4423,"l":33.045,"n":5065,"o":33.3,"t":"2025-02-24T05:00:00Z","v":359981,"vw":33.194547},{"c":32.86,"h":32.97,"l":32.545,"n":5340,"o":32.97,"t":"2025-02-25T05:00:00Z","v":353586,"vw":32.81377},{"c":33.44,"h":33.65,"l":33.16,"n":4418,"o":33.16,"t":"2025-02-26T05:00:00Z","v":265765,"vw":33.461528},{"c":32.88,"h":33.5,"l":32.87,"n":4298,"o":33.5,"t":"2025-02-27T05:00:00Z","v":628871,"vw":33.06534},{"c":31.95,"h":32.05,"l":31.68,"n":4050,"o":31.84,"t":"2025-02-28T05:00:00Z","v":260200,"vw":31.901638},{"c":31.82,"h":32.5,"l":31.66,"n":5585,"o":32.33,"t":"2025-03-03T05:00:00Z","v":368750,"vw":32.065352},{"c":31.8,"h":32.275,"l":31.39,"n":6417,"o":31.59,"t":"2025-03-04T05:00:00Z","v":369145,"vw":31.765275},{"c":31.75,"h":31.81,"l":30.975,"n":8914,"o":31.37,"t":"2025-03-05T05:00:00Z","v":586620,"vw":31.558001},{"c":32.19,"h":32.62,"l":31.92,"n":6090,"o":32.04,"t":"2025-03-06T05:00:00Z","v":289466,"vw":32.296676},{"c":31.76,"h":31.79,"l":31.18,"n":7602,"o":31.36,"t":"2025-03-07T05:00:00Z","v":509443,"vw":31.562694},{"c":31.29,"h":31.76,"l":31.15,"n":6029,"o":31.45,"t":"2025-03-10T04:00:00Z","v":373406,"vw":31.451424},{"c":31.04,"h":31.24,"l":30.8,"n":5912,"o":31.11,"t":"2025-03-11T04:00:00Z","v":373835,"vw":31.03908},{"c":31.41,"h":31.55,"l":31.12,"n":4220,"o":31.4,"t":"2025-03-12T04:00:00Z","v":236787,"vw":31.369071},{"c":31.63,"h":31.83,"l":31.52,"n":3414,"o":31.62,"t":"2025-03-13T04:00:00Z","v":155758,"vw":31.648031},{"c":31.95,"h":31.96,"l":31.4206,"n":3438,"o":31.9,"t":"2025-03-14T04:00:00Z","v":211338,"vw":31.849191},{"c":32.59,"h":32.75,"l":32.34,"n":3295,"o":32.49,"t":"2025-03-17T04:00:00Z","v":195847,"vw":32.630749},{"c":32.34,"h":32.5,"l":32.07,"n":4684,"o":32.5,"t":"2025-03-18T04:00:00Z","v":247131,"vw":32.271306},{"c":32.82,"h":32.986,"l":32.59,"n":5815,"o":32.75,"t":"2025-03-19T04:00:00Z","v":353892,"vw":32.775292},{"c":32.49,"h":32.91,"l":32.3154,"n":3863,"o":32.8,"t":"2025-03-20T04:00:00Z","v":186683,"vw":32.542369},{"c":32.58,"h":32.7193,"l":32.47,"n":3346,"o":32.54,"t":"2025-03-21T04:00:00Z","v":201509,"vw":32.584077},{"c":33.32,"h":33.5,"l":33.25,"n":2941,"o":33.43,"t":"2025-03-24T04:00:00Z","v":205116,"vw":33.371819},{"c":33.46,"h":33.57,"l":33.33,"n":3264,"o":33.45,"t":"2025-03-25T04:00:00Z","v":156097,"vw":33.478487},{"c":32.92,"h":33.39,"l":32.82,"n":2666,"o":33.39,"t":"2025-03-26T04:00:00Z","v":170016,"vw":32.956251},{"c":32.78,"h":33.04,"l":32.69,"n":2655,"o":32.84,"t":"2025-03-27T04:00:00Z","v":168310,"vw":32.855736},{"c":31.87,"h":32.77,"l":31.72,"n":3777,"o":32.65,"t":"2025-03-28T04:00:00Z","v":211327,"vw":31.916241},{"c":32.08,"h":32.18,"l":31.34,"n":3827,"o":31.34,"t":"2025-03-31T04:00:00Z","v":300032,"vw":31.947792},{"c":32.56,"h":32.77,"l":32.32,"n":3015,"o":32.32,"t":"2025-04-01T04:00:00Z","v":183777,"vw":32.570285},{"c":33.27,"h":33.29,"l":32.92,"n":3672,"o":32.92,"t":"2025-04-02T04:00:00Z","v":196710,"vw":33.147024},{"c":31.97,"h":32.43,"l":31.95,"n":3046,"o":32.26,"t":"2025-04-03T04:00:00Z","v":206344,"vw":32.124583},{"c":30.85,"h":31.91,"l":30.39,"n":6239,"o":31.49,"t":"2025-04-04T04:00:00Z","v":365279,"vw":30.922838},{"c":30.73,"h":32.13,"l":30,"n":6346,"o":30.04,"t":"2025-04-07T04:00:00Z","v":394350,"vw":30.843415},{"c":29.04,"h":31.4,"l":28.76,"n":5723,"o":30.99,"t":"2025-04-08T04:00:00Z","v":416922,"vw":29.559707},{"c":31.42,"h":31.57,"l":29.01,"n":5581,"o":29.01,"t":"2025-04-09T04:00:00Z","v":369854,"vw":30.508161},{"c":30.73,"h":31.0999,"l":30.02,"n":4888,"o":30.02,"t":"2025-04-10T04:00:00Z","v":272758,"vw":30.738797},{"c":32.46,"h":32.52,"l":31.39,"n":4052,"o":31.39,"t":"2025-04-11T04:00:00Z","v":256475,"vw":32.150467},{"c":32.45,"h":32.71,"l":31.86,"n":4062,"o":32.48,"t":"2025-04-14T04:00:00Z","v":269982,"vw":32.486457},{"c":33.22,"h":33.335,"l":32.83,"n":4029,"o":32.87,"t":"2025-04-15T04:00:00Z","v":210999,"vw":33.159006},{"c":33.56,"h":33.77,"l":33.27,"n":3683,"o":33.3,"t":"2025-04-16T04:00:00Z","v":200681,"vw":33.512615},{"c":33.35,"h":33.58,"l":33.09,"n":3189,"o":33.27,"t":"2025-04-17T04:00:00Z","v":180058,"vw":33.337479},{"c":33.94,"h":34.1651,"l":33.62,"n":4703,"o":33.96,"t":"2025-04-21T04:00:00Z","v":297985,"vw":33.823185},{"c":34.42,"h":34.44,"l":33.89,"n":2664,"o":34.14,"t":"2025-04-22T04:00:00Z","v":145041,"vw":34.296062},{"c":34.62,"h":34.77,"l":34.41,"n":2366,"o":34.77,"t":"2025-04-23T04:00:00Z","v":135694,"vw":34.571382},{"c":34.59,"h":34.65,"l":34.16,"n":3258,"o":34.54,"t":"2025-04-24T04:00:00Z","v":154666,"vw":34.52471},{"c":34.64,"h":35,"l":34.185,"n":3090,"o":35,"t":"2025-04-25T04:00:00Z","v":213286,"vw":34.588627},{"c":34.73,"h":34.7899,"l":34.36,"n":3203,"o":34.36,"t":"2025-04-28T04:00:00Z","v":161186,"vw":34.611092},{"c":35.4,"h":35.53,"l":35.21,"n":2657,"o":35.23,"t":"2025-04-29T04:00:00Z","v":147737,"vw":35.369137},{"c":35.98,"h":36.06,"l":35.565,"n":3532,"o":35.75,"t":"2025-04-30T04:00:00Z","v":188831,"vw":35.862645},{"c":35.46,"h":36.16,"l":35.24,"n":6087,"o":36.06,"t":"2025-05-01T04:00:00Z","v":265639,"vw":35.47055},{"c":36.69,"h":36.8099,"l":36.22,"n":3085,"o":36.4,"t":"2025-05-02T04:00:00Z","v":185550,"vw":36.593276},{"c":36.81,"h":37,"l":36.58,"n":2109,"o":36.58,"t":"2025-05-05T04:00:00Z","v":128189,"vw":36.831084},{"c":36.64,"h":36.82,"l":36.555,"n":2734,"o":36.72,"t":"2025-05-06T04:00:00Z","v":107453,"vw":36.708578},{"c":36.33,"h":36.62,"l":36.17,"n":3460,"o":36.62,"t":"2025-05-07T04:00:00Z","v":168699,"vw":36.368729},{"c":36.02,"h":36.355,"l":35.965,"n":2698,"o":36.28,"t":"2025-05-08T04:00:00Z","v":153322,"vw":36.132771},{"c":36.2,"h":36.2336,"l":35.96,"n":3111,"o":36.04,"t":"2025-05-09T04:00:00Z","v":95455,"vw":36.129666},{"c":36.75,"h":37.02,"l":36.56,"n":3436,"o":37.02,"t":"2025-05-12T04:00:00Z","v":179616,"vw":36.776752},{"c":36.72,"h":36.75,"l":36.17,"n":2996,"o":36.57,"t":"2025-05-13T04:00:00Z","v":166181,"vw":36.614403},{"c":37.07,"h":37.2,"l":36.865,"n":2904,"o":37.01,"t":"2025-05-14T04:00:00Z","v":213966,"vw":37.014792},{"c":37.34,"h":37.42,"l":37.0518,"n":3553,"o":37.2,"t":"2025-05-15T04:00:00Z","v":104503,"vw":37.287428},{"c":37.27,"h":37.61,"l":37.135,"n":2641,"o":37.27,"t":"2025-05-16T04:00:00Z","v":116422,"vw":37.272119},{"c":38.07,"h":38.1,"l":37.2,"n":3793,"o":37.2,"t":"2025-05-19T04:00:00Z","v":244542,"vw":37.960499},{"c":38.51,"h":38.75,"l":38.39,"n":2397,"o":38.74,"t":"2025-05-20T04:00:00Z","v":118489,"vw":38.551571},{"c":38.8,"h":39.52,"l":38.68,"n":3328,"o":38.75,"t":"2025-05-21T04:00:00Z","v":266793,"vw":38.919666},{"c":38.92,"h":38.97,"l":38.66,"n":3245,"o":38.82,"t":"2025-05-22T04:00:00Z","v":203377,"vw":38.861305},{"c":39.9,"h":39.93,"l":39.29,"n":4583,"o":39.29,"t":"2025-05-23T04:00:00Z","v":236551,"vw":39.785421},{"c":40.95,"h":40.9737,"l":40.61,"n":2986,"o":40.8,"t":"2025-05-27T04:00:00Z","v":168447,"vw":40.820117},{"c":40.88,"h":40.92,"l":40.61,"n":2879,"o":40.68,"t":"2025-05-28T04:00:00Z","v":132836,"vw":40.833472},{"c":41.54,"h":41.6,"l":41.1,"n":3767,"o":41.16,"t":"2025-05-29T04:00:00Z","v":179624,"vw":41.442384},{"c":41.46,"h":41.6,"l":41.09,"n":3659,"o":41.57,"t":"2025-05-30T04:00:00Z","v":217408,"vw":41.388383},{"c":40.52,"h":40.64,"l":40.02,"n":3480,"o":40.42,"t":"2025-06-02T04:00:00Z","v":193172,"vw":40.435965},{"c":40.56,"h":41.46,"l":40.28,"n":2544,"o":40.35,"t":"2025-06-03T04:00:00Z","v":113881,"vw":40.533677},{"c":43.3,"h":43.77,"l":42.6,"n":4478,"o":43.1,"t":"2025-06-04T04:00:00Z","v":270588,"vw":43.482167},{"c":42.87,"h":43.2,"l":42.43,"n":4100,"o":43,"t":"2025-06-05T04:00:00Z","v":233049,"vw":42.841904},{"c":42.9,"h":43.06,"l":42.71,"n":2930,"o":43,"t":"2025-06-06T04:00:00Z","v":148400,"vw":42.922342},{"c":44.28,"h":44.45,"l":43.75,"n":5151,"o":43.95,"t":"2025-06-09T04:00:00Z","v":312545,"vw":44.227062},{"c":44.13,"h":44.35,"l":43.84,"n":3509,"o":43.84,"t":"2025-06-10T04:00:00Z","v":155130,"vw":44.118255},{"c":43.49,"h":43.89,"l":43.17,"n":3530,"o":43.7,"t":"2025-06-11T04:00:00Z","v":125538,"vw":43.459896},{"c":43.61,"h":43.77,"l":43.03,"n":2861,"o":43.23,"t":"2025-06-12T04:00:00Z","v":129169,"vw":43.514243},{"c":43.38,"h":43.5844,"l":43.22,"n":2089,"o":43.32,"t":"2025-06-13T04:00:00Z","v":92719,"vw":43.382325},{"c":44.49,"h":44.845,"l":44.23,"n":3628,"o":44.44,"t":"2025-06-16T04:00:00Z","v":123818,"vw":44.615169},{"c":43.49,"h":44.18,"l":43.45,"n":2709,"o":44.18,"t":"2025-06-17T04:00:00Z","v":99968,"vw":43.633166},{"c":43.05,"h":43.405,"l":42.85,"n":4058,"o":43.23,"t":"2025-06-18T04:00:00Z","v":169381,"vw":43.176081},{"c":43.21,"h":43.85,"l":42.71,"n":3776,"o":43.85,"t":"2025-06-20T04:00:00Z","v":270838,"vw":43.306769},{"c":43.18,"h":43.39,"l":42.81,"n":4233,"o":43.29,"t":"2025-06-23T04:00:00Z","v":271245,"vw":43.171547},{"c":44.4,"h":44.535,"l":44.17,"n":3653,"o":44.29,"t":"2025-06-24T04:00:00Z","v":325648,"vw":44.356677},{"c":44.4,"h":44.42,"l":43.8309,"n":3565,"o":44,"t":"2025-06-25T04:00:00Z","v":188109,"vw":44.218775},{"c":44.16,"h":44.35,"l":43.92,"n":3261,"o":44.24,"t":"2025-06-26T04:00:00Z","v":139474,"vw":44.181268},{"c":44.32,"h":44.6,"l":44.16,"n":2878,"o":44.3,"t":"2025-06-27T04:00:00Z","v":157791,"vw":44.356764},{"c":45.18,"h":45.2265,"l":44.795,"n":3516,"o":44.87,"t":"2025-06-30T04:00:00Z","v":137046,"vw":45.092442},{"c":45.65,"h":45.84,"l":45.5,"n":3220,"o":45.53,"t":"2025-07-01T04:00:00Z","v":144561,"vw":45.602674},{"c":45.56,"h":45.56,"l":45.07,"n":2713,"o":45.25,"t":"2025-07-02T04:00:00Z","v":113591,"vw":45.394155},{"c":46.29,"h":46.53,"l":46.175,"n":2351,"o":46.5,"t":"2025-07-03T04:00:00Z","v":143613,"vw":46.327054},{"c":46.36,"h":47.555,"l":46.25,"n":6996,"o":47.49,"t":"2025-07-07T04:00:00Z","v":441828,"vw":46.58952},{"c":50.4,"h":51.21,"l":50.19,"n":14543,"o":51.17,"t":"2025-07-08T04:00:00Z","v":513392,"vw":50.487193},{"c":49.38,"h":50.39,"l":49.1,"n":5653,"o":50.32,"t":"2025-07-09T04:00:00Z","v":331431,"vw":49.518591},{"c":50.22,"h":50.646,"l":50.065,"n":7192,"o":50.065,"t":"2025-07-10T04:00:00Z","v":399917,"vw":50.393277},{"c":49.59,"h":50.06,"l":49.39,"n":6381,"o":49.84,"t":"2025-07-11T04:00:00Z","v":335315,"vw":49.696133},{"c":51.26,"h":51.48,"l":51.01,"n":8689,"o":51.21,"t":"2025-07-14T04:00:00Z","v":703169,"vw":51.241198},{"c":50.32,"h":51.44,"l":50.15,"n":6233,"o":51.44,"t":"2025-07-15T04:00:00Z","v":336170,"vw":50.437018},{"c":49.68,"h":50.16,"l":49.29,"n":6854,"o":50.16,"t":"2025-07-16T04:00:00Z","v":430920,"vw":49.576184},{"c":49.97,"h":50.09,"l":49.5,"n":3649,"o":49.63,"t":"2025-07-17T04:00:00Z","v":138367,"vw":49.953098},{"c":49.29,"h":49.59,"l":49.06,"n":2971,"o":49.52,"t":"2025-07-18T04:00:00Z","v":126467,"vw":49.237907},{"c":49.72,"h":49.97,"l":49.517,"n":3160,"o":49.6,"t":"2025-07-21T04:00:00Z","v":128544,"vw":49.767957},{"c":49.08,"h":49.25,"l":48.645,"n":5479,"o":49.23,"t":"2025-07-22T04:00:00Z","v":243841,"vw":49.000991},{"c":49.76,"h":49.9,"l":49.165,"n":4014,"o":49.17,"t":"2025-07-23T04:00:00Z","v":153302,"vw":49.57845},{"c":50.32,"h":50.92,"l":50.26,"n":5800,"o":50.26,"t":"2025-07-24T04:00:00Z","v":328632,"vw":50.59378},{"c":50.91,"h":52,"l":50.13,"n":5015,"o":51.57,"t":"2025-07-25T04:00:00Z","v":174469,"vw":50.901163},{"c":48.26,"h":48.815,"l":47.9,"n":5469,"o":48.67,"t":"2025-07-28T04:00:00Z","v":229685,"vw":48.276958},{"c":49.13,"h":49.28,"l":48.765,"n":4144,"o":49.15,"t":"2025-07-29T04:00:00Z","v":190287,"vw":49.130024},{"c":49.18,"h":49.48,"l":49.01,"n":4290,"o":49.33,"t":"2025-07-30T04:00:00Z","v":151938,"vw":49.254606},{"c":48.7,"h":48.999,"l":48.41,"n":3296,"o":48.71,"t":"2025-07-31T04:00:00Z","v":183359,"vw":48.725387},{"c":47.27,"h":47.3,"l":46.47,"n":5789,"o":47,"t":"2025-08-01T04:00:00Z","v":259817,"vw":47.02665},{"c":48.16,"h":48.16,"l":47.65,"n":4036,"o":47.7,"t":"2025-08-04T04:00:00Z","v":176922,"vw":47.98327},{"c":48.87,"h":49.249,"l":48.55,"n":3875,"o":49,"t":"2025-08-05T04:00:00Z","v":216794,"vw":48.879186},{"c":49.74,"h":49.74,"l":49.19,"n":3079,"o":49.19,"t":"2025-08-06T04:00:00Z","v":89132,"vw":49.603379},{"c":49.9,"h":50.28,"l":49.6541,"n":2964,"o":50.28,"t":"2025-08-07T04:00:00Z","v":103052,"vw":49.820083},{"c":50.15,"h":50.22,"l":49.71,"n":3063,"o":49.98,"t":"2025-08-08T04:00:00Z","v":116536,"vw":50.062185},{"c":49.77,"h":50,"l":49.685,"n":3263,"o":49.9,"t":"2025-08-11T04:00:00Z","v":147800,"vw":49.786821},{"c":50.96,"h":51,"l":49.93,"n":2204,"o":49.93,"t":"2025-08-12T04:00:00Z","v":98998,"vw":50.722654},{"c":50.44,"h":50.66,"l":50.2201,"n":3622,"o":50.66,"t":"2025-08-13T04:00:00Z","v":136049,"vw":50.437851},{"c":49.94,"h":50.16,"l":49.67,"n":3537,"o":50.16,"t":"2025-08-14T04:00:00Z","v":115567,"vw":49.898917},{"c":49.92,"h":50.2837,"l":49.76,"n":3022,"o":50.26,"t":"2025-08-15T04:00:00Z","v":129879,"vw":49.880388},{"c":48.74,"h":48.84,"l":48.6,"n":2636,"o":48.8,"t":"2025-08-18T04:00:00Z","v":114316,"vw":48.746697},{"c":48.24,"h":48.7,"l":48.23,"n":3374,"o":48.62,"t":"2025-08-19T04:00:00Z","v":203230,"vw":48.391805},{"c":48.18,"h":48.19,"l":47.87,"n":4576,"o":48.11,"t":"2025-08-20T04:00:00Z","v":129118,"vw":48.09801},{"c":48.11,"h":48.17,"l":47.93,"n":2896,"o":48.17,"t":"2025-08-21T04:00:00Z","v":87732,"vw":48.078527},{"c":48.98,"h":49.11,"l":48.25,"n":3943,"o":48.25,"t":"2025-08-22T04:00:00Z","v":98820,"vw":48.973366},{"c":47.79,"h":48.54,"l":47.79,"n":3533,"o":48.54,"t":"2025-08-25T04:00:00Z","v":125005,"vw":48.114071},{"c":47.23,"h":47.26,"l":46.7654,"n":5235,"o":46.97,"t":"2025-08-26T04:00:00Z","v":150274,"vw":47.115791},{"c":47.39,"h":47.4,"l":46.8401,"n":3588,"o":47.12,"t":"2025-08-27T04:00:00Z","v":118097,"vw":47.275697},{"c":48.04,"h":48.04,"l":47.68,"n":3396,"o":47.68,"t":"2025-08-28T04:00:00Z","v":95560,"vw":47.94421},{"c":47.23,"h":47.25,"l":46.73,"n":3934,"o":46.88,"t":"2025-08-29T04:00:00Z","v":194475,"vw":47.04857},{"c":46.87,"h":46.87,"l":46.28,"n":5382,"o":46.44,"t":"2025-09-02T04:00:00Z","v":181589,"vw":46.708184},{"c":47.79,"h":47.79,"l":47.48,"n":4297,"o":47.53,"t":"2025-09-03T04:00:00Z","v":144312,"vw":47.688176},{"c":46.9,"h":46.9,"l":46.44,"n":4676,"o":46.72,"t":"2025-09-04T04:00:00Z","v":178709,"vw":46.742199},{"c":46.81,"h":47.13,"l":46.57,"n":4300,"o":47,"t":"2025-09-05T04:00:00Z","v":211270,"vw":46.812229},{"c":46.99,"h":46.99,"l":46.26,"n":5541,"o":46.59,"t":"2025-09-08T04:00:00Z","v":234236,"vw":46.677564},{"c":47.38,"h":47.54,"l":47.18,"n":4431,"o":47.18,"t":"2025-09-09T04:00:00Z","v":190705,"vw":47.383538},{"c":48.87,"h":49.215,"l":48.75,"n":4558,"o":48.8,"t":"2025-09-10T04:00:00Z","v":246425,"vw":48.953043},{"c":48.85,"h":49.24,"l":48.71,"n":4060,"o":49.05,"t":"2025-09-11T04:00:00Z","v":182296,"vw":48.920392},{"c":49.37,"h":49.59,"l":49.1101,"n":4079,"o":49.5,"t":"2025-09-12T04:00:00Z","v":192526,"vw":49.326551},{"c":49.89,"h":50.04,"l":49.78,"n":7035,"o":50,"t":"2025-09-15T04:00:00Z","v":355881,"vw":49.885434},{"c":50.52,"h":50.67,"l":50.06,"n":8203,"o":50.44,"t":"2025-09-16T04:00:00Z","v":388329,"vw":50.379981},{"c":50.01,"h":50.5,"l":49.75,"n":7434,"o":50.43,"t":"2025-09-17T04:00:00Z","v":450684,"vw":50.097684},{"c":49.27,"h":49.89,"l":49.23,"n":4052,"o":49.89,"t":"2025-09-18T04:00:00Z","v":237049,"vw":49.317028},{"c":49.64,"h":49.94,"l":49.37,"n":3281,"o":49.51,"t":"2025-09-19T04:00:00Z","v":209293,"vw":49.630985},{"c":49.91,"h":50.04,"l":49.63,"n":4164,"o":49.64,"t":"2025-09-22T04:00:00Z","v":160246,"vw":49.851605},{"c":49.74,"h":50.32,"l":49.64,"n":3631,"o":50.14,"t":"2025-09-23T04:00:00Z","v":170642,"vw":49.931131},{"c":48.71,"h":49.84,"l":48.4,"n":5922,"o":49.84,"t":"2025-09-24T04:00:00Z","v":417686,"vw":49.046022},{"c":48.88,"h":49.04,"l":48.642,"n":4004,"o":48.72,"t":"2025-09-25T04:00:00Z","v":192541,"vw":48.875945},{"c":48.93,"h":49.08,"l":48.63,"n":3058,"o":48.87,"t":"2025-09-26T04:00:00Z","v":100584,"vw":48.943972},{"c":50.27,"h":50.59,"l":50.1,"n":4032,"o":50.36,"t":"2025-09-29T04:00:00Z","v":134042,"vw":50.253911},{"c":50.37,"h":50.37,"l":49.85,"n":3520,"o":50.27,"t":"2025-09-30T04:00:00Z","v":133457,"vw":50.162208},{"c":50.49,"h":50.56,"l":50.16,"n":3577,"o":50.39,"t":"2025-10-01T04:00:00Z","v":122244,"vw":50.456437},{"c":50.24,"h":50.82,"l":50.09,"n":4818,"o":50.82,"t":"2025-10-02T04:00:00Z","v":167671,"vw":50.279993},{"c":50.64,"h":50.69,"l":50.1563,"n":3974,"o":50.32,"t":"2025-10-03T04:00:00Z","v":108534,"vw":50.557826},{"c":50.5,"h":50.82,"l":50.31,"n":2931,"o":50.5,"t":"2025-10-06T04:00:00Z","v":107371,"vw":50.467256},{"c":50.12,"h":50.59,"l":49.915,"n":6434,"o":50.38,"t":"2025-10-07T04:00:00Z","v":251533,"vw":50.205171},{"c":51.27,"h":51.425,"l":50.34,"n":6738,"o":50.34,"t":"2025-10-08T04:00:00Z","v":382902,"vw":51.063388},{"c":51.32,"h":51.52,"l":51.07,"n":8583,"o":51.29,"t":"2025-10-09T04:00:00Z","v":477884,"vw":51.337565},{"c":49.33,"h":51.37,"l":49.29,"n":9370,"o":51.18,"t":"2025-10-10T04:00:00Z","v":677694,"vw":50.418591},{"c":49.66,"h":49.74,"l":49.23,"n":5399,"o":49.71,"t":"2025-10-13T04:00:00Z","v":201821,"vw":49.622224},{"c":48.94,"h":49.43,"l":47.05,"n":7035,"o":47.79,"t":"2025-10-14T04:00:00Z","v":353964,"vw":48.847097},{"c":50.62,"h":50.865,"l":50.16,"n":7067,"o":50.35,"t":"2025-10-15T04:00:00Z","v":281918,"vw":50.623282},{"c":51.57,"h":52.08,"l":51.38,"n":6664,"o":51.65,"t":"2025-10-16T04:00:00Z","v":311397,"vw":51.694975},{"c":52.37,"h":52.5818,"l":51.46,"n":6676,"o":51.46,"t":"2025-10-17T04:00:00Z","v":267538,"vw":52.329033},{"c":52.93,"h":53.42,"l":52.75,"n":5177,"o":52.75,"t":"2025-10-20T04:00:00Z","v":242334,"vw":53.154996},{"c":52.12,"h":52.48,"l":52.1,"n":5260,"o":52.19,"t":"2025-10-21T04:00:00Z","v":258283,"vw":52.273109},{"c":52.12,"h":52.32,"l":51.95,"n":5023,"o":52.17,"t":"2025-10-22T04:00:00Z","v":416556,"vw":52.154519},{"c":51.5,"h":51.73,"l":51.285,"n":4848,"o":51.48,"t":"2025-10-23T04:00:00Z","v":237621,"vw":51.451715},{"c":51.59,"h":51.67,"l":51.245,"n":3508,"o":51.32,"t":"2025-10-24T04:00:00Z","v":149569,"vw":51.558748},{"c":52.54,"h":52.99,"l":52.27,"n":4809,"o":52.35,"t":"2025-10-27T04:00:00Z","v":225087,"vw":52.514248},{"c":52.67,"h":52.765,"l":51.77,"n":5602,"o":52,"t":"2025-10-28T04:00:00Z","v":250479,"vw":52.473401},{"c":52.65,"h":53.38,"l":52.33,"n":6239,"o":52.87,"t":"2025-10-29T04:00:00Z","v":461333,"vw":52.82612},{"c":51.42,"h":52.72,"l":50.8501,"n":7500,"o":52.23,"t":"2025-10-30T04:00:00Z","v":409923,"vw":51.662471},{"c":51.69,"h":51.8,"l":51.07,"n":3551,"o":51.55,"t":"2025-10-31T04:00:00Z","v":162554,"vw":51.644263},{"c":52.42,"h":52.565,"l":52.01,"n":3519,"o":52.01,"t":"2025-11-03T05:00:00Z","v":195558,"vw":52.314583},{"c":53.04,"h":53.565,"l":52.62,"n":4332,"o":52.7,"t":"2025-11-04T05:00:00Z","v":229584,"vw":53.096562},{"c":52.93,"h":52.96,"l":52.0469,"n":4197,"o":52.38,"t":"2025-11-05T05:00:00Z","v":195533,"vw":52.699264},{"c":55.06,"h":55.44,"l":54.705,"n":4502,"o":54.89,"t":"2025-11-06T05:00:00Z","v":210848,"vw":55.057671},{"c":53.25,"h":53.56,"l":52.8,"n":7159,"o":53.56,"t":"2025-11-07T05:00:00Z","v":183189,"vw":53.119394},{"c":54.68,"h":54.98,"l":54.045,"n":4531,"o":54.49,"t":"2025-11-10T05:00:00Z","v":156314,"vw":54.665774},{"c":53.7,"h":54.11,"l":53.61,"n":4069,"o":53.86,"t":"2025-11-11T05:00:00Z","v":168089,"vw":53.804213},{"c":54.83,"h":55.68,"l":54.76,"n":5246,"o":55.19,"t":"2025-11-12T05:00:00Z","v":301308,"vw":55.08884},{"c":54.41,"h":56,"l":54.35,"n":3084,"o":54.8,"t":"2025-11-13T05:00:00Z","v":147349,"vw":54.684612},{"c":54.97,"h":55.13,"l":54.36,"n":2977,"o":54.55,"t":"2025-11-14T05:00:00Z","v":96211,"vw":54.844016},{"c":53.15,"h":53.8295,"l":53.0301,"n":3233,"o":53.66,"t":"2025-11-17T05:00:00Z","v":116465,"vw":53.387249},{"c":52.93,"h":53.11,"l":52,"n":3438,"o":52,"t":"2025-11-18T05:00:00Z","v":124180,"vw":52.778088},{"c":52.65,"h":52.94,"l":52.2228,"n":3625,"o":52.6,"t":"2025-11-19T05:00:00Z","v":139324,"vw":52.65037},{"c":51.7,"h":52.73,"l":51.62,"n":3999,"o":52.73,"t":"2025-11-20T05:00:00Z","v":259252,"vw":51.973871},{"c":52.77,"h":52.945,"l":51.71,"n":4676,"o":51.81,"t":"2025-11-21T05:00:00Z","v":191124,"vw":52.558854},{"c":53.4,"h":53.4,"l":51.955,"n":5524,"o":52.19,"t":"2025-11-24T05:00:00Z","v":336909,"vw":53.054599},{"c":53.87,"h":54.07,"l":53.265,"n":5274,"o":53.64,"t":"2025-11-25T05:00:00Z","v":267896,"vw":53.814448},{"c":54.49,"h":54.62,"l":53.905,"n":4212,"o":54.51,"t":"2025-11-26T05:00:00Z","v":195402,"vw":54.411796},{"c":54.09,"h":54.32,"l":53.854,"n":2561,"o":54.2,"t":"2025-11-28T05:00:00Z","v":130179,"vw":54.036765},{"c":54.74,"h":55.05,"l":54.16,"n":5207,"o":54.83,"t":"2025-12-01T05:00:00Z","v":183536,"vw":54.78002},{"c":56.13,"h":56.13,"l":55.17,"n":4537,"o":55.85,"t":"2025-12-02T05:00:00Z","v":257816,"vw":55.82393},{"c":55.24,"h":55.355,"l":54.5,"n":3940,"o":55.17,"t":"2025-12-03T05:00:00Z","v":185909,"vw":55.191982},{"c":53.82,"h":54.0899,"l":53.605,"n":3609,"o":53.8,"t":"2025-12-04T05:00:00Z","v":145255,"vw":53.861252},{"c":54.25,"h":55.015,"l":54.16,"n":2298,"o":54.79,"t":"2025-12-05T05:00:00Z","v":123080,"vw":54.459079},{"c":53.38,"h":53.91,"l":53.1,"n":2933,"o":53.91,"t":"2025-12-08T05:00:00Z","v":145409,"vw":53.357591},{"c":53.59,"h":53.89,"l":52.95,"n":2922,"o":53.44,"t":"2025-12-09T05:00:00Z","v":103782,"vw":53.647506},{"c":53.45,"h":53.475,"l":52.82,"n":3349,"o":53.04,"t":"2025-12-10T05:00:00Z","v":156155,"vw":53.236946},{"c":53.06,"h":53.27,"l":52.895,"n":3833,"o":52.95,"t":"2025-12-11T05:00:00Z","v":171757,"vw":53.053273},{"c":53.08,"h":53.805,"l":52.465,"n":4500,"o":53.12,"t":"2025-12-12T05:00:00Z","v":256155,"vw":52.962028},{"c":53.39,"h":53.49,"l":52.98,"n":2986,"o":53.14,"t":"2025-12-15T05:00:00Z","v":135180,"vw":53.270154},{"c":52.12,"h":52.38,"l":51.88,"n":4284,"o":51.88,"t":"2025-12-16T05:00:00Z","v":224003,"vw":52.181739},{"c":52.04,"h":52.37,"l":51.74,"n":3406,"o":52.14,"t":"2025-12-17T05:00:00Z","v":137977,"vw":52.102771},{"c":52.49,"h":52.8899,"l":52.31,"n":4117,"o":52.31,"t":"2025-12-18T05:00:00Z","v":164862,"vw":52.603545},{"c":53.31,"h":53.45,"l":52.68,"n":4320,"o":52.68,"t":"2025-12-19T05:00:00Z","v":263521,"vw":53.205161},{"c":53.42,"h":53.65,"l":52.86,"n":2884,"o":53.65,"t":"2025-12-22T05:00:00Z","v":112020,"vw":53.300261},{"c":52.58,"h":52.655,"l":51.59,"n":4342,"o":51.73,"t":"2025-12-23T05:00:00Z","v":201718,"vw":52.38696},{"c":54.14,"h":54.26,"l":53.32,"n":1981,"o":53.6,"t":"2025-12-24T05:00:00Z","v":75145,"vw":54.038832},{"c":53.96,"h":54.9299,"l":53.52,"n":3192,"o":54.14,"t":"2025-12-26T05:00:00Z","v":127201,"vw":53.826951},{"c":54.31,"h":54.5,"l":54.11,"n":3172,"o":54.13,"t":"2025-12-29T05:00:00Z","v":120450,"vw":54.252824},{"c":53.83,"h":54.05,"l":53.435,"n":2653,"o":53.96,"t":"2025-12-30T05:00:00Z","v":100958,"vw":53.903821},{"c":53.63,"h":53.74,"l":53.47,"n":2034,"o":53.74,"t":"2025-12-31T05:00:00Z","v":65736,"vw":53.620078},{"c":54.02,"h":54.02,"l":53.37,"n":4080,"o":53.87,"t":"2026-01-02T05:00:00Z","v":211412,"vw":53.737078},{"c":55.66,"h":56.24,"l":55.3,"n":6205,"o":56.02,"t":"2026-01-05T05:00:00Z","v":375536,"vw":55.836956},{"c":55.44,"h":55.99,"l":55.31,"n":3112,"o":55.99,"t":"2026-01-06T05:00:00Z","v":140953,"vw":55.536627},{"c":54.22,"h":54.83,"l":54.04,"n":3343,"o":54.81,"t":"2026-01-07T05:00:00Z","v":134609,"vw":54.289316},{"c":53.11,"h":54,"l":52.782,"n":2667,"o":53.5,"t":"2026-01-08T05:00:00Z","v":88319,"vw":53.246006},{"c":53.94,"h":54,"l":53.3646,"n":3080,"o":53.47,"t":"2026-01-09T05:00:00Z","v":161449,"vw":53.813333},{"c":53.59,"h":53.79,"l":53.27,"n":2899,"o":53.71,"t":"2026-01-12T05:00:00Z","v":125445,"vw":53.584864},{"c":53.2,"h":53.59,"l":53.03,"n":2652,"o":53.41,"t":"2026-01-13T05:00:00Z","v":112832,"vw":53.309769},{"c":54.69,"h":54.71,"l":53.9,"n":3387,"o":54,"t":"2026-01-14T05:00:00Z","v":126389,"vw":54.406887},{"c":54.1,"h":54.7761,"l":53.96,"n":3438,"o":54.52,"t":"2026-01-15T05:00:00Z","v":120556,"vw":54.322158},{"c":53.85,"h":54.1,"l":53.43,"n":3748,"o":53.85,"t":"2026-01-16T05:00:00Z","v":887020,"vw":53.832247},{"c":55.64,"h":55.66,"l":54.6,"n":4989,"o":54.87,"t":"2026-01-20T05:00:00Z","v":384709,"vw":55.357318},{"c":57.29,"h":57.325,"l":55.78,"n":7175,"o":56.05,"t":"2026-01-21T05:00:00Z","v":453754,"vw":56.95887},{"c":57.08,"h":57.29,"l":56.5,"n":5622,"o":57.29,"t":"2026-01-22T05:00:00Z","v":266681,"vw":57.055797},{"c":58.25,"h":58.44,"l":56.86,"n":3937,"o":57.23,"t":"2026-01-23T05:00:00Z","v":155576,"vw":57.974092},{"c":57.92,"h":58.4,"l":57.43,"n":4372,"o":58.18,"t":"2026-01-26T05:00:00Z","v":179911,"vw":57.915824},{"c":60.74,"h":60.74,"l":59.63,"n":5206,"o":59.91,"t":"2026-01-27T05:00:00Z","v":262271,"vw":60.506749},{"c":58.91,"h":59.59,"l":58.21,"n":4986,"o":59.59,"t":"2026-01-28T05:00:00Z","v":239872,"vw":58.838117},{"c":59.62,"h":59.83,"l":58.5,"n":4997,"o":59.35,"t":"2026-01-29T05:00:00Z","v":147127,"vw":59.267017},{"c":58.33,"h":59.03,"l":57.905,"n":4014,"o":58.62,"t":"2026-01-30T05:00:00Z","v":151575,"vw":58.282185},{"c":58.55,"h":58.56,"l":57.29,"n":4827,"o":57.39,"t":"2026-02-02T05:00:00Z","v":191522,"vw":58.345248},{"c":60.42,"h":61.73,"l":60.0221,"n":5869,"o":61.26,"t":"2026-02-03T05:00:00Z","v":314270,"vw":60.514851},{"c":60.55,"h":61.93,"l":60.3,"n":5388,"o":61.8,"t":"2026-02-04T05:00:00Z","v":265626,"vw":60.939697},{"c":61.79,"h":62.065,"l":60.46,"n":5398,"o":60.46,"t":"2026-02-05T05:00:00Z","v":323688,"vw":61.467334},{"c":65.16,"h":65.64,"l":63.93,"n":6799,"o":65.02,"t":"2026-02-06T05:00:00Z","v":271013,"vw":65.207132},{"c":64.65,"h":65.07,"l":64.08,"n":5117,"o":64.4,"t":"2026-02-09T05:00:00Z","v":219886,"vw":64.66821},{"c":66.7,"h":67.52,"l":66.44,"n":5342,"o":66.68,"t":"2026-02-10T05:00:00Z","v":279759,"vw":66.72082},{"c":68.25,"h":69.99,"l":67.845,"n":8365,"o":69.38,"t":"2026-02-11T05:00:00Z","v":385446,"vw":68.493376},{"c":69.78,"h":73.4,"l":69.435,"n":9974,"o":72.61,"t":"2026-02-12T05:00:00Z","v":550007,"vw":70.38026},{"c":69.83,"h":70.35,"l":69.08,"n":8490,"o":69.88,"t":"2026-02-13T05:00:00Z","v":453653,"vw":69.678929},{"c":69.24,"h":70.33,"l":68.4,"n":3874,"o":69.34,"t":"2026-02-17T05:00:00Z","v":175391,"vw":69.105585},{"c":69.9,"h":70.15,"l":69.1125,"n":4960,"o":69.66,"t":"2026-02-18T05:00:00Z","v":208533,"vw":69.850285},{"c":69.59,"h":69.87,"l":69.18,"n":4236,"o":69.8,"t":"2026-02-19T05:00:00Z","v":220440,"vw":69.546905},{"c":71.72,"h":71.72,"l":69.65,"n":4099,"o":70,"t":"2026-02-20T05:00:00Z","v":236603,"vw":71.140461},{"c":69.92,"h":71.15,"l":69.8,"n":3656,"o":70.87,"t":"2026-02-23T05:00:00Z","v":153183,"vw":70.251522},{"c":70.43,"h":70.62,"l":69.3,"n":4078,"o":69.43,"t":"2026-02-24T05:00:00Z","v":233192,"vw":70.294826},{"c":70.81,"h":70.81,"l":69.975,"n":4972,"o":70.15,"t":"2026-02-25T05:00:00Z","v":265400,"vw":70.5366},{"c":69.54,"h":71.24,"l":68.58,"n":5302,"o":71.24,"t":"2026-02-26T05:00:00Z","v":244362,"vw":69.380144},{"c":66.81,"h":68.27,"l":66.35,"n":4657,"o":68.27,"t":"2026-02-27T05:00:00Z","v":283303,"vw":66.895786},{"c":65.5,"h":65.56,"l":60.6898,"n":9541,"o":64,"t":"2026-03-02T05:00:00Z","v":641141,"vw":64.957732},{"c":63.77,"h":64.04,"l":61.6,"n":5686,"o":63.24,"t":"2026-03-03T05:00:00Z","v":359685,"vw":63.251728},{"c":64.06,"h":64.43,"l":62.29,"n":9145,"o":63.25,"t":"2026-03-04T05:00:00Z","v":583174,"vw":63.875879},{"c":60.87,"h":62.39,"l":59.7,"n":12304,"o":62.39,"t":"2026-03-05T05:00:00Z","v":894092,"vw":60.518922},{"c":59.73,"h":60.32,"l":58.55,"n":6342,"o":59.72,"t":"2026-03-06T05:00:00Z","v":513263,"vw":59.568525},{"c":61.57,"h":61.62,"l":58.69,"n":5356,"o":58.83,"t":"2026-03-09T04:00:00Z","v":337244,"vw":60.665116},{"c":60.94,"h":62.17,"l":60.48,"n":6272,"o":61.28,"t":"2026-03-10T04:00:00Z","v":331369,"vw":61.193761},{"c":60.66,"h":61.27,"l":60.27,"n":5435,"o":61.25,"t":"2026-03-11T04:00:00Z","v":216996,"vw":60.679187},{"c":59.23,"h":60.415,"l":58.85,"n":6322,"o":60.16,"t":"2026-03-12T04:00:00Z","v":386611,"vw":59.423086},{"c":58.79,"h":60.29,"l":58.75,"n":6525,"o":59.95,"t":"2026-03-13T04:00:00Z","v":505304,"vw":59.20695},{"c":60.46,"h":60.9,"l":59.72,"n":4639,"o":60.14,"t":"2026-03-16T04:00:00Z","v":342204,"vw":60.38844},{"c":61.2,"h":61.91,"l":60.92,"n":3461,"o":61.28,"t":"2026-03-17T04:00:00Z","v":274373,"vw":61.258203},{"c":60.82,"h":62.015,"l":60.78,"n":5436,"o":61.8,"t":"2026-03-18T04:00:00Z","v":397949,"vw":61.309066},{"c":62.67,"h":63.13,"l":60.51,"n":7679,"o":60.51,"t":"2026-03-19T04:00:00Z","v":458783,"vw":62.208375},{"c":61.72,"h":63.54,"l":61.21,"n":8070,"o":62.73,"t":"2026-03-20T04:00:00Z","v":533193,"vw":61.860528},{"c":62.15,"h":62.8,"l":61.5,"n":5296,"o":61.9,"t":"2026-03-23T04:00:00Z","v":310473,"vw":62.226051},{"c":61.19,"h":61.4799,"l":59.93,"n":6623,"o":60.52,"t":"2026-03-24T04:00:00Z","v":502205,"vw":60.986198},{"c":61.74,"h":62.365,"l":61.57,"n":5213,"o":62.03,"t":"2026-03-25T04:00:00Z","v":340327,"vw":61.816696},{"c":60.92,"h":62.065,"l":60.9,"n":4987,"o":61.46,"t":"2026-03-26T04:00:00Z","v":438493,"vw":61.335345},{"c":60.83,"h":62.07,"l":60.55,"n":4960,"o":61.21,"t":"2026-03-27T04:00:00Z","v":280864,"vw":61.205071},{"c":59.66,"h":60.55,"l":59.501,"n":4499,"o":60.35,"t":"2026-03-30T04:00:00Z","v":234142,"vw":59.883519},{"c":61.32,"h":61.32,"l":58.45,"n":6809,"o":58.45,"t":"2026-03-31T04:00:00Z","v":398671,"vw":60.499608},{"c":62.5,"h":63.11,"l":62.11,"n":4740,"o":62.48,"t":"2026-04-01T04:00:00Z","v":221282,"vw":62.627222},{"c":62.16,"h":62.6599,"l":60.59,"n":3373,"o":60.59,"t":"2026-04-02T04:00:00Z","v":164347,"vw":61.973695},{"c":62.76,"h":62.9,"l":62.1831,"n":3409,"o":62.66,"t":"2026-04-06T04:00:00Z","v":160160,"vw":62.650118},{"c":62.55,"h":62.6,"l":61.29,"n":4757,"o":62.11,"t":"2026-04-07T04:00:00Z","v":218093,"vw":62.032171},{"c":66.41,"h":66.82,"l":64.91,"n":4607,"o":66.2,"t":"2026-04-08T04:00:00Z","v":250778,"vw":66.389743},{"c":66.64,"h":66.89,"l":65.35,"n":3440,"o":65.35,"t":"2026-04-09T04:00:00Z","v":153545,"vw":66.307106},{"c":67.31,"h":67.67,"l":66.77,"n":5427,"o":67.31,"t":"2026-04-10T04:00:00Z","v":170669,"vw":67.414546},{"c":67.91,"h":68.05,"l":66.07,"n":4828,"o":66.68,"t":"2026-04-13T04:00:00Z","v":259524,"vw":67.629918},{"c":68.28,"h":68.39,"l":67.59,"n":4306,"o":67.96,"t":"2026-04-14T04:00:00Z","v":235521,"vw":68.084259},{"c":66.08,"h":68.31,"l":65.395,"n":10705,"o":68.22,"t":"2026-04-15T04:00:00Z","v":630311,"vw":66.536056},{"c":67.32,"h":68,"l":66.4,"n":4273,"o":67.04,"t":"2026-04-16T04:00:00Z","v":236829,"vw":67.395757},{"c":69.11,"h":69.85,"l":67.99,"n":3146,"o":68,"t":"2026-04-17T04:00:00Z","v":133365,"vw":69.20463},{"c":68.2,"h":68.81,"l":68.05,"n":3422,"o":68.41,"t":"2026-04-20T04:00:00Z","v":142060,"vw":68.248973},{"c":66.59,"h":68.425,"l":66.245,"n":4426,"o":68.37,"t":"2026-04-21T04:00:00Z","v":178595,"vw":66.956136},{"c":65.57,"h":67.05,"l":65.09,"n":7090,"o":67.05,"t":"2026-04-22T04:00:00Z","v":514061,"vw":65.731387},{"c":66.73,"h":67.44,"l":66.06,"n":6610,"o":66.63,"t":"2026-04-23T04:00:00Z","v":428830,"vw":66.807143},{"c":66.38,"h":67.29,"l":66.02,"n":4660,"o":67.22,"t":"2026-04-24T04:00:00Z","v":215938,"vw":66.438886},{"c":66.79,"h":67.42,"l":66.42,"n":4278,"o":67.14,"t":"2026-04-27T04:00:00Z","v":164280,"vw":66.81315},{"c":66.9,"h":67.65,"l":66.38,"n":3942,"o":66.99,"t":"2026-04-28T04:00:00Z","v":190640,"vw":66.81271},{"c":66.61,"h":67.63,"l":66.47,"n":4720,"o":67.19,"t":"2026-04-29T04:00:00Z","v":231915,"vw":66.927694},{"c":68.84,"h":69.06,"l":67.355,"n":3610,"o":67.43,"t":"2026-04-30T04:00:00Z","v":162698,"vw":68.701802},{"c":68.35,"h":69.11,"l":67.96,"n":3373,"o":68.36,"t":"2026-05-01T04:00:00Z","v":111680,"vw":68.588324},{"c":66.25,"h":67.08,"l":66.01,"n":3311,"o":66.64,"t":"2026-05-04T04:00:00Z","v":156731,"vw":66.309249},{"c":67.89,"h":68.42,"l":66.85,"n":4461,"o":66.85,"t":"2026-05-05T04:00:00Z","v":190142,"vw":67.954788},{"c":68.51,"h":68.73,"l":67.31,"n":3808,"o":68.7,"t":"2026-05-06T04:00:00Z","v":205109,"vw":68.397458},{"c":67.77,"h":68.92,"l":67.41,"n":4674,"o":68.79,"t":"2026-05-07T04:00:00Z","v":205990,"vw":68.128584},{"c":68.54,"h":69.23,"l":67.22,"n":4118,"o":68.53,"t":"2026-05-08T04:00:00Z","v":207003,"vw":68.577064},{"c":66.65,"h":67.83,"l":66.07,"n":5643,"o":67.81,"t":"2026-05-11T04:00:00Z","v":285237,"vw":66.883172},{"c":65.69,"h":65.71,"l":64.5,"n":4867,"o":65.02,"t":"2026-05-12T04:00:00Z","v":269280,"vw":65.100285},{"c":64.26,"h":64.76,"l":63.72,"n":6237,"o":64.39,"t":"2026-05-13T04:00:00Z","v":342462,"vw":64.229197},{"c":65.37,"h":65.86,"l":64.64,"n":3792,"o":64.64,"t":"2026-05-14T04:00:00Z","v":197583,"vw":65.50192},{"c":64.13,"h":64.35,"l":63.47,"n":3655,"o":63.76,"t":"2026-05-15T04:00:00Z","v":172309,"vw":64.086552},{"c":63.62,"h":64.26,"l":63.19,"n":6106,"o":64.26,"t":"2026-05-18T04:00:00Z","v":347879,"vw":63.710274},{"c":63.18,"h":63.95,"l":62.48,"n":3972,"o":63.09,"t":"2026-05-19T04:00:00Z","v":238449,"vw":63.191659},{"c":64.22,"h":64.68,"l":62.8,"n":4380,"o":63.45,"t":"2026-05-20T04:00:00Z","v":233224,"vw":64.168924},{"c":64.08,"h":64.69,"l":62.91,"n":3899,"o":63.35,"t":"2026-05-21T04:00:00Z","v":202079,"vw":63.856172},{"c":64.31,"h":65.37,"l":64.17,"n":3947,"o":64.89,"t":"2026-05-22T04:00:00Z","v":150841,"vw":64.559563},{"c":64.55,"h":65.0299,"l":64.3901,"n":2992,"o":64.76,"t":"2026-05-26T04:00:00Z","v":167597,"vw":64.672524},{"c":63.8,"h":64.75,"l":63.135,"n":4200,"o":64.4,"t":"2026-05-27T04:00:00Z","v":261280,"vw":63.727906},{"c":63.01,"h":63.42,"l":62.0161,"n":5666,"o":62.5,"t":"2026-05-28T04:00:00Z","v":331368,"vw":63.035632},{"c":63.09,"h":63.4561,"l":62.35,"n":6753,"o":62.91,"t":"2026-05-29T04:00:00Z","v":358636,"vw":63.096506},{"c":62.33,"h":62.67,"l":61.53,"n":5379,"o":62.35,"t":"2026-06-01T04:00:00Z","v":252156,"vw":62.147807},{"c":64.92,"h":65.15,"l":63.06,"n":3698,"o":63.06,"t":"2026-06-02T04:00:00Z","v":186291,"vw":64.647369},{"c":63.97,"h":64.57,"l":63.681,"n":5003,"o":64.01,"t":"2026-06-03T04:00:00Z","v":261964,"vw":64.163369},{"c":66.07,"h":66.68,"l":64.73,"n":4565,"o":64.73,"t":"2026-06-04T04:00:00Z","v":252382,"vw":66.109527},{"c":67.17,"h":68.99,"l":67.0401,"n":7978,"o":68.29,"t":"2026-06-05T04:00:00Z","v":472305,"vw":67.787465},{"c":63.91,"h":64.925,"l":63.385,"n":5474,"o":64.8,"t":"2026-06-08T04:00:00Z","v":277738,"vw":63.883721},{"c":65.99,"h":67.16,"l":64.6701,"n":6620,"o":66.94,"t":"2026-06-09T04:00:00Z","v":410068,"vw":65.897965},{"c":64.27,"h":65.78,"l":64.24,"n":4557,"o":65.16,"t":"2026-06-10T04:00:00Z","v":251778,"vw":64.748788},{"c":65.58,"h":65.825,"l":63.72,"n":5208,"o":64.85,"t":"2026-06-11T04:00:00Z","v":301060,"vw":64.700204},{"c":67.3,"h":67.68,"l":66.16,"n":3612,"o":66.16,"t":"2026-06-12T04:00:00Z","v":142817,"vw":67.219858},{"c":69.75,"h":71.26,"l":69.54,"n":6003,"o":69.6,"t":"2026-06-15T04:00:00Z","v":399702,"vw":70.074796},{"c":71.08,"h":71.45,"l":70.69,"n":4585,"o":71.36,"t":"2026-06-16T04:00:00Z","v":188033,"vw":71.092177},{"c":67.59,"h":69.33,"l":67.3775,"n":6185,"o":68.65,"t":"2026-06-17T04:00:00Z","v":325813,"vw":68.497483},{"c":66.65,"h":67.51,"l":66.48,"n":4474,"o":66.75,"t":"2026-06-18T04:00:00Z","v":267482,"vw":66.874363},{"c":66.16,"h":66.73,"l":64.44,"n":7754,"o":64.98,"t":"2026-06-22T04:00:00Z","v":490353,"vw":66.174143},{"c":65.3,"h":65.87,"l":63.94,"n":5563,"o":63.94,"t":"2026-06-23T04:00:00Z","v":306537,"vw":65.275838},{"c":62.52,"h":63.45,"l":62.25,"n":6079,"o":63.2,"t":"2026-06-24T04:00:00Z","v":380747,"vw":62.791161},{"c":61.99,"h":62.69,"l":61.58,"n":7405,"o":62.5,"t":"2026-06-25T04:00:00Z","v":524797,"vw":62.06364},{"c":60.28,"h":61.03,"l":59.78,"n":5932,"o":60.04,"t":"2026-06-26T04:00:00Z","v":303893,"vw":60.50264},{"c":62.88,"h":63.15,"l":62.1,"n":5232,"o":62.51,"t":"2026-06-29T04:00:00Z","v":278997,"vw":62.830464},{"c":63.25,"h":63.37,"l":62.33,"n":5308,"o":62.73,"t":"2026-06-30T04:00:00Z","v":315654,"vw":62.986732},{"c":62.52,"h":63,"l":61.59,"n":6007,"o":61.99,"t":"2026-07-01T04:00:00Z","v":322595,"vw":62.608612},{"c":66.88,"h":67.61,"l":65.99,"n":5395,"o":66,"t":"2026-07-02T04:00:00Z","v":271217,"vw":66.710473},{"c":70.49,"h":70.87,"l":69.58,"n":6622,"o":69.64,"t":"2026-07-06T04:00:00Z","v":285775,"vw":70.470984},{"c":71.34,"h":72.07,"l":70.71,"n":4403,"o":71.53,"t":"2026-07-07T04:00:00Z","v":173998,"vw":71.383909},{"c":71.85,"h":71.86,"l":70.1,"n":4430,"o":70.53,"t":"2026-07-08T04:00:00Z","v":240057,"vw":71.248673},{"c":70.58,"h":70.66,"l":69.46,"n":4696,"o":70.51,"t":"2026-07-09T04:00:00Z","v":367917,"vw":70.44171},{"c":73.28,"h":73.8,"l":72.85,"n":4022,"o":72.91,"t":"2026-07-10T04:00:00Z","v":150035,"vw":73.360998},{"c":72.98,"h":73.765,"l":72.705,"n":4336,"o":73.08,"t":"2026-07-13T04:00:00Z","v":206962,"vw":73.283359},{"c":71.27,"h":73.4,"l":71.02,"n":7110,"o":72.7,"t":"2026-07-14T04:00:00Z","v":418341,"vw":71.904066},{"c":71.42,"h":72.12,"l":71.15,"n":4687,"o":71.4,"t":"2026-07-15T04:00:00Z","v":237900,"vw":71.590421},{"c":71.55,"h":72.65,"l":71.47,"n":3635,"o":71.72,"t":"2026-07-16T04:00:00Z","v":173821,"vw":72.002521},{"c":70.76,"h":71.57,"l":69.73,"n":3735,"o":70.13,"t":"2026-07-17T04:00:00Z","v":154628,"vw":70.892729},{"c":69.09,"h":69.85,"l":68.73,"n":4729,"o":69.4,"t":"2026-07-20T04:00:00Z","v":174764,"vw":69.290107},{"c":71.89,"h":72.275,"l":71.07,"n":4778,"o":71.13,"t":"2026-07-21T04:00:00Z","v":180806,"vw":71.759914},{"c":70.65,"h":72.19,"l":70.56,"n":4723,"o":71.27,"t":"2026-07-22T04:00:00Z","v":206424,"vw":70.983475},{"c":71.65,"h":72.895,"l":70.7,"n":5773,"o":71.04,"t":"2026-07-23T04:00:00Z","v":271491,"vw":71.873074},{"c":71.49,"h":73.16,"l":71.25,"n":7919,"o":73.16,"t":"2026-07-24T04:00:00Z","v":412639,"vw":71.823048},{"c":71.5,"h":72.33,"l":71.119,"n":3493,"o":71.94,"t":"2026-07-27T04:00:00Z","v":151623,"vw":71.544645},{"c":69.81,"h":70.18,"l":68.81,"n":4558,"o":69.76,"t":"2026-07-28T04:00:00Z","v":233053,"vw":69.749473},{"c":68.47,"h":69.73,"l":68.298,"n":4773,"o":68.4,"t":"2026-07-29T04:00:00Z","v":250020,"vw":68.848292},{"c":72.35,"h":72.4,"l":70.91,"n":6676,"o":70.99,"t":"2026-07-30T04:00:00Z","v":303499,"vw":71.903252},{"c":69.93,"h":71.57,"l":69.595,"n":6546,"o":71.57,"t":"2026-07-31T04:00:00Z","v":307423,"vw":70.026415},{"c":71.18,"h":71.755,"l":70.74,"n":4210,"o":71.42,"t":"2026-08-03T04:00:00Z","v":199353,"vw":71.174372},{"c":71.67,"h":72.5,"l":71.17,"n":4828,"o":71.17,"t":"2026-08-04T04:00:00Z","v":190317,"vw":71.877944},{"c":72.38,"h":73.28,"l":72.18,"n":3754,"o":72.24,"t":"2026-08-05T04:00:00Z","v":220144,"vw":72.438479},{"c":74.25,"h":74.73,"l":73.78,"n":4450,"o":74.29,"t":"2026-08-06T04:00:00Z","v":168004,"vw":74.231532},{"c":75.81,"h":77.54,"l":75.03,"n":5682,"o":77.21,"t":"2026-08-07T04:00:00Z","v":293595,"vw":76.054825},{"c":74.03,"h":74.173,"l":72.9096,"n":4657,"o":73.96,"t":"2026-08-10T04:00:00Z","v":198926,"vw":73.773673},{"c":73.15,"h":74.21,"l":73.03,"n":3911,"o":73.685,"t":"2026-08-11T04:00:00Z","v":193178,"vw":73.349661},{"c":73.66,"h":73.745,"l":72.91,"n":3392,"o":73.44,"t":"2026-08-12T04:00:00Z","v":171145,"vw":73.410599},{"c":74.82,"h":75.09,"l":74.3278,"n":4483,"o":74.49,"t":"2026-08-13T04:00:00Z","v":235835,"vw":74.802502},{"c":75.36,"h":75.92,"l":75.05,"n":2804,"o":75.19,"t":"2026-08-14T04:00:00Z","v":105574,"vw":75.379982},{"c":75.92,"h":76.3382,"l":75.61,"n":2833,"o":75.77,"t":"2026-08-17T04:00:00Z","v":75858,"vw":75.950589},{"c":74.86,"h":75.51,"l":74.58,"n":2764,"o":75.23,"t":"2026-08-18T04:00:00Z","v":118244,"vw":74.88018},{"c":73.56,"h":76.1925,"l":73.42,"n":3890,"o":75.99,"t":"2026-08-19T04:00:00Z","v":196089,"vw":74.236},{"c":71.71,"h":72.54,"l":71.4581,"n":3100,"o":72.54,"t":"2026-08-20T04:00:00Z","v":109577,"vw":71.828422},{"c":74.63,"h":75.11,"l":74.41,"n":3903,"o":74.91,"t":"2026-08-21T04:00:00Z","v":157625,"vw":74.779857},{"c":75.04,"h":75.16,"l":74.1168,"n":3280,"o":74.37,"t":"2026-08-24T04:00:00Z","v":160852,"vw":74.923526},{"c":76.81,"h":76.8222,"l":76.05,"n":3255,"o":76.2,"t":"2026-08-25T04:00:00Z","v":116324,"vw":76.444371},{"c":77.5,"h":77.92,"l":77.19,"n":2907,"o":77.26,"t":"2026-08-26T04:00:00Z","v":104047,"vw":77.44613},{"c":77.97,"h":78.42,"l":77.77,"n":3074,"o":77.95,"t":"2026-08-27T04:00:00Z","v":114358,"vw":77.9955},{"c":79.15,"h":80.06,"l":78.75,"n":3869,"o":79.54,"t":"2026-08-28T04:00:00Z","v":153655,"vw":79.373178},{"c":79.17,"h":79.5699,"l":78.83,"n":3333,"o":79.29,"t":"2026-08-31T04:00:00Z","v":129018,"vw":79.135402},{"c":79.94,"h":81.12,"l":79.22,"n":4746,"o":79.76,"t":"2026-09-01T04:00:00Z","v":155431,"vw":80.210068},{"c":81.41,"h":81.9,"l":80.3,"n":3504,"o":80.3,"t":"2026-09-02T04:00:00Z","v":141432,"vw":81.409609},{"c":84.47,"h":84.65,"l":83.745,"n":6100,"o":84.34,"t":"2026-09-03T04:00:00Z","v":322751,"vw":84.368825},{"c":82.28,"h":82.52,"l":80.47,"n":3732,"o":80.52,"t":"2026-09-04T04:00:00Z","v":191431,"vw":81.945195},{"c":83.54,"h":85.57,"l":83.535,"n":5581,"o":84.52,"t":"2026-09-08T04:00:00Z","v":204462,"vw":83.910164},{"c":81.71,"h":82.6819,"l":81.2524,"n":3721,"o":82.2,"t":"2026-09-09T04:00:00Z","v":142102,"vw":81.945509},{"c":81.23,"h":81.69,"l":80.89,"n":3035,"o":81.15,"t":"2026-09-10T04:00:00Z","v":113363,"vw":81.222839},{"c":84.06,"h":84.82,"l":83.32,"n":2904,"o":83.48,"t":"2026-09-11T04:00:00Z","v":119660,"vw":83.962607},{"c":84.11,"h":84.5455,"l":83.78,"n":3986,"o":83.91,"t":"2026-09-14T04:00:00Z","v":128731,"vw":84.133289},{"c":82.63,"h":83.345,"l":82.08,"n":4208,"o":83.31,"t":"2026-09-15T04:00:00Z","v":131072,"vw":82.494219},{"c":81.55,"h":83.9,"l":80.605,"n":4293,"o":82.76,"t":"2026-09-16T04:00:00Z","v":169244,"vw":82.002609},{"c":82.62,"h":83.25,"l":82.505,"n":3403,"o":82.81,"t":"2026-09-17T04:00:00Z","v":135285,"vw":82.706428},{"c":80.14,"h":80.46,"l":79.34,"n":5242,"o":79.87,"t":"2026-09-18T04:00:00Z","v":214398,"vw":79.840346},{"c":82.29,"h":83.2,"l":82.15,"n":4208,"o":82.34,"t":"2026-09-21T04:00:00Z","v":116897,"vw":82.401932},{"c":82.76,"h":83.32,"l":81.965,"n":5173,"o":82.57,"t":"2026-09-22T04:00:00Z","v":191596,"vw":82.662052},{"c":79.83,"h":80.39,"l":79.27,"n":3984,"o":79.8,"t":"2026-09-23T04:00:00Z","v":154155,"vw":79.803926},{"c":79.59,"h":80.15,"l":79.0375,"n":2982,"o":79.67,"t":"2026-09-24T04:00:00Z","v":106423,"vw":79.595735},{"c":80.95,"h":81.53,"l":80.585,"n":2976,"o":81.53,"t":"2026-09-25T04:00:00Z","v":99728,"vw":81.043938},{"c":81.12,"h":82.1799,"l":80.99,"n":3095,"o":81.31,"t":"2026-09-28T04:00:00Z","v":110804,"vw":81.42577},{"c":81.79,"h":81.85,"l":80.755,"n":4904,"o":81.62,"t":"2026-09-29T04:00:00Z","v":201785,"vw":81.470102},{"c":77.67,"h":79.14,"l":76.66,"n":6840,"o":79.1,"t":"2026-09-30T04:00:00Z","v":354925,"vw":77.38487},{"c":76.6,"h":76.65,"l":75.01,"n":3515,"o":76.08,"t":"2026-10-01T04:00:00Z","v":384097,"vw":75.968943},{"c":78.03,"h":78.47,"l":76.655,"n":3843,"o":78.47,"t":"2026-10-02T04:00:00Z","v":360130,"vw":77.296404},{"c":78.46,"h":78.95,"l":77.975,"n":3599,"o":78.32,"t":"2026-10-05T04:00:00Z","v":115654,"vw":78.557102},{"c":77.91,"h":78.4,"l":77.3,"n":3546,"o":77.89,"t":"2026-10-06T04:00:00Z","v":153730,"vw":77.931068},{"c":77.11,"h":77.3499,"l":75.66,"n":3703,"o":76.73,"t":"2026-10-07T04:00:00Z","v":148377,"vw":77.023778},{"c":75.38,"h":75.78,"l":74,"n":4096,"o":74.88,"t":"2026-10-08T04:00:00Z","v":197288,"vw":75.214387},{"c":75.52,"h":75.58,"l":75.06,"n":3988,"o":75.06,"t":"2026-10-09T04:00:00Z","v":198918,"vw":75.403294},{"c":75.21,"h":76.11,"l":75.17,"n":2831,"o":75.97,"t":"2026-10-12T04:00:00Z","v":131007,"vw":75.43694},{"c":74.59,"h":75.17,"l":73.7,"n":3705,"o":74.65,"t":"2026-10-13T04:00:00Z","v":182963,"vw":74.588161},{"c":70.71,"h":71.59,"l":70.25,"n":5884,"o":71.3,"t":"2026-10-14T04:00:00Z","v":260465,"vw":70.840023},{"c":71.33,"h":71.33,"l":69.66,"n":5885,"o":70.64,"t":"2026-10-15T04:00:00Z","v":259676,"vw":70.791961},{"c":70.31,"h":71.73,"l":70.005,"n":4663,"o":70.9,"t":"2026-10-16T04:00:00Z","v":218453,"vw":70.611717},{"c":69.63,"h":71.38,"l":69.51,"n":3965,"o":71.38,"t":"2026-10-19T04:00:00Z","v":197018,"vw":69.969694},{"c":69.81,"h":70.27,"l":69.06,"n":3442,"o":69.06,"t":"2026-10-20T04:00:00Z","v":172034,"vw":69.769792},{"c":69.82,"h":70.79,"l":69.11,"n":2992,"o":70.74,"t":"2026-10-21T04:00:00Z","v":144337,"vw":69.778272},{"c":67.91,"h":68.92,"l":67.5479,"n":3371,"o":68.4,"t":"2026-10-22T04:00:00Z","v":163212,"vw":67.959159}],"volatilityBars":[{"c":81.91,"h":81.91,"l":81.81,"n":7,"o":81.81,"t":"2026-09-21T10:00:00Z","v":522,"vw":81.86},{"c":81.86,"h":81.86,"l":81.86,"n":2,"o":81.86,"t":"2026-09-21T10:15:00Z","v":135,"vw":81.86},{"c":82.73,"h":83.2,"l":82.34,"n":109,"o":82.34,"t":"2026-09-21T13:30:00Z","v":8538,"vw":82.547425},{"c":82.72,"h":82.72,"l":82.72,"n":6,"o":82.72,"t":"2026-09-21T13:45:00Z","v":123,"vw":82.72},{"c":82.745,"h":82.745,"l":82.59,"n":52,"o":82.73,"t":"2026-09-21T14:00:00Z","v":1572,"vw":82.723261},{"c":82.71,"h":82.92,"l":82.71,"n":118,"o":82.72,"t":"2026-09-21T14:15:00Z","v":3149,"vw":82.757057},{"c":82.68,"h":82.865,"l":82.67,"n":68,"o":82.72,"t":"2026-09-21T14:30:00Z","v":1954,"vw":82.749},{"c":82.44,"h":82.795,"l":82.44,"n":92,"o":82.795,"t":"2026-09-21T14:45:00Z","v":2108,"vw":82.593815},{"c":82.7799,"h":82.7799,"l":82.4501,"n":44,"o":82.4501,"t":"2026-09-21T15:00:00Z","v":1758,"vw":82.693528},{"c":82.41,"h":82.625,"l":82.41,"n":90,"o":82.62,"t":"2026-09-21T15:15:00Z","v":2969,"vw":82.541532},{"c":82.35,"h":82.375,"l":82.35,"n":29,"o":82.375,"t":"2026-09-21T15:30:00Z","v":529,"vw":82.366379},{"c":82.29,"h":82.4,"l":82.29,"n":28,"o":82.4,"t":"2026-09-21T15:45:00Z","v":1182,"vw":82.34},{"c":82.39,"h":82.62,"l":82.2366,"n":46,"o":82.32,"t":"2026-09-21T16:00:00Z","v":2213,"vw":82.414023},{"c":82.405,"h":82.49,"l":82.32,"n":37,"o":82.425,"t":"2026-09-21T16:15:00Z","v":1323,"vw":82.401698},{"c":82.33,"h":82.465,"l":82.33,"n":41,"o":82.465,"t":"2026-09-21T16:30:00Z","v":1447,"vw":82.415},{"c":82.32,"h":82.445,"l":82.32,"n":29,"o":82.445,"t":"2026-09-21T16:45:00Z","v":1336,"vw":82.404002},{"c":82.25,"h":82.5475,"l":82.25,"n":102,"o":82.5475,"t":"2026-09-21T17:00:00Z","v":4038,"vw":82.326307},{"c":82.31,"h":82.38,"l":82.2501,"n":46,"o":82.38,"t":"2026-09-21T17:15:00Z","v":1461,"vw":82.303917},{"c":82.3741,"h":82.3741,"l":82.22,"n":78,"o":82.28,"t":"2026-09-21T17:30:00Z","v":2117,"vw":82.285388},{"c":82.36,"h":82.36,"l":82.2005,"n":61,"o":82.2005,"t":"2026-09-21T17:45:00Z","v":2171,"vw":82.306583},{"c":82.48,"h":82.48,"l":82.2439,"n":50,"o":82.365,"t":"2026-09-21T18:00:00Z","v":1685,"vw":82.338994},{"c":82.3725,"h":82.49,"l":82.2808,"n":65,"o":82.365,"t":"2026-09-21T18:15:00Z","v":3216,"vw":82.352277},{"c":82.36,"h":82.585,"l":82.34,"n":127,"o":82.49,"t":"2026-09-21T18:30:00Z","v":3601,"vw":82.508239},{"c":82.55,"h":82.83,"l":82.375,"n":53,"o":82.56,"t":"2026-09-21T18:45:00Z","v":1788,"vw":82.587926},{"c":82.4,"h":82.61,"l":82.385,"n":150,"o":82.385,"t":"2026-09-21T19:00:00Z","v":4420,"vw":82.518864},{"c":82.28,"h":82.4897,"l":82.22,"n":235,"o":82.465,"t":"2026-09-21T19:15:00Z","v":5488,"vw":82.379172},{"c":82.4,"h":82.44,"l":82.27,"n":227,"o":82.27,"t":"2026-09-21T19:30:00Z","v":7004,"vw":82.352676},{"c":82.27,"h":82.5,"l":82.15,"n":533,"o":82.4,"t":"2026-09-21T19:45:00Z","v":20524,"vw":82.243792},{"c":82.29,"h":82.29,"l":82.29,"n":15,"o":82.29,"t":"2026-09-21T20:00:00Z","v":11368,"vw":82.29},{"c":83.2506,"h":83.2506,"l":82.57,"n":71,"o":82.57,"t":"2026-09-22T13:30:00Z","v":3854,"vw":82.83246},{"c":83.05,"h":83.32,"l":82.94,"n":233,"o":82.94,"t":"2026-09-22T13:45:00Z","v":11754,"vw":83.181326},{"c":82.81,"h":83.185,"l":82.81,"n":150,"o":83.185,"t":"2026-09-22T14:00:00Z","v":8562,"vw":82.909167},{"c":82.555,"h":82.94,"l":82.4801,"n":179,"o":82.82,"t":"2026-09-22T14:15:00Z","v":9295,"vw":82.651697},{"c":82.29,"h":82.5,"l":82.29,"n":128,"o":82.4875,"t":"2026-09-22T14:30:00Z","v":3629,"vw":82.439883},{"c":82.205,"h":82.35,"l":82.1601,"n":70,"o":82.32,"t":"2026-09-22T14:45:00Z","v":3692,"vw":82.261196},{"c":82.33,"h":82.5,"l":82.14,"n":86,"o":82.25,"t":"2026-09-22T15:00:00Z","v":2718,"vw":82.254136},{"c":82.265,"h":82.265,"l":82.0101,"n":83,"o":82.0101,"t":"2026-09-22T15:15:00Z","v":2908,"vw":82.144325},{"c":82.12,"h":82.265,"l":81.97,"n":97,"o":82.18,"t":"2026-09-22T15:30:00Z","v":3281,"vw":82.088078},{"c":82.1175,"h":82.12,"l":81.965,"n":80,"o":81.97,"t":"2026-09-22T15:45:00Z","v":2842,"vw":82.069819},{"c":82.017,"h":82.13,"l":82.017,"n":27,"o":82.13,"t":"2026-09-22T16:00:00Z","v":593,"vw":82.092333},{"c":82.04,"h":82.04,"l":82.04,"n":4,"o":82.04,"t":"2026-09-22T16:15:00Z","v":115,"vw":82.04},{"c":82.11,"h":82.335,"l":82.05,"n":155,"o":82.2,"t":"2026-09-22T16:30:00Z","v":4043,"vw":82.149899},{"c":82.14,"h":82.27,"l":82.14,"n":53,"o":82.27,"t":"2026-09-22T16:45:00Z","v":2190,"vw":82.227143},{"c":82.14,"h":82.14,"l":82.14,"n":4,"o":82.14,"t":"2026-09-22T17:00:00Z","v":210,"vw":82.14},{"c":82.185,"h":82.24,"l":82.155,"n":69,"o":82.24,"t":"2026-09-22T17:15:00Z","v":1879,"vw":82.180648},{"c":82.25,"h":82.35,"l":82.22,"n":90,"o":82.22,"t":"2026-09-22T17:30:00Z","v":2709,"vw":82.330836},{"c":82.41,"h":82.5059,"l":82.405,"n":74,"o":82.5059,"t":"2026-09-22T17:45:00Z","v":2242,"vw":82.432305},{"c":82.47,"h":82.47,"l":82.47,"n":16,"o":82.47,"t":"2026-09-22T18:00:00Z","v":610,"vw":82.47},{"c":82.44,"h":82.4895,"l":82.3365,"n":56,"o":82.4895,"t":"2026-09-22T18:15:00Z","v":3337,"vw":82.413071},{"c":82.38,"h":82.52,"l":82.37,"n":64,"o":82.445,"t":"2026-09-22T18:30:00Z","v":2832,"vw":82.415873},{"c":82.5221,"h":82.5221,"l":82.3801,"n":31,"o":82.455,"t":"2026-09-22T18:45:00Z","v":1218,"vw":82.464269},{"c":82.41,"h":82.5499,"l":82.41,"n":333,"o":82.445,"t":"2026-09-22T19:00:00Z","v":12017,"vw":82.494299},{"c":82.54,"h":82.66,"l":82.48,"n":206,"o":82.48,"t":"2026-09-22T19:15:00Z","v":5294,"vw":82.585169},{"c":82.88,"h":82.93,"l":82.545,"n":387,"o":82.545,"t":"2026-09-22T19:30:00Z","v":11640,"vw":82.820692},{"c":82.78,"h":82.94,"l":82.54,"n":1044,"o":82.88,"t":"2026-09-22T19:45:00Z","v":51908,"vw":82.733982},{"c":84.66,"h":84.66,"l":82.76,"n":38,"o":82.76,"t":"2026-09-22T20:00:00Z","v":21382,"vw":82.785788},{"c":80.76,"h":80.76,"l":80.76,"n":2,"o":80.76,"t":"2026-09-23T12:45:00Z","v":104,"vw":80.76},{"c":79.95,"h":79.95,"l":79.3975,"n":149,"o":79.8,"t":"2026-09-23T13:30:00Z","v":11447,"vw":79.791565},{"c":79.78,"h":80.39,"l":79.46,"n":259,"o":80.39,"t":"2026-09-23T13:45:00Z","v":8417,"vw":79.719499},{"c":80.03,"h":80.1,"l":79.51,"n":292,"o":79.78,"t":"2026-09-23T14:00:00Z","v":19801,"vw":79.778822},{"c":79.66,"h":80.155,"l":79.66,"n":108,"o":80.155,"t":"2026-09-23T14:15:00Z","v":3485,"vw":79.996626},{"c":79.915,"h":79.9275,"l":79.915,"n":22,"o":79.915,"t":"2026-09-23T14:30:00Z","v":684,"vw":79.91788},{"c":79.92,"h":80.1,"l":79.7,"n":109,"o":79.965,"t":"2026-09-23T14:45:00Z","v":5418,"vw":79.897684},{"c":79.96,"h":80.145,"l":79.75,"n":109,"o":79.92,"t":"2026-09-23T15:00:00Z","v":4446,"vw":79.924873},{"c":80.0634,"h":80.0634,"l":79.9,"n":49,"o":80.02,"t":"2026-09-23T15:15:00Z","v":1778,"vw":79.951409},{"c":79.8625,"h":79.8625,"l":79.65,"n":51,"o":79.73,"t":"2026-09-23T15:30:00Z","v":1730,"vw":79.781318},{"c":79.64,"h":80,"l":79.64,"n":31,"o":79.82,"t":"2026-09-23T15:45:00Z","v":920,"vw":79.825806},{"c":79.85,"h":79.85,"l":79.85,"n":4,"o":79.85,"t":"2026-09-23T16:00:00Z","v":177,"vw":79.85},{"c":79.865,"h":79.865,"l":79.62,"n":48,"o":79.785,"t":"2026-09-23T16:15:00Z","v":2401,"vw":79.772049},{"c":79.81,"h":79.995,"l":79.75,"n":103,"o":79.81,"t":"2026-09-23T16:30:00Z","v":3625,"vw":79.891593},{"c":79.56,"h":79.75,"l":79.55,"n":41,"o":79.75,"t":"2026-09-23T16:45:00Z","v":1719,"vw":79.681977},{"c":79.605,"h":79.75,"l":79.27,"n":57,"o":79.56,"t":"2026-09-23T17:00:00Z","v":1492,"vw":79.508571},{"c":79.605,"h":79.635,"l":79.46,"n":24,"o":79.635,"t":"2026-09-23T17:15:00Z","v":892,"vw":79.594286},{"c":79.685,"h":79.71,"l":79.53,"n":83,"o":79.615,"t":"2026-09-23T17:30:00Z","v":2901,"vw":79.606429},{"c":79.87,"h":79.87,"l":79.725,"n":61,"o":79.725,"t":"2026-09-23T17:45:00Z","v":1580,"vw":79.831544},{"c":79.79,"h":79.83,"l":79.72,"n":28,"o":79.83,"t":"2026-09-23T18:00:00Z","v":1254,"vw":79.783719},{"c":79.68,"h":79.86,"l":79.68,"n":75,"o":79.85,"t":"2026-09-23T18:15:00Z","v":3518,"vw":79.820846},{"c":79.55,"h":79.77,"l":79.55,"n":43,"o":79.68,"t":"2026-09-23T18:30:00Z","v":1131,"vw":79.6542},{"c":79.765,"h":79.765,"l":79.765,"n":7,"o":79.765,"t":"2026-09-23T18:45:00Z","v":254,"vw":79.765},{"c":79.75,"h":79.92,"l":79.64,"n":84,"o":79.78,"t":"2026-09-23T19:00:00Z","v":3285,"vw":79.742144},{"c":79.71,"h":79.7993,"l":79.63,"n":72,"o":79.765,"t":"2026-09-23T19:15:00Z","v":2849,"vw":79.708196},{"c":79.915,"h":80,"l":79.72,"n":154,"o":79.775,"t":"2026-09-23T19:30:00Z","v":4472,"vw":79.845788},{"c":79.94,"h":80,"l":79.58,"n":453,"o":79.915,"t":"2026-09-23T19:45:00Z","v":18082,"vw":79.819638},{"c":79.83,"h":79.83,"l":79.83,"n":12,"o":79.83,"t":"2026-09-23T20:00:00Z","v":16232,"vw":79.83},{"c":79.51,"h":80.005,"l":79.51,"n":20,"o":79.67,"t":"2026-09-24T13:30:00Z","v":2743,"vw":79.824272},{"c":79.0522,"h":79.49,"l":79.0522,"n":18,"o":79.18,"t":"2026-09-24T13:45:00Z","v":552,"vw":79.23805},{"c":79.52,"h":79.76,"l":79.49,"n":48,"o":79.49,"t":"2026-09-24T14:00:00Z","v":2268,"vw":79.656429},{"c":79.46,"h":79.75,"l":79.3,"n":105,"o":79.5194,"t":"2026-09-24T14:15:00Z","v":4951,"vw":79.479916},{"c":79.415,"h":79.7499,"l":79.415,"n":52,"o":79.7499,"t":"2026-09-24T14:30:00Z","v":2376,"vw":79.643879},{"c":79.415,"h":79.415,"l":79.24,"n":10,"o":79.24,"t":"2026-09-24T14:45:00Z","v":226,"vw":79.3275},{"c":79.345,"h":79.47,"l":79.0375,"n":47,"o":79.23,"t":"2026-09-24T15:00:00Z","v":1531,"vw":79.2371},{"c":79.46,"h":79.46,"l":79.2178,"n":115,"o":79.3747,"t":"2026-09-24T15:15:00Z","v":6634,"vw":79.348963},{"c":79.33,"h":79.4,"l":79.3,"n":58,"o":79.3,"t":"2026-09-24T15:30:00Z","v":10550,"vw":79.33047},{"c":79.32,"h":79.41,"l":79.32,"n":39,"o":79.33,"t":"2026-09-24T15:45:00Z","v":1716,"vw":79.35987},{"c":79.38,"h":79.38,"l":79.38,"n":18,"o":79.38,"t":"2026-09-24T16:00:00Z","v":695,"vw":79.38},{"c":79.89,"h":80.15,"l":79.47,"n":89,"o":79.47,"t":"2026-09-24T16:15:00Z","v":2357,"vw":79.733115},{"c":80.06,"h":80.06,"l":80.06,"n":8,"o":80.06,"t":"2026-09-24T16:30:00Z","v":343,"vw":80.06},{"c":79.93,"h":80.13,"l":79.93,"n":46,"o":80.1135,"t":"2026-09-24T16:45:00Z","v":1429,"vw":80.029461},{"c":79.9712,"h":80.07,"l":79.925,"n":47,"o":79.925,"t":"2026-09-24T17:00:00Z","v":1870,"vw":79.955292},{"c":79.865,"h":80.025,"l":79.865,"n":39,"o":80.025,"t":"2026-09-24T17:15:00Z","v":1323,"vw":79.95366},{"c":79.81,"h":79.885,"l":79.77,"n":26,"o":79.865,"t":"2026-09-24T17:30:00Z","v":1085,"vw":79.84},{"c":79.83,"h":79.83,"l":79.64,"n":74,"o":79.7529,"t":"2026-09-24T17:45:00Z","v":3936,"vw":79.725909},{"c":79.71,"h":79.79,"l":79.6,"n":60,"o":79.76,"t":"2026-09-24T18:00:00Z","v":2623,"vw":79.732454},{"c":79.8999,"h":79.8999,"l":79.74,"n":27,"o":79.79,"t":"2026-09-24T18:15:00Z","v":960,"vw":79.818555},{"c":79.74,"h":79.78,"l":79.74,"n":19,"o":79.75,"t":"2026-09-24T18:30:00Z","v":824,"vw":79.755884},{"c":79.86,"h":79.88,"l":79.8,"n":42,"o":79.8143,"t":"2026-09-24T18:45:00Z","v":1547,"vw":79.825678},{"c":79.65,"h":79.85,"l":79.65,"n":49,"o":79.85,"t":"2026-09-24T19:00:00Z","v":1455,"vw":79.787995},{"c":79.74,"h":79.74,"l":79.65,"n":11,"o":79.65,"t":"2026-09-24T19:15:00Z","v":367,"vw":79.705578},{"c":79.71,"h":79.82,"l":79.71,"n":75,"o":79.82,"t":"2026-09-24T19:30:00Z","v":2571,"vw":79.76482},{"c":79.6,"h":79.8225,"l":79.58,"n":526,"o":79.75,"t":"2026-09-24T19:45:00Z","v":21873,"vw":79.726747},{"c":79.59,"h":79.59,"l":79.59,"n":15,"o":79.59,"t":"2026-09-24T20:00:00Z","v":13850,"vw":79.59},{"c":79.6,"h":79.6,"l":79.6,"n":18,"o":79.6,"t":"2026-09-24T21:30:00Z","v":1016,"vw":79.6},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-09-25T13:15:00Z","v":100,"vw":80.99},{"c":81.39,"h":81.53,"l":80.93,"n":45,"o":81.53,"t":"2026-09-25T13:30:00Z","v":14356,"vw":81.486581},{"c":81,"h":81.3861,"l":81,"n":67,"o":81.1,"t":"2026-09-25T13:45:00Z","v":3958,"vw":81.153588},{"c":80.72,"h":81.04,"l":80.71,"n":77,"o":81,"t":"2026-09-25T14:00:00Z","v":5426,"vw":80.830959},{"c":80.69,"h":80.73,"l":80.585,"n":34,"o":80.73,"t":"2026-09-25T14:15:00Z","v":1467,"vw":80.660335},{"c":80.615,"h":80.7242,"l":80.615,"n":14,"o":80.7242,"t":"2026-09-25T14:30:00Z","v":464,"vw":80.6696},{"c":80.78,"h":80.84,"l":80.675,"n":73,"o":80.74,"t":"2026-09-25T14:45:00Z","v":3027,"vw":80.777435},{"c":80.65,"h":80.85,"l":80.6,"n":58,"o":80.81,"t":"2026-09-25T15:00:00Z","v":2496,"vw":80.714643},{"c":80.64,"h":80.7608,"l":80.61,"n":74,"o":80.7608,"t":"2026-09-25T15:15:00Z","v":2808,"vw":80.710038},{"c":80.7205,"h":80.845,"l":80.63,"n":39,"o":80.75,"t":"2026-09-25T15:30:00Z","v":1849,"vw":80.73486},{"c":80.78,"h":80.805,"l":80.78,"n":20,"o":80.7956,"t":"2026-09-25T15:45:00Z","v":691,"vw":80.791231},{"c":81.23,"h":81.24,"l":81.23,"n":13,"o":81.24,"t":"2026-09-25T16:00:00Z","v":474,"vw":81.235},{"c":81.05,"h":81.2,"l":80.925,"n":33,"o":81.2,"t":"2026-09-25T16:15:00Z","v":2048,"vw":81.072416},{"c":80.78,"h":80.94,"l":80.78,"n":33,"o":80.935,"t":"2026-09-25T16:30:00Z","v":3153,"vw":80.926669},{"c":80.75,"h":80.8,"l":80.75,"n":22,"o":80.8,"t":"2026-09-25T16:45:00Z","v":725,"vw":80.784803},{"c":80.9788,"h":80.9788,"l":80.82,"n":65,"o":80.89,"t":"2026-09-25T17:00:00Z","v":1524,"vw":80.896867},{"c":80.88,"h":80.88,"l":80.77,"n":26,"o":80.81,"t":"2026-09-25T17:15:00Z","v":986,"vw":80.806667},{"c":80.8383,"h":80.94,"l":80.8383,"n":26,"o":80.94,"t":"2026-09-25T17:30:00Z","v":932,"vw":80.878146},{"c":80.91,"h":80.99,"l":80.91,"n":4,"o":80.99,"t":"2026-09-25T17:45:00Z","v":443,"vw":80.968261},{"c":80.84,"h":80.9938,"l":80.84,"n":42,"o":80.95,"t":"2026-09-25T18:00:00Z","v":1318,"vw":80.928322},{"c":80.965,"h":80.97,"l":80.89,"n":53,"o":80.95,"t":"2026-09-25T18:15:00Z","v":1953,"vw":80.92613},{"c":80.945,"h":81.03,"l":80.93,"n":49,"o":80.97,"t":"2026-09-25T18:30:00Z","v":2067,"vw":80.997855},{"c":81.02,"h":81.02,"l":80.9901,"n":25,"o":80.9901,"t":"2026-09-25T18:45:00Z","v":1277,"vw":80.993482},{"c":80.9117,"h":81.0189,"l":80.9117,"n":80,"o":80.995,"t":"2026-09-25T19:00:00Z","v":2446,"vw":80.971927},{"c":80.95,"h":81.0599,"l":80.95,"n":62,"o":81,"t":"2026-09-25T19:15:00Z","v":1349,"vw":81.012869},{"c":81.05,"h":81.05,"l":80.89,"n":184,"o":80.93,"t":"2026-09-25T19:30:00Z","v":4917,"vw":80.982175},{"c":80.95,"h":81.1,"l":80.89,"n":428,"o":81.06,"t":"2026-09-25T19:45:00Z","v":14170,"vw":80.986669},{"c":80.95,"h":80.95,"l":80.95,"n":11,"o":80.95,"t":"2026-09-25T20:00:00Z","v":10252,"vw":80.95},{"c":81.99,"h":82.05,"l":81.31,"n":49,"o":81.31,"t":"2026-09-28T13:30:00Z","v":5506,"vw":81.651292},{"c":81.9947,"h":82,"l":81.63,"n":96,"o":82,"t":"2026-09-28T13:45:00Z","v":8784,"vw":81.960245},{"c":81.715,"h":81.715,"l":81.715,"n":9,"o":81.715,"t":"2026-09-28T14:00:00Z","v":362,"vw":81.715},{"c":81.46,"h":81.61,"l":81.46,"n":9,"o":81.61,"t":"2026-09-28T14:15:00Z","v":241,"vw":81.535},{"c":81.565,"h":82.1799,"l":81.42,"n":35,"o":81.795,"t":"2026-09-28T14:30:00Z","v":2003,"vw":81.812139},{"c":81.17,"h":81.45,"l":80.99,"n":86,"o":81.26,"t":"2026-09-28T14:45:00Z","v":5049,"vw":81.262053},{"c":81.215,"h":81.215,"l":81.17,"n":9,"o":81.17,"t":"2026-09-28T15:00:00Z","v":369,"vw":81.185358},{"c":81.39,"h":81.44,"l":81.07,"n":45,"o":81.44,"t":"2026-09-28T15:15:00Z","v":4777,"vw":81.403683},{"c":81.345,"h":81.41,"l":81.21,"n":54,"o":81.29,"t":"2026-09-28T15:30:00Z","v":1812,"vw":81.359239},{"c":81.39,"h":81.39,"l":81.345,"n":11,"o":81.345,"t":"2026-09-28T15:45:00Z","v":492,"vw":81.379024},{"c":81.97,"h":81.99,"l":81.405,"n":73,"o":81.405,"t":"2026-09-28T16:15:00Z","v":2533,"vw":81.775108},{"c":81.65,"h":81.75,"l":81.55,"n":55,"o":81.73,"t":"2026-09-28T16:30:00Z","v":1872,"vw":81.63888},{"c":81.36,"h":81.62,"l":81.28,"n":45,"o":81.62,"t":"2026-09-28T16:45:00Z","v":2048,"vw":81.357734},{"c":81.8,"h":81.8,"l":81.5,"n":46,"o":81.5,"t":"2026-09-28T17:00:00Z","v":1327,"vw":81.606667},{"c":81.655,"h":81.68,"l":81.655,"n":15,"o":81.68,"t":"2026-09-28T17:15:00Z","v":290,"vw":81.6675},{"c":81.49,"h":81.73,"l":81.415,"n":41,"o":81.53,"t":"2026-09-28T17:30:00Z","v":2268,"vw":81.546417},{"c":81.5973,"h":81.5973,"l":81.45,"n":37,"o":81.49,"t":"2026-09-28T17:45:00Z","v":1842,"vw":81.466975},{"c":81.52,"h":81.6366,"l":81.505,"n":14,"o":81.505,"t":"2026-09-28T18:00:00Z","v":1306,"vw":81.574925},{"c":81.42,"h":81.525,"l":81.41,"n":42,"o":81.52,"t":"2026-09-28T18:15:00Z","v":1327,"vw":81.4686},{"c":81.3409,"h":81.53,"l":81.3409,"n":115,"o":81.42,"t":"2026-09-28T18:30:00Z","v":3498,"vw":81.455928},{"c":81.41,"h":81.4905,"l":81.31,"n":108,"o":81.31,"t":"2026-09-28T18:45:00Z","v":7427,"vw":81.429042},{"c":81.19,"h":81.345,"l":81.19,"n":106,"o":81.33,"t":"2026-09-28T19:00:00Z","v":4162,"vw":81.284456},{"c":81.36,"h":81.38,"l":81.245,"n":140,"o":81.245,"t":"2026-09-28T19:15:00Z","v":5267,"vw":81.308236},{"c":81.38,"h":81.38,"l":81.23,"n":104,"o":81.345,"t":"2026-09-28T19:30:00Z","v":4964,"vw":81.312438},{"c":81.14,"h":81.46,"l":81.04,"n":341,"o":81.3,"t":"2026-09-28T19:45:00Z","v":10972,"vw":81.23597},{"c":81.12,"h":81.13,"l":81.12,"n":12,"o":81.13,"t":"2026-09-28T20:00:00Z","v":13510,"vw":81.12008},{"c":80.87,"h":81.62,"l":80.77,"n":77,"o":81.62,"t":"2026-09-29T13:30:00Z","v":6860,"vw":81.54239},{"c":81.24,"h":81.45,"l":80.755,"n":81,"o":80.93,"t":"2026-09-29T13:45:00Z","v":4519,"vw":81.070661},{"c":81.115,"h":81.14,"l":81.115,"n":72,"o":81.14,"t":"2026-09-29T14:00:00Z","v":1648,"vw":81.118453},{"c":81.32,"h":81.34,"l":81.115,"n":99,"o":81.115,"t":"2026-09-29T14:15:00Z","v":3363,"vw":81.268595},{"c":81.43,"h":81.43,"l":81.0301,"n":22,"o":81.315,"t":"2026-09-29T14:30:00Z","v":699,"vw":81.202594},{"c":81.265,"h":81.275,"l":81.055,"n":53,"o":81.275,"t":"2026-09-29T14:45:00Z","v":2574,"vw":81.215112},{"c":81.095,"h":81.12,"l":81.02,"n":44,"o":81.03,"t":"2026-09-29T15:00:00Z","v":1506,"vw":81.054639},{"c":81.03,"h":81.04,"l":80.965,"n":50,"o":81.03,"t":"2026-09-29T15:15:00Z","v":2324,"vw":81.017272},{"c":81.16,"h":81.26,"l":80.89,"n":181,"o":81.05,"t":"2026-09-29T15:30:00Z","v":10534,"vw":81.084105},{"c":81.075,"h":81.2,"l":81.065,"n":76,"o":81.065,"t":"2026-09-29T15:45:00Z","v":1971,"vw":81.094444},{"c":81.27,"h":81.29,"l":81.075,"n":88,"o":81.075,"t":"2026-09-29T16:00:00Z","v":4928,"vw":81.238552},{"c":81.175,"h":81.22,"l":80.96,"n":44,"o":81.22,"t":"2026-09-29T16:15:00Z","v":1781,"vw":81.188157},{"c":81.11,"h":81.19,"l":81.11,"n":25,"o":81.18,"t":"2026-09-29T16:30:00Z","v":865,"vw":81.147866},{"c":81.29,"h":81.38,"l":81.03,"n":105,"o":81.11,"t":"2026-09-29T16:45:00Z","v":4820,"vw":81.153021},{"c":81.31,"h":81.31,"l":81.25,"n":10,"o":81.3009,"t":"2026-09-29T17:00:00Z","v":753,"vw":81.293341},{"c":81.33,"h":81.33,"l":81.22,"n":15,"o":81.31,"t":"2026-09-29T17:15:00Z","v":834,"vw":81.288333},{"c":81.39,"h":81.39,"l":81.32,"n":51,"o":81.32,"t":"2026-09-29T17:30:00Z","v":1793,"vw":81.354},{"c":81.35,"h":81.455,"l":81.2,"n":100,"o":81.39,"t":"2026-09-29T17:45:00Z","v":6919,"vw":81.342625},{"c":81.33,"h":81.525,"l":81.31,"n":70,"o":81.3636,"t":"2026-09-29T18:00:00Z","v":2550,"vw":81.447696},{"c":81.28,"h":81.45,"l":81.215,"n":151,"o":81.445,"t":"2026-09-29T18:15:00Z","v":8813,"vw":81.408555},{"c":81.5615,"h":81.5615,"l":81.11,"n":194,"o":81.285,"t":"2026-09-29T18:30:00Z","v":12223,"vw":81.335763},{"c":81.302,"h":81.455,"l":81.28,"n":123,"o":81.3,"t":"2026-09-29T18:45:00Z","v":4599,"vw":81.328679},{"c":81.365,"h":81.42,"l":81.24,"n":156,"o":81.32,"t":"2026-09-29T19:00:00Z","v":6746,"vw":81.354546},{"c":81.44,"h":81.59,"l":81.25,"n":202,"o":81.25,"t":"2026-09-29T19:15:00Z","v":8218,"vw":81.407015},{"c":81.36,"h":81.48,"l":81.36,"n":345,"o":81.44,"t":"2026-09-29T19:30:00Z","v":11528,"vw":81.424681},{"c":81.8,"h":81.85,"l":81.375,"n":1183,"o":81.41,"t":"2026-09-29T19:45:00Z","v":55175,"vw":81.660628},{"c":81.79,"h":81.79,"l":81.79,"n":19,"o":81.79,"t":"2026-09-29T20:00:00Z","v":16901,"vw":81.79},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-09-30T12:15:00Z","v":100,"vw":78.98},{"c":78.25,"h":79.14,"l":77.85,"n":351,"o":79.1,"t":"2026-09-30T13:30:00Z","v":26106,"vw":78.462989},{"c":77.76,"h":78.16,"l":77.7,"n":203,"o":78.16,"t":"2026-09-30T13:45:00Z","v":12728,"vw":77.896972},{"c":77.92,"h":78.04,"l":77.7,"n":187,"o":77.965,"t":"2026-09-30T14:00:00Z","v":10440,"vw":77.783274},{"c":77.53,"h":77.8812,"l":77.53,"n":99,"o":77.7793,"t":"2026-09-30T14:15:00Z","v":3440,"vw":77.689253},{"c":77.77,"h":77.785,"l":77.5,"n":89,"o":77.78,"t":"2026-09-30T14:30:00Z","v":5795,"vw":77.714242},{"c":77.67,"h":77.71,"l":77.51,"n":52,"o":77.71,"t":"2026-09-30T14:45:00Z","v":1643,"vw":77.655525},{"c":77.45,"h":77.61,"l":77.4,"n":91,"o":77.46,"t":"2026-09-30T15:00:00Z","v":4615,"vw":77.503725},{"c":77.21,"h":77.76,"l":77.11,"n":394,"o":77.58,"t":"2026-09-30T15:15:00Z","v":18902,"vw":77.345708},{"c":76.92,"h":77.335,"l":76.86,"n":459,"o":77.3,"t":"2026-09-30T15:30:00Z","v":29764,"vw":77.037625},{"c":77.11,"h":77.19,"l":77.03,"n":83,"o":77.03,"t":"2026-09-30T15:45:00Z","v":2067,"vw":77.097054},{"c":77.14,"h":77.195,"l":77.0372,"n":159,"o":77.095,"t":"2026-09-30T16:00:00Z","v":5053,"vw":77.138733},{"c":77.3829,"h":77.3829,"l":77.14,"n":199,"o":77.14,"t":"2026-09-30T16:15:00Z","v":11211,"vw":77.246079},{"c":77.22,"h":77.29,"l":77.16,"n":106,"o":77.19,"t":"2026-09-30T16:30:00Z","v":4017,"vw":77.206617},{"c":77.185,"h":77.185,"l":77.08,"n":59,"o":77.08,"t":"2026-09-30T16:45:00Z","v":2534,"vw":77.141097},{"c":77.195,"h":77.25,"l":77.11,"n":108,"o":77.175,"t":"2026-09-30T17:00:00Z","v":6259,"vw":77.208746},{"c":77.125,"h":77.225,"l":77.02,"n":56,"o":77.225,"t":"2026-09-30T17:15:00Z","v":2091,"vw":77.08588},{"c":77.165,"h":77.19,"l":77.08,"n":77,"o":77.09,"t":"2026-09-30T17:30:00Z","v":3140,"vw":77.120391},{"c":77.18,"h":77.2386,"l":77.08,"n":99,"o":77.185,"t":"2026-09-30T17:45:00Z","v":4137,"vw":77.147251},{"c":76.99,"h":77.13,"l":76.94,"n":335,"o":77.13,"t":"2026-09-30T18:00:00Z","v":15844,"vw":77.02486},{"c":76.82,"h":77.055,"l":76.74,"n":428,"o":76.97,"t":"2026-09-30T18:15:00Z","v":31934,"vw":76.900566},{"c":76.95,"h":76.96,"l":76.66,"n":170,"o":76.82,"t":"2026-09-30T18:30:00Z","v":17203,"vw":76.834595},{"c":77.12,"h":77.12,"l":76.95,"n":68,"o":76.95,"t":"2026-09-30T18:45:00Z","v":4782,"vw":77.0321},{"c":77.19,"h":77.26,"l":77.165,"n":133,"o":77.165,"t":"2026-09-30T19:00:00Z","v":5388,"vw":77.18384},{"c":77.37,"h":77.37,"l":77.19,"n":196,"o":77.19,"t":"2026-09-30T19:15:00Z","v":8452,"vw":77.307871},{"c":77.36,"h":77.43,"l":77.29,"n":254,"o":77.4,"t":"2026-09-30T19:30:00Z","v":10550,"vw":77.373488},{"c":77.6,"h":77.69,"l":77.155,"n":1176,"o":77.38,"t":"2026-09-30T19:45:00Z","v":61481,"vw":77.458774},{"c":77.67,"h":77.67,"l":77.67,"n":21,"o":77.67,"t":"2026-09-30T20:00:00Z","v":29747,"vw":77.67},{"c":77.17,"h":77.17,"l":77.08,"n":5,"o":77.08,"t":"2026-10-01T11:45:00Z","v":500,"vw":77.134},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-01T12:00:00Z","v":105,"vw":76.57},{"c":75.425,"h":76.12,"l":75.26,"n":227,"o":76.08,"t":"2026-10-01T13:30:00Z","v":14470,"vw":75.713184},{"c":75.39,"h":75.95,"l":75.38,"n":55,"o":75.95,"t":"2026-10-01T13:45:00Z","v":2996,"vw":75.592162},{"c":75.245,"h":75.31,"l":75.08,"n":85,"o":75.29,"t":"2026-10-01T14:00:00Z","v":3539,"vw":75.229612},{"c":75.265,"h":75.265,"l":75.15,"n":19,"o":75.2355,"t":"2026-10-01T14:15:00Z","v":709,"vw":75.239295},{"c":75.325,"h":75.42,"l":75.224,"n":17,"o":75.224,"t":"2026-10-01T14:30:00Z","v":551,"vw":75.294898},{"c":75.44,"h":75.5,"l":75.37,"n":77,"o":75.42,"t":"2026-10-01T14:45:00Z","v":3695,"vw":75.424987},{"c":75.01,"h":75.44,"l":75.01,"n":47,"o":75.435,"t":"2026-10-01T15:00:00Z","v":2495,"vw":75.285529},{"c":75.4892,"h":75.6,"l":75.04,"n":154,"o":75.1916,"t":"2026-10-01T15:15:00Z","v":7242,"vw":75.385242},{"c":75.63,"h":75.67,"l":75.09,"n":170,"o":75.41,"t":"2026-10-01T15:30:00Z","v":7956,"vw":75.505526},{"c":75.74,"h":75.89,"l":75.45,"n":73,"o":75.62,"t":"2026-10-01T15:45:00Z","v":2823,"vw":75.671345},{"c":75.63,"h":75.63,"l":75.63,"n":4,"o":75.63,"t":"2026-10-01T16:00:00Z","v":201,"vw":75.63},{"c":75.84,"h":75.91,"l":75.63,"n":65,"o":75.63,"t":"2026-10-01T16:15:00Z","v":4148,"vw":75.8472},{"c":75.85,"h":76.02,"l":75.83,"n":98,"o":75.93,"t":"2026-10-01T16:30:00Z","v":4554,"vw":75.901638},{"c":75.685,"h":75.885,"l":75.685,"n":59,"o":75.8,"t":"2026-10-01T16:45:00Z","v":2562,"vw":75.74865},{"c":75.92,"h":75.92,"l":75.87,"n":8,"o":75.87,"t":"2026-10-01T17:00:00Z","v":292,"vw":75.895},{"c":76.15,"h":76.17,"l":76.15,"n":6,"o":76.17,"t":"2026-10-01T17:15:00Z","v":204,"vw":76.16},{"c":76.2375,"h":76.3425,"l":76.05,"n":23,"o":76.3425,"t":"2026-10-01T17:30:00Z","v":2514,"vw":76.303814},{"c":76.04,"h":76.4158,"l":76.04,"n":36,"o":76.4158,"t":"2026-10-01T17:45:00Z","v":2076,"vw":76.298843},{"c":76,"h":76.195,"l":75.88,"n":125,"o":76.0253,"t":"2026-10-01T18:00:00Z","v":10635,"vw":76.013909},{"c":76.265,"h":76.265,"l":76.0225,"n":144,"o":76.11,"t":"2026-10-01T18:15:00Z","v":6374,"vw":76.121208},{"c":76.175,"h":76.175,"l":76.17,"n":14,"o":76.17,"t":"2026-10-01T18:30:00Z","v":495,"vw":76.1725},{"c":76.03,"h":76.19,"l":75.99,"n":94,"o":76.09,"t":"2026-10-01T18:45:00Z","v":3407,"vw":76.068},{"c":76.08,"h":76.185,"l":76.05,"n":54,"o":76.05,"t":"2026-10-01T19:00:00Z","v":1944,"vw":76.117768},{"c":76.08,"h":76.09,"l":76.07,"n":37,"o":76.07,"t":"2026-10-01T19:15:00Z","v":916,"vw":76.08},{"c":76.36,"h":76.37,"l":76.185,"n":204,"o":76.185,"t":"2026-10-01T19:30:00Z","v":7163,"vw":76.326955},{"c":76.63,"h":76.65,"l":76.35,"n":555,"o":76.44,"t":"2026-10-01T19:45:00Z","v":17987,"vw":76.459536},{"c":76.6,"h":76.6,"l":76.6,"n":10,"o":76.6,"t":"2026-10-01T20:00:00Z","v":10428,"vw":76.6},{"c":77.84,"h":77.84,"l":77.84,"n":3,"o":77.84,"t":"2026-10-02T12:45:00Z","v":161,"vw":77.84},{"c":77.9,"h":78.47,"l":77.885,"n":30,"o":78.47,"t":"2026-10-02T13:30:00Z","v":2002,"vw":78.28007},{"c":78,"h":78.24,"l":77.725,"n":45,"o":78.225,"t":"2026-10-02T13:45:00Z","v":3115,"vw":77.929899},{"c":77.915,"h":77.95,"l":77.81,"n":26,"o":77.81,"t":"2026-10-02T14:00:00Z","v":756,"vw":77.87392},{"c":78.03,"h":78.13,"l":78.025,"n":38,"o":78.025,"t":"2026-10-02T14:15:00Z","v":2709,"vw":78.049973},{"c":78.18,"h":78.18,"l":78.0201,"n":31,"o":78.0201,"t":"2026-10-02T14:30:00Z","v":2857,"vw":78.067369},{"c":77.97,"h":78.3921,"l":77.86,"n":31,"o":78.175,"t":"2026-10-02T14:45:00Z","v":1121,"vw":78.101281},{"c":77.59,"h":78.165,"l":77.59,"n":54,"o":78.1575,"t":"2026-10-02T15:00:00Z","v":1493,"vw":77.884722},{"c":77.68,"h":77.7101,"l":77.48,"n":54,"o":77.54,"t":"2026-10-02T15:15:00Z","v":3812,"vw":77.662852},{"c":77.725,"h":77.91,"l":77.4,"n":49,"o":77.4,"t":"2026-10-02T15:30:00Z","v":8181,"vw":77.453947},{"c":77.43,"h":77.725,"l":77.43,"n":72,"o":77.725,"t":"2026-10-02T15:45:00Z","v":4930,"vw":77.477545},{"c":76.9,"h":77.6533,"l":76.845,"n":331,"o":77.61,"t":"2026-10-02T16:00:00Z","v":213415,"vw":77.072577},{"c":76.785,"h":77.24,"l":76.785,"n":100,"o":76.99,"t":"2026-10-02T16:15:00Z","v":5090,"vw":77.023789},{"c":76.655,"h":77.049,"l":76.655,"n":73,"o":76.78,"t":"2026-10-02T16:30:00Z","v":1877,"vw":76.791337},{"c":77.3495,"h":77.3495,"l":76.875,"n":52,"o":76.95,"t":"2026-10-02T16:45:00Z","v":1326,"vw":77.038546},{"c":77.21,"h":77.325,"l":77.04,"n":144,"o":77.195,"t":"2026-10-02T17:00:00Z","v":5683,"vw":77.217417},{"c":77.275,"h":77.45,"l":77.18,"n":76,"o":77.19,"t":"2026-10-02T17:15:00Z","v":2175,"vw":77.243378},{"c":77.2158,"h":77.37,"l":77.2158,"n":68,"o":77.37,"t":"2026-10-02T17:30:00Z","v":1496,"vw":77.280169},{"c":77.41,"h":77.41,"l":77.27,"n":48,"o":77.35,"t":"2026-10-02T17:45:00Z","v":1232,"vw":77.3765},{"c":77.5,"h":77.58,"l":77.41,"n":92,"o":77.47,"t":"2026-10-02T18:00:00Z","v":5537,"vw":77.505034},{"c":77.385,"h":77.551,"l":77.28,"n":129,"o":77.5051,"t":"2026-10-02T18:15:00Z","v":5640,"vw":77.41249},{"c":77.64,"h":77.64,"l":77.51,"n":55,"o":77.57,"t":"2026-10-02T18:30:00Z","v":3290,"vw":77.570416},{"c":77.6249,"h":77.64,"l":77.4301,"n":80,"o":77.63,"t":"2026-10-02T18:45:00Z","v":2241,"vw":77.553173},{"c":77.59,"h":77.72,"l":77.59,"n":98,"o":77.6314,"t":"2026-10-02T19:00:00Z","v":3829,"vw":77.663167},{"c":77.805,"h":77.84,"l":77.66,"n":104,"o":77.66,"t":"2026-10-02T19:15:00Z","v":3961,"vw":77.765846},{"c":77.93,"h":77.94,"l":77.785,"n":203,"o":77.79,"t":"2026-10-02T19:30:00Z","v":10483,"vw":77.842139},{"c":78,"h":78.14,"l":77.78,"n":497,"o":77.895,"t":"2026-10-02T19:45:00Z","v":20485,"vw":77.979616},{"c":78.03,"h":78.03,"l":78.03,"n":20,"o":78.03,"t":"2026-10-02T20:00:00Z","v":28639,"vw":78.03},{"c":78.3,"h":78.32,"l":78.1,"n":63,"o":78.32,"t":"2026-10-05T13:30:00Z","v":6114,"vw":78.272558},{"c":78.58,"h":78.58,"l":77.975,"n":124,"o":77.975,"t":"2026-10-05T13:45:00Z","v":7689,"vw":78.425908},{"c":78.76,"h":78.78,"l":78.1901,"n":78,"o":78.43,"t":"2026-10-05T14:00:00Z","v":4337,"vw":78.581776},{"c":78.71,"h":78.89,"l":78.69,"n":49,"o":78.69,"t":"2026-10-05T14:15:00Z","v":1735,"vw":78.789458},{"c":78.82,"h":78.82,"l":78.73,"n":11,"o":78.73,"t":"2026-10-05T14:30:00Z","v":299,"vw":78.774335},{"c":78.6,"h":78.77,"l":78.6,"n":55,"o":78.77,"t":"2026-10-05T14:45:00Z","v":1788,"vw":78.690536},{"c":78.665,"h":78.675,"l":78.58,"n":39,"o":78.675,"t":"2026-10-05T15:00:00Z","v":2369,"vw":78.606122},{"c":78.81,"h":78.81,"l":78.64,"n":16,"o":78.64,"t":"2026-10-05T15:15:00Z","v":1189,"vw":78.744675},{"c":78.77,"h":78.77,"l":78.75,"n":13,"o":78.77,"t":"2026-10-05T15:30:00Z","v":1064,"vw":78.767947},{"c":78.8539,"h":78.8539,"l":78.8539,"n":3,"o":78.8539,"t":"2026-10-05T15:45:00Z","v":249,"vw":78.8539},{"c":78.87,"h":78.87,"l":78.6417,"n":36,"o":78.6417,"t":"2026-10-05T16:00:00Z","v":1417,"vw":78.795541},{"c":78.66,"h":78.87,"l":78.66,"n":29,"o":78.87,"t":"2026-10-05T16:15:00Z","v":903,"vw":78.772884},{"c":78.82,"h":78.95,"l":78.66,"n":74,"o":78.66,"t":"2026-10-05T16:30:00Z","v":2560,"vw":78.822105},{"c":78.76,"h":78.8012,"l":78.755,"n":12,"o":78.7551,"t":"2026-10-05T16:45:00Z","v":576,"vw":78.766168},{"c":78.81,"h":78.81,"l":78.725,"n":25,"o":78.8,"t":"2026-10-05T17:00:00Z","v":1241,"vw":78.78313},{"c":78.815,"h":78.8324,"l":78.68,"n":17,"o":78.8324,"t":"2026-10-05T17:15:00Z","v":666,"vw":78.792457},{"c":78.68,"h":78.73,"l":78.6701,"n":38,"o":78.69,"t":"2026-10-05T17:30:00Z","v":1104,"vw":78.686529},{"c":78.8,"h":78.8,"l":78.8,"n":73,"o":78.8,"t":"2026-10-05T17:45:00Z","v":1407,"vw":78.8},{"c":78.9088,"h":78.9187,"l":78.8,"n":22,"o":78.8,"t":"2026-10-05T18:00:00Z","v":837,"vw":78.88027},{"c":78.68,"h":78.9199,"l":78.68,"n":48,"o":78.795,"t":"2026-10-05T18:15:00Z","v":1860,"vw":78.807993},{"c":78.6333,"h":78.78,"l":78.6333,"n":83,"o":78.76,"t":"2026-10-05T18:30:00Z","v":2680,"vw":78.705881},{"c":78.62,"h":78.7699,"l":78.62,"n":47,"o":78.7699,"t":"2026-10-05T18:45:00Z","v":1395,"vw":78.654389},{"c":78.81,"h":78.91,"l":78.68,"n":72,"o":78.68,"t":"2026-10-05T19:00:00Z","v":2967,"vw":78.761724},{"c":78.81,"h":78.9103,"l":78.81,"n":75,"o":78.88,"t":"2026-10-05T19:15:00Z","v":2584,"vw":78.858511},{"c":78.705,"h":78.8277,"l":78.6101,"n":253,"o":78.68,"t":"2026-10-05T19:30:00Z","v":8486,"vw":78.725117},{"c":78.35,"h":78.715,"l":78.31,"n":646,"o":78.715,"t":"2026-10-05T19:45:00Z","v":22927,"vw":78.47173},{"c":78.46,"h":78.46,"l":78.46,"n":6,"o":78.46,"t":"2026-10-05T20:00:00Z","v":14670,"vw":78.46},{"c":78.22,"h":78.22,"l":78.22,"n":2,"o":78.22,"t":"2026-10-06T12:30:00Z","v":200,"vw":78.22},{"c":77.4,"h":77.89,"l":77.3,"n":106,"o":77.89,"t":"2026-10-06T13:30:00Z","v":10969,"vw":77.638964},{"c":77.8,"h":77.93,"l":77.535,"n":111,"o":77.535,"t":"2026-10-06T13:45:00Z","v":5293,"vw":77.806324},{"c":77.8257,"h":77.935,"l":77.79,"n":14,"o":77.79,"t":"2026-10-06T14:00:00Z","v":613,"vw":77.826099},{"c":77.74,"h":77.82,"l":77.689,"n":45,"o":77.79,"t":"2026-10-06T14:15:00Z","v":1455,"vw":77.763749},{"c":78.05,"h":78.08,"l":77.794,"n":129,"o":77.794,"t":"2026-10-06T14:30:00Z","v":8135,"vw":77.936925},{"c":78.08,"h":78.13,"l":77.96,"n":56,"o":77.96,"t":"2026-10-06T14:45:00Z","v":2396,"vw":78.077311},{"c":78.23,"h":78.24,"l":78.09,"n":70,"o":78.135,"t":"2026-10-06T15:00:00Z","v":2482,"vw":78.179643},{"c":78.275,"h":78.31,"l":78.175,"n":158,"o":78.24,"t":"2026-10-06T15:15:00Z","v":7431,"vw":78.253252},{"c":78.21,"h":78.285,"l":78.1985,"n":56,"o":78.1985,"t":"2026-10-06T15:30:00Z","v":2212,"vw":78.249423},{"c":78.24,"h":78.4,"l":78.24,"n":36,"o":78.295,"t":"2026-10-06T15:45:00Z","v":1752,"vw":78.309127},{"c":78.325,"h":78.3378,"l":78.2501,"n":25,"o":78.325,"t":"2026-10-06T16:00:00Z","v":1969,"vw":78.288472},{"c":78.19,"h":78.37,"l":78.19,"n":77,"o":78.26,"t":"2026-10-06T16:15:00Z","v":2546,"vw":78.244771},{"c":78.125,"h":78.195,"l":77.8001,"n":41,"o":78.195,"t":"2026-10-06T16:30:00Z","v":1521,"vw":78.088142},{"c":78.12,"h":78.12,"l":78.12,"n":10,"o":78.12,"t":"2026-10-06T16:45:00Z","v":245,"vw":78.12},{"c":78.14,"h":78.14,"l":78.115,"n":34,"o":78.115,"t":"2026-10-06T17:00:00Z","v":746,"vw":78.124312},{"c":78.12,"h":78.14,"l":78.05,"n":52,"o":78.14,"t":"2026-10-06T17:15:00Z","v":1594,"vw":78.075324},{"c":78.0301,"h":78.23,"l":78.02,"n":40,"o":78.125,"t":"2026-10-06T17:30:00Z","v":2087,"vw":78.117682},{"c":78.12,"h":78.12,"l":78.12,"n":3,"o":78.12,"t":"2026-10-06T17:45:00Z","v":175,"vw":78.12},{"c":78.07,"h":78.2,"l":78.06,"n":277,"o":78.115,"t":"2026-10-06T18:00:00Z","v":10544,"vw":78.13649},{"c":78.11,"h":78.16,"l":78.02,"n":30,"o":78.03,"t":"2026-10-06T18:15:00Z","v":1027,"vw":78.07},{"c":78.105,"h":78.1644,"l":78.02,"n":38,"o":78.03,"t":"2026-10-06T18:30:00Z","v":1560,"vw":78.072258},{"c":78,"h":78.105,"l":77.97,"n":96,"o":78.105,"t":"2026-10-06T18:45:00Z","v":3105,"vw":78.00532},{"c":77.93,"h":78.08,"l":77.9,"n":90,"o":77.97,"t":"2026-10-06T19:00:00Z","v":3479,"vw":77.94325},{"c":77.8,"h":77.93,"l":77.8,"n":117,"o":77.93,"t":"2026-10-06T19:15:00Z","v":4713,"vw":77.856703},{"c":77.9,"h":77.9259,"l":77.77,"n":170,"o":77.855,"t":"2026-10-06T19:30:00Z","v":8411,"vw":77.843791},{"c":77.89,"h":77.97,"l":77.74,"n":612,"o":77.8281,"t":"2026-10-06T19:45:00Z","v":32080,"vw":77.852861},{"c":77.91,"h":77.91,"l":77.91,"n":12,"o":77.91,"t":"2026-10-06T20:00:00Z","v":21154,"vw":77.91},{"c":76.74,"h":76.9,"l":75.66,"n":137,"o":76.73,"t":"2026-10-07T13:30:00Z","v":7025,"vw":76.591163},{"c":76.925,"h":76.97,"l":76.595,"n":146,"o":76.8,"t":"2026-10-07T13:45:00Z","v":6638,"vw":76.837704},{"c":76.93,"h":76.99,"l":76.865,"n":88,"o":76.925,"t":"2026-10-07T14:00:00Z","v":4705,"vw":76.922497},{"c":77.055,"h":77.055,"l":76.935,"n":49,"o":77.02,"t":"2026-10-07T14:15:00Z","v":2158,"vw":76.984127},{"c":76.965,"h":77.055,"l":76.87,"n":51,"o":77.055,"t":"2026-10-07T14:30:00Z","v":2647,"vw":76.997988},{"c":76.85,"h":77,"l":76.82,"n":38,"o":76.87,"t":"2026-10-07T14:45:00Z","v":1432,"vw":76.900415},{"c":76.85,"h":77.09,"l":76.83,"n":50,"o":77,"t":"2026-10-07T15:00:00Z","v":1716,"vw":76.918864},{"c":76.99,"h":77.0494,"l":76.83,"n":35,"o":77.0494,"t":"2026-10-07T15:15:00Z","v":1324,"vw":76.93414},{"c":77.17,"h":77.17,"l":76.87,"n":98,"o":76.87,"t":"2026-10-07T15:30:00Z","v":4801,"vw":76.997844},{"c":77.25,"h":77.25,"l":77.07,"n":69,"o":77.165,"t":"2026-10-07T15:45:00Z","v":3138,"vw":77.167846},{"c":77.3499,"h":77.3499,"l":77.17,"n":93,"o":77.17,"t":"2026-10-07T16:00:00Z","v":4393,"vw":77.211214},{"c":77.16,"h":77.32,"l":77.13,"n":27,"o":77.13,"t":"2026-10-07T16:15:00Z","v":1376,"vw":77.207642},{"c":77.14,"h":77.34,"l":77.13,"n":26,"o":77.235,"t":"2026-10-07T16:30:00Z","v":1065,"vw":77.206191},{"c":76.99,"h":77.22,"l":76.99,"n":124,"o":77.22,"t":"2026-10-07T16:45:00Z","v":5116,"vw":77.137041},{"c":77.095,"h":77.11,"l":77.07,"n":71,"o":77.07,"t":"2026-10-07T17:00:00Z","v":2104,"vw":77.095952},{"c":77.08,"h":77.23,"l":77.08,"n":87,"o":77.115,"t":"2026-10-07T17:15:00Z","v":3353,"vw":77.156627},{"c":77.1,"h":77.2609,"l":77.08,"n":93,"o":77.09,"t":"2026-10-07T17:30:00Z","v":4296,"vw":77.143736},{"c":77.1195,"h":77.292,"l":77.11,"n":69,"o":77.2614,"t":"2026-10-07T17:45:00Z","v":4467,"vw":77.196901},{"c":77.15,"h":77.235,"l":77.12,"n":103,"o":77.12,"t":"2026-10-07T18:00:00Z","v":3384,"vw":77.165765},{"c":77.03,"h":77.2812,"l":77.03,"n":81,"o":77.1305,"t":"2026-10-07T18:15:00Z","v":3062,"vw":77.172905},{"c":76.96,"h":77.164,"l":76.96,"n":80,"o":77.135,"t":"2026-10-07T18:30:00Z","v":2987,"vw":77.038704},{"c":76.93,"h":76.98,"l":76.93,"n":123,"o":76.96,"t":"2026-10-07T18:45:00Z","v":3560,"vw":76.9574},{"c":77.0221,"h":77.0221,"l":76.83,"n":53,"o":76.985,"t":"2026-10-07T19:00:00Z","v":2194,"vw":76.942386},{"c":77.06,"h":77.06,"l":76.81,"n":105,"o":76.84,"t":"2026-10-07T19:15:00Z","v":5519,"vw":76.933694},{"c":77,"h":77.06,"l":76.865,"n":149,"o":76.99,"t":"2026-10-07T19:30:00Z","v":4981,"vw":77.001561},{"c":77.1,"h":77.13,"l":76.8,"n":585,"o":76.88,"t":"2026-10-07T19:45:00Z","v":23508,"vw":76.97194},{"c":77.11,"h":77.11,"l":77.11,"n":19,"o":77.11,"t":"2026-10-07T20:00:00Z","v":21929,"vw":77.11},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-10-07T21:00:00Z","v":120,"vw":78.6},{"c":74.735,"h":75.1,"l":74,"n":409,"o":74.88,"t":"2026-10-08T13:30:00Z","v":32379,"vw":74.703464},{"c":74.96,"h":75.1,"l":74.63,"n":137,"o":74.63,"t":"2026-10-08T13:45:00Z","v":4798,"vw":74.870599},{"c":75.25,"h":75.55,"l":74.86,"n":233,"o":75.1,"t":"2026-10-08T14:00:00Z","v":16278,"vw":75.202019},{"c":75.14,"h":75.4297,"l":75.14,"n":142,"o":75.24,"t":"2026-10-08T14:15:00Z","v":6494,"vw":75.214721},{"c":75.295,"h":75.295,"l":75.14,"n":57,"o":75.14,"t":"2026-10-08T14:30:00Z","v":2970,"vw":75.2529},{"c":75.145,"h":75.2675,"l":75.02,"n":135,"o":75.14,"t":"2026-10-08T14:45:00Z","v":5158,"vw":75.151271},{"c":75.02,"h":75.18,"l":75,"n":46,"o":75.165,"t":"2026-10-08T15:00:00Z","v":1897,"vw":75.05525},{"c":74.69,"h":75.31,"l":74.69,"n":52,"o":75.01,"t":"2026-10-08T15:15:00Z","v":3328,"vw":75.056603},{"c":74.915,"h":74.915,"l":74.69,"n":60,"o":74.81,"t":"2026-10-08T15:30:00Z","v":1931,"vw":74.794899},{"c":74.71,"h":75.12,"l":74.71,"n":65,"o":75.12,"t":"2026-10-08T15:45:00Z","v":1931,"vw":74.870449},{"c":75.065,"h":75.16,"l":74.915,"n":89,"o":75.12,"t":"2026-10-08T16:00:00Z","v":6227,"vw":75.06854},{"c":75.09,"h":75.33,"l":75.07,"n":93,"o":75.07,"t":"2026-10-08T16:15:00Z","v":4235,"vw":75.160102},{"c":75.135,"h":75.1584,"l":75.04,"n":21,"o":75.1584,"t":"2026-10-08T16:30:00Z","v":1258,"vw":75.082962},{"c":75.155,"h":75.2799,"l":75.155,"n":16,"o":75.2799,"t":"2026-10-08T16:45:00Z","v":471,"vw":75.220706},{"c":75.74,"h":75.74,"l":75.27,"n":80,"o":75.27,"t":"2026-10-08T17:00:00Z","v":3543,"vw":75.496723},{"c":75.405,"h":75.62,"l":75.405,"n":117,"o":75.59,"t":"2026-10-08T17:15:00Z","v":3786,"vw":75.523554},{"c":75.56,"h":75.56,"l":75.28,"n":84,"o":75.405,"t":"2026-10-08T17:30:00Z","v":2347,"vw":75.509155},{"c":75.585,"h":75.715,"l":75.56,"n":48,"o":75.56,"t":"2026-10-08T17:45:00Z","v":4022,"vw":75.585269},{"c":75.78,"h":75.78,"l":75.4,"n":43,"o":75.46,"t":"2026-10-08T18:00:00Z","v":2008,"vw":75.528064},{"c":75.58,"h":75.59,"l":75.42,"n":55,"o":75.59,"t":"2026-10-08T18:15:00Z","v":1676,"vw":75.53825},{"c":75.3,"h":75.565,"l":75.28,"n":170,"o":75.47,"t":"2026-10-08T18:30:00Z","v":9300,"vw":75.41971},{"c":75.52,"h":75.52,"l":75.2501,"n":63,"o":75.32,"t":"2026-10-08T18:45:00Z","v":3293,"vw":75.396136},{"c":75.52,"h":75.54,"l":75.25,"n":78,"o":75.38,"t":"2026-10-08T19:00:00Z","v":3944,"vw":75.392371},{"c":75.53,"h":75.65,"l":75.27,"n":106,"o":75.56,"t":"2026-10-08T19:15:00Z","v":3887,"vw":75.543022},{"c":75.52,"h":75.52,"l":75.36,"n":69,"o":75.52,"t":"2026-10-08T19:30:00Z","v":2154,"vw":75.503553},{"c":75.38,"h":75.58,"l":75.27,"n":628,"o":75.495,"t":"2026-10-08T19:45:00Z","v":35624,"vw":75.419572},{"c":75.38,"h":75.38,"l":75.38,"n":16,"o":75.38,"t":"2026-10-08T20:00:00Z","v":18441,"vw":75.38},{"c":75.01,"h":75.11,"l":75.01,"n":5,"o":75.11,"t":"2026-10-08T21:15:00Z","v":300,"vw":75.06},{"c":75.325,"h":75.56,"l":75.06,"n":52,"o":75.06,"t":"2026-10-09T13:30:00Z","v":8107,"vw":75.156524},{"c":75.57,"h":75.57,"l":75.26,"n":150,"o":75.33,"t":"2026-10-09T13:45:00Z","v":9924,"vw":75.358952},{"c":75.25,"h":75.43,"l":75.25,"n":44,"o":75.41,"t":"2026-10-09T14:00:00Z","v":2952,"vw":75.401731},{"c":75.4429,"h":75.4429,"l":75.4429,"n":12,"o":75.4429,"t":"2026-10-09T14:15:00Z","v":336,"vw":75.4429},{"c":75.325,"h":75.325,"l":75.15,"n":23,"o":75.15,"t":"2026-10-09T14:30:00Z","v":647,"vw":75.272826},{"c":75.24,"h":75.24,"l":75.24,"n":7,"o":75.24,"t":"2026-10-09T14:45:00Z","v":200,"vw":75.24},{"c":75.3,"h":75.3,"l":75.16,"n":40,"o":75.16,"t":"2026-10-09T15:00:00Z","v":1247,"vw":75.177789},{"c":75.23,"h":75.44,"l":75.23,"n":74,"o":75.39,"t":"2026-10-09T15:15:00Z","v":3802,"vw":75.392081},{"c":75.33,"h":75.33,"l":75.33,"n":12,"o":75.33,"t":"2026-10-09T15:30:00Z","v":500,"vw":75.33},{"c":75.43,"h":75.43,"l":75.33,"n":35,"o":75.33,"t":"2026-10-09T15:45:00Z","v":1056,"vw":75.38},{"c":75.25,"h":75.4,"l":75.25,"n":53,"o":75.33,"t":"2026-10-09T16:00:00Z","v":1981,"vw":75.311984},{"c":75.335,"h":75.335,"l":75.335,"n":11,"o":75.335,"t":"2026-10-09T16:15:00Z","v":223,"vw":75.335},{"c":75.335,"h":75.335,"l":75.335,"n":18,"o":75.335,"t":"2026-10-09T16:30:00Z","v":467,"vw":75.335},{"c":75.19,"h":75.3946,"l":75.19,"n":109,"o":75.335,"t":"2026-10-09T16:45:00Z","v":4253,"vw":75.274824},{"c":75.17,"h":75.39,"l":75.17,"n":24,"o":75.39,"t":"2026-10-09T17:00:00Z","v":948,"vw":75.360509},{"c":75.275,"h":75.3899,"l":75.1601,"n":30,"o":75.1601,"t":"2026-10-09T17:15:00Z","v":1482,"vw":75.309956},{"c":75.23,"h":75.31,"l":75.23,"n":52,"o":75.3,"t":"2026-10-09T17:30:00Z","v":3377,"vw":75.28893},{"c":75.39,"h":75.39,"l":75.31,"n":43,"o":75.31,"t":"2026-10-09T17:45:00Z","v":3520,"vw":75.326854},{"c":75.315,"h":75.385,"l":75.29,"n":90,"o":75.335,"t":"2026-10-09T18:00:00Z","v":2752,"vw":75.307192},{"c":75.3116,"h":75.32,"l":75.24,"n":49,"o":75.32,"t":"2026-10-09T18:15:00Z","v":2110,"vw":75.309614},{"c":75.2,"h":75.35,"l":75.2,"n":123,"o":75.3,"t":"2026-10-09T18:30:00Z","v":4679,"vw":75.262856},{"c":75.27,"h":75.4,"l":75.25,"n":137,"o":75.255,"t":"2026-10-09T18:45:00Z","v":4485,"vw":75.320346},{"c":75.27,"h":75.27,"l":75.18,"n":65,"o":75.26,"t":"2026-10-09T19:00:00Z","v":1500,"vw":75.222508},{"c":75.18,"h":75.36,"l":75.18,"n":97,"o":75.19,"t":"2026-10-09T19:15:00Z","v":3586,"vw":75.228113},{"c":75.36,"h":75.37,"l":75.33,"n":76,"o":75.34,"t":"2026-10-09T19:30:00Z","v":2380,"vw":75.352308},{"c":75.49,"h":75.58,"l":75.25,"n":947,"o":75.37,"t":"2026-10-09T19:45:00Z","v":67257,"vw":75.466217},{"c":75.52,"h":75.52,"l":75.52,"n":23,"o":75.52,"t":"2026-10-09T20:00:00Z","v":20211,"vw":75.52},{"c":75.67,"h":75.74,"l":75.67,"n":6,"o":75.74,"t":"2026-10-12T08:00:00Z","v":400,"vw":75.705},{"c":75.68,"h":75.97,"l":75.68,"n":13,"o":75.97,"t":"2026-10-12T13:30:00Z","v":4041,"vw":75.943369},{"c":75.765,"h":76.11,"l":75.63,"n":129,"o":75.78,"t":"2026-10-12T13:45:00Z","v":7150,"vw":75.757033},{"c":75.51,"h":75.79,"l":75.505,"n":33,"o":75.64,"t":"2026-10-12T14:00:00Z","v":1643,"vw":75.64},{"c":75.605,"h":75.64,"l":75.47,"n":52,"o":75.5,"t":"2026-10-12T14:15:00Z","v":2825,"vw":75.507631},{"c":75.76,"h":75.76,"l":75.52,"n":14,"o":75.52,"t":"2026-10-12T14:30:00Z","v":2151,"vw":75.748258},{"c":75.705,"h":75.705,"l":75.45,"n":10,"o":75.605,"t":"2026-10-12T14:45:00Z","v":542,"vw":75.59125},{"c":75.755,"h":75.755,"l":75.44,"n":8,"o":75.44,"t":"2026-10-12T15:00:00Z","v":354,"vw":75.570705},{"c":75.73,"h":75.76,"l":75.4833,"n":50,"o":75.4833,"t":"2026-10-12T15:15:00Z","v":2131,"vw":75.571558},{"c":75.72,"h":75.81,"l":75.63,"n":173,"o":75.73,"t":"2026-10-12T15:30:00Z","v":7474,"vw":75.71539},{"c":75.73,"h":75.73,"l":75.64,"n":13,"o":75.64,"t":"2026-10-12T15:45:00Z","v":555,"vw":75.695},{"c":75.73,"h":75.73,"l":75.73,"n":10,"o":75.73,"t":"2026-10-12T16:00:00Z","v":490,"vw":75.73},{"c":75.635,"h":75.66,"l":75.54,"n":43,"o":75.65,"t":"2026-10-12T16:15:00Z","v":2555,"vw":75.640713},{"c":75.61,"h":75.635,"l":75.6,"n":59,"o":75.635,"t":"2026-10-12T16:30:00Z","v":3791,"vw":75.611082},{"c":75.66,"h":75.66,"l":75.6,"n":24,"o":75.6,"t":"2026-10-12T16:45:00Z","v":788,"vw":75.63352},{"c":75.66,"h":75.666,"l":75.52,"n":22,"o":75.666,"t":"2026-10-12T17:15:00Z","v":2613,"vw":75.615064},{"c":75.55,"h":75.55,"l":75.52,"n":25,"o":75.52,"t":"2026-10-12T17:30:00Z","v":1070,"vw":75.525068},{"c":75.64,"h":75.64,"l":75.64,"n":9,"o":75.64,"t":"2026-10-12T17:45:00Z","v":262,"vw":75.64},{"c":75.55,"h":75.55,"l":75.55,"n":19,"o":75.55,"t":"2026-10-12T18:00:00Z","v":505,"vw":75.55},{"c":75.43,"h":75.55,"l":75.417,"n":109,"o":75.55,"t":"2026-10-12T18:15:00Z","v":4236,"vw":75.467316},{"c":75.4088,"h":75.43,"l":75.4,"n":61,"o":75.43,"t":"2026-10-12T18:30:00Z","v":3464,"vw":75.422964},{"c":75.4599,"h":75.4599,"l":75.34,"n":105,"o":75.43,"t":"2026-10-12T18:45:00Z","v":4143,"vw":75.394184},{"c":75.29,"h":75.4599,"l":75.26,"n":205,"o":75.4,"t":"2026-10-12T19:00:00Z","v":13434,"vw":75.320986},{"c":75.375,"h":75.48,"l":75.37,"n":80,"o":75.395,"t":"2026-10-12T19:15:00Z","v":1981,"vw":75.395196},{"c":75.21,"h":75.48,"l":75.2,"n":151,"o":75.38,"t":"2026-10-12T19:30:00Z","v":5234,"vw":75.292271},{"c":75.21,"h":75.31,"l":75.17,"n":332,"o":75.24,"t":"2026-10-12T19:45:00Z","v":17589,"vw":75.231778},{"c":75.21,"h":75.21,"l":75.21,"n":15,"o":75.21,"t":"2026-10-12T20:00:00Z","v":12902,"vw":75.21},{"c":75.17,"h":75.17,"l":73.7,"n":185,"o":74.65,"t":"2026-10-13T13:30:00Z","v":17650,"vw":74.868958},{"c":74.625,"h":74.95,"l":74.38,"n":135,"o":74.91,"t":"2026-10-13T13:45:00Z","v":7478,"vw":74.696403},{"c":74.4,"h":74.625,"l":74.35,"n":45,"o":74.625,"t":"2026-10-13T14:00:00Z","v":2024,"vw":74.398692},{"c":74.635,"h":74.635,"l":74.39,"n":43,"o":74.4,"t":"2026-10-13T14:15:00Z","v":2542,"vw":74.443454},{"c":74.635,"h":74.77,"l":74.635,"n":25,"o":74.77,"t":"2026-10-13T14:30:00Z","v":934,"vw":74.673},{"c":74.36,"h":74.63,"l":74.36,"n":63,"o":74.625,"t":"2026-10-13T14:45:00Z","v":3424,"vw":74.511879},{"c":74.545,"h":74.69,"l":74.355,"n":63,"o":74.355,"t":"2026-10-13T15:00:00Z","v":2797,"vw":74.557797},{"c":74.57,"h":74.7,"l":74.57,"n":58,"o":74.7,"t":"2026-10-13T15:15:00Z","v":1739,"vw":74.643571},{"c":74.575,"h":74.575,"l":74.42,"n":60,"o":74.57,"t":"2026-10-13T15:30:00Z","v":3176,"vw":74.499897},{"c":74.53,"h":74.585,"l":74.425,"n":36,"o":74.585,"t":"2026-10-13T15:45:00Z","v":2136,"vw":74.470804},{"c":74.23,"h":74.46,"l":74.21,"n":79,"o":74.405,"t":"2026-10-13T16:00:00Z","v":4071,"vw":74.346712},{"c":74.32,"h":74.32,"l":74.225,"n":4,"o":74.225,"t":"2026-10-13T16:15:00Z","v":204,"vw":74.2725},{"c":74.49,"h":74.5,"l":74.28,"n":169,"o":74.28,"t":"2026-10-13T16:30:00Z","v":6448,"vw":74.408994},{"c":74.405,"h":74.5,"l":74.395,"n":54,"o":74.44,"t":"2026-10-13T16:45:00Z","v":2332,"vw":74.426516},{"c":74.53,"h":74.53,"l":74.405,"n":77,"o":74.405,"t":"2026-10-13T17:00:00Z","v":2075,"vw":74.477083},{"c":74.45,"h":74.56,"l":74.43,"n":49,"o":74.52,"t":"2026-10-13T17:15:00Z","v":2152,"vw":74.478716},{"c":74.42,"h":74.53,"l":74.34,"n":70,"o":74.45,"t":"2026-10-13T17:30:00Z","v":4826,"vw":74.431015},{"c":74.41,"h":74.42,"l":74.32,"n":73,"o":74.42,"t":"2026-10-13T17:45:00Z","v":2188,"vw":74.362562},{"c":74.63,"h":74.655,"l":74.41,"n":130,"o":74.41,"t":"2026-10-13T18:00:00Z","v":5187,"vw":74.533254},{"c":74.36,"h":74.63,"l":74.36,"n":88,"o":74.63,"t":"2026-10-13T18:15:00Z","v":4287,"vw":74.509737},{"c":74.62,"h":74.7575,"l":74.525,"n":94,"o":74.525,"t":"2026-10-13T18:30:00Z","v":6631,"vw":74.637779},{"c":74.72,"h":74.72,"l":74.62,"n":46,"o":74.71,"t":"2026-10-13T18:45:00Z","v":1752,"vw":74.675455},{"c":74.55,"h":74.72,"l":74.55,"n":165,"o":74.675,"t":"2026-10-13T19:00:00Z","v":8126,"vw":74.61873},{"c":74.46,"h":74.669,"l":74.43,"n":130,"o":74.6,"t":"2026-10-13T19:15:00Z","v":6227,"vw":74.530983},{"c":74.54,"h":74.63,"l":74.43,"n":251,"o":74.575,"t":"2026-10-13T19:30:00Z","v":13422,"vw":74.519511},{"c":74.67,"h":74.75,"l":74.42,"n":770,"o":74.545,"t":"2026-10-13T19:45:00Z","v":36249,"vw":74.578539},{"c":74.59,"h":74.59,"l":74.59,"n":16,"o":74.59,"t":"2026-10-13T20:00:00Z","v":17531,"vw":74.59},{"c":71.11,"h":71.59,"l":70.66,"n":234,"o":71.3,"t":"2026-10-14T13:30:00Z","v":25078,"vw":71.387447},{"c":70.81,"h":71.315,"l":70.79,"n":209,"o":71.315,"t":"2026-10-14T13:45:00Z","v":11308,"vw":71.00148},{"c":71.005,"h":71.2,"l":70.91,"n":92,"o":70.91,"t":"2026-10-14T14:00:00Z","v":3348,"vw":70.998975},{"c":71.16,"h":71.24,"l":70.9455,"n":88,"o":70.9621,"t":"2026-10-14T14:15:00Z","v":3416,"vw":71.16042},{"c":71.41,"h":71.42,"l":71.12,"n":417,"o":71.165,"t":"2026-10-14T14:30:00Z","v":21261,"vw":71.217382},{"c":71.33,"h":71.43,"l":71.2,"n":166,"o":71.43,"t":"2026-10-14T14:45:00Z","v":6468,"vw":71.288213},{"c":71.12,"h":71.2899,"l":71.12,"n":104,"o":71.22,"t":"2026-10-14T15:00:00Z","v":4131,"vw":71.204165},{"c":71.165,"h":71.28,"l":71.01,"n":117,"o":71.01,"t":"2026-10-14T15:15:00Z","v":4353,"vw":71.136579},{"c":71.035,"h":71.3,"l":71.03,"n":91,"o":71.165,"t":"2026-10-14T15:30:00Z","v":4595,"vw":71.152531},{"c":71.145,"h":71.145,"l":71.04,"n":8,"o":71.04,"t":"2026-10-14T15:45:00Z","v":239,"vw":71.0925},{"c":70.84,"h":71.06,"l":70.84,"n":133,"o":71.05,"t":"2026-10-14T16:00:00Z","v":7224,"vw":70.923568},{"c":70.77,"h":70.85,"l":70.77,"n":76,"o":70.845,"t":"2026-10-14T16:15:00Z","v":3049,"vw":70.79727},{"c":70.632,"h":70.76,"l":70.632,"n":157,"o":70.76,"t":"2026-10-14T16:30:00Z","v":5186,"vw":70.689214},{"c":70.57,"h":70.755,"l":70.57,"n":185,"o":70.64,"t":"2026-10-14T16:45:00Z","v":9334,"vw":70.641967},{"c":70.65,"h":70.695,"l":70.541,"n":27,"o":70.695,"t":"2026-10-14T17:00:00Z","v":1201,"vw":70.5945},{"c":70.66,"h":70.72,"l":70.54,"n":266,"o":70.61,"t":"2026-10-14T17:15:00Z","v":7427,"vw":70.638773},{"c":70.48,"h":70.655,"l":70.46,"n":138,"o":70.597,"t":"2026-10-14T17:30:00Z","v":5911,"vw":70.588605},{"c":70.31,"h":70.485,"l":70.3,"n":80,"o":70.485,"t":"2026-10-14T17:45:00Z","v":2737,"vw":70.388363},{"c":70.575,"h":70.575,"l":70.32,"n":93,"o":70.32,"t":"2026-10-14T18:00:00Z","v":2725,"vw":70.442951},{"c":70.33,"h":70.6804,"l":70.33,"n":67,"o":70.595,"t":"2026-10-14T18:15:00Z","v":3193,"vw":70.473022},{"c":70.3621,"h":70.47,"l":70.31,"n":78,"o":70.34,"t":"2026-10-14T18:30:00Z","v":1676,"vw":70.364155},{"c":70.395,"h":70.44,"l":70.3,"n":121,"o":70.38,"t":"2026-10-14T18:45:00Z","v":3379,"vw":70.359713},{"c":70.48,"h":70.555,"l":70.25,"n":244,"o":70.395,"t":"2026-10-14T19:00:00Z","v":8536,"vw":70.407585},{"c":70.6,"h":70.7,"l":70.31,"n":191,"o":70.35,"t":"2026-10-14T19:15:00Z","v":6808,"vw":70.526701},{"c":70.585,"h":70.7,"l":70.47,"n":293,"o":70.47,"t":"2026-10-14T19:30:00Z","v":15488,"vw":70.563443},{"c":70.71,"h":70.78,"l":70.47,"n":820,"o":70.5,"t":"2026-10-14T19:45:00Z","v":42347,"vw":70.634976},{"c":70.71,"h":70.78,"l":70.71,"n":20,"o":70.78,"t":"2026-10-14T20:00:00Z","v":34756,"vw":70.710207},{"c":70.62,"h":70.65,"l":70.62,"n":10,"o":70.65,"t":"2026-10-15T10:30:00Z","v":531,"vw":70.640826},{"c":70.7,"h":70.7,"l":70.7,"n":7,"o":70.7,"t":"2026-10-15T10:45:00Z","v":106,"vw":70.7},{"c":70.98,"h":70.98,"l":70.8,"n":7,"o":70.8,"t":"2026-10-15T11:45:00Z","v":1555,"vw":70.885512},{"c":69.97,"h":70.76,"l":69.92,"n":312,"o":70.64,"t":"2026-10-15T13:30:00Z","v":23411,"vw":70.369841},{"c":69.715,"h":69.91,"l":69.66,"n":164,"o":69.66,"t":"2026-10-15T13:45:00Z","v":7658,"vw":69.755502},{"c":70.165,"h":70.22,"l":69.81,"n":159,"o":69.81,"t":"2026-10-15T14:00:00Z","v":14218,"vw":70.166573},{"c":70.13,"h":70.36,"l":70,"n":137,"o":70.07,"t":"2026-10-15T14:15:00Z","v":8171,"vw":70.143627},{"c":70.655,"h":70.8,"l":70.15,"n":177,"o":70.155,"t":"2026-10-15T14:30:00Z","v":7263,"vw":70.498764},{"c":70.74,"h":70.74,"l":70.53,"n":91,"o":70.655,"t":"2026-10-15T14:45:00Z","v":4104,"vw":70.629404},{"c":70.67,"h":70.84,"l":70.65,"n":186,"o":70.655,"t":"2026-10-15T15:00:00Z","v":8464,"vw":70.752461},{"c":70.7999,"h":70.805,"l":70.54,"n":180,"o":70.655,"t":"2026-10-15T15:15:00Z","v":11697,"vw":70.642935},{"c":70.79,"h":70.795,"l":70.68,"n":153,"o":70.795,"t":"2026-10-15T15:30:00Z","v":4808,"vw":70.692258},{"c":70.73,"h":70.79,"l":70.65,"n":93,"o":70.695,"t":"2026-10-15T15:45:00Z","v":2179,"vw":70.728859},{"c":70.5695,"h":70.7469,"l":70.5695,"n":74,"o":70.735,"t":"2026-10-15T16:00:00Z","v":4104,"vw":70.675421},{"c":70.51,"h":70.635,"l":70.51,"n":110,"o":70.55,"t":"2026-10-15T16:15:00Z","v":4816,"vw":70.544979},{"c":70.62,"h":70.67,"l":70.59,"n":86,"o":70.59,"t":"2026-10-15T16:30:00Z","v":3606,"vw":70.60245},{"c":70.67,"h":70.67,"l":70.57,"n":79,"o":70.668,"t":"2026-10-15T16:45:00Z","v":2455,"vw":70.624578},{"c":70.71,"h":70.74,"l":70.625,"n":82,"o":70.64,"t":"2026-10-15T17:00:00Z","v":3166,"vw":70.686811},{"c":70.81,"h":70.82,"l":70.63,"n":51,"o":70.63,"t":"2026-10-15T17:15:00Z","v":2625,"vw":70.748953},{"c":71.06,"h":71.06,"l":70.75,"n":148,"o":70.75,"t":"2026-10-15T17:30:00Z","v":5188,"vw":70.91},{"c":71,"h":71,"l":70.935,"n":28,"o":70.96,"t":"2026-10-15T17:45:00Z","v":1057,"vw":70.979491},{"c":70.96,"h":70.96,"l":70.84,"n":111,"o":70.945,"t":"2026-10-15T18:00:00Z","v":4008,"vw":70.914685},{"c":70.94,"h":71.03,"l":70.71,"n":190,"o":70.9,"t":"2026-10-15T18:15:00Z","v":8877,"vw":70.935129},{"c":70.965,"h":71.05,"l":70.965,"n":47,"o":71.04,"t":"2026-10-15T18:30:00Z","v":1282,"vw":71.007796},{"c":71.11,"h":71.11,"l":70.965,"n":153,"o":70.965,"t":"2026-10-15T18:45:00Z","v":8779,"vw":71.02554},{"c":71.24,"h":71.24,"l":71.12,"n":196,"o":71.12,"t":"2026-10-15T19:00:00Z","v":6333,"vw":71.191703},{"c":71.17,"h":71.27,"l":71.17,"n":185,"o":71.25,"t":"2026-10-15T19:15:00Z","v":5732,"vw":71.216946},{"c":71.21,"h":71.24,"l":71.1557,"n":215,"o":71.215,"t":"2026-10-15T19:30:00Z","v":7592,"vw":71.197011},{"c":71.29,"h":71.33,"l":71.14,"n":717,"o":71.165,"t":"2026-10-15T19:45:00Z","v":29383,"vw":71.236079},{"c":71.33,"h":71.33,"l":71.33,"n":11,"o":71.33,"t":"2026-10-15T20:00:00Z","v":27289,"vw":71.33},{"c":71.3,"h":71.34,"l":70.765,"n":319,"o":70.9,"t":"2026-10-16T13:30:00Z","v":37189,"vw":70.985016},{"c":71.13,"h":71.73,"l":70.96,"n":286,"o":71.29,"t":"2026-10-16T13:45:00Z","v":13604,"vw":71.386458},{"c":71.05,"h":71.18,"l":70.75,"n":78,"o":70.95,"t":"2026-10-16T14:00:00Z","v":2798,"vw":71.061499},{"c":71.215,"h":71.27,"l":71.0575,"n":77,"o":71.0575,"t":"2026-10-16T14:15:00Z","v":4187,"vw":71.201233},{"c":71.06,"h":71.31,"l":71.049,"n":80,"o":71.23,"t":"2026-10-16T14:30:00Z","v":3844,"vw":71.223315},{"c":71.27,"h":71.27,"l":71.04,"n":51,"o":71.04,"t":"2026-10-16T14:45:00Z","v":2151,"vw":71.194348},{"c":71.185,"h":71.38,"l":71.18,"n":102,"o":71.275,"t":"2026-10-16T15:00:00Z","v":4214,"vw":71.280031},{"c":70.86,"h":71.195,"l":70.86,"n":76,"o":71.195,"t":"2026-10-16T15:15:00Z","v":3029,"vw":71.0418},{"c":70.97,"h":70.97,"l":70.8,"n":32,"o":70.8689,"t":"2026-10-16T15:30:00Z","v":1133,"vw":70.893057},{"c":70.75,"h":70.945,"l":70.749,"n":71,"o":70.945,"t":"2026-10-16T15:45:00Z","v":2703,"vw":70.847551},{"c":70.64,"h":70.71,"l":70.59,"n":59,"o":70.71,"t":"2026-10-16T16:00:00Z","v":3414,"vw":70.634671},{"c":70.655,"h":70.655,"l":70.635,"n":26,"o":70.635,"t":"2026-10-16T16:15:00Z","v":1042,"vw":70.646935},{"c":70.55,"h":70.67,"l":70.52,"n":68,"o":70.67,"t":"2026-10-16T16:30:00Z","v":2941,"vw":70.565706},{"c":70.495,"h":70.59,"l":70.42,"n":61,"o":70.51,"t":"2026-10-16T16:45:00Z","v":2261,"vw":70.490454},{"c":70.37,"h":70.4,"l":70.295,"n":67,"o":70.4,"t":"2026-10-16T17:00:00Z","v":3306,"vw":70.352817},{"c":70.37,"h":70.38,"l":70.23,"n":40,"o":70.27,"t":"2026-10-16T17:15:00Z","v":1644,"vw":70.310187},{"c":70.61,"h":70.61,"l":70.35,"n":87,"o":70.35,"t":"2026-10-16T17:30:00Z","v":3768,"vw":70.515926},{"c":70.29,"h":70.48,"l":70.29,"n":56,"o":70.44,"t":"2026-10-16T17:45:00Z","v":2006,"vw":70.370923},{"c":70.26,"h":70.26,"l":70.25,"n":24,"o":70.25,"t":"2026-10-16T18:00:00Z","v":629,"vw":70.255},{"c":70.34,"h":70.4,"l":70.19,"n":46,"o":70.4,"t":"2026-10-16T18:15:00Z","v":4083,"vw":70.2246},{"c":70.24,"h":70.38,"l":70.19,"n":196,"o":70.2,"t":"2026-10-16T18:30:00Z","v":8372,"vw":70.280719},{"c":70.115,"h":70.255,"l":70.005,"n":109,"o":70.255,"t":"2026-10-16T18:45:00Z","v":3345,"vw":70.134167},{"c":70.305,"h":70.305,"l":70.03,"n":177,"o":70.15,"t":"2026-10-16T19:00:00Z","v":9564,"vw":70.184086},{"c":70.265,"h":70.5,"l":70.18,"n":202,"o":70.4999,"t":"2026-10-16T19:15:00Z","v":9212,"vw":70.266807},{"c":70.185,"h":70.3,"l":70.18,"n":215,"o":70.22,"t":"2026-10-16T19:30:00Z","v":8579,"vw":70.257597},{"c":70.3,"h":70.48,"l":70.14,"n":641,"o":70.21,"t":"2026-10-16T19:45:00Z","v":37204,"vw":70.350974},{"c":70.31,"h":70.31,"l":70.31,"n":19,"o":70.31,"t":"2026-10-16T20:00:00Z","v":23038,"vw":70.31},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-19T11:15:00Z","v":100,"vw":70.9},{"c":70.355,"h":71.38,"l":70.31,"n":115,"o":71.38,"t":"2026-10-19T13:30:00Z","v":12780,"vw":71.050039},{"c":70.1525,"h":70.4299,"l":70.1525,"n":281,"o":70.35,"t":"2026-10-19T13:45:00Z","v":15703,"vw":70.32217},{"c":70.015,"h":70.3195,"l":69.8745,"n":104,"o":70.29,"t":"2026-10-19T14:00:00Z","v":5332,"vw":70.09266},{"c":70.1109,"h":70.315,"l":69.99,"n":68,"o":70.15,"t":"2026-10-19T14:15:00Z","v":3194,"vw":70.163967},{"c":70.155,"h":70.2901,"l":70.0155,"n":127,"o":70.13,"t":"2026-10-19T14:30:00Z","v":4804,"vw":70.154088},{"c":70.14,"h":70.1891,"l":70,"n":77,"o":70.155,"t":"2026-10-19T14:45:00Z","v":5289,"vw":70.097784},{"c":70.3,"h":70.3,"l":70.185,"n":78,"o":70.185,"t":"2026-10-19T15:00:00Z","v":3468,"vw":70.244816},{"c":70.215,"h":70.3198,"l":70.05,"n":114,"o":70.3198,"t":"2026-10-19T15:15:00Z","v":5529,"vw":70.244905},{"c":70.22,"h":70.335,"l":70.21,"n":120,"o":70.3,"t":"2026-10-19T15:30:00Z","v":4705,"vw":70.264365},{"c":70.2,"h":70.25,"l":70.16,"n":85,"o":70.162,"t":"2026-10-19T15:45:00Z","v":4496,"vw":70.18988},{"c":69.97,"h":70.255,"l":69.93,"n":160,"o":70.255,"t":"2026-10-19T16:00:00Z","v":7568,"vw":70.012173},{"c":69.99,"h":70.07,"l":69.94,"n":34,"o":69.96,"t":"2026-10-19T16:15:00Z","v":1710,"vw":69.992803},{"c":70.01,"h":70.02,"l":69.88,"n":98,"o":69.9615,"t":"2026-10-19T16:30:00Z","v":4093,"vw":69.962658},{"c":69.74,"h":69.985,"l":69.72,"n":135,"o":69.985,"t":"2026-10-19T16:45:00Z","v":11673,"vw":69.815366},{"c":69.815,"h":69.815,"l":69.73,"n":43,"o":69.81,"t":"2026-10-19T17:00:00Z","v":2598,"vw":69.782966},{"c":69.83,"h":69.83,"l":69.75,"n":45,"o":69.75,"t":"2026-10-19T17:15:00Z","v":1709,"vw":69.787143},{"c":69.835,"h":69.835,"l":69.78,"n":29,"o":69.835,"t":"2026-10-19T17:30:00Z","v":4104,"vw":69.832399},{"c":69.72,"h":69.81,"l":69.7,"n":130,"o":69.8,"t":"2026-10-19T17:45:00Z","v":5527,"vw":69.743159},{"c":69.71,"h":69.75,"l":69.6862,"n":58,"o":69.74,"t":"2026-10-19T18:00:00Z","v":2832,"vw":69.7118},{"c":69.66,"h":69.84,"l":69.66,"n":104,"o":69.71,"t":"2026-10-19T18:15:00Z","v":3384,"vw":69.725389},{"c":69.635,"h":69.79,"l":69.56,"n":71,"o":69.64,"t":"2026-10-19T18:30:00Z","v":2498,"vw":69.62284},{"c":69.655,"h":69.69,"l":69.51,"n":98,"o":69.53,"t":"2026-10-19T18:45:00Z","v":4325,"vw":69.618558},{"c":69.6746,"h":69.74,"l":69.58,"n":124,"o":69.68,"t":"2026-10-19T19:00:00Z","v":4012,"vw":69.667388},{"c":69.6401,"h":69.82,"l":69.58,"n":170,"o":69.58,"t":"2026-10-19T19:15:00Z","v":8122,"vw":69.732034},{"c":69.84,"h":69.85,"l":69.735,"n":170,"o":69.78,"t":"2026-10-19T19:30:00Z","v":8848,"vw":69.791123},{"c":69.67,"h":69.8,"l":69.57,"n":581,"o":69.76,"t":"2026-10-19T19:45:00Z","v":26871,"vw":69.674205},{"c":69.63,"h":69.63,"l":69.63,"n":16,"o":69.63,"t":"2026-10-19T20:00:00Z","v":23575,"vw":69.63},{"c":69.65,"h":69.79,"l":69.06,"n":273,"o":69.06,"t":"2026-10-20T13:30:00Z","v":21145,"vw":69.464335},{"c":69.54,"h":69.66,"l":69.51,"n":167,"o":69.65,"t":"2026-10-20T13:45:00Z","v":10973,"vw":69.608797},{"c":69.48,"h":69.755,"l":69.46,"n":133,"o":69.715,"t":"2026-10-20T14:00:00Z","v":5275,"vw":69.541402},{"c":70.25,"h":70.25,"l":69.48,"n":142,"o":69.48,"t":"2026-10-20T14:15:00Z","v":7705,"vw":69.981409},{"c":70.17,"h":70.27,"l":70,"n":62,"o":70.19,"t":"2026-10-20T14:30:00Z","v":4049,"vw":70.131578},{"c":70.05,"h":70.27,"l":70.05,"n":31,"o":70.21,"t":"2026-10-20T14:45:00Z","v":1876,"vw":70.178334},{"c":69.965,"h":70.0604,"l":69.8,"n":65,"o":70.0604,"t":"2026-10-20T15:00:00Z","v":2293,"vw":69.992853},{"c":69.66,"h":70.0261,"l":69.65,"n":90,"o":69.805,"t":"2026-10-20T15:15:00Z","v":7625,"vw":69.816437},{"c":69.84,"h":69.84,"l":69.66,"n":28,"o":69.84,"t":"2026-10-20T15:30:00Z","v":1219,"vw":69.71021},{"c":69.71,"h":69.93,"l":69.69,"n":31,"o":69.93,"t":"2026-10-20T15:45:00Z","v":1900,"vw":69.78669},{"c":69.88,"h":69.92,"l":69.71,"n":42,"o":69.92,"t":"2026-10-20T16:00:00Z","v":1692,"vw":69.793646},{"c":69.845,"h":69.87,"l":69.662,"n":124,"o":69.73,"t":"2026-10-20T16:15:00Z","v":7914,"vw":69.763946},{"c":69.82,"h":69.89,"l":69.78,"n":71,"o":69.88,"t":"2026-10-20T16:30:00Z","v":2542,"vw":69.833261},{"c":69.75,"h":69.785,"l":69.68,"n":23,"o":69.78,"t":"2026-10-20T16:45:00Z","v":919,"vw":69.744071},{"c":69.77,"h":69.77,"l":69.77,"n":4,"o":69.77,"t":"2026-10-20T17:00:00Z","v":257,"vw":69.77},{"c":69.815,"h":69.8591,"l":69.7191,"n":37,"o":69.7191,"t":"2026-10-20T17:15:00Z","v":3177,"vw":69.803437},{"c":69.935,"h":69.935,"l":69.78,"n":60,"o":69.78,"t":"2026-10-20T17:30:00Z","v":2573,"vw":69.854473},{"c":69.79,"h":69.91,"l":69.79,"n":20,"o":69.8432,"t":"2026-10-20T17:45:00Z","v":866,"vw":69.835704},{"c":69.99,"h":69.99,"l":69.8002,"n":45,"o":69.87,"t":"2026-10-20T18:00:00Z","v":1539,"vw":69.894534},{"c":69.905,"h":69.992,"l":69.78,"n":35,"o":69.925,"t":"2026-10-20T18:15:00Z","v":1225,"vw":69.903943},{"c":69.75,"h":69.93,"l":69.75,"n":49,"o":69.885,"t":"2026-10-20T18:30:00Z","v":1737,"vw":69.804531},{"c":69.765,"h":69.765,"l":69.76,"n":17,"o":69.76,"t":"2026-10-20T18:45:00Z","v":944,"vw":69.762913},{"c":69.79,"h":69.8022,"l":69.7,"n":95,"o":69.72,"t":"2026-10-20T19:00:00Z","v":3825,"vw":69.741665},{"c":69.895,"h":69.94,"l":69.6954,"n":155,"o":69.74,"t":"2026-10-20T19:15:00Z","v":10342,"vw":69.873699},{"c":69.88,"h":70.05,"l":69.842,"n":206,"o":69.88,"t":"2026-10-20T19:30:00Z","v":9405,"vw":69.911743},{"c":69.9,"h":69.935,"l":69.7,"n":463,"o":69.84,"t":"2026-10-20T19:45:00Z","v":24556,"vw":69.806679},{"c":69.81,"h":69.81,"l":69.81,"n":9,"o":69.81,"t":"2026-10-20T20:00:00Z","v":22585,"vw":69.81},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-21T11:00:00Z","v":152,"vw":70},{"c":70.18,"h":70.18,"l":70.18,"n":4,"o":70.18,"t":"2026-10-21T13:15:00Z","v":244,"vw":70.18},{"c":69.55,"h":70.79,"l":69.48,"n":196,"o":70.18,"t":"2026-10-21T13:30:00Z","v":14979,"vw":70.347134},{"c":69.41,"h":69.6839,"l":69.41,"n":49,"o":69.41,"t":"2026-10-21T13:45:00Z","v":2461,"vw":69.51245},{"c":69.365,"h":69.41,"l":69.12,"n":53,"o":69.41,"t":"2026-10-21T14:00:00Z","v":2632,"vw":69.331377},{"c":69.405,"h":69.405,"l":69.11,"n":15,"o":69.365,"t":"2026-10-21T14:15:00Z","v":566,"vw":69.325527},{"c":69.21,"h":69.41,"l":69.21,"n":38,"o":69.41,"t":"2026-10-21T14:30:00Z","v":1272,"vw":69.38923},{"c":69.435,"h":69.475,"l":69.19,"n":56,"o":69.41,"t":"2026-10-21T14:45:00Z","v":2615,"vw":69.360307},{"c":69.49,"h":69.49,"l":69.3,"n":29,"o":69.335,"t":"2026-10-21T15:00:00Z","v":2150,"vw":69.387993},{"c":69.69,"h":69.69,"l":69.48,"n":108,"o":69.49,"t":"2026-10-21T15:15:00Z","v":4665,"vw":69.570875},{"c":69.585,"h":69.685,"l":69.49,"n":35,"o":69.585,"t":"2026-10-21T15:30:00Z","v":1210,"vw":69.585593},{"c":69.61,"h":69.69,"l":69.56,"n":80,"o":69.585,"t":"2026-10-21T15:45:00Z","v":4884,"vw":69.62575},{"c":69.62,"h":69.62,"l":69.55,"n":37,"o":69.57,"t":"2026-10-21T16:00:00Z","v":1678,"vw":69.588222},{"c":69.65,"h":69.707,"l":69.61,"n":66,"o":69.64,"t":"2026-10-21T16:15:00Z","v":3434,"vw":69.663124},{"c":69.85,"h":69.9675,"l":69.7,"n":129,"o":69.7,"t":"2026-10-21T16:30:00Z","v":5936,"vw":69.830983},{"c":69.72,"h":69.795,"l":69.72,"n":37,"o":69.73,"t":"2026-10-21T16:45:00Z","v":3526,"vw":69.769232},{"c":69.765,"h":69.78,"l":69.68,"n":31,"o":69.75,"t":"2026-10-21T17:00:00Z","v":1002,"vw":69.733021},{"c":69.92,"h":69.92,"l":69.92,"n":6,"o":69.92,"t":"2026-10-21T17:15:00Z","v":401,"vw":69.92},{"c":69.871,"h":69.871,"l":69.65,"n":8,"o":69.65,"t":"2026-10-21T17:30:00Z","v":682,"vw":69.725008},{"c":69.7,"h":69.7,"l":69.7,"n":7,"o":69.7,"t":"2026-10-21T17:45:00Z","v":236,"vw":69.7},{"c":69.74,"h":69.76,"l":69.74,"n":8,"o":69.74,"t":"2026-10-21T18:00:00Z","v":707,"vw":69.74432},{"c":69.78,"h":69.78,"l":69.745,"n":10,"o":69.745,"t":"2026-10-21T18:15:00Z","v":1247,"vw":69.776362},{"c":69.785,"h":69.795,"l":69.76,"n":63,"o":69.78,"t":"2026-10-21T18:30:00Z","v":2268,"vw":69.779984},{"c":69.46,"h":69.79,"l":69.46,"n":100,"o":69.7701,"t":"2026-10-21T18:45:00Z","v":4823,"vw":69.658836},{"c":69.36,"h":69.375,"l":69.26,"n":49,"o":69.28,"t":"2026-10-21T19:00:00Z","v":2134,"vw":69.301923},{"c":69.6,"h":69.7,"l":69.3618,"n":159,"o":69.48,"t":"2026-10-21T19:15:00Z","v":6959,"vw":69.502872},{"c":69.79,"h":69.79,"l":69.615,"n":166,"o":69.615,"t":"2026-10-21T19:30:00Z","v":10524,"vw":69.724696},{"c":69.78,"h":69.9,"l":69.68,"n":513,"o":69.79,"t":"2026-10-21T19:45:00Z","v":28006,"vw":69.793386},{"c":69.82,"h":69.82,"l":69.82,"n":17,"o":69.82,"t":"2026-10-21T20:00:00Z","v":19721,"vw":69.82},{"c":69.82,"h":69.82,"l":69.82,"n":1,"o":69.82,"t":"2026-10-21T20:30:00Z","v":158,"vw":69.82},{"c":68.87,"h":68.87,"l":68.4,"n":34,"o":68.4,"t":"2026-10-22T13:30:00Z","v":3407,"vw":68.479268},{"c":68.69,"h":68.92,"l":68.59,"n":119,"o":68.63,"t":"2026-10-22T13:45:00Z","v":8288,"vw":68.679389},{"c":68.32,"h":68.725,"l":68.32,"n":124,"o":68.56,"t":"2026-10-22T14:00:00Z","v":9025,"vw":68.458395},{"c":68.31,"h":68.415,"l":68.27,"n":110,"o":68.415,"t":"2026-10-22T14:15:00Z","v":4732,"vw":68.308089},{"c":68.21,"h":68.37,"l":68.21,"n":18,"o":68.27,"t":"2026-10-22T14:30:00Z","v":867,"vw":68.261394},{"c":67.9,"h":68.21,"l":67.9,"n":90,"o":68.21,"t":"2026-10-22T14:45:00Z","v":6206,"vw":67.976292},{"c":67.62,"h":68.01,"l":67.62,"n":166,"o":67.9,"t":"2026-10-22T15:00:00Z","v":8647,"vw":67.790961},{"c":67.7,"h":67.9,"l":67.63,"n":76,"o":67.63,"t":"2026-10-22T15:15:00Z","v":2541,"vw":67.760359},{"c":67.6101,"h":67.86,"l":67.5479,"n":113,"o":67.7,"t":"2026-10-22T15:30:00Z","v":10150,"vw":67.681639},{"c":67.785,"h":67.785,"l":67.785,"n":20,"o":67.785,"t":"2026-10-22T15:45:00Z","v":1281,"vw":67.785},{"c":67.95,"h":67.95,"l":67.785,"n":10,"o":67.785,"t":"2026-10-22T16:00:00Z","v":331,"vw":67.873963},{"c":67.79,"h":67.79,"l":67.75,"n":18,"o":67.79,"t":"2026-10-22T16:15:00Z","v":974,"vw":67.780769},{"c":67.77,"h":67.89,"l":67.77,"n":51,"o":67.885,"t":"2026-10-22T16:30:00Z","v":2607,"vw":67.841597},{"c":67.96,"h":67.96,"l":67.7,"n":91,"o":67.77,"t":"2026-10-22T16:45:00Z","v":3625,"vw":67.827681},{"c":67.866,"h":67.875,"l":67.78,"n":19,"o":67.875,"t":"2026-10-22T17:00:00Z","v":1409,"vw":67.837878},{"c":67.82,"h":67.98,"l":67.82,"n":67,"o":67.925,"t":"2026-10-22T17:15:00Z","v":3452,"vw":67.888651},{"c":68.015,"h":68.14,"l":67.8934,"n":46,"o":67.905,"t":"2026-10-22T17:30:00Z","v":2851,"vw":67.994624},{"c":67.869,"h":67.94,"l":67.85,"n":45,"o":67.8934,"t":"2026-10-22T17:45:00Z","v":3298,"vw":67.895711},{"c":67.77,"h":67.95,"l":67.77,"n":70,"o":67.95,"t":"2026-10-22T18:00:00Z","v":2554,"vw":67.807353},{"c":67.77,"h":67.94,"l":67.7375,"n":67,"o":67.77,"t":"2026-10-22T18:15:00Z","v":3236,"vw":67.834418},{"c":67.77,"h":67.86,"l":67.69,"n":87,"o":67.86,"t":"2026-10-22T18:30:00Z","v":5055,"vw":67.739395},{"c":67.6615,"h":67.85,"l":67.65,"n":79,"o":67.745,"t":"2026-10-22T18:45:00Z","v":3022,"vw":67.753741},{"c":67.9,"h":67.9836,"l":67.65,"n":161,"o":67.65,"t":"2026-10-22T19:00:00Z","v":6323,"vw":67.780095},{"c":67.89,"h":67.94,"l":67.745,"n":85,"o":67.9,"t":"2026-10-22T19:15:00Z","v":3180,"vw":67.836615},{"c":67.76,"h":67.93,"l":67.686,"n":202,"o":67.9199,"t":"2026-10-22T19:30:00Z","v":9974,"vw":67.773501},{"c":67.88,"h":67.95,"l":67.72,"n":566,"o":67.72,"t":"2026-10-22T19:45:00Z","v":24487,"vw":67.845722},{"c":67.91,"h":67.91,"l":67.91,"n":15,"o":67.91,"t":"2026-10-22T20:00:00Z","v":19313,"vw":67.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":101.33893659169163,"iv":1.362522228668237,"gamma":0.010766883977565329,"theta":-0.12741168656796595,"vega":0.05349230864149586,"rho":0.008695824754923765,"breakevenPct":52.83306816623713},{"delta":0.25,"premium":2.45,"strike":85.31407178341568,"iv":0.9809607866745238,"gamma":0.016972145367396767,"theta":-0.10479536863129396,"vega":0.06071682029505126,"rho":0.011312115417055704,"breakevenPct":29.235858906516988},{"delta":0.3,"premium":2.45,"strike":78.16600071381609,"iv":0.7572320201986175,"gamma":0.024397614560825866,"theta":-0.08870688829489846,"vega":0.06628515699739457,"rho":0.01391273300285475,"breakevenPct":18.710058480070828},{"delta":0.35,"premium":2.5249577309136195,"strike":74.21097125354085,"iv":0.6211939954502834,"gamma":0.031415734296501796,"theta":-0.07787334260154027,"vega":0.07032993538752207,"rho":0.016467153390155156,"breakevenPct":12.996508591451146},{"delta":0.4,"premium":2.726795404519261,"strike":72.08636416295515,"iv":0.5548499008739547,"gamma":0.03685683707324156,"theta":-0.07233684280257949,"vega":0.07303935244729903,"rho":0.018954854118630557,"breakevenPct":10.165159133374194},{"delta":0.45,"premium":2.931998295696634,"strike":69.98082658713251,"iv":0.48933148700468687,"gamma":0.04221917341286749,"theta":-0.06683787814230933,"vega":0.07567085641244142,"rho":0.021440596822361286,"breakevenPct":7.366845652818649},{"delta":0.5,"premium":3.3207925010651893,"strike":68.91563698338304,"iv":0.4688585428206221,"gamma":0.04328436301661696,"theta":-0.06338666382616105,"vega":0.07405176821474223,"rho":0.023819518398354833,"breakevenPct":6.3708282792640745},{"delta":0.55,"premium":3.7095867064337456,"strike":67.85044737963358,"iv":0.4483855986365573,"gamma":0.044349552620366425,"theta":-0.059935449510012784,"vega":0.07243268001704303,"rho":0.026198439974348384,"breakevenPct":5.3748109057094995},{"delta":0.6,"premium":4.098380911802301,"strike":66.7852577758841,"iv":0.42791265445249255,"gamma":0.045414742224115894,"theta":-0.05648423519386451,"vega":0.07081359181934384,"rho":0.02857736155034193,"breakevenPct":4.378793532154926},{"delta":0.65,"premium":4.487175117170857,"strike":65.72006817213463,"iv":0.40743971026842773,"gamma":0.04647993182786536,"theta":-0.05303302087771623,"vega":0.06919450362164464,"rho":0.030956283126335485,"breakevenPct":3.3827761586003513},{"delta":0.7,"premium":5.307765876052027,"strike":64.38026013771997,"iv":0.41314659525631214,"gamma":0.04448553940321347,"theta":-0.05105944912012242,"vega":0.06600527926549349,"rho":0.03302719404561769,"breakevenPct":2.618209415067001},{"delta":0.75,"premium":7.029265493496558,"strike":62.467482785003824,"iv":0.47347559296097935,"gamma":0.036107574598316754,"theta":-0.05216885998469779,"vega":0.05954009181331293,"rho":0.03445546544657626,"breakevenPct":2.3365458378742248},{"delta":0.8,"premium":8.750765110941089,"strike":60.554705432287676,"iv":0.5338045906656466,"gamma":0.027729609793420037,"theta":-0.05327827084927315,"vega":0.05307490436113236,"rho":0.03588373684753482,"breakevenPct":2.054882260681448},{"delta":0.85,"premium":10.254953998584572,"strike":58.74380750176928,"iv":0.5291910120311394,"gamma":0.021581670205237085,"theta":-0.04510813871196037,"vega":0.042833757961783445,"rho":0.03745364672091607,"breakevenPct":1.603241791126286},{"delta":0.9,"premium":11.670382165605096,"strike":56.974522292993626,"iv":0.4980515923566879,"gamma":0.016344585987261143,"theta":-0.033147770700636944,"vega":0.031050318471337574,"rho":0.03908140892810378,"breakevenPct":1.0821741401836689}],"put":[{"delta":0.15,"premium":2.45,"strike":49.12700013429477,"iv":1.378216083711307,"gamma":0.008926381947832296,"theta":-0.10416181768753148,"vega":0.044510637607756094,"rho":-0.010146964715434241,"breakevenPct":31.266381778390855},{"delta":0.2,"premium":2.45,"strike":55.80493858341366,"iv":1.0071708333777603,"gamma":0.01477602648444646,"theta":-0.09050646920301353,"vega":0.05336608522755834,"rho":-0.012920116353437245,"breakevenPct":21.43286911586856},{"delta":0.25,"premium":2.4333562576167433,"strike":60.23776774833224,"iv":0.7684558216636034,"gamma":0.02198698709402407,"theta":-0.07797528891230726,"vega":0.06062541202830716,"rho":-0.015693742737213183,"breakevenPct":14.880854821505675},{"delta":0.3,"premium":2.2372643413716005,"strike":63.03908083754857,"iv":0.5873641618614838,"gamma":0.03334758292106873,"theta":-0.0631074719050677,"vega":0.06596340495283236,"rho":-0.018331940963167648,"breakevenPct":10.46706450275811},{"delta":0.35,"premium":2.2645768025078366,"strike":65.3358710255262,"iv":0.4603581728616212,"gamma":0.04155526197939991,"theta":-0.05285450067174205,"vega":0.07008961038961038,"rho":-0.02112235729462665,"breakevenPct":7.125174167253185},{"delta":0.4,"premium":2.8131661442006273,"strike":66.45544111061352,"iv":0.4595520824003583,"gamma":0.04240613524406628,"theta":-0.053369502910882216,"vega":0.07138831168831168,"rho":-0.024267949205596252,"breakevenPct":6.284383792647769},{"delta":0.45,"premium":3.3617554858934167,"strike":67.57501119570085,"iv":0.4587459919390954,"gamma":0.043257008508732646,"theta":-0.05388450515002239,"vega":0.07268701298701298,"rho":-0.02741354111656585,"breakevenPct":5.4435934180423535},{"delta":0.5,"premium":3.9103448275862065,"strike":68.69458128078817,"iv":0.45793990147783253,"gamma":0.04410788177339901,"theta":-0.05439950738916256,"vega":0.07398571428571428,"rho":-0.03055913302753545,"breakevenPct":4.602803043436938},{"delta":0.55,"premium":4.458934169278997,"strike":69.8141513658755,"iv":0.45713381101656964,"gamma":0.04495875503806539,"theta":-0.05491450962830273,"vega":0.07528441558441558,"rho":-0.03370472493850504,"breakevenPct":3.762012668831522},{"delta":0.6,"premium":5.18767377201112,"strike":70.96617238183504,"iv":0.44992761816496757,"gamma":0.04361209453197405,"theta":-0.05117395736793327,"vega":0.07202177942539388,"rho":-0.036966444096979856,"breakevenPct":3.1387150495892833},{"delta":0.65,"premium":5.95227062094532,"strike":72.12465245597775,"iv":0.44144754402224284,"gamma":0.041828035217794254,"theta":-0.04658637627432808,"vega":0.06785125115848008,"rho":-0.04025127731191254,"breakevenPct":2.5587073552754456},{"delta":0.7,"premium":6.716867469879517,"strike":73.28313253012048,"iv":0.43296746987951806,"gamma":0.040043975903614464,"theta":-0.0419987951807229,"vega":0.06368072289156627,"rho":-0.043536110526845216,"breakevenPct":1.9786996609616085},{"delta":0.75,"premium":7.481464318813716,"strike":74.44161260426321,"iv":0.42448739573679334,"gamma":0.038259916589434666,"theta":-0.0374112140871177,"vega":0.05951019462465246,"rho":-0.0468209437417779,"breakevenPct":1.3986919666477706},{"delta":0.8,"premium":8.889269612263302,"strike":76.16771866546438,"iv":0.4275697926059513,"gamma":0.033920198376916136,"theta":-0.03190703336339044,"vega":0.05273570784490532,"rho":-0.05058591043013372,"breakevenPct":0.9299822512132372},{"delta":0.85,"premium":10.895581605049593,"strike":78.42200180342651,"iv":0.4414110910730388,"gamma":0.027202434625789005,"theta":-0.025549954914337245,"vega":0.04353823264201985,"rho":-0.05479764224240836,"breakevenPct":0.5648355199868604},{"delta":0.9,"premium":14.678640776699028,"strike":82.42718446601941,"iv":0.49425533980582526,"gamma":0.018810679611650487,"theta":-0.020080582524271844,"vega":0.033410679611650486,"rho":-0.06040015309549999,"breakevenPct":0.23775042067384505}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":101.33893659169163,"iv":1.362522228668237,"gamma":0.010766883977565329,"theta":-0.12741168656796595,"vega":0.05349230864149586,"rho":0.008695824754923765,"breakevenPct":52.83306816623713},{"delta":0.25,"premium":2.45,"strike":85.31407178341568,"iv":0.9809607866745238,"gamma":0.016972145367396767,"theta":-0.10479536863129396,"vega":0.06071682029505126,"rho":0.011312115417055704,"breakevenPct":29.235858906516988},{"delta":0.3,"premium":2.45,"strike":78.16600071381609,"iv":0.7572320201986175,"gamma":0.024397614560825866,"theta":-0.08870688829489846,"vega":0.06628515699739457,"rho":0.01391273300285475,"breakevenPct":18.710058480070828},{"delta":0.35,"premium":2.5249577309136195,"strike":74.21097125354085,"iv":0.6211939954502834,"gamma":0.031415734296501796,"theta":-0.07787334260154027,"vega":0.07032993538752207,"rho":0.016467153390155156,"breakevenPct":12.996508591451146},{"delta":0.4,"premium":2.726795404519261,"strike":72.08636416295515,"iv":0.5548499008739547,"gamma":0.03685683707324156,"theta":-0.07233684280257949,"vega":0.07303935244729903,"rho":0.018954854118630557,"breakevenPct":10.165159133374194},{"delta":0.45,"premium":2.931998295696634,"strike":69.98082658713251,"iv":0.48933148700468687,"gamma":0.04221917341286749,"theta":-0.06683787814230933,"vega":0.07567085641244142,"rho":0.021440596822361286,"breakevenPct":7.366845652818649},{"delta":0.5,"premium":3.3207925010651893,"strike":68.91563698338304,"iv":0.4688585428206221,"gamma":0.04328436301661696,"theta":-0.06338666382616105,"vega":0.07405176821474223,"rho":0.023819518398354833,"breakevenPct":6.3708282792640745},{"delta":0.55,"premium":3.7095867064337456,"strike":67.85044737963358,"iv":0.4483855986365573,"gamma":0.044349552620366425,"theta":-0.059935449510012784,"vega":0.07243268001704303,"rho":0.026198439974348384,"breakevenPct":5.3748109057094995},{"delta":0.6,"premium":4.098380911802301,"strike":66.7852577758841,"iv":0.42791265445249255,"gamma":0.045414742224115894,"theta":-0.05648423519386451,"vega":0.07081359181934384,"rho":0.02857736155034193,"breakevenPct":4.378793532154926},{"delta":0.65,"premium":4.487175117170857,"strike":65.72006817213463,"iv":0.40743971026842773,"gamma":0.04647993182786536,"theta":-0.05303302087771623,"vega":0.06919450362164464,"rho":0.030956283126335485,"breakevenPct":3.3827761586003513},{"delta":0.7,"premium":5.307765876052027,"strike":64.38026013771997,"iv":0.41314659525631214,"gamma":0.04448553940321347,"theta":-0.05105944912012242,"vega":0.06600527926549349,"rho":0.03302719404561769,"breakevenPct":2.618209415067001},{"delta":0.75,"premium":7.029265493496558,"strike":62.467482785003824,"iv":0.47347559296097935,"gamma":0.036107574598316754,"theta":-0.05216885998469779,"vega":0.05954009181331293,"rho":0.03445546544657626,"breakevenPct":2.3365458378742248},{"delta":0.8,"premium":8.750765110941089,"strike":60.554705432287676,"iv":0.5338045906656466,"gamma":0.027729609793420037,"theta":-0.05327827084927315,"vega":0.05307490436113236,"rho":0.03588373684753482,"breakevenPct":2.054882260681448},{"delta":0.85,"premium":10.254953998584572,"strike":58.74380750176928,"iv":0.5291910120311394,"gamma":0.021581670205237085,"theta":-0.04510813871196037,"vega":0.042833757961783445,"rho":0.03745364672091607,"breakevenPct":1.603241791126286},{"delta":0.9,"premium":11.670382165605096,"strike":56.974522292993626,"iv":0.4980515923566879,"gamma":0.016344585987261143,"theta":-0.033147770700636944,"vega":0.031050318471337574,"rho":0.03908140892810378,"breakevenPct":1.0821741401836689}],"put":[{"delta":0.15,"premium":2.45,"strike":49.12700013429477,"iv":1.378216083711307,"gamma":0.008926381947832296,"theta":-0.10416181768753148,"vega":0.044510637607756094,"rho":-0.010146964715434241,"breakevenPct":31.266381778390855},{"delta":0.2,"premium":2.45,"strike":55.80493858341366,"iv":1.0071708333777603,"gamma":0.01477602648444646,"theta":-0.09050646920301353,"vega":0.05336608522755834,"rho":-0.012920116353437245,"breakevenPct":21.43286911586856},{"delta":0.25,"premium":2.4333562576167433,"strike":60.23776774833224,"iv":0.7684558216636034,"gamma":0.02198698709402407,"theta":-0.07797528891230726,"vega":0.06062541202830716,"rho":-0.015693742737213183,"breakevenPct":14.880854821505675},{"delta":0.3,"premium":2.2372643413716005,"strike":63.03908083754857,"iv":0.5873641618614838,"gamma":0.03334758292106873,"theta":-0.0631074719050677,"vega":0.06596340495283236,"rho":-0.018331940963167648,"breakevenPct":10.46706450275811},{"delta":0.35,"premium":2.2645768025078366,"strike":65.3358710255262,"iv":0.4603581728616212,"gamma":0.04155526197939991,"theta":-0.05285450067174205,"vega":0.07008961038961038,"rho":-0.02112235729462665,"breakevenPct":7.125174167253185},{"delta":0.4,"premium":2.8131661442006273,"strike":66.45544111061352,"iv":0.4595520824003583,"gamma":0.04240613524406628,"theta":-0.053369502910882216,"vega":0.07138831168831168,"rho":-0.024267949205596252,"breakevenPct":6.284383792647769},{"delta":0.45,"premium":3.3617554858934167,"strike":67.57501119570085,"iv":0.4587459919390954,"gamma":0.043257008508732646,"theta":-0.05388450515002239,"vega":0.07268701298701298,"rho":-0.02741354111656585,"breakevenPct":5.4435934180423535},{"delta":0.5,"premium":3.9103448275862065,"strike":68.69458128078817,"iv":0.45793990147783253,"gamma":0.04410788177339901,"theta":-0.05439950738916256,"vega":0.07398571428571428,"rho":-0.03055913302753545,"breakevenPct":4.602803043436938},{"delta":0.55,"premium":4.458934169278997,"strike":69.8141513658755,"iv":0.45713381101656964,"gamma":0.04495875503806539,"theta":-0.05491450962830273,"vega":0.07528441558441558,"rho":-0.03370472493850504,"breakevenPct":3.762012668831522},{"delta":0.6,"premium":5.18767377201112,"strike":70.96617238183504,"iv":0.44992761816496757,"gamma":0.04361209453197405,"theta":-0.05117395736793327,"vega":0.07202177942539388,"rho":-0.036966444096979856,"breakevenPct":3.1387150495892833},{"delta":0.65,"premium":5.95227062094532,"strike":72.12465245597775,"iv":0.44144754402224284,"gamma":0.041828035217794254,"theta":-0.04658637627432808,"vega":0.06785125115848008,"rho":-0.04025127731191254,"breakevenPct":2.5587073552754456},{"delta":0.7,"premium":6.716867469879517,"strike":73.28313253012048,"iv":0.43296746987951806,"gamma":0.040043975903614464,"theta":-0.0419987951807229,"vega":0.06368072289156627,"rho":-0.043536110526845216,"breakevenPct":1.9786996609616085},{"delta":0.75,"premium":7.481464318813716,"strike":74.44161260426321,"iv":0.42448739573679334,"gamma":0.038259916589434666,"theta":-0.0374112140871177,"vega":0.05951019462465246,"rho":-0.0468209437417779,"breakevenPct":1.3986919666477706},{"delta":0.8,"premium":8.889269612263302,"strike":76.16771866546438,"iv":0.4275697926059513,"gamma":0.033920198376916136,"theta":-0.03190703336339044,"vega":0.05273570784490532,"rho":-0.05058591043013372,"breakevenPct":0.9299822512132372},{"delta":0.85,"premium":10.895581605049593,"strike":78.42200180342651,"iv":0.4414110910730388,"gamma":0.027202434625789005,"theta":-0.025549954914337245,"vega":0.04353823264201985,"rho":-0.05479764224240836,"breakevenPct":0.5648355199868604},{"delta":0.9,"premium":14.678640776699028,"strike":82.42718446601941,"iv":0.49425533980582526,"gamma":0.018810679611650487,"theta":-0.020080582524271844,"vega":0.033410679611650486,"rho":-0.06040015309549999,"breakevenPct":0.23775042067384505}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}