{"symbol":"THFF","url":"https://intraalpha.com/companies/THFF","capturedAt":"2026-10-22T23:43:58.909Z","state":"partial","quote":{"symbol":"THFF","last_price":76.18,"prev_close":74.59,"regular_close":76.18,"change":1.59,"change_pct":2.1317,"regular_change":1.59,"regular_change_pct":2.1317,"extended_change":0,"extended_change_pct":0,"bid":45.56,"ask":122.17,"bid_size":100,"ask_size":200,"volume":139333,"vwap":75.730138,"open":74.73,"high":76.72,"low":74.71,"close":76.18,"trade_count":5092,"last_trade_at":"2026-10-22T20:00:01.848030006Z","last_quote_at":"2026-10-22T20:38:40.31989772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","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":"2026-10-22T19:55:01.678Z","bars":[{"c":73.46,"h":73.46,"l":73.2,"n":116,"o":73.43,"t":"2026-10-15T13:30:00Z","v":3946,"vw":73.35209},{"c":73.6999,"h":73.6999,"l":73.45,"n":158,"o":73.6,"t":"2026-10-15T13:35:00Z","v":5333,"vw":73.522546},{"c":73.645,"h":73.645,"l":73.46,"n":28,"o":73.46,"t":"2026-10-15T13:50:00Z","v":813,"vw":73.51625},{"c":73.74,"h":74.3599,"l":73.48,"n":69,"o":73.48,"t":"2026-10-15T13:55:00Z","v":3279,"vw":73.799328},{"c":73.71,"h":74.08,"l":73.575,"n":598,"o":73.575,"t":"2026-10-15T14:00:00Z","v":18618,"vw":73.763417},{"c":73.89,"h":73.92,"l":73.82,"n":104,"o":73.84,"t":"2026-10-15T14:05:00Z","v":4186,"vw":73.880107},{"c":74.07,"h":74.1,"l":74,"n":171,"o":74.1,"t":"2026-10-15T14:10:00Z","v":3224,"vw":74.064023},{"c":73.75,"h":73.82,"l":73.74,"n":125,"o":73.82,"t":"2026-10-15T14:15:00Z","v":2356,"vw":73.777662},{"c":73.75,"h":73.89,"l":73.75,"n":207,"o":73.77,"t":"2026-10-15T14:20:00Z","v":3139,"vw":73.837254},{"c":73.95,"h":74.1,"l":73.95,"n":69,"o":74.08,"t":"2026-10-15T14:25:00Z","v":1930,"vw":74.002589},{"c":74.1,"h":74.1,"l":74.035,"n":113,"o":74.07,"t":"2026-10-15T14:30:00Z","v":2604,"vw":74.076334},{"c":74.27,"h":74.28,"l":74.27,"n":54,"o":74.28,"t":"2026-10-15T14:35:00Z","v":785,"vw":74.274},{"c":74.23,"h":74.23,"l":74.19,"n":20,"o":74.19,"t":"2026-10-15T14:40:00Z","v":724,"vw":74.2125},{"c":74.13,"h":74.13,"l":74,"n":124,"o":74.08,"t":"2026-10-15T14:45:00Z","v":4337,"vw":74.045874},{"c":74.13,"h":74.13,"l":74.08,"n":180,"o":74.09,"t":"2026-10-15T14:50:00Z","v":3231,"vw":74.103497},{"c":74.04,"h":74.14,"l":73.95,"n":296,"o":74.14,"t":"2026-10-15T14:55:00Z","v":8952,"vw":74.042379},{"c":74,"h":74.07,"l":74,"n":67,"o":74.04,"t":"2026-10-15T15:00:00Z","v":1575,"vw":74.017572},{"c":74.04,"h":74.1,"l":73.87,"n":135,"o":73.95,"t":"2026-10-15T15:05:00Z","v":4935,"vw":74.000074},{"c":73.73,"h":73.74,"l":73.7,"n":74,"o":73.74,"t":"2026-10-15T15:10:00Z","v":698,"vw":73.72},{"c":73.59,"h":73.59,"l":73.55,"n":59,"o":73.55,"t":"2026-10-15T15:20:00Z","v":485,"vw":73.565758},{"c":73.41,"h":73.43,"l":73.41,"n":4,"o":73.43,"t":"2026-10-15T15:30:00Z","v":207,"vw":73.42},{"c":73.64,"h":73.64,"l":73.64,"n":30,"o":73.64,"t":"2026-10-15T15:35:00Z","v":149,"vw":73.64},{"c":73.57,"h":73.67,"l":73.57,"n":55,"o":73.67,"t":"2026-10-15T15:40:00Z","v":914,"vw":73.59349},{"c":73.925,"h":73.925,"l":73.925,"n":7,"o":73.925,"t":"2026-10-15T15:45:00Z","v":729,"vw":73.925},{"c":73.69,"h":73.69,"l":73.69,"n":12,"o":73.69,"t":"2026-10-15T15:50:00Z","v":433,"vw":73.69},{"c":73.883,"h":73.883,"l":73.705,"n":29,"o":73.705,"t":"2026-10-15T16:10:00Z","v":612,"vw":73.81398},{"c":73.79,"h":73.79,"l":73.79,"n":14,"o":73.79,"t":"2026-10-15T16:20:00Z","v":530,"vw":73.79},{"c":73.73,"h":73.73,"l":73.73,"n":4,"o":73.73,"t":"2026-10-15T16:25:00Z","v":107,"vw":73.73},{"c":73.9299,"h":73.9299,"l":73.9299,"n":4,"o":73.9299,"t":"2026-10-15T16:35:00Z","v":251,"vw":73.9299},{"c":73.73,"h":73.77,"l":73.73,"n":25,"o":73.75,"t":"2026-10-15T17:00:00Z","v":887,"vw":73.745},{"c":73.72,"h":73.72,"l":73.72,"n":11,"o":73.72,"t":"2026-10-15T17:30:00Z","v":141,"vw":73.72},{"c":73.59,"h":73.59,"l":73.54,"n":37,"o":73.54,"t":"2026-10-15T17:40:00Z","v":856,"vw":73.5525},{"c":73.69,"h":73.69,"l":73.6001,"n":9,"o":73.6001,"t":"2026-10-15T17:45:00Z","v":317,"vw":73.643114},{"c":73.55,"h":73.55,"l":73.55,"n":6,"o":73.55,"t":"2026-10-15T17:55:00Z","v":111,"vw":73.55},{"c":73.6475,"h":73.715,"l":73.6475,"n":7,"o":73.715,"t":"2026-10-15T18:20:00Z","v":259,"vw":73.68125},{"c":73.56,"h":73.56,"l":73.56,"n":9,"o":73.56,"t":"2026-10-15T18:35:00Z","v":253,"vw":73.56},{"c":73.595,"h":73.595,"l":73.59,"n":6,"o":73.59,"t":"2026-10-15T18:40:00Z","v":300,"vw":73.593201},{"c":73.2668,"h":73.2668,"l":73.259,"n":19,"o":73.259,"t":"2026-10-15T19:00:00Z","v":430,"vw":73.262372},{"c":73.48,"h":73.48,"l":73.445,"n":9,"o":73.445,"t":"2026-10-15T19:05:00Z","v":287,"vw":73.4625},{"c":73.57,"h":73.57,"l":73.53,"n":46,"o":73.53,"t":"2026-10-15T19:20:00Z","v":1099,"vw":73.548335},{"c":73.54,"h":73.56,"l":73.53,"n":26,"o":73.55,"t":"2026-10-15T19:25:00Z","v":945,"vw":73.542857},{"c":73.59,"h":73.59,"l":73.59,"n":12,"o":73.59,"t":"2026-10-15T19:30:00Z","v":454,"vw":73.59},{"c":73.6957,"h":73.6957,"l":73.6957,"n":14,"o":73.6957,"t":"2026-10-15T19:35:00Z","v":437,"vw":73.6957},{"c":73.48,"h":73.52,"l":73.48,"n":30,"o":73.48,"t":"2026-10-15T19:40:00Z","v":641,"vw":73.489877},{"c":73.505,"h":73.505,"l":73.505,"n":4,"o":73.505,"t":"2026-10-15T19:45:00Z","v":117,"vw":73.505},{"c":73.78,"h":73.79,"l":73.48,"n":100,"o":73.63,"t":"2026-10-15T19:50:00Z","v":2133,"vw":73.652434},{"c":73.64,"h":73.78,"l":73.54,"n":342,"o":73.62,"t":"2026-10-15T19:55:00Z","v":8080,"vw":73.691583},{"c":73.73,"h":73.73,"l":73.73,"n":10,"o":73.73,"t":"2026-10-15T20:00:00Z","v":13803,"vw":73.73},{"c":74.89,"h":74.89,"l":73.96,"n":159,"o":73.96,"t":"2026-10-16T13:30:00Z","v":5582,"vw":74.143717},{"c":75.01,"h":75.41,"l":74.5,"n":115,"o":74.94,"t":"2026-10-16T13:35:00Z","v":6111,"vw":74.860857},{"c":74.72,"h":75.04,"l":74.57,"n":506,"o":74.82,"t":"2026-10-16T13:40:00Z","v":13937,"vw":74.780169},{"c":74.81,"h":75.08,"l":74.74,"n":517,"o":74.88,"t":"2026-10-16T13:45:00Z","v":11318,"vw":74.871172},{"c":74.76,"h":75.03,"l":74.7,"n":95,"o":75.03,"t":"2026-10-16T13:50:00Z","v":3137,"vw":74.750829},{"c":74.73,"h":74.875,"l":74.73,"n":44,"o":74.875,"t":"2026-10-16T13:55:00Z","v":1115,"vw":74.804413},{"c":75.55,"h":75.55,"l":74.57,"n":248,"o":74.57,"t":"2026-10-16T14:00:00Z","v":15420,"vw":74.823333},{"c":74.78,"h":74.905,"l":74.78,"n":91,"o":74.905,"t":"2026-10-16T14:05:00Z","v":4150,"vw":74.81907},{"c":74.64,"h":74.85,"l":74.475,"n":356,"o":74.84,"t":"2026-10-16T14:10:00Z","v":14068,"vw":74.72482},{"c":74.78,"h":74.835,"l":74.61,"n":171,"o":74.69,"t":"2026-10-16T14:15:00Z","v":4801,"vw":74.752786},{"c":75.06,"h":75.06,"l":75.03,"n":101,"o":75.03,"t":"2026-10-16T14:20:00Z","v":1758,"vw":75.053612},{"c":74.96,"h":74.96,"l":74.92,"n":15,"o":74.92,"t":"2026-10-16T14:30:00Z","v":306,"vw":74.94},{"c":74.98,"h":75.195,"l":74.93,"n":43,"o":75.075,"t":"2026-10-16T14:35:00Z","v":988,"vw":75.045},{"c":74.97,"h":75.1,"l":74.97,"n":182,"o":75,"t":"2026-10-16T14:40:00Z","v":5553,"vw":75.038931},{"c":74.86,"h":75.06,"l":74.86,"n":118,"o":75.04,"t":"2026-10-16T14:45:00Z","v":2325,"vw":74.934},{"c":74.995,"h":74.995,"l":74.935,"n":61,"o":74.935,"t":"2026-10-16T14:50:00Z","v":665,"vw":74.975},{"c":74.91,"h":74.91,"l":74.91,"n":47,"o":74.91,"t":"2026-10-16T14:55:00Z","v":496,"vw":74.91},{"c":74.97,"h":75.05,"l":74.92,"n":135,"o":75,"t":"2026-10-16T15:00:00Z","v":3011,"vw":74.964191},{"c":75,"h":75,"l":75,"n":10,"o":75,"t":"2026-10-16T15:05:00Z","v":284,"vw":75},{"c":74.96,"h":74.97,"l":74.96,"n":7,"o":74.97,"t":"2026-10-16T15:15:00Z","v":408,"vw":74.963333},{"c":74.88,"h":74.88,"l":74.88,"n":11,"o":74.88,"t":"2026-10-16T15:20:00Z","v":263,"vw":74.88},{"c":74.87,"h":74.87,"l":74.87,"n":4,"o":74.87,"t":"2026-10-16T15:25:00Z","v":121,"vw":74.87},{"c":74.85,"h":74.85,"l":74.75,"n":7,"o":74.75,"t":"2026-10-16T15:30:00Z","v":255,"vw":74.8},{"c":74.465,"h":74.69,"l":74.465,"n":59,"o":74.69,"t":"2026-10-16T15:45:00Z","v":1557,"vw":74.637},{"c":74.485,"h":74.485,"l":74.485,"n":7,"o":74.485,"t":"2026-10-16T15:55:00Z","v":254,"vw":74.485},{"c":74.41,"h":74.41,"l":74.41,"n":7,"o":74.41,"t":"2026-10-16T16:00:00Z","v":149,"vw":74.41},{"c":74.19,"h":74.19,"l":74.19,"n":14,"o":74.19,"t":"2026-10-16T16:10:00Z","v":510,"vw":74.19},{"c":74.15,"h":74.15,"l":74.15,"n":9,"o":74.15,"t":"2026-10-16T16:15:00Z","v":262,"vw":74.15},{"c":74.13,"h":74.13,"l":74.13,"n":4,"o":74.13,"t":"2026-10-16T16:20:00Z","v":148,"vw":74.13},{"c":73.8401,"h":73.8401,"l":73.8401,"n":4,"o":73.8401,"t":"2026-10-16T16:35:00Z","v":148,"vw":73.8401},{"c":74.035,"h":74.035,"l":74.035,"n":1,"o":74.035,"t":"2026-10-16T16:45:00Z","v":196,"vw":74.035},{"c":73.84,"h":73.93,"l":73.83,"n":55,"o":73.92,"t":"2026-10-16T17:00:00Z","v":4259,"vw":73.908063},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-16T17:05:00Z","v":122,"vw":73.99},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-16T17:10:00Z","v":209,"vw":73.8},{"c":74.09,"h":74.09,"l":73.865,"n":40,"o":73.865,"t":"2026-10-16T17:20:00Z","v":1222,"vw":73.911392},{"c":74.27,"h":74.375,"l":74.23,"n":46,"o":74.25,"t":"2026-10-16T17:25:00Z","v":1690,"vw":74.272235},{"c":74.51,"h":74.51,"l":74.51,"n":8,"o":74.51,"t":"2026-10-16T17:30:00Z","v":355,"vw":74.51},{"c":74.15,"h":74.15,"l":74.15,"n":21,"o":74.15,"t":"2026-10-16T17:35:00Z","v":909,"vw":74.15},{"c":74.07,"h":74.07,"l":73.97,"n":10,"o":73.97,"t":"2026-10-16T17:50:00Z","v":360,"vw":74.02},{"c":73.97,"h":73.97,"l":73.97,"n":3,"o":73.97,"t":"2026-10-16T17:55:00Z","v":149,"vw":73.97},{"c":73.95,"h":73.95,"l":73.95,"n":2,"o":73.95,"t":"2026-10-16T18:00:00Z","v":103,"vw":73.95},{"c":74.08,"h":74.17,"l":74.08,"n":32,"o":74.17,"t":"2026-10-16T18:10:00Z","v":841,"vw":74.111667},{"c":74.25,"h":74.285,"l":74.16,"n":62,"o":74.17,"t":"2026-10-16T18:20:00Z","v":1341,"vw":74.207},{"c":74.09,"h":74.14,"l":74.09,"n":26,"o":74.14,"t":"2026-10-16T18:25:00Z","v":1178,"vw":74.1125},{"c":74.08,"h":74.08,"l":74.02,"n":19,"o":74.02,"t":"2026-10-16T18:55:00Z","v":628,"vw":74.06},{"c":74.2,"h":74.2,"l":74.2,"n":4,"o":74.2,"t":"2026-10-16T19:00:00Z","v":112,"vw":74.2},{"c":74.075,"h":74.075,"l":74.075,"n":4,"o":74.075,"t":"2026-10-16T19:05:00Z","v":114,"vw":74.075},{"c":74.01,"h":74.01,"l":74.01,"n":8,"o":74.01,"t":"2026-10-16T19:15:00Z","v":140,"vw":74.01},{"c":74.09,"h":74.14,"l":73.98,"n":50,"o":74.08,"t":"2026-10-16T19:20:00Z","v":1460,"vw":74.061501},{"c":73.97,"h":74.08,"l":73.97,"n":53,"o":74.08,"t":"2026-10-16T19:30:00Z","v":1713,"vw":74.00375},{"c":73.975,"h":73.975,"l":73.975,"n":33,"o":73.975,"t":"2026-10-16T19:40:00Z","v":743,"vw":73.975},{"c":74.06,"h":74.076,"l":73.96,"n":48,"o":73.96,"t":"2026-10-16T19:45:00Z","v":1172,"vw":74.02775},{"c":74.09,"h":74.09,"l":74.09,"n":14,"o":74.09,"t":"2026-10-16T19:50:00Z","v":299,"vw":74.09},{"c":74.21,"h":74.32,"l":74.015,"n":345,"o":74.015,"t":"2026-10-16T19:55:00Z","v":9489,"vw":74.205408},{"c":74.15,"h":74.15,"l":74.15,"n":15,"o":74.15,"t":"2026-10-16T20:00:00Z","v":20679,"vw":74.15},{"c":74.3,"h":74.3,"l":74.3,"n":7,"o":74.3,"t":"2026-10-19T08:35:00Z","v":345,"vw":74.3},{"c":74.7,"h":74.7,"l":74.7,"n":29,"o":74.7,"t":"2026-10-19T08:40:00Z","v":215,"vw":74.7},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-19T12:50:00Z","v":398,"vw":74.1},{"c":73.71,"h":73.95,"l":73.71,"n":248,"o":73.95,"t":"2026-10-19T13:30:00Z","v":8567,"vw":73.807592},{"c":73.7,"h":73.95,"l":73.7,"n":374,"o":73.74,"t":"2026-10-19T13:35:00Z","v":10734,"vw":73.83123},{"c":73.87,"h":74.37,"l":73.49,"n":476,"o":73.835,"t":"2026-10-19T13:40:00Z","v":20381,"vw":73.84517},{"c":73.85,"h":73.92,"l":73.767,"n":276,"o":73.92,"t":"2026-10-19T13:45:00Z","v":7415,"vw":73.832479},{"c":73.63,"h":73.82,"l":73.63,"n":61,"o":73.82,"t":"2026-10-19T13:50:00Z","v":1938,"vw":73.729688},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-19T14:00:00Z","v":113,"vw":73.76},{"c":73.71,"h":73.71,"l":73.71,"n":12,"o":73.71,"t":"2026-10-19T14:05:00Z","v":173,"vw":73.71},{"c":73.79,"h":73.83,"l":73.73,"n":150,"o":73.75,"t":"2026-10-19T14:10:00Z","v":5252,"vw":73.762858},{"c":73.955,"h":74.255,"l":73.82,"n":256,"o":73.89,"t":"2026-10-19T14:15:00Z","v":9373,"vw":73.879668},{"c":73.78,"h":73.97,"l":73.57,"n":380,"o":73.9,"t":"2026-10-19T14:20:00Z","v":19181,"vw":73.850719},{"c":73.79,"h":73.79,"l":73.79,"n":21,"o":73.79,"t":"2026-10-19T14:25:00Z","v":184,"vw":73.79},{"c":73.66,"h":73.66,"l":73.66,"n":3,"o":73.66,"t":"2026-10-19T14:35:00Z","v":201,"vw":73.66},{"c":73.73,"h":73.73,"l":73.73,"n":2,"o":73.73,"t":"2026-10-19T14:40:00Z","v":110,"vw":73.73},{"c":73.77,"h":73.83,"l":73.7,"n":138,"o":73.81,"t":"2026-10-19T14:45:00Z","v":6002,"vw":73.749097},{"c":73.86,"h":73.86,"l":73.86,"n":31,"o":73.86,"t":"2026-10-19T14:55:00Z","v":988,"vw":73.86},{"c":73.94,"h":73.94,"l":73.82,"n":75,"o":73.82,"t":"2026-10-19T15:00:00Z","v":1742,"vw":73.831917},{"c":73.92,"h":73.92,"l":73.9,"n":61,"o":73.9,"t":"2026-10-19T15:05:00Z","v":660,"vw":73.91},{"c":74.16,"h":74.2,"l":74.16,"n":14,"o":74.17,"t":"2026-10-19T15:10:00Z","v":648,"vw":74.174555},{"c":74.15,"h":74.28,"l":74.15,"n":16,"o":74.28,"t":"2026-10-19T15:15:00Z","v":389,"vw":74.205794},{"c":74.07,"h":74.07,"l":74.07,"n":20,"o":74.07,"t":"2026-10-19T15:25:00Z","v":616,"vw":74.07},{"c":74.09,"h":74.09,"l":74.09,"n":12,"o":74.09,"t":"2026-10-19T15:35:00Z","v":368,"vw":74.09},{"c":74.09,"h":74.09,"l":74.09,"n":36,"o":74.09,"t":"2026-10-19T15:45:00Z","v":621,"vw":74.09},{"c":73.92,"h":74,"l":73.92,"n":62,"o":74,"t":"2026-10-19T16:00:00Z","v":1563,"vw":73.96},{"c":73.835,"h":73.835,"l":73.835,"n":11,"o":73.835,"t":"2026-10-19T16:10:00Z","v":221,"vw":73.835},{"c":73.89,"h":73.89,"l":73.76,"n":89,"o":73.76,"t":"2026-10-19T16:20:00Z","v":1705,"vw":73.86625},{"c":73.895,"h":73.895,"l":73.895,"n":10,"o":73.895,"t":"2026-10-19T16:30:00Z","v":314,"vw":73.895},{"c":73.72,"h":73.76,"l":73.72,"n":12,"o":73.76,"t":"2026-10-19T17:05:00Z","v":388,"vw":73.74},{"c":73.88,"h":73.88,"l":73.84,"n":20,"o":73.84,"t":"2026-10-19T17:20:00Z","v":507,"vw":73.86},{"c":73.74,"h":73.74,"l":73.74,"n":4,"o":73.74,"t":"2026-10-19T17:35:00Z","v":401,"vw":73.74},{"c":73.89,"h":73.89,"l":73.89,"n":22,"o":73.89,"t":"2026-10-19T17:40:00Z","v":235,"vw":73.89},{"c":73.83,"h":73.83,"l":73.83,"n":8,"o":73.83,"t":"2026-10-19T17:50:00Z","v":269,"vw":73.83},{"c":73.83,"h":73.83,"l":73.83,"n":11,"o":73.83,"t":"2026-10-19T17:55:00Z","v":176,"vw":73.83},{"c":73.67,"h":73.68,"l":73.67,"n":17,"o":73.68,"t":"2026-10-19T18:25:00Z","v":533,"vw":73.675},{"c":73.77,"h":73.77,"l":73.555,"n":55,"o":73.555,"t":"2026-10-19T18:30:00Z","v":2167,"vw":73.720431},{"c":73.75,"h":73.75,"l":73.75,"n":14,"o":73.75,"t":"2026-10-19T18:40:00Z","v":375,"vw":73.75},{"c":73.75,"h":73.75,"l":73.69,"n":25,"o":73.72,"t":"2026-10-19T18:45:00Z","v":622,"vw":73.72},{"c":73.7101,"h":73.7101,"l":73.64,"n":8,"o":73.64,"t":"2026-10-19T18:50:00Z","v":458,"vw":73.694205},{"c":73.71,"h":73.71,"l":73.71,"n":8,"o":73.71,"t":"2026-10-19T18:55:00Z","v":441,"vw":73.71},{"c":73.8,"h":73.8,"l":73.78,"n":29,"o":73.78,"t":"2026-10-19T19:00:00Z","v":911,"vw":73.788571},{"c":73.8001,"h":73.8001,"l":73.8001,"n":4,"o":73.8001,"t":"2026-10-19T19:10:00Z","v":243,"vw":73.8001},{"c":73.86,"h":73.89,"l":73.77,"n":33,"o":73.77,"t":"2026-10-19T19:15:00Z","v":1240,"vw":73.833346},{"c":73.83,"h":73.83,"l":73.83,"n":4,"o":73.83,"t":"2026-10-19T19:25:00Z","v":133,"vw":73.83},{"c":73.835,"h":73.835,"l":73.82,"n":15,"o":73.835,"t":"2026-10-19T19:30:00Z","v":1224,"vw":73.830682},{"c":73.805,"h":73.805,"l":73.765,"n":18,"o":73.765,"t":"2026-10-19T19:40:00Z","v":412,"vw":73.778333},{"c":73.84,"h":73.85,"l":73.8,"n":64,"o":73.8,"t":"2026-10-19T19:45:00Z","v":2371,"vw":73.828717},{"c":73.575,"h":73.74,"l":73.575,"n":86,"o":73.71,"t":"2026-10-19T19:50:00Z","v":2326,"vw":73.678649},{"c":73.85,"h":73.96,"l":73.73,"n":323,"o":73.73,"t":"2026-10-19T19:55:00Z","v":12662,"vw":73.842626},{"c":73.98,"h":73.98,"l":73.98,"n":15,"o":73.98,"t":"2026-10-19T20:00:00Z","v":21398,"vw":73.98},{"c":74.01,"h":74.01,"l":74.01,"n":10,"o":74.01,"t":"2026-10-20T08:25:00Z","v":1008,"vw":74.01},{"c":73.98,"h":73.98,"l":73.98,"n":107,"o":73.98,"t":"2026-10-20T08:40:00Z","v":1190,"vw":73.98},{"c":74.39,"h":74.39,"l":74.28,"n":15,"o":74.28,"t":"2026-10-20T13:30:00Z","v":872,"vw":74.337481},{"c":75.25,"h":75.25,"l":74.5,"n":226,"o":74.5,"t":"2026-10-20T13:35:00Z","v":6076,"vw":74.931008},{"c":75.32,"h":75.55,"l":75.21,"n":360,"o":75.45,"t":"2026-10-20T13:40:00Z","v":11617,"vw":75.346571},{"c":75.31,"h":75.395,"l":75.31,"n":109,"o":75.39,"t":"2026-10-20T13:45:00Z","v":2562,"vw":75.339068},{"c":75.5,"h":75.59,"l":75.17,"n":337,"o":75.55,"t":"2026-10-20T13:50:00Z","v":14567,"vw":75.472031},{"c":75.45,"h":75.65,"l":75.45,"n":307,"o":75.61,"t":"2026-10-20T13:55:00Z","v":13490,"vw":75.567579},{"c":75.38,"h":75.63,"l":75.2,"n":242,"o":75.54,"t":"2026-10-20T14:00:00Z","v":13704,"vw":75.474198},{"c":75.2,"h":75.25,"l":75.13,"n":178,"o":75.2,"t":"2026-10-20T14:05:00Z","v":3903,"vw":75.165341},{"c":75.17,"h":75.18,"l":75.1625,"n":32,"o":75.17,"t":"2026-10-20T14:10:00Z","v":2040,"vw":75.175041},{"c":75.155,"h":75.235,"l":75.08,"n":42,"o":75.08,"t":"2026-10-20T14:15:00Z","v":436,"vw":75.156667},{"c":75.48,"h":75.48,"l":75.38,"n":59,"o":75.38,"t":"2026-10-20T14:20:00Z","v":1704,"vw":75.432525},{"c":75.7,"h":75.72,"l":75.7,"n":112,"o":75.72,"t":"2026-10-20T14:25:00Z","v":1844,"vw":75.705694},{"c":75.39,"h":75.595,"l":75.39,"n":29,"o":75.595,"t":"2026-10-20T14:30:00Z","v":1159,"vw":75.478182},{"c":75.48,"h":75.48,"l":75.48,"n":75,"o":75.48,"t":"2026-10-20T14:35:00Z","v":906,"vw":75.48},{"c":75.41,"h":75.41,"l":75.41,"n":16,"o":75.41,"t":"2026-10-20T14:40:00Z","v":143,"vw":75.41},{"c":75.51,"h":75.57,"l":75.51,"n":21,"o":75.57,"t":"2026-10-20T14:45:00Z","v":645,"vw":75.545309},{"c":75.64,"h":75.65,"l":75.64,"n":8,"o":75.65,"t":"2026-10-20T14:50:00Z","v":295,"vw":75.64569},{"c":75.46,"h":75.46,"l":75.46,"n":12,"o":75.46,"t":"2026-10-20T14:55:00Z","v":407,"vw":75.46},{"c":75.39,"h":75.39,"l":75.39,"n":106,"o":75.39,"t":"2026-10-20T15:00:00Z","v":1342,"vw":75.39},{"c":75.33,"h":75.355,"l":75.32,"n":90,"o":75.355,"t":"2026-10-20T15:05:00Z","v":1610,"vw":75.324125},{"c":75.1,"h":75.27,"l":75.1,"n":55,"o":75.27,"t":"2026-10-20T15:10:00Z","v":771,"vw":75.236},{"c":75.22,"h":75.22,"l":75.22,"n":26,"o":75.22,"t":"2026-10-20T15:15:00Z","v":128,"vw":75.22},{"c":75.035,"h":75.19,"l":75.035,"n":16,"o":75.19,"t":"2026-10-20T15:20:00Z","v":534,"vw":75.15125},{"c":74.94,"h":75,"l":74.94,"n":17,"o":75,"t":"2026-10-20T15:30:00Z","v":369,"vw":74.976667},{"c":75.15,"h":75.15,"l":75.15,"n":12,"o":75.15,"t":"2026-10-20T15:35:00Z","v":342,"vw":75.15},{"c":75.155,"h":75.155,"l":75.075,"n":21,"o":75.075,"t":"2026-10-20T15:40:00Z","v":240,"vw":75.115},{"c":75.27,"h":75.275,"l":75.17,"n":83,"o":75.275,"t":"2026-10-20T15:50:00Z","v":2573,"vw":75.224355},{"c":75.18,"h":75.18,"l":75.18,"n":3,"o":75.18,"t":"2026-10-20T16:05:00Z","v":288,"vw":75.18},{"c":75.175,"h":75.2,"l":75.155,"n":64,"o":75.2,"t":"2026-10-20T16:10:00Z","v":2893,"vw":75.177995},{"c":75.175,"h":75.175,"l":75.175,"n":8,"o":75.175,"t":"2026-10-20T16:15:00Z","v":161,"vw":75.175},{"c":75.3,"h":75.3,"l":75.18,"n":35,"o":75.18,"t":"2026-10-20T16:20:00Z","v":1744,"vw":75.227273},{"c":75.28,"h":75.28,"l":75.28,"n":38,"o":75.28,"t":"2026-10-20T16:25:00Z","v":357,"vw":75.28},{"c":75.265,"h":75.43,"l":75.265,"n":38,"o":75.355,"t":"2026-10-20T16:30:00Z","v":1670,"vw":75.370154},{"c":75.245,"h":75.245,"l":75.245,"n":3,"o":75.245,"t":"2026-10-20T16:45:00Z","v":103,"vw":75.245},{"c":75.17,"h":75.17,"l":75.17,"n":5,"o":75.17,"t":"2026-10-20T16:50:00Z","v":159,"vw":75.17},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-20T16:55:00Z","v":104,"vw":74.96},{"c":74.86,"h":74.865,"l":74.86,"n":10,"o":74.865,"t":"2026-10-20T17:20:00Z","v":301,"vw":74.8625},{"c":74.8783,"h":74.8783,"l":74.8783,"n":4,"o":74.8783,"t":"2026-10-20T17:45:00Z","v":261,"vw":74.8783},{"c":74.87,"h":74.87,"l":74.87,"n":26,"o":74.87,"t":"2026-10-20T17:50:00Z","v":867,"vw":74.87},{"c":74.795,"h":74.82,"l":74.795,"n":10,"o":74.82,"t":"2026-10-20T17:55:00Z","v":398,"vw":74.803333},{"c":74.76,"h":74.76,"l":74.76,"n":15,"o":74.76,"t":"2026-10-20T18:15:00Z","v":227,"vw":74.76},{"c":74.675,"h":74.675,"l":74.675,"n":9,"o":74.675,"t":"2026-10-20T18:20:00Z","v":173,"vw":74.675},{"c":74.76,"h":74.78,"l":74.76,"n":16,"o":74.78,"t":"2026-10-20T18:45:00Z","v":437,"vw":74.77},{"c":74.78,"h":74.78,"l":74.76,"n":12,"o":74.76,"t":"2026-10-20T18:50:00Z","v":229,"vw":74.77},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-10-20T18:55:00Z","v":101,"vw":74.75},{"c":74.92,"h":74.9895,"l":74.91,"n":68,"o":74.92,"t":"2026-10-20T19:00:00Z","v":1727,"vw":74.938828},{"c":74.97,"h":74.97,"l":74.97,"n":14,"o":74.97,"t":"2026-10-20T19:10:00Z","v":317,"vw":74.97},{"c":75.06,"h":75.06,"l":74.96,"n":30,"o":75.05,"t":"2026-10-20T19:15:00Z","v":758,"vw":75.023333},{"c":74.98,"h":75,"l":74.98,"n":24,"o":75,"t":"2026-10-20T19:20:00Z","v":1370,"vw":74.9825},{"c":75.055,"h":75.055,"l":75.055,"n":12,"o":75.055,"t":"2026-10-20T19:30:00Z","v":170,"vw":75.055},{"c":74.975,"h":74.975,"l":74.975,"n":15,"o":74.975,"t":"2026-10-20T19:35:00Z","v":176,"vw":74.975},{"c":75.1,"h":75.1,"l":75.09,"n":47,"o":75.09,"t":"2026-10-20T19:40:00Z","v":1244,"vw":75.09339},{"c":74.97,"h":75.205,"l":74.97,"n":61,"o":75.19,"t":"2026-10-20T19:45:00Z","v":1644,"vw":75.13921},{"c":75.145,"h":75.145,"l":75.05,"n":19,"o":75.145,"t":"2026-10-20T19:50:00Z","v":434,"vw":75.113333},{"c":75.11,"h":75.12,"l":75.015,"n":388,"o":75.05,"t":"2026-10-20T19:55:00Z","v":6272,"vw":75.07412},{"c":75.03,"h":75.03,"l":75.03,"n":17,"o":75.03,"t":"2026-10-20T20:00:00Z","v":13892,"vw":75.03},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-21T11:55:00Z","v":100,"vw":76.5},{"c":74.76,"h":75.2,"l":74.76,"n":50,"o":75.2,"t":"2026-10-21T13:30:00Z","v":418,"vw":75.070206},{"c":75.015,"h":75.015,"l":75.015,"n":51,"o":75.015,"t":"2026-10-21T13:35:00Z","v":155,"vw":75.015},{"c":74.76,"h":74.97,"l":74.59,"n":347,"o":74.75,"t":"2026-10-21T13:40:00Z","v":7528,"vw":74.749042},{"c":74.9,"h":75.09,"l":74.8,"n":415,"o":74.84,"t":"2026-10-21T13:45:00Z","v":10023,"vw":74.885544},{"c":74.87,"h":74.9,"l":74.8,"n":140,"o":74.8,"t":"2026-10-21T13:50:00Z","v":2065,"vw":74.8271},{"c":74.58,"h":74.77,"l":74.58,"n":148,"o":74.74,"t":"2026-10-21T14:00:00Z","v":6219,"vw":74.702194},{"c":74.39,"h":74.56,"l":74.39,"n":213,"o":74.52,"t":"2026-10-21T14:05:00Z","v":2672,"vw":74.525065},{"c":74.34,"h":74.6,"l":74.34,"n":56,"o":74.49,"t":"2026-10-21T14:10:00Z","v":3443,"vw":74.419173},{"c":74.44,"h":74.46,"l":74.41,"n":204,"o":74.41,"t":"2026-10-21T14:15:00Z","v":3973,"vw":74.428237},{"c":74.53,"h":74.53,"l":74.53,"n":3,"o":74.53,"t":"2026-10-21T14:35:00Z","v":104,"vw":74.53},{"c":74.41,"h":74.48,"l":74.41,"n":8,"o":74.48,"t":"2026-10-21T14:40:00Z","v":646,"vw":74.467589},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-10-21T14:45:00Z","v":111,"vw":74.57},{"c":74.61,"h":74.61,"l":74.61,"n":11,"o":74.61,"t":"2026-10-21T14:50:00Z","v":235,"vw":74.61},{"c":74.46,"h":74.46,"l":74.46,"n":11,"o":74.46,"t":"2026-10-21T14:55:00Z","v":345,"vw":74.46},{"c":74.4825,"h":75.2499,"l":74.225,"n":155,"o":74.76,"t":"2026-10-21T15:00:00Z","v":3863,"vw":74.553965},{"c":74.115,"h":74.46,"l":74.115,"n":144,"o":74.46,"t":"2026-10-21T15:05:00Z","v":4263,"vw":74.349048},{"c":74.4,"h":74.4,"l":74.4,"n":7,"o":74.4,"t":"2026-10-21T15:20:00Z","v":109,"vw":74.4},{"c":74.46,"h":74.46,"l":74.36,"n":121,"o":74.4,"t":"2026-10-21T15:25:00Z","v":4595,"vw":74.39624},{"c":74.42,"h":74.42,"l":74.42,"n":22,"o":74.42,"t":"2026-10-21T15:50:00Z","v":434,"vw":74.42},{"c":74.41,"h":74.41,"l":74.41,"n":11,"o":74.41,"t":"2026-10-21T16:00:00Z","v":201,"vw":74.41},{"c":74.36,"h":74.36,"l":74.36,"n":8,"o":74.36,"t":"2026-10-21T16:30:00Z","v":267,"vw":74.36},{"c":74.48,"h":74.48,"l":74.36,"n":53,"o":74.4,"t":"2026-10-21T16:35:00Z","v":1197,"vw":74.416132},{"c":74.39,"h":74.51,"l":74.39,"n":13,"o":74.51,"t":"2026-10-21T16:40:00Z","v":578,"vw":74.45},{"c":74.4,"h":74.4,"l":74.4,"n":6,"o":74.4,"t":"2026-10-21T16:50:00Z","v":126,"vw":74.4},{"c":74.27,"h":74.27,"l":74.27,"n":3,"o":74.27,"t":"2026-10-21T16:55:00Z","v":117,"vw":74.27},{"c":74.535,"h":74.535,"l":74.535,"n":2,"o":74.535,"t":"2026-10-21T17:05:00Z","v":101,"vw":74.535},{"c":74.47,"h":74.47,"l":74.47,"n":19,"o":74.47,"t":"2026-10-21T17:20:00Z","v":489,"vw":74.47},{"c":74.41,"h":74.41,"l":74.41,"n":2,"o":74.41,"t":"2026-10-21T17:25:00Z","v":101,"vw":74.41},{"c":74.39,"h":74.39,"l":74.39,"n":5,"o":74.39,"t":"2026-10-21T17:35:00Z","v":131,"vw":74.39},{"c":74.26,"h":74.5,"l":74.26,"n":18,"o":74.5,"t":"2026-10-21T17:45:00Z","v":370,"vw":74.404},{"c":74.295,"h":74.295,"l":74.27,"n":37,"o":74.27,"t":"2026-10-21T17:50:00Z","v":688,"vw":74.2825},{"c":74.21,"h":74.21,"l":74.21,"n":16,"o":74.21,"t":"2026-10-21T18:00:00Z","v":270,"vw":74.21},{"c":74.23,"h":74.23,"l":74.23,"n":8,"o":74.23,"t":"2026-10-21T18:05:00Z","v":210,"vw":74.23},{"c":74.3,"h":74.34,"l":74.3,"n":18,"o":74.34,"t":"2026-10-21T18:25:00Z","v":490,"vw":74.32},{"c":74.375,"h":74.375,"l":74.34,"n":26,"o":74.34,"t":"2026-10-21T18:30:00Z","v":698,"vw":74.3575},{"c":74.29,"h":74.425,"l":74.29,"n":19,"o":74.38,"t":"2026-10-21T18:45:00Z","v":398,"vw":74.367032},{"c":74.22,"h":74.22,"l":74.21,"n":18,"o":74.21,"t":"2026-10-21T18:50:00Z","v":439,"vw":74.2125},{"c":74.02,"h":74.02,"l":74,"n":34,"o":74.02,"t":"2026-10-21T19:00:00Z","v":1586,"vw":74.01322},{"c":74.23,"h":74.23,"l":74.2,"n":60,"o":74.2,"t":"2026-10-21T19:05:00Z","v":841,"vw":74.215},{"c":74.1875,"h":74.1875,"l":74.1875,"n":2,"o":74.1875,"t":"2026-10-21T19:10:00Z","v":102,"vw":74.1875},{"c":74.22,"h":74.22,"l":74.22,"n":2,"o":74.22,"t":"2026-10-21T19:15:00Z","v":102,"vw":74.22},{"c":74.29,"h":74.42,"l":74.26,"n":69,"o":74.41,"t":"2026-10-21T19:20:00Z","v":1818,"vw":74.361666},{"c":74.43,"h":74.43,"l":74.41,"n":34,"o":74.41,"t":"2026-10-21T19:25:00Z","v":629,"vw":74.42},{"c":74.29,"h":74.3056,"l":74.29,"n":28,"o":74.3056,"t":"2026-10-21T19:30:00Z","v":508,"vw":74.2996},{"c":74.23,"h":74.23,"l":74.23,"n":12,"o":74.23,"t":"2026-10-21T19:35:00Z","v":206,"vw":74.23},{"c":74.34,"h":74.34,"l":74.32,"n":19,"o":74.32,"t":"2026-10-21T19:40:00Z","v":297,"vw":74.33},{"c":74.34,"h":74.34,"l":74.34,"n":7,"o":74.34,"t":"2026-10-21T19:45:00Z","v":257,"vw":74.34},{"c":74.4,"h":74.54,"l":74.4,"n":76,"o":74.44,"t":"2026-10-21T19:50:00Z","v":2233,"vw":74.462727},{"c":74.51,"h":74.51,"l":74.335,"n":301,"o":74.335,"t":"2026-10-21T19:55:00Z","v":5060,"vw":74.467828},{"c":74.59,"h":74.59,"l":74.59,"n":15,"o":74.59,"t":"2026-10-21T20:00:00Z","v":17376,"vw":74.59},{"c":75.015,"h":75.04,"l":74.73,"n":61,"o":74.73,"t":"2026-10-22T13:30:00Z","v":1923,"vw":74.979687},{"c":74.98,"h":75.25,"l":74.71,"n":413,"o":74.86,"t":"2026-10-22T13:35:00Z","v":16788,"vw":74.981035},{"c":75.2,"h":75.25,"l":75.06,"n":195,"o":75.1,"t":"2026-10-22T13:40:00Z","v":8851,"vw":75.126003},{"c":75.4,"h":75.82,"l":75.12,"n":235,"o":75.12,"t":"2026-10-22T13:45:00Z","v":15626,"vw":75.387998},{"c":75.6,"h":75.6,"l":75.6,"n":20,"o":75.6,"t":"2026-10-22T13:50:00Z","v":636,"vw":75.6},{"c":75.95,"h":75.95,"l":75.75,"n":120,"o":75.75,"t":"2026-10-22T13:55:00Z","v":2850,"vw":75.790141},{"c":76,"h":76.5225,"l":75.98,"n":223,"o":76.21,"t":"2026-10-22T14:00:00Z","v":4845,"vw":76.090087},{"c":75.97,"h":76.03,"l":75.97,"n":179,"o":76.02,"t":"2026-10-22T14:05:00Z","v":2826,"vw":76.008319},{"c":76.0875,"h":76.0875,"l":76.0875,"n":14,"o":76.0875,"t":"2026-10-22T14:10:00Z","v":399,"vw":76.0875},{"c":76.25,"h":76.25,"l":75.98,"n":143,"o":76.2,"t":"2026-10-22T14:15:00Z","v":3467,"vw":76.106468},{"c":76.215,"h":76.215,"l":76.215,"n":1,"o":76.215,"t":"2026-10-22T14:25:00Z","v":100,"vw":76.215},{"c":76.16,"h":76.455,"l":75.97,"n":105,"o":75.98,"t":"2026-10-22T14:30:00Z","v":1421,"vw":76.072204},{"c":76.015,"h":76.03,"l":76,"n":97,"o":76.01,"t":"2026-10-22T14:35:00Z","v":4111,"vw":76.012225},{"c":76.055,"h":76.085,"l":76.055,"n":17,"o":76.085,"t":"2026-10-22T14:40:00Z","v":442,"vw":76.07},{"c":75.99,"h":75.99,"l":75.99,"n":10,"o":75.99,"t":"2026-10-22T14:55:00Z","v":314,"vw":75.99},{"c":76.085,"h":76.18,"l":76.085,"n":15,"o":76.18,"t":"2026-10-22T15:05:00Z","v":554,"vw":76.159798},{"c":76.18,"h":76.2,"l":76.08,"n":191,"o":76.1,"t":"2026-10-22T15:15:00Z","v":6495,"vw":76.150699},{"c":76.114,"h":76.114,"l":76.07,"n":6,"o":76.07,"t":"2026-10-22T15:25:00Z","v":361,"vw":76.095544},{"c":76.09,"h":76.165,"l":75.8501,"n":67,"o":76.04,"t":"2026-10-22T15:30:00Z","v":5851,"vw":75.89861},{"c":75.92,"h":75.99,"l":75.92,"n":40,"o":75.99,"t":"2026-10-22T16:00:00Z","v":1005,"vw":75.955},{"c":75.995,"h":75.995,"l":75.995,"n":9,"o":75.995,"t":"2026-10-22T16:10:00Z","v":125,"vw":75.995},{"c":76.22,"h":76.22,"l":76.15,"n":30,"o":76.15,"t":"2026-10-22T16:15:00Z","v":781,"vw":76.172792},{"c":76.175,"h":76.22,"l":76.175,"n":11,"o":76.22,"t":"2026-10-22T16:20:00Z","v":338,"vw":76.1975},{"c":76.19,"h":76.19,"l":76.19,"n":8,"o":76.19,"t":"2026-10-22T16:25:00Z","v":165,"vw":76.19},{"c":76.255,"h":76.255,"l":76.255,"n":12,"o":76.255,"t":"2026-10-22T16:35:00Z","v":228,"vw":76.255},{"c":76.26,"h":76.41,"l":76.26,"n":69,"o":76.36,"t":"2026-10-22T16:40:00Z","v":2683,"vw":76.332692},{"c":76.675,"h":76.675,"l":76.49,"n":55,"o":76.52,"t":"2026-10-22T16:55:00Z","v":3222,"vw":76.548717},{"c":76.72,"h":76.72,"l":76.46,"n":23,"o":76.47,"t":"2026-10-22T17:00:00Z","v":718,"vw":76.55},{"c":76.27,"h":76.36,"l":76.27,"n":8,"o":76.36,"t":"2026-10-22T17:10:00Z","v":325,"vw":76.303333},{"c":76.21,"h":76.21,"l":76.21,"n":5,"o":76.21,"t":"2026-10-22T17:45:00Z","v":108,"vw":76.21},{"c":76.2,"h":76.2,"l":76.2,"n":11,"o":76.2,"t":"2026-10-22T18:00:00Z","v":287,"vw":76.2},{"c":76.28,"h":76.28,"l":76.28,"n":4,"o":76.28,"t":"2026-10-22T18:05:00Z","v":127,"vw":76.28},{"c":76.34,"h":76.34,"l":76.34,"n":15,"o":76.34,"t":"2026-10-22T18:25:00Z","v":274,"vw":76.34},{"c":76.25,"h":76.28,"l":76.25,"n":25,"o":76.28,"t":"2026-10-22T18:30:00Z","v":831,"vw":76.267519},{"c":76.2,"h":76.2,"l":76.2,"n":6,"o":76.2,"t":"2026-10-22T18:50:00Z","v":137,"vw":76.2},{"c":76.31,"h":76.31,"l":76.31,"n":8,"o":76.31,"t":"2026-10-22T19:00:00Z","v":155,"vw":76.31},{"c":76.3975,"h":76.3975,"l":76.3975,"n":13,"o":76.3975,"t":"2026-10-22T19:05:00Z","v":221,"vw":76.3975},{"c":76.225,"h":76.26,"l":76.225,"n":31,"o":76.26,"t":"2026-10-22T19:20:00Z","v":1414,"vw":76.245},{"c":76.08,"h":76.08,"l":76.07,"n":34,"o":76.08,"t":"2026-10-22T19:30:00Z","v":640,"vw":76.076667},{"c":76.12,"h":76.13,"l":76.08,"n":47,"o":76.08,"t":"2026-10-22T19:35:00Z","v":658,"vw":76.11},{"c":76.24,"h":76.24,"l":76.09,"n":58,"o":76.09,"t":"2026-10-22T19:40:00Z","v":1141,"vw":76.158333},{"c":76.205,"h":76.205,"l":76.15,"n":67,"o":76.15,"t":"2026-10-22T19:45:00Z","v":1305,"vw":76.172798},{"c":76.225,"h":76.23,"l":76.175,"n":83,"o":76.18,"t":"2026-10-22T19:50:00Z","v":2057,"vw":76.208},{"c":76.23,"h":76.26,"l":76.015,"n":400,"o":76.16,"t":"2026-10-22T19:55:00Z","v":7253,"vw":76.150512},{"c":76.18,"h":76.18,"l":76.18,"n":16,"o":76.18,"t":"2026-10-22T20:00:00Z","v":22299,"vw":76.18}],"history":[{"c":42.53,"h":43.875,"l":42.39,"n":1793,"o":43.875,"t":"2024-10-21T04:00:00Z","v":34921,"vw":42.653398},{"c":42.87,"h":43.05,"l":42.43,"n":1334,"o":42.5,"t":"2024-10-22T04:00:00Z","v":26473,"vw":42.838698},{"c":42.61,"h":43.155,"l":42.05,"n":1552,"o":42.52,"t":"2024-10-23T04:00:00Z","v":38675,"vw":42.616822},{"c":42.54,"h":43.165,"l":41.985,"n":1823,"o":42.86,"t":"2024-10-24T04:00:00Z","v":77153,"vw":42.434808},{"c":42.12,"h":43,"l":41.91,"n":1824,"o":42.91,"t":"2024-10-25T04:00:00Z","v":43969,"vw":42.139844},{"c":43.49,"h":43.8,"l":42.48,"n":3146,"o":42.59,"t":"2024-10-28T04:00:00Z","v":120557,"vw":43.334147},{"c":43.11,"h":43.58,"l":43.05,"n":2137,"o":43.37,"t":"2024-10-29T04:00:00Z","v":62809,"vw":43.259727},{"c":43.62,"h":44.23,"l":42.99,"n":2260,"o":42.99,"t":"2024-10-30T04:00:00Z","v":61616,"vw":43.650799},{"c":42.96,"h":43.99,"l":42.88,"n":1647,"o":43.53,"t":"2024-10-31T04:00:00Z","v":50944,"vw":43.215389},{"c":43.11,"h":43.59,"l":42.65,"n":1997,"o":42.83,"t":"2024-11-01T04:00:00Z","v":40757,"vw":43.009077},{"c":42.98,"h":43.295,"l":42.18,"n":2093,"o":42.83,"t":"2024-11-04T05:00:00Z","v":55159,"vw":42.988217},{"c":43.93,"h":44.02,"l":42.82,"n":2328,"o":42.82,"t":"2024-11-05T05:00:00Z","v":61639,"vw":43.570195},{"c":50.23,"h":50.6299,"l":46.14,"n":4717,"o":47.43,"t":"2024-11-06T05:00:00Z","v":209259,"vw":49.735392},{"c":48.55,"h":49.49,"l":47.725,"n":4801,"o":49.41,"t":"2024-11-07T05:00:00Z","v":122964,"vw":48.507304},{"c":48.9,"h":49.21,"l":48.25,"n":2731,"o":48.81,"t":"2024-11-08T05:00:00Z","v":70885,"vw":48.899309},{"c":50.03,"h":50.5,"l":49.39,"n":2589,"o":49.62,"t":"2024-11-11T05:00:00Z","v":63166,"vw":50.11069},{"c":49.88,"h":50.5,"l":49.685,"n":3002,"o":49.96,"t":"2024-11-12T05:00:00Z","v":106074,"vw":50.055779},{"c":49.48,"h":50.365,"l":49.245,"n":2708,"o":50.36,"t":"2024-11-13T05:00:00Z","v":77829,"vw":49.697628},{"c":49.75,"h":49.79,"l":49.1,"n":2431,"o":49.37,"t":"2024-11-14T05:00:00Z","v":63038,"vw":49.532323},{"c":49.13,"h":50.25,"l":48.87,"n":2051,"o":49.98,"t":"2024-11-15T05:00:00Z","v":45302,"vw":49.276774},{"c":48.5,"h":49.31,"l":48.468,"n":1340,"o":49.08,"t":"2024-11-18T05:00:00Z","v":29728,"vw":48.6131},{"c":48.39,"h":48.475,"l":47.73,"n":1472,"o":47.8,"t":"2024-11-19T05:00:00Z","v":30074,"vw":48.262054},{"c":48.19,"h":48.24,"l":47.37,"n":1929,"o":48.12,"t":"2024-11-20T05:00:00Z","v":35459,"vw":48.046866},{"c":48.92,"h":49.58,"l":48.11,"n":2296,"o":48.41,"t":"2024-11-21T05:00:00Z","v":33096,"vw":48.943529},{"c":49.83,"h":50.17,"l":49.36,"n":1807,"o":49.36,"t":"2024-11-22T05:00:00Z","v":40818,"vw":49.768677},{"c":50.24,"h":51.87,"l":50.24,"n":1724,"o":50.45,"t":"2024-11-25T05:00:00Z","v":52487,"vw":50.690253},{"c":49.56,"h":49.96,"l":49.19,"n":1944,"o":49.86,"t":"2024-11-26T05:00:00Z","v":40057,"vw":49.622891},{"c":49.11,"h":50.07,"l":49.05,"n":1338,"o":50.07,"t":"2024-11-27T05:00:00Z","v":34208,"vw":49.251989},{"c":48.84,"h":49.36,"l":48.53,"n":1451,"o":49.36,"t":"2024-11-29T05:00:00Z","v":30697,"vw":48.87316},{"c":49.25,"h":49.67,"l":48.33,"n":1947,"o":49.21,"t":"2024-12-02T05:00:00Z","v":47918,"vw":49.133624},{"c":48.8,"h":50.22,"l":48.715,"n":1686,"o":49.29,"t":"2024-12-03T05:00:00Z","v":40646,"vw":49.003639},{"c":49.84,"h":49.84,"l":48.52,"n":2000,"o":48.93,"t":"2024-12-04T05:00:00Z","v":47269,"vw":49.350674},{"c":49.67,"h":50.16,"l":49.3,"n":2786,"o":49.8,"t":"2024-12-05T05:00:00Z","v":49553,"vw":49.702498},{"c":49.4,"h":49.88,"l":48.98,"n":1593,"o":49.88,"t":"2024-12-06T05:00:00Z","v":29855,"vw":49.437858},{"c":49.31,"h":49.905,"l":49.31,"n":2434,"o":49.38,"t":"2024-12-09T05:00:00Z","v":42847,"vw":49.474629},{"c":50.26,"h":51.16,"l":49.205,"n":2345,"o":49.55,"t":"2024-12-10T05:00:00Z","v":57168,"vw":50.29414},{"c":50.61,"h":51.13,"l":50.1,"n":1863,"o":50.86,"t":"2024-12-11T05:00:00Z","v":80877,"vw":50.62147},{"c":49.81,"h":50.75,"l":49.685,"n":1534,"o":50.45,"t":"2024-12-12T05:00:00Z","v":39632,"vw":49.882689},{"c":49.61,"h":49.955,"l":49.0946,"n":1908,"o":49.72,"t":"2024-12-13T05:00:00Z","v":48066,"vw":49.462252},{"c":50.05,"h":50.1575,"l":49.075,"n":1653,"o":49.64,"t":"2024-12-16T05:00:00Z","v":27313,"vw":49.931915},{"c":48.62,"h":50.11,"l":48.45,"n":2545,"o":49.67,"t":"2024-12-17T05:00:00Z","v":73881,"vw":48.903625},{"c":46,"h":49.06,"l":45.58,"n":4727,"o":48.78,"t":"2024-12-18T05:00:00Z","v":106641,"vw":46.929527},{"c":45.98,"h":47.49,"l":45.67,"n":2702,"o":47.28,"t":"2024-12-19T05:00:00Z","v":70946,"vw":46.19095},{"c":46.61,"h":46.83,"l":45.33,"n":1984,"o":45.33,"t":"2024-12-20T05:00:00Z","v":88545,"vw":46.248278},{"c":46.85,"h":46.9344,"l":46.33,"n":1915,"o":46.34,"t":"2024-12-23T05:00:00Z","v":38260,"vw":46.780082},{"c":47.095,"h":47.16,"l":46.505,"n":656,"o":47.02,"t":"2024-12-24T05:00:00Z","v":12182,"vw":46.970603},{"c":47.38,"h":47.52,"l":46.68,"n":1050,"o":46.86,"t":"2024-12-26T05:00:00Z","v":20990,"vw":47.252524},{"c":46.58,"h":47.34,"l":46.015,"n":1255,"o":47.34,"t":"2024-12-27T05:00:00Z","v":24691,"vw":46.520839},{"c":46.32,"h":46.79,"l":45.97,"n":1552,"o":46.28,"t":"2024-12-30T05:00:00Z","v":43306,"vw":46.3223},{"c":46.19,"h":46.7692,"l":45.91,"n":1144,"o":46.48,"t":"2024-12-31T05:00:00Z","v":37729,"vw":46.295214},{"c":45.83,"h":47.06,"l":45.37,"n":1453,"o":46.7,"t":"2025-01-02T05:00:00Z","v":39088,"vw":45.936625},{"c":45.46,"h":45.62,"l":44,"n":1234,"o":45.62,"t":"2025-01-03T05:00:00Z","v":33123,"vw":45.371144},{"c":44.95,"h":45.8717,"l":44.93,"n":1729,"o":45.43,"t":"2025-01-06T05:00:00Z","v":32896,"vw":45.171688},{"c":44.73,"h":45.315,"l":44.13,"n":1580,"o":45.14,"t":"2025-01-07T05:00:00Z","v":42842,"vw":44.672453},{"c":44.71,"h":44.96,"l":44.16,"n":1412,"o":44.47,"t":"2025-01-08T05:00:00Z","v":28391,"vw":44.69685},{"c":43.45,"h":44.09,"l":42.65,"n":1936,"o":44.09,"t":"2025-01-10T05:00:00Z","v":49104,"vw":43.351784},{"c":44.09,"h":44.09,"l":43.28,"n":1977,"o":43.28,"t":"2025-01-13T05:00:00Z","v":39365,"vw":43.840978},{"c":45.34,"h":45.375,"l":44.275,"n":2316,"o":44.28,"t":"2025-01-14T05:00:00Z","v":54428,"vw":44.979832},{"c":46.49,"h":46.741,"l":45.435,"n":1852,"o":46.43,"t":"2025-01-15T05:00:00Z","v":62905,"vw":46.23217},{"c":46.16,"h":46.405,"l":45.435,"n":2485,"o":46.39,"t":"2025-01-16T05:00:00Z","v":51075,"vw":46.031682},{"c":46.44,"h":46.675,"l":45.82,"n":1915,"o":46.51,"t":"2025-01-17T05:00:00Z","v":54786,"vw":46.299551},{"c":47.54,"h":47.81,"l":46.65,"n":2379,"o":46.9,"t":"2025-01-21T05:00:00Z","v":54838,"vw":47.386187},{"c":46.91,"h":47.33,"l":46.45,"n":2239,"o":47.33,"t":"2025-01-22T05:00:00Z","v":47869,"vw":46.816604},{"c":47.11,"h":47.55,"l":46.5475,"n":2072,"o":46.57,"t":"2025-01-23T05:00:00Z","v":50162,"vw":47.047068},{"c":47.67,"h":47.71,"l":46.59,"n":2598,"o":47,"t":"2025-01-24T05:00:00Z","v":66792,"vw":47.542017},{"c":48.91,"h":49.235,"l":47.195,"n":2445,"o":47.65,"t":"2025-01-27T05:00:00Z","v":61775,"vw":48.768917},{"c":48.09,"h":49.07,"l":47.475,"n":2620,"o":48.98,"t":"2025-01-28T05:00:00Z","v":62648,"vw":48.075672},{"c":48.15,"h":49.16,"l":47.42,"n":2433,"o":47.95,"t":"2025-01-29T05:00:00Z","v":45346,"vw":48.086153},{"c":47.99,"h":49.23,"l":47.6,"n":1904,"o":48.46,"t":"2025-01-30T05:00:00Z","v":28120,"vw":48.115945},{"c":48.19,"h":48.615,"l":47.57,"n":2111,"o":47.85,"t":"2025-01-31T05:00:00Z","v":45047,"vw":48.151216},{"c":48.04,"h":48.2,"l":45.7696,"n":2249,"o":47.07,"t":"2025-02-03T05:00:00Z","v":48997,"vw":47.895951},{"c":50,"h":50.255,"l":47.645,"n":1823,"o":47.77,"t":"2025-02-04T05:00:00Z","v":52688,"vw":49.649582},{"c":52,"h":52,"l":50.54,"n":2130,"o":50.58,"t":"2025-02-05T05:00:00Z","v":76804,"vw":51.525104},{"c":52.31,"h":52.42,"l":51.329,"n":2448,"o":52.01,"t":"2025-02-06T05:00:00Z","v":61358,"vw":52.041309},{"c":52.02,"h":52.98,"l":50.55,"n":2471,"o":52.29,"t":"2025-02-07T05:00:00Z","v":92541,"vw":51.719475},{"c":52.03,"h":53.44,"l":51.8127,"n":2657,"o":52.51,"t":"2025-02-10T05:00:00Z","v":134131,"vw":52.489748},{"c":53.53,"h":53.6,"l":51.14,"n":1982,"o":51.71,"t":"2025-02-11T05:00:00Z","v":53787,"vw":53.05928},{"c":52.03,"h":52.78,"l":52.02,"n":1987,"o":52.78,"t":"2025-02-12T05:00:00Z","v":42749,"vw":52.226211},{"c":52.12,"h":52.51,"l":51.42,"n":2259,"o":52.51,"t":"2025-02-13T05:00:00Z","v":52054,"vw":51.960467},{"c":51.97,"h":52.63,"l":51.65,"n":1455,"o":52.33,"t":"2025-02-14T05:00:00Z","v":31367,"vw":51.965882},{"c":51.99,"h":52.4999,"l":51.02,"n":2185,"o":52.1,"t":"2025-02-18T05:00:00Z","v":73148,"vw":52.049801},{"c":51.66,"h":52.24,"l":51.16,"n":1508,"o":51.54,"t":"2025-02-19T05:00:00Z","v":33850,"vw":51.664065},{"c":51.91,"h":52.42,"l":50.56,"n":2447,"o":51.43,"t":"2025-02-20T05:00:00Z","v":63723,"vw":51.824719},{"c":50.19,"h":52.51,"l":50.12,"n":2417,"o":52.49,"t":"2025-02-21T05:00:00Z","v":64041,"vw":50.72446},{"c":50.92,"h":51.845,"l":50.865,"n":2312,"o":50.96,"t":"2025-02-24T05:00:00Z","v":72270,"vw":51.130001},{"c":51.32,"h":53.5,"l":50.825,"n":2186,"o":51.32,"t":"2025-02-25T05:00:00Z","v":68122,"vw":51.465703},{"c":50.97,"h":51.95,"l":50.33,"n":1782,"o":51.25,"t":"2025-02-26T05:00:00Z","v":45476,"vw":50.864315},{"c":51.2,"h":51.65,"l":50.53,"n":1431,"o":50.9,"t":"2025-02-27T05:00:00Z","v":38422,"vw":51.095612},{"c":51.71,"h":51.9999,"l":50.97,"n":1524,"o":51.49,"t":"2025-02-28T05:00:00Z","v":76080,"vw":51.61749},{"c":52.25,"h":52.46,"l":51.75,"n":3085,"o":51.97,"t":"2025-03-03T05:00:00Z","v":75617,"vw":52.107688},{"c":50.36,"h":51.7,"l":49.87,"n":2094,"o":51.7,"t":"2025-03-04T05:00:00Z","v":55089,"vw":50.599752},{"c":49.69,"h":51.01,"l":49.43,"n":2363,"o":50.5,"t":"2025-03-05T05:00:00Z","v":97152,"vw":49.881852},{"c":49.42,"h":49.64,"l":48.43,"n":1982,"o":49.29,"t":"2025-03-06T05:00:00Z","v":43693,"vw":49.297865},{"c":49.15,"h":49.78,"l":48.595,"n":1918,"o":49.54,"t":"2025-03-07T05:00:00Z","v":46471,"vw":49.139859},{"c":48.69,"h":49.715,"l":48.12,"n":3885,"o":48.61,"t":"2025-03-10T04:00:00Z","v":115909,"vw":48.882743},{"c":48.3,"h":49.19,"l":48,"n":3518,"o":48.75,"t":"2025-03-11T04:00:00Z","v":78243,"vw":48.494969},{"c":49.08,"h":49.88,"l":48.45,"n":2885,"o":49.78,"t":"2025-03-12T04:00:00Z","v":62395,"vw":49.006618},{"c":48.6,"h":49.57,"l":48.5733,"n":2502,"o":49.31,"t":"2025-03-13T04:00:00Z","v":48617,"vw":48.758118},{"c":49.84,"h":50.2143,"l":48.64,"n":2081,"o":48.89,"t":"2025-03-14T04:00:00Z","v":48165,"vw":49.667672},{"c":49.66,"h":50.8641,"l":49.31,"n":2505,"o":49.84,"t":"2025-03-17T04:00:00Z","v":53614,"vw":49.710718},{"c":49.82,"h":50.24,"l":49.525,"n":2391,"o":49.68,"t":"2025-03-18T04:00:00Z","v":57676,"vw":49.801926},{"c":50.64,"h":51.175,"l":49.57,"n":2615,"o":50.02,"t":"2025-03-19T04:00:00Z","v":60815,"vw":50.466424},{"c":50.05,"h":51.12,"l":50.03,"n":3632,"o":50.12,"t":"2025-03-20T04:00:00Z","v":59371,"vw":50.341705},{"c":49.35,"h":50.48,"l":48.57,"n":3171,"o":49.55,"t":"2025-03-21T04:00:00Z","v":827199,"vw":49.388133},{"c":50.72,"h":50.765,"l":49.4,"n":2601,"o":49.85,"t":"2025-03-24T04:00:00Z","v":72538,"vw":50.532011},{"c":50.06,"h":50.785,"l":49.93,"n":3060,"o":50.67,"t":"2025-03-25T04:00:00Z","v":56547,"vw":50.158303},{"c":49.95,"h":50.605,"l":49.69,"n":2078,"o":50.27,"t":"2025-03-26T04:00:00Z","v":53661,"vw":49.96416},{"c":50.15,"h":50.39,"l":49.78,"n":1850,"o":50.13,"t":"2025-03-27T04:00:00Z","v":40575,"vw":50.11828},{"c":49.09,"h":50.18,"l":48.865,"n":1738,"o":50.18,"t":"2025-03-28T04:00:00Z","v":34852,"vw":49.154858},{"c":48.98,"h":49.28,"l":48.05,"n":1553,"o":48.63,"t":"2025-03-31T04:00:00Z","v":74699,"vw":49.009112},{"c":48.64,"h":48.67,"l":47.62,"n":2353,"o":48.49,"t":"2025-04-01T04:00:00Z","v":65440,"vw":48.377754},{"c":48.85,"h":48.88,"l":46.875,"n":2039,"o":47.74,"t":"2025-04-02T04:00:00Z","v":61696,"vw":48.505699},{"c":45.06,"h":46.98,"l":45.02,"n":2921,"o":46.78,"t":"2025-04-03T04:00:00Z","v":82177,"vw":45.337148},{"c":43.87,"h":44.32,"l":42.45,"n":3730,"o":43.38,"t":"2025-04-04T04:00:00Z","v":96029,"vw":43.469887},{"c":43.92,"h":45.59,"l":42.24,"n":3150,"o":42.36,"t":"2025-04-07T04:00:00Z","v":118212,"vw":43.535352},{"c":43.4,"h":45.47,"l":42.91,"n":2415,"o":45.3,"t":"2025-04-08T04:00:00Z","v":68885,"vw":43.963219},{"c":45.21,"h":46.55,"l":42.05,"n":3414,"o":42.81,"t":"2025-04-09T04:00:00Z","v":126814,"vw":44.851606},{"c":43.17,"h":44.4,"l":42.48,"n":3082,"o":44.4,"t":"2025-04-10T04:00:00Z","v":69359,"vw":43.211548},{"c":42.72,"h":44.22,"l":42.05,"n":2226,"o":42.66,"t":"2025-04-11T04:00:00Z","v":66616,"vw":42.999153},{"c":43.06,"h":43.4585,"l":42.22,"n":2569,"o":43.16,"t":"2025-04-14T04:00:00Z","v":62414,"vw":43.005718},{"c":44.11,"h":44.8754,"l":42.79,"n":2856,"o":43.85,"t":"2025-04-15T04:00:00Z","v":73100,"vw":43.886907},{"c":43.9,"h":44.07,"l":43.5577,"n":2852,"o":43.93,"t":"2025-04-16T04:00:00Z","v":67948,"vw":43.87779},{"c":44.31,"h":44.845,"l":43.7659,"n":2281,"o":43.91,"t":"2025-04-17T04:00:00Z","v":65790,"vw":44.161943},{"c":43.86,"h":44.2575,"l":43.6103,"n":1767,"o":43.99,"t":"2025-04-21T04:00:00Z","v":52561,"vw":43.873864},{"c":46.25,"h":46.41,"l":43.76,"n":2567,"o":43.76,"t":"2025-04-22T04:00:00Z","v":78867,"vw":45.585916},{"c":48.38,"h":49.28,"l":47.5,"n":3523,"o":47.5,"t":"2025-04-23T04:00:00Z","v":95269,"vw":48.382256},{"c":47.99,"h":48.26,"l":46.94,"n":2447,"o":47.98,"t":"2025-04-24T04:00:00Z","v":75543,"vw":47.861216},{"c":47.31,"h":47.87,"l":47.12,"n":1674,"o":47.87,"t":"2025-04-25T04:00:00Z","v":39789,"vw":47.347422},{"c":49.18,"h":49.27,"l":47.65,"n":2487,"o":47.65,"t":"2025-04-28T04:00:00Z","v":63756,"vw":48.694655},{"c":50.06,"h":50.065,"l":48.995,"n":2615,"o":49.36,"t":"2025-04-29T04:00:00Z","v":77221,"vw":49.832312},{"c":49.4,"h":49.9774,"l":46.15,"n":2585,"o":49.02,"t":"2025-04-30T04:00:00Z","v":71334,"vw":49.325073},{"c":49.45,"h":50.14,"l":48.655,"n":2629,"o":49.55,"t":"2025-05-01T04:00:00Z","v":53317,"vw":49.472866},{"c":50.68,"h":50.7999,"l":49.995,"n":2011,"o":50.07,"t":"2025-05-02T04:00:00Z","v":47458,"vw":50.579303},{"c":50.7,"h":51.09,"l":49.6019,"n":1634,"o":50.42,"t":"2025-05-05T04:00:00Z","v":36741,"vw":50.733029},{"c":50.02,"h":50.84,"l":49.97,"n":1511,"o":50.11,"t":"2025-05-06T04:00:00Z","v":48896,"vw":50.240954},{"c":50.05,"h":51.12,"l":49.745,"n":1554,"o":50.69,"t":"2025-05-07T04:00:00Z","v":47143,"vw":50.130049},{"c":51.2,"h":51.635,"l":50.29,"n":1975,"o":50.29,"t":"2025-05-08T04:00:00Z","v":50577,"vw":51.241798},{"c":50.78,"h":51.535,"l":50.485,"n":1449,"o":51.4,"t":"2025-05-09T04:00:00Z","v":40551,"vw":50.789432},{"c":52.26,"h":53.07,"l":51.24,"n":3049,"o":52.84,"t":"2025-05-12T04:00:00Z","v":58167,"vw":52.560411},{"c":53.19,"h":53.355,"l":52.265,"n":1801,"o":52.64,"t":"2025-05-13T04:00:00Z","v":53129,"vw":53.106419},{"c":53.05,"h":53.13,"l":52.48,"n":2107,"o":53,"t":"2025-05-14T04:00:00Z","v":52020,"vw":52.946201},{"c":53.38,"h":53.5,"l":52.675,"n":1763,"o":53.01,"t":"2025-05-15T04:00:00Z","v":50692,"vw":53.284897},{"c":53,"h":53.36,"l":52.125,"n":1715,"o":53.14,"t":"2025-05-16T04:00:00Z","v":48703,"vw":52.925151},{"c":53,"h":53.09,"l":52.42,"n":2062,"o":52.46,"t":"2025-05-19T04:00:00Z","v":40632,"vw":52.875444},{"c":52.81,"h":53.15,"l":51.6701,"n":1882,"o":52.87,"t":"2025-05-20T04:00:00Z","v":51063,"vw":52.669752},{"c":51.55,"h":52.49,"l":51.3418,"n":1780,"o":52.35,"t":"2025-05-21T04:00:00Z","v":55037,"vw":51.739714},{"c":51.04,"h":51.8414,"l":50.84,"n":1942,"o":51.16,"t":"2025-05-22T04:00:00Z","v":52915,"vw":51.189481},{"c":50.68,"h":50.88,"l":49.91,"n":1609,"o":49.92,"t":"2025-05-23T04:00:00Z","v":42392,"vw":50.61491},{"c":51.99,"h":52.205,"l":50.7272,"n":1518,"o":51.35,"t":"2025-05-27T04:00:00Z","v":33922,"vw":51.789765},{"c":51.56,"h":51.935,"l":51.34,"n":1244,"o":51.82,"t":"2025-05-28T04:00:00Z","v":34899,"vw":51.574299},{"c":52.02,"h":52.055,"l":51.34,"n":1677,"o":51.79,"t":"2025-05-29T04:00:00Z","v":37791,"vw":51.807599},{"c":51.84,"h":52.22,"l":51.085,"n":1301,"o":51.73,"t":"2025-05-30T04:00:00Z","v":55727,"vw":51.798851},{"c":51.1,"h":51.76,"l":50.2376,"n":1914,"o":51.72,"t":"2025-06-02T04:00:00Z","v":61107,"vw":51.142216},{"c":51.46,"h":51.69,"l":50.75,"n":1870,"o":51.18,"t":"2025-06-03T04:00:00Z","v":50582,"vw":51.44646},{"c":50.545,"h":51.89,"l":50.34,"n":1597,"o":51.39,"t":"2025-06-04T04:00:00Z","v":50387,"vw":50.588718},{"c":50.55,"h":51.26,"l":49.7,"n":1840,"o":50.54,"t":"2025-06-05T04:00:00Z","v":38287,"vw":50.531391},{"c":51.71,"h":51.72,"l":51,"n":1462,"o":51.35,"t":"2025-06-06T04:00:00Z","v":32538,"vw":51.579395},{"c":51.88,"h":52.0791,"l":51.6,"n":1163,"o":51.94,"t":"2025-06-09T04:00:00Z","v":34653,"vw":51.871736},{"c":52.86,"h":52.97,"l":52,"n":1068,"o":52.16,"t":"2025-06-10T04:00:00Z","v":32556,"vw":52.662004},{"c":52.81,"h":53.26,"l":52.525,"n":1500,"o":53.04,"t":"2025-06-11T04:00:00Z","v":47458,"vw":52.798738},{"c":52.79,"h":52.86,"l":51.865,"n":2167,"o":52.48,"t":"2025-06-12T04:00:00Z","v":42555,"vw":52.521492},{"c":51.22,"h":52.03,"l":51.09,"n":1875,"o":52.03,"t":"2025-06-13T04:00:00Z","v":50375,"vw":51.295072},{"c":50.71,"h":52.62,"l":50.52,"n":2120,"o":51.91,"t":"2025-06-16T04:00:00Z","v":62620,"vw":50.959218},{"c":50.76,"h":50.94,"l":50.25,"n":2009,"o":50.54,"t":"2025-06-17T04:00:00Z","v":50322,"vw":50.713425},{"c":50.81,"h":51.41,"l":49.72,"n":1612,"o":50.52,"t":"2025-06-18T04:00:00Z","v":39297,"vw":50.920567},{"c":50.93,"h":51.76,"l":50.665,"n":1232,"o":51.31,"t":"2025-06-20T04:00:00Z","v":81341,"vw":51.011697},{"c":52.67,"h":52.67,"l":50.92,"n":1839,"o":50.92,"t":"2025-06-23T04:00:00Z","v":60893,"vw":51.649505},{"c":52.84,"h":53.625,"l":52.8,"n":2041,"o":53,"t":"2025-06-24T04:00:00Z","v":45273,"vw":53.087648},{"c":52.22,"h":52.9214,"l":51.94,"n":2212,"o":52.86,"t":"2025-06-25T04:00:00Z","v":88276,"vw":52.397832},{"c":54,"h":54.21,"l":51.91,"n":1978,"o":52.51,"t":"2025-06-26T04:00:00Z","v":51988,"vw":53.703711},{"c":54.21,"h":54.63,"l":53.755,"n":2093,"o":54.18,"t":"2025-06-27T04:00:00Z","v":124881,"vw":54.194821},{"c":54.19,"h":54.6,"l":53.92,"n":2169,"o":54.28,"t":"2025-06-30T04:00:00Z","v":68186,"vw":54.274556},{"c":54.91,"h":55.57,"l":52.6649,"n":2431,"o":53.66,"t":"2025-07-01T04:00:00Z","v":77341,"vw":54.505741},{"c":55.89,"h":56.1,"l":54.66,"n":2086,"o":54.96,"t":"2025-07-02T04:00:00Z","v":58528,"vw":55.802879},{"c":56.98,"h":57.16,"l":55.77,"n":1450,"o":56.17,"t":"2025-07-03T04:00:00Z","v":36881,"vw":56.849188},{"c":56.35,"h":57.43,"l":55.97,"n":1967,"o":56.6,"t":"2025-07-07T04:00:00Z","v":51716,"vw":56.353993},{"c":56.53,"h":57,"l":55.2904,"n":2271,"o":55.67,"t":"2025-07-08T04:00:00Z","v":80186,"vw":56.449587},{"c":56.76,"h":56.87,"l":56.025,"n":1962,"o":56.87,"t":"2025-07-09T04:00:00Z","v":69907,"vw":56.55931},{"c":56.71,"h":57.175,"l":56.515,"n":1463,"o":56.78,"t":"2025-07-10T04:00:00Z","v":51063,"vw":56.780792},{"c":55.59,"h":56.62,"l":55.45,"n":2458,"o":56.62,"t":"2025-07-11T04:00:00Z","v":58210,"vw":55.798255},{"c":57.84,"h":57.91,"l":55.77,"n":2756,"o":55.77,"t":"2025-07-14T04:00:00Z","v":94851,"vw":57.379584},{"c":55.41,"h":57.57,"l":55.41,"n":2435,"o":57.57,"t":"2025-07-15T04:00:00Z","v":56127,"vw":55.727549},{"c":55.82,"h":56.26,"l":54.7,"n":1957,"o":55.83,"t":"2025-07-16T04:00:00Z","v":45784,"vw":55.66471},{"c":56.35,"h":56.795,"l":55.57,"n":1846,"o":55.57,"t":"2025-07-17T04:00:00Z","v":47767,"vw":56.390558},{"c":56.06,"h":57.4099,"l":55.8201,"n":1665,"o":56.8,"t":"2025-07-18T04:00:00Z","v":44873,"vw":56.209451},{"c":55.81,"h":56.665,"l":55.7,"n":1526,"o":56.1,"t":"2025-07-21T04:00:00Z","v":40804,"vw":56.031666},{"c":56.55,"h":57.43,"l":55.66,"n":2908,"o":55.66,"t":"2025-07-22T04:00:00Z","v":90410,"vw":56.690043},{"c":56.48,"h":56.96,"l":55.435,"n":2557,"o":56.96,"t":"2025-07-23T04:00:00Z","v":53471,"vw":56.436244},{"c":55.41,"h":56.34,"l":55.195,"n":1695,"o":56.32,"t":"2025-07-24T04:00:00Z","v":50437,"vw":55.630715},{"c":55.08,"h":56.045,"l":54.81,"n":2252,"o":55.41,"t":"2025-07-25T04:00:00Z","v":43780,"vw":55.14579},{"c":55.78,"h":55.86,"l":54.73,"n":1632,"o":55.14,"t":"2025-07-28T04:00:00Z","v":49591,"vw":55.60848},{"c":55.21,"h":56.18,"l":55.015,"n":1734,"o":56.18,"t":"2025-07-29T04:00:00Z","v":46465,"vw":55.303331},{"c":54.18,"h":55.71,"l":53.79,"n":2121,"o":55.44,"t":"2025-07-30T04:00:00Z","v":41258,"vw":54.411947},{"c":53.55,"h":53.83,"l":53.1842,"n":2128,"o":53.71,"t":"2025-07-31T04:00:00Z","v":46057,"vw":53.54694},{"c":52.44,"h":53.1667,"l":51.915,"n":2366,"o":52.96,"t":"2025-08-01T04:00:00Z","v":59396,"vw":52.498868},{"c":53.23,"h":53.285,"l":52.57,"n":1745,"o":52.81,"t":"2025-08-04T04:00:00Z","v":42179,"vw":53.028409},{"c":53.32,"h":53.5199,"l":52.37,"n":1937,"o":53.19,"t":"2025-08-05T04:00:00Z","v":51782,"vw":53.179346},{"c":53.25,"h":54.01,"l":52.96,"n":1821,"o":53.19,"t":"2025-08-06T04:00:00Z","v":38044,"vw":53.308927},{"c":52.57,"h":54.22,"l":52.52,"n":1615,"o":54.22,"t":"2025-08-07T04:00:00Z","v":36398,"vw":52.721274},{"c":53.31,"h":53.54,"l":52.59,"n":1728,"o":52.99,"t":"2025-08-08T04:00:00Z","v":42276,"vw":53.162558},{"c":53.41,"h":53.83,"l":53.1242,"n":1496,"o":53.65,"t":"2025-08-11T04:00:00Z","v":40141,"vw":53.451089},{"c":55.86,"h":56.09,"l":53.89,"n":2724,"o":53.89,"t":"2025-08-12T04:00:00Z","v":66192,"vw":55.525469},{"c":56.56,"h":56.64,"l":55.8301,"n":2586,"o":56.2,"t":"2025-08-13T04:00:00Z","v":55687,"vw":56.400297},{"c":56.23,"h":56.32,"l":55.38,"n":1453,"o":55.8,"t":"2025-08-14T04:00:00Z","v":35260,"vw":56.009934},{"c":55.06,"h":56.42,"l":54.99,"n":1524,"o":56.42,"t":"2025-08-15T04:00:00Z","v":75969,"vw":55.186301},{"c":55.505,"h":55.59,"l":54.72,"n":1372,"o":54.98,"t":"2025-08-18T04:00:00Z","v":27292,"vw":55.346057},{"c":55.27,"h":56.14,"l":55.03,"n":1752,"o":55.48,"t":"2025-08-19T04:00:00Z","v":40665,"vw":55.378382},{"c":55.54,"h":55.88,"l":55.1601,"n":1690,"o":55.64,"t":"2025-08-20T04:00:00Z","v":44360,"vw":55.525299},{"c":55.46,"h":55.6159,"l":55.145,"n":2502,"o":55.45,"t":"2025-08-21T04:00:00Z","v":45846,"vw":55.443912},{"c":58.35,"h":58.565,"l":55.89,"n":2933,"o":55.89,"t":"2025-08-22T04:00:00Z","v":72339,"vw":57.800984},{"c":57.96,"h":58.56,"l":57.78,"n":1463,"o":58.35,"t":"2025-08-25T04:00:00Z","v":37955,"vw":57.97921},{"c":58.57,"h":58.77,"l":57.9,"n":1906,"o":58.01,"t":"2025-08-26T04:00:00Z","v":38498,"vw":58.570081},{"c":59.27,"h":59.29,"l":58.65,"n":2155,"o":58.65,"t":"2025-08-27T04:00:00Z","v":36611,"vw":59.129563},{"c":59.33,"h":59.7,"l":58.89,"n":2182,"o":59.57,"t":"2025-08-28T04:00:00Z","v":40719,"vw":59.298889},{"c":59,"h":59.64,"l":58.74,"n":1284,"o":59.64,"t":"2025-08-29T04:00:00Z","v":26795,"vw":59.08047},{"c":59.24,"h":59.45,"l":58.14,"n":2380,"o":58.5,"t":"2025-09-02T04:00:00Z","v":66914,"vw":58.947563},{"c":59.38,"h":59.74,"l":58.64,"n":2082,"o":59.05,"t":"2025-09-03T04:00:00Z","v":51125,"vw":59.199614},{"c":59.93,"h":60.21,"l":59.11,"n":1989,"o":59.72,"t":"2025-09-04T04:00:00Z","v":53407,"vw":59.744124},{"c":58.625,"h":60.77,"l":58.5,"n":2319,"o":60.25,"t":"2025-09-05T04:00:00Z","v":57523,"vw":59.281804},{"c":58.68,"h":58.81,"l":58,"n":3283,"o":58.81,"t":"2025-09-08T04:00:00Z","v":67063,"vw":58.496987},{"c":58.32,"h":58.785,"l":58.2,"n":2181,"o":58.62,"t":"2025-09-09T04:00:00Z","v":40767,"vw":58.418047},{"c":58.48,"h":58.91,"l":58.32,"n":2667,"o":58.33,"t":"2025-09-10T04:00:00Z","v":75198,"vw":58.49177},{"c":58.8,"h":59.07,"l":57.67,"n":2913,"o":58.59,"t":"2025-09-11T04:00:00Z","v":68269,"vw":58.691595},{"c":58.35,"h":58.8392,"l":58.225,"n":1558,"o":58.76,"t":"2025-09-12T04:00:00Z","v":26546,"vw":58.449931},{"c":57.94,"h":58.785,"l":57.93,"n":2162,"o":58.36,"t":"2025-09-15T04:00:00Z","v":36379,"vw":58.108278},{"c":57.2,"h":58.09,"l":56.835,"n":1851,"o":57.75,"t":"2025-09-16T04:00:00Z","v":37776,"vw":57.304812},{"c":57.96,"h":59.5,"l":57.27,"n":3765,"o":57.47,"t":"2025-09-17T04:00:00Z","v":63882,"vw":58.276001},{"c":59.72,"h":59.72,"l":57.77,"n":3500,"o":58.07,"t":"2025-09-18T04:00:00Z","v":87684,"vw":59.300192},{"c":58.46,"h":59.69,"l":58.4091,"n":2747,"o":59.69,"t":"2025-09-19T04:00:00Z","v":179940,"vw":58.692784},{"c":58.35,"h":58.82,"l":58,"n":2283,"o":58.46,"t":"2025-09-22T04:00:00Z","v":45072,"vw":58.333747},{"c":58.5,"h":59.5,"l":58.09,"n":1949,"o":58.35,"t":"2025-09-23T04:00:00Z","v":49763,"vw":58.623724},{"c":57.84,"h":58.82,"l":57.5,"n":2193,"o":58.5,"t":"2025-09-24T04:00:00Z","v":57897,"vw":58.025366},{"c":57.62,"h":57.92,"l":57.22,"n":1648,"o":57.7,"t":"2025-09-25T04:00:00Z","v":39766,"vw":57.600418},{"c":57.81,"h":58.92,"l":57.46,"n":1612,"o":57.79,"t":"2025-09-26T04:00:00Z","v":33375,"vw":57.743238},{"c":56.93,"h":63.04,"l":56.53,"n":1944,"o":57.96,"t":"2025-09-29T04:00:00Z","v":43517,"vw":56.977436},{"c":56.44,"h":57.3776,"l":55.99,"n":3048,"o":56.94,"t":"2025-09-30T04:00:00Z","v":76025,"vw":56.371057},{"c":55.19,"h":55.84,"l":54.596,"n":2255,"o":55.84,"t":"2025-10-01T04:00:00Z","v":51672,"vw":55.212321},{"c":54.53,"h":54.97,"l":54.23,"n":1898,"o":54.97,"t":"2025-10-02T04:00:00Z","v":44704,"vw":54.538644},{"c":54.4,"h":55.335,"l":54.28,"n":2097,"o":54.79,"t":"2025-10-03T04:00:00Z","v":55762,"vw":54.549429},{"c":54.55,"h":55.33,"l":54.09,"n":2544,"o":54.95,"t":"2025-10-06T04:00:00Z","v":64533,"vw":54.582593},{"c":53.86,"h":54.96,"l":53.84,"n":2107,"o":54.43,"t":"2025-10-07T04:00:00Z","v":56970,"vw":54.240273},{"c":53.66,"h":54.02,"l":53.42,"n":2578,"o":54,"t":"2025-10-08T04:00:00Z","v":77439,"vw":53.683878},{"c":53.58,"h":53.64,"l":52.87,"n":2132,"o":53.64,"t":"2025-10-09T04:00:00Z","v":70476,"vw":53.406466},{"c":52.05,"h":54.56,"l":52.05,"n":2032,"o":53.86,"t":"2025-10-10T04:00:00Z","v":53160,"vw":52.55532},{"c":53.11,"h":53.11,"l":52.15,"n":1996,"o":52.84,"t":"2025-10-13T04:00:00Z","v":55120,"vw":52.836081},{"c":54.69,"h":54.76,"l":52.6,"n":2633,"o":52.86,"t":"2025-10-14T04:00:00Z","v":64359,"vw":54.346031},{"c":53.66,"h":55.01,"l":53.245,"n":2925,"o":55.01,"t":"2025-10-15T04:00:00Z","v":46299,"vw":53.727214},{"c":51.69,"h":54.3,"l":51.29,"n":3257,"o":53.43,"t":"2025-10-16T04:00:00Z","v":68083,"vw":51.855005},{"c":51.56,"h":52.4776,"l":51.21,"n":4788,"o":52.1,"t":"2025-10-17T04:00:00Z","v":214911,"vw":51.745454},{"c":54.18,"h":54.2,"l":51.63,"n":3545,"o":52.06,"t":"2025-10-20T04:00:00Z","v":120147,"vw":52.930765},{"c":54.29,"h":54.5,"l":53.84,"n":2136,"o":54.2,"t":"2025-10-21T04:00:00Z","v":56731,"vw":54.230715},{"c":54.85,"h":55.455,"l":54.445,"n":2800,"o":54.49,"t":"2025-10-22T04:00:00Z","v":72733,"vw":54.862251},{"c":54.44,"h":55.23,"l":53.93,"n":2214,"o":54.88,"t":"2025-10-23T04:00:00Z","v":59496,"vw":54.381157},{"c":55.29,"h":55.715,"l":54.57,"n":1874,"o":54.99,"t":"2025-10-24T04:00:00Z","v":45755,"vw":55.253787},{"c":54.515,"h":55.49,"l":54.45,"n":2128,"o":55.49,"t":"2025-10-27T04:00:00Z","v":38180,"vw":54.765456},{"c":56.22,"h":56.29,"l":54.225,"n":3166,"o":54.43,"t":"2025-10-28T04:00:00Z","v":82736,"vw":55.693479},{"c":53.45,"h":55.89,"l":52.93,"n":3003,"o":55.89,"t":"2025-10-29T04:00:00Z","v":74718,"vw":54.03136},{"c":54.19,"h":55.76,"l":53.59,"n":2733,"o":53.59,"t":"2025-10-30T04:00:00Z","v":64412,"vw":54.482831},{"c":53.32,"h":53.995,"l":53.19,"n":1637,"o":53.83,"t":"2025-10-31T04:00:00Z","v":42561,"vw":53.38529},{"c":53.59,"h":54.05,"l":52.45,"n":2114,"o":53.04,"t":"2025-11-03T05:00:00Z","v":44107,"vw":53.389927},{"c":53.71,"h":54.14,"l":53.2501,"n":1624,"o":53.35,"t":"2025-11-04T05:00:00Z","v":56279,"vw":53.716862},{"c":55.62,"h":55.65,"l":53.72,"n":2492,"o":53.84,"t":"2025-11-05T05:00:00Z","v":48805,"vw":55.335398},{"c":55.49,"h":56.155,"l":54.797,"n":1699,"o":55.43,"t":"2025-11-06T05:00:00Z","v":40895,"vw":55.644585},{"c":56.12,"h":56.19,"l":54.56,"n":2513,"o":55.05,"t":"2025-11-07T05:00:00Z","v":50246,"vw":55.821971},{"c":56.94,"h":57.45,"l":55.22,"n":2869,"o":56.2,"t":"2025-11-10T05:00:00Z","v":78012,"vw":56.919365},{"c":56.59,"h":57.21,"l":56.2435,"n":1701,"o":56.86,"t":"2025-11-11T05:00:00Z","v":37865,"vw":56.674747},{"c":57.3,"h":57.93,"l":56.4,"n":1940,"o":56.4,"t":"2025-11-12T05:00:00Z","v":52006,"vw":57.403561},{"c":56.76,"h":58,"l":56.41,"n":3663,"o":57.3,"t":"2025-11-13T05:00:00Z","v":98939,"vw":57.188968},{"c":56.76,"h":57.125,"l":55.6963,"n":2615,"o":56.67,"t":"2025-11-14T05:00:00Z","v":52408,"vw":56.669721},{"c":54.96,"h":56.99,"l":54.759,"n":2002,"o":56.76,"t":"2025-11-17T05:00:00Z","v":48766,"vw":55.655581},{"c":55.28,"h":55.49,"l":54.81,"n":1803,"o":54.81,"t":"2025-11-18T05:00:00Z","v":38106,"vw":55.265362},{"c":55.85,"h":56.0599,"l":55.1686,"n":3806,"o":55.39,"t":"2025-11-19T05:00:00Z","v":52967,"vw":55.687248},{"c":55.47,"h":57,"l":55.34,"n":2647,"o":56.6,"t":"2025-11-20T05:00:00Z","v":60024,"vw":56.055883},{"c":57.42,"h":57.6,"l":55.58,"n":2807,"o":55.58,"t":"2025-11-21T05:00:00Z","v":83557,"vw":57.110466},{"c":57.69,"h":57.69,"l":56.07,"n":2230,"o":57.17,"t":"2025-11-24T05:00:00Z","v":44169,"vw":57.467519},{"c":59.19,"h":59.71,"l":57.684,"n":2251,"o":57.95,"t":"2025-11-25T05:00:00Z","v":51439,"vw":59.118266},{"c":58.98,"h":59.3499,"l":58.6,"n":1945,"o":58.95,"t":"2025-11-26T05:00:00Z","v":41027,"vw":58.979737},{"c":58.37,"h":59.0092,"l":58.2,"n":1045,"o":59.0092,"t":"2025-11-28T05:00:00Z","v":20223,"vw":58.427471},{"c":59.47,"h":59.49,"l":58.01,"n":2059,"o":58.04,"t":"2025-12-01T05:00:00Z","v":59186,"vw":59.233496},{"c":59.17,"h":60,"l":59.055,"n":1501,"o":59.48,"t":"2025-12-02T05:00:00Z","v":23859,"vw":59.285067},{"c":60.51,"h":60.56,"l":59.51,"n":2403,"o":59.51,"t":"2025-12-03T05:00:00Z","v":50118,"vw":60.390658},{"c":61.19,"h":61.39,"l":60.23,"n":1696,"o":60.23,"t":"2025-12-04T05:00:00Z","v":48056,"vw":60.98024},{"c":60.42,"h":61.44,"l":60.3,"n":1769,"o":60.83,"t":"2025-12-05T05:00:00Z","v":35437,"vw":60.518136},{"c":61.16,"h":61.24,"l":60.59,"n":2048,"o":60.83,"t":"2025-12-08T05:00:00Z","v":56228,"vw":61.012153},{"c":61.83,"h":62.35,"l":61.42,"n":2176,"o":61.42,"t":"2025-12-09T05:00:00Z","v":58054,"vw":61.853187},{"c":64.15,"h":64.565,"l":61.985,"n":2441,"o":62.02,"t":"2025-12-10T05:00:00Z","v":86684,"vw":63.791685},{"c":64.18,"h":65,"l":63.91,"n":2944,"o":64.01,"t":"2025-12-11T05:00:00Z","v":60722,"vw":64.288204},{"c":64.14,"h":64.48,"l":63.36,"n":2515,"o":64.48,"t":"2025-12-12T05:00:00Z","v":75703,"vw":63.918723},{"c":65.01,"h":65.08,"l":64.3,"n":2797,"o":64.64,"t":"2025-12-15T05:00:00Z","v":67132,"vw":64.889984},{"c":64.7,"h":65.6877,"l":64.4701,"n":3108,"o":65.27,"t":"2025-12-16T05:00:00Z","v":81406,"vw":64.924203},{"c":64.34,"h":65.36,"l":64.27,"n":2556,"o":64.59,"t":"2025-12-17T05:00:00Z","v":49897,"vw":64.442184},{"c":65.57,"h":65.79,"l":64.5,"n":2895,"o":64.85,"t":"2025-12-18T05:00:00Z","v":59284,"vw":65.488624},{"c":64.02,"h":65.5,"l":63.37,"n":2741,"o":65.26,"t":"2025-12-19T05:00:00Z","v":129175,"vw":64.231933},{"c":63.28,"h":64.7,"l":63.06,"n":2665,"o":64,"t":"2025-12-22T05:00:00Z","v":54798,"vw":63.379158},{"c":62.39,"h":63.78,"l":62.34,"n":2883,"o":62.82,"t":"2025-12-23T05:00:00Z","v":64131,"vw":62.635016},{"c":62.56,"h":63.24,"l":62.33,"n":1266,"o":62.73,"t":"2025-12-24T05:00:00Z","v":23001,"vw":62.559293},{"c":62.02,"h":63.05,"l":61.85,"n":1795,"o":62.73,"t":"2025-12-26T05:00:00Z","v":37637,"vw":62.184509},{"c":61.61,"h":62.6,"l":61.45,"n":1837,"o":62.05,"t":"2025-12-29T05:00:00Z","v":53474,"vw":61.749151},{"c":60.87,"h":62.41,"l":60.81,"n":1969,"o":61.84,"t":"2025-12-30T05:00:00Z","v":38070,"vw":61.059456},{"c":60.42,"h":61.25,"l":60.21,"n":2011,"o":61.13,"t":"2025-12-31T05:00:00Z","v":50999,"vw":60.492752},{"c":59.52,"h":60.01,"l":59.0242,"n":2533,"o":59.99,"t":"2026-01-02T05:00:00Z","v":69926,"vw":59.486175},{"c":60.88,"h":61.61,"l":59.36,"n":2366,"o":59.36,"t":"2026-01-05T05:00:00Z","v":56482,"vw":61.03612},{"c":60.91,"h":60.91,"l":60.03,"n":2422,"o":60.59,"t":"2026-01-06T05:00:00Z","v":50828,"vw":60.645901},{"c":60.4,"h":61.87,"l":59.82,"n":2302,"o":60.87,"t":"2026-01-07T05:00:00Z","v":50013,"vw":60.358839},{"c":62.64,"h":62.84,"l":60.26,"n":2573,"o":60.26,"t":"2026-01-08T05:00:00Z","v":64853,"vw":62.40968},{"c":61.68,"h":62.84,"l":61.54,"n":1684,"o":62.65,"t":"2026-01-09T05:00:00Z","v":33687,"vw":61.884648},{"c":61.05,"h":61.66,"l":60.76,"n":1899,"o":61.33,"t":"2026-01-12T05:00:00Z","v":31414,"vw":61.051793},{"c":60.75,"h":61.425,"l":60.505,"n":2048,"o":60.92,"t":"2026-01-13T05:00:00Z","v":30607,"vw":60.799674},{"c":61.91,"h":61.9563,"l":60.5,"n":2651,"o":60.85,"t":"2026-01-14T05:00:00Z","v":54149,"vw":61.621578},{"c":63.2,"h":63.49,"l":61.82,"n":1968,"o":61.84,"t":"2026-01-15T05:00:00Z","v":58527,"vw":63.180683},{"c":62.75,"h":63.25,"l":62.65,"n":1737,"o":63.01,"t":"2026-01-16T05:00:00Z","v":35323,"vw":62.855469},{"c":61.8,"h":62.5,"l":61.69,"n":2227,"o":62,"t":"2026-01-20T05:00:00Z","v":39273,"vw":61.925308},{"c":65.63,"h":65.69,"l":62.15,"n":3208,"o":62.15,"t":"2026-01-21T05:00:00Z","v":65206,"vw":65.118073},{"c":65.36,"h":66.6099,"l":64.93,"n":3079,"o":65.82,"t":"2026-01-22T05:00:00Z","v":66226,"vw":65.609335},{"c":62.62,"h":64.92,"l":62.41,"n":3014,"o":64.92,"t":"2026-01-23T05:00:00Z","v":81619,"vw":63.235412},{"c":62.74,"h":63.555,"l":61.98,"n":2546,"o":62.47,"t":"2026-01-26T05:00:00Z","v":53010,"vw":62.623908},{"c":63.4,"h":63.95,"l":62.95,"n":2416,"o":62.98,"t":"2026-01-27T05:00:00Z","v":44551,"vw":63.305295},{"c":62.48,"h":63.4,"l":62.48,"n":2695,"o":63.39,"t":"2026-01-28T05:00:00Z","v":54649,"vw":62.766194},{"c":63.7,"h":63.815,"l":62.58,"n":4081,"o":62.58,"t":"2026-01-29T05:00:00Z","v":124820,"vw":63.409505},{"c":65.16,"h":65.39,"l":63.8,"n":3768,"o":63.96,"t":"2026-01-30T05:00:00Z","v":125243,"vw":64.822257},{"c":65.89,"h":66.555,"l":64.94,"n":4533,"o":65.09,"t":"2026-02-02T05:00:00Z","v":93234,"vw":65.968878},{"c":66.69,"h":66.95,"l":65.56,"n":5680,"o":65.69,"t":"2026-02-03T05:00:00Z","v":134050,"vw":66.480408},{"c":67.69,"h":69.21,"l":67.25,"n":3424,"o":67.25,"t":"2026-02-04T05:00:00Z","v":76854,"vw":68.179499},{"c":68.07,"h":68.51,"l":67.29,"n":3558,"o":67.45,"t":"2026-02-05T05:00:00Z","v":57799,"vw":67.856773},{"c":67.83,"h":69.19,"l":67.56,"n":2905,"o":68.75,"t":"2026-02-06T05:00:00Z","v":69450,"vw":68.167411},{"c":67.36,"h":68.57,"l":67.36,"n":2850,"o":67.53,"t":"2026-02-09T05:00:00Z","v":69591,"vw":67.871833},{"c":66.57,"h":67.8025,"l":65.53,"n":4842,"o":67.42,"t":"2026-02-10T05:00:00Z","v":316773,"vw":66.226469},{"c":65.91,"h":67.65,"l":65.65,"n":3227,"o":66.96,"t":"2026-02-11T05:00:00Z","v":88507,"vw":66.149953},{"c":66.33,"h":66.64,"l":64.8,"n":2858,"o":66.55,"t":"2026-02-12T05:00:00Z","v":75663,"vw":65.960231},{"c":66.96,"h":67.03,"l":65.55,"n":2763,"o":66.57,"t":"2026-02-13T05:00:00Z","v":55743,"vw":66.700687},{"c":67.86,"h":68.23,"l":66.855,"n":2586,"o":67.09,"t":"2026-02-17T05:00:00Z","v":54897,"vw":67.734115},{"c":66.63,"h":68.97,"l":66.42,"n":3023,"o":67.56,"t":"2026-02-18T05:00:00Z","v":68167,"vw":67.041819},{"c":65.93,"h":66.835,"l":65.41,"n":2782,"o":66.19,"t":"2026-02-19T05:00:00Z","v":57764,"vw":65.941629},{"c":67.03,"h":67.03,"l":65.22,"n":3161,"o":66.1,"t":"2026-02-20T05:00:00Z","v":108389,"vw":66.868225},{"c":64.23,"h":67.14,"l":63.64,"n":3272,"o":67.14,"t":"2026-02-23T05:00:00Z","v":64568,"vw":64.367944},{"c":64.74,"h":64.74,"l":63.52,"n":3506,"o":64.18,"t":"2026-02-24T05:00:00Z","v":76327,"vw":64.214428},{"c":65.99,"h":66.089,"l":64.65,"n":2795,"o":65.24,"t":"2026-02-25T05:00:00Z","v":49523,"vw":65.748632},{"c":65.69,"h":66.86,"l":64.79,"n":2774,"o":66.06,"t":"2026-02-26T05:00:00Z","v":58064,"vw":65.708498},{"c":63.36,"h":65.27,"l":62.965,"n":3291,"o":64.62,"t":"2026-02-27T05:00:00Z","v":87810,"vw":63.436748},{"c":64.8,"h":64.88,"l":62.26,"n":2950,"o":62.5,"t":"2026-03-02T05:00:00Z","v":85915,"vw":64.504079},{"c":64.22,"h":64.38,"l":62.83,"n":2833,"o":63.2,"t":"2026-03-03T05:00:00Z","v":77670,"vw":63.911578},{"c":64.45,"h":65.13,"l":64.1778,"n":2649,"o":64.74,"t":"2026-03-04T05:00:00Z","v":62189,"vw":64.648983},{"c":62.88,"h":64.015,"l":62.01,"n":3140,"o":63.93,"t":"2026-03-05T05:00:00Z","v":76484,"vw":62.786805},{"c":61.78,"h":61.95,"l":60.05,"n":2702,"o":61.5,"t":"2026-03-06T05:00:00Z","v":81503,"vw":61.383889},{"c":61.9,"h":62.21,"l":59.52,"n":3040,"o":60.83,"t":"2026-03-09T04:00:00Z","v":83690,"vw":60.912167},{"c":61.86,"h":63.02,"l":60.72,"n":3023,"o":61.77,"t":"2026-03-10T04:00:00Z","v":59370,"vw":61.927077},{"c":61.03,"h":61.85,"l":60.4701,"n":2433,"o":61.33,"t":"2026-03-11T04:00:00Z","v":51135,"vw":60.99573},{"c":61.49,"h":61.49,"l":59.72,"n":2611,"o":60.25,"t":"2026-03-12T04:00:00Z","v":62564,"vw":60.975909},{"c":60.98,"h":61.225,"l":60.3942,"n":2533,"o":60.52,"t":"2026-03-13T04:00:00Z","v":48561,"vw":60.861974},{"c":61.46,"h":62.09,"l":61.23,"n":2340,"o":61.46,"t":"2026-03-16T04:00:00Z","v":70613,"vw":61.661345},{"c":61.58,"h":62.36,"l":60.98,"n":2816,"o":61.84,"t":"2026-03-17T04:00:00Z","v":98694,"vw":61.457579},{"c":60.335,"h":61.065,"l":59.9201,"n":2541,"o":60.98,"t":"2026-03-18T04:00:00Z","v":57604,"vw":60.422922},{"c":60.97,"h":61.295,"l":59.585,"n":3115,"o":59.63,"t":"2026-03-19T04:00:00Z","v":100361,"vw":60.41154},{"c":60.49,"h":61.07,"l":59.65,"n":4243,"o":61.07,"t":"2026-03-20T04:00:00Z","v":279195,"vw":60.490412},{"c":62.61,"h":63.82,"l":61.18,"n":4144,"o":61.99,"t":"2026-03-23T04:00:00Z","v":132444,"vw":62.806296},{"c":62.37,"h":63.33,"l":61.91,"n":2184,"o":61.91,"t":"2026-03-24T04:00:00Z","v":61165,"vw":62.537455},{"c":62.52,"h":63.12,"l":62.24,"n":2441,"o":62.78,"t":"2026-03-25T04:00:00Z","v":52424,"vw":62.706703},{"c":62.85,"h":63.06,"l":62.1,"n":2208,"o":62.2,"t":"2026-03-26T04:00:00Z","v":63207,"vw":62.666316},{"c":61.93,"h":62.57,"l":61.78,"n":2432,"o":62.39,"t":"2026-03-27T04:00:00Z","v":79208,"vw":62.165033},{"c":62.64,"h":62.8398,"l":61.83,"n":2261,"o":62.32,"t":"2026-03-30T04:00:00Z","v":49071,"vw":62.512811},{"c":63.2,"h":63.94,"l":62.62,"n":3630,"o":63.49,"t":"2026-03-31T04:00:00Z","v":140512,"vw":63.195447},{"c":63.45,"h":64.16,"l":62.3,"n":2359,"o":62.92,"t":"2026-04-01T04:00:00Z","v":84016,"vw":63.666213},{"c":63.94,"h":64.06,"l":62.31,"n":2535,"o":62.52,"t":"2026-04-02T04:00:00Z","v":85576,"vw":63.451935},{"c":64.07,"h":64.79,"l":63.295,"n":2376,"o":63.56,"t":"2026-04-06T04:00:00Z","v":78301,"vw":63.956013},{"c":64.36,"h":64.59,"l":63.205,"n":2168,"o":63.68,"t":"2026-04-07T04:00:00Z","v":72184,"vw":64.162349},{"c":66.42,"h":66.8488,"l":64.7125,"n":3705,"o":65.82,"t":"2026-04-08T04:00:00Z","v":184783,"vw":66.287755},{"c":67.49,"h":67.71,"l":65.74,"n":3090,"o":66.31,"t":"2026-04-09T04:00:00Z","v":123375,"vw":67.126543},{"c":66.85,"h":67.44,"l":66.22,"n":2634,"o":67.44,"t":"2026-04-10T04:00:00Z","v":72573,"vw":66.68227},{"c":66.74,"h":67.01,"l":65.9101,"n":2280,"o":66.58,"t":"2026-04-13T04:00:00Z","v":63654,"vw":66.484986},{"c":66.74,"h":67.35,"l":65.85,"n":3317,"o":66.61,"t":"2026-04-14T04:00:00Z","v":76700,"vw":66.815965},{"c":66.42,"h":66.79,"l":65.765,"n":2605,"o":66.69,"t":"2026-04-15T04:00:00Z","v":58873,"vw":66.44702},{"c":65.88,"h":66.23,"l":65.721,"n":2720,"o":66.05,"t":"2026-04-16T04:00:00Z","v":80279,"vw":65.94003},{"c":67.51,"h":69.06,"l":66.75,"n":3576,"o":66.75,"t":"2026-04-17T04:00:00Z","v":106446,"vw":67.886005},{"c":67.41,"h":68.06,"l":67.08,"n":2582,"o":67.34,"t":"2026-04-20T04:00:00Z","v":50587,"vw":67.493645},{"c":65.75,"h":67.74,"l":65.56,"n":2149,"o":67.36,"t":"2026-04-21T04:00:00Z","v":35828,"vw":66.151926},{"c":65.59,"h":66.635,"l":65.24,"n":3019,"o":66.04,"t":"2026-04-22T04:00:00Z","v":100984,"vw":65.728002},{"c":66.21,"h":66.47,"l":65.69,"n":2239,"o":65.69,"t":"2026-04-23T04:00:00Z","v":46277,"vw":66.142601},{"c":66.32,"h":66.865,"l":65.04,"n":4373,"o":65.97,"t":"2026-04-24T04:00:00Z","v":130239,"vw":66.099469},{"c":66.95,"h":67.315,"l":66.43,"n":2187,"o":66.43,"t":"2026-04-27T04:00:00Z","v":75753,"vw":67.021673},{"c":67.46,"h":68.58,"l":67.19,"n":3610,"o":67.23,"t":"2026-04-28T04:00:00Z","v":101125,"vw":67.869798},{"c":64.94,"h":67.615,"l":64.54,"n":3270,"o":67.09,"t":"2026-04-29T04:00:00Z","v":77701,"vw":65.388147},{"c":65.67,"h":67.97,"l":64.37,"n":2606,"o":64.49,"t":"2026-04-30T04:00:00Z","v":91680,"vw":65.686921},{"c":66.09,"h":66.765,"l":64.02,"n":1995,"o":65.69,"t":"2026-05-01T04:00:00Z","v":54056,"vw":66.214196},{"c":65.475,"h":66.225,"l":64.7,"n":2520,"o":65.7,"t":"2026-05-04T04:00:00Z","v":61229,"vw":65.563313},{"c":67.21,"h":67.46,"l":65.85,"n":2297,"o":65.92,"t":"2026-05-05T04:00:00Z","v":50920,"vw":67.089273},{"c":67.39,"h":68.385,"l":67.16,"n":3100,"o":67.84,"t":"2026-05-06T04:00:00Z","v":75892,"vw":67.414996},{"c":67.68,"h":68.14,"l":67.255,"n":2902,"o":67.54,"t":"2026-05-07T04:00:00Z","v":88222,"vw":67.759786},{"c":67.85,"h":68.11,"l":67.49,"n":2672,"o":67.68,"t":"2026-05-08T04:00:00Z","v":53407,"vw":67.793141},{"c":66.66,"h":67.75,"l":66.55,"n":3247,"o":67.75,"t":"2026-05-11T04:00:00Z","v":76038,"vw":66.856754},{"c":66.42,"h":66.99,"l":65.095,"n":2806,"o":66.76,"t":"2026-05-12T04:00:00Z","v":66303,"vw":66.153081},{"c":65.86,"h":66.37,"l":65.455,"n":2673,"o":66.05,"t":"2026-05-13T04:00:00Z","v":71295,"vw":65.88872},{"c":66.13,"h":67.14,"l":65.94,"n":1670,"o":66.36,"t":"2026-05-14T04:00:00Z","v":50872,"vw":66.318633},{"c":65.24,"h":65.91,"l":64.79,"n":2778,"o":65.91,"t":"2026-05-15T04:00:00Z","v":62228,"vw":65.24154},{"c":66.81,"h":66.98,"l":65.43,"n":2693,"o":65.43,"t":"2026-05-18T04:00:00Z","v":65988,"vw":66.64372},{"c":66.27,"h":66.97,"l":65.82,"n":2575,"o":66.41,"t":"2026-05-19T04:00:00Z","v":69182,"vw":66.319369},{"c":68.19,"h":68.35,"l":66.37,"n":3019,"o":66.37,"t":"2026-05-20T04:00:00Z","v":105715,"vw":67.815723},{"c":69.33,"h":69.42,"l":67.41,"n":3985,"o":67.71,"t":"2026-05-21T04:00:00Z","v":107267,"vw":68.546367},{"c":68.58,"h":70.1,"l":68.46,"n":2594,"o":69.41,"t":"2026-05-22T04:00:00Z","v":61585,"vw":68.86041},{"c":69.69,"h":70.29,"l":68.88,"n":2918,"o":69.14,"t":"2026-05-26T04:00:00Z","v":77032,"vw":69.477492},{"c":69.1,"h":70.1,"l":68.55,"n":2177,"o":69.88,"t":"2026-05-27T04:00:00Z","v":44657,"vw":69.134314},{"c":69.16,"h":69.27,"l":68.07,"n":2950,"o":68.9,"t":"2026-05-28T04:00:00Z","v":55995,"vw":68.779813},{"c":69.18,"h":69.555,"l":68.58,"n":2773,"o":69.16,"t":"2026-05-29T04:00:00Z","v":58120,"vw":69.206684},{"c":68.36,"h":69.22,"l":67.73,"n":3211,"o":68.98,"t":"2026-06-01T04:00:00Z","v":66389,"vw":68.351811},{"c":69.51,"h":69.63,"l":68.15,"n":4011,"o":68.15,"t":"2026-06-02T04:00:00Z","v":65284,"vw":69.19134},{"c":67.61,"h":69.4,"l":67.403,"n":3896,"o":69.05,"t":"2026-06-03T04:00:00Z","v":101952,"vw":68.282809},{"c":70.65,"h":70.999,"l":68.02,"n":4473,"o":68.59,"t":"2026-06-04T04:00:00Z","v":128220,"vw":69.844508},{"c":71.08,"h":72.015,"l":70.5,"n":4489,"o":70.65,"t":"2026-06-05T04:00:00Z","v":119907,"vw":71.272846},{"c":71.68,"h":72.47,"l":71.18,"n":3237,"o":71.2,"t":"2026-06-08T04:00:00Z","v":87360,"vw":71.88085},{"c":72.78,"h":73.995,"l":72.45,"n":3271,"o":72.54,"t":"2026-06-09T04:00:00Z","v":87330,"vw":72.964158},{"c":74.04,"h":74.435,"l":73.21,"n":3285,"o":73.44,"t":"2026-06-10T04:00:00Z","v":110969,"vw":74.015947},{"c":74.01,"h":74.92,"l":71.0001,"n":3586,"o":74.13,"t":"2026-06-11T04:00:00Z","v":82427,"vw":74.071774},{"c":74.98,"h":75.5,"l":74.4,"n":3150,"o":74.5,"t":"2026-06-12T04:00:00Z","v":132274,"vw":74.884473},{"c":73.37,"h":75.605,"l":73.22,"n":3710,"o":75.34,"t":"2026-06-15T04:00:00Z","v":108103,"vw":74.058117},{"c":73.75,"h":74.75,"l":73.06,"n":3317,"o":74.01,"t":"2026-06-16T04:00:00Z","v":95793,"vw":73.645735},{"c":72.88,"h":74.24,"l":72.12,"n":4278,"o":73.42,"t":"2026-06-17T04:00:00Z","v":162965,"vw":72.949809},{"c":73.07,"h":74.5,"l":72.875,"n":3656,"o":74,"t":"2026-06-18T04:00:00Z","v":206479,"vw":73.331555},{"c":74.04,"h":74.91,"l":73.07,"n":4164,"o":73.07,"t":"2026-06-22T04:00:00Z","v":130811,"vw":74.245079},{"c":75.12,"h":75.405,"l":74.04,"n":3398,"o":74.04,"t":"2026-06-23T04:00:00Z","v":94912,"vw":75.096967},{"c":76.12,"h":76.32,"l":74.5,"n":5234,"o":75.36,"t":"2026-06-24T04:00:00Z","v":145506,"vw":75.95358},{"c":76.13,"h":77.175,"l":74.78,"n":4206,"o":75.98,"t":"2026-06-25T04:00:00Z","v":130282,"vw":76.122805},{"c":77.66,"h":78.36,"l":75.635,"n":6442,"o":76.18,"t":"2026-06-26T04:00:00Z","v":576411,"vw":77.308578},{"c":77.6,"h":77.79,"l":75.78,"n":4234,"o":77.33,"t":"2026-06-29T04:00:00Z","v":109774,"vw":77.159359},{"c":77.44,"h":77.89,"l":76.38,"n":3470,"o":77.8,"t":"2026-06-30T04:00:00Z","v":87986,"vw":77.464143},{"c":78.18,"h":78.63,"l":76.52,"n":4447,"o":77.12,"t":"2026-07-01T04:00:00Z","v":125452,"vw":78.153149},{"c":77.02,"h":78.74,"l":76.6,"n":4023,"o":78.26,"t":"2026-07-02T04:00:00Z","v":158860,"vw":77.151823},{"c":77.02,"h":78.44,"l":76.46,"n":3095,"o":77.07,"t":"2026-07-06T04:00:00Z","v":119385,"vw":77.16179},{"c":75.69,"h":77.47,"l":75.69,"n":3479,"o":77.03,"t":"2026-07-07T04:00:00Z","v":91203,"vw":76.326041},{"c":74.74,"h":75.93,"l":74.21,"n":4835,"o":75.52,"t":"2026-07-08T04:00:00Z","v":92834,"vw":74.81947},{"c":75.45,"h":75.67,"l":74.165,"n":4646,"o":74.37,"t":"2026-07-09T04:00:00Z","v":154037,"vw":75.12542},{"c":75.22,"h":75.935,"l":74.66,"n":3787,"o":75.27,"t":"2026-07-10T04:00:00Z","v":96635,"vw":75.218861},{"c":75.54,"h":75.915,"l":74.495,"n":2526,"o":75.34,"t":"2026-07-13T04:00:00Z","v":86258,"vw":75.368861},{"c":74.86,"h":76.175,"l":74.76,"n":4723,"o":75.59,"t":"2026-07-14T04:00:00Z","v":138177,"vw":75.317663},{"c":75.82,"h":76.22,"l":74.5825,"n":2858,"o":74.81,"t":"2026-07-15T04:00:00Z","v":67804,"vw":75.727529},{"c":78.16,"h":78.39,"l":76.02,"n":5876,"o":76.02,"t":"2026-07-16T04:00:00Z","v":137959,"vw":77.787863},{"c":76.45,"h":77.97,"l":75.5588,"n":3419,"o":77.47,"t":"2026-07-17T04:00:00Z","v":86285,"vw":76.688366},{"c":76.37,"h":76.885,"l":75.82,"n":3615,"o":76.64,"t":"2026-07-20T04:00:00Z","v":79629,"vw":76.30097},{"c":77.11,"h":77.155,"l":75.645,"n":3981,"o":76.29,"t":"2026-07-21T04:00:00Z","v":85784,"vw":76.664465},{"c":75.37,"h":76.8,"l":75.05,"n":5410,"o":76.5,"t":"2026-07-22T04:00:00Z","v":133682,"vw":75.587184},{"c":76.12,"h":76.29,"l":74.02,"n":4947,"o":74.49,"t":"2026-07-23T04:00:00Z","v":125135,"vw":75.392803},{"c":77.51,"h":78.2,"l":75.3175,"n":3811,"o":76.42,"t":"2026-07-24T04:00:00Z","v":87929,"vw":77.478435},{"c":77.67,"h":78.5,"l":76.97,"n":2782,"o":78.03,"t":"2026-07-27T04:00:00Z","v":64414,"vw":77.696233},{"c":79.91,"h":80.51,"l":78.33,"n":3154,"o":78.33,"t":"2026-07-28T04:00:00Z","v":82904,"vw":79.881494},{"c":79.72,"h":80.95,"l":79.15,"n":4346,"o":79.61,"t":"2026-07-29T04:00:00Z","v":115323,"vw":79.90692},{"c":80.84,"h":82.03,"l":80.05,"n":5333,"o":80.49,"t":"2026-07-30T04:00:00Z","v":127496,"vw":80.902558},{"c":80.55,"h":81.77,"l":79.915,"n":2840,"o":80.53,"t":"2026-07-31T04:00:00Z","v":77324,"vw":80.502915},{"c":82.59,"h":82.99,"l":81.345,"n":3962,"o":81.84,"t":"2026-08-03T04:00:00Z","v":104546,"vw":82.359143},{"c":82.79,"h":83.445,"l":82.17,"n":2999,"o":82.46,"t":"2026-08-04T04:00:00Z","v":78531,"vw":82.882565},{"c":82.35,"h":83.335,"l":82.235,"n":4056,"o":83.09,"t":"2026-08-05T04:00:00Z","v":78695,"vw":82.603533},{"c":82.46,"h":83.83,"l":82.28,"n":3691,"o":82.9,"t":"2026-08-06T04:00:00Z","v":104476,"vw":82.751165},{"c":81.49,"h":82.17,"l":79.715,"n":4194,"o":81.87,"t":"2026-08-07T04:00:00Z","v":131555,"vw":81.498753},{"c":80.93,"h":82.155,"l":80.36,"n":3535,"o":80.9,"t":"2026-08-10T04:00:00Z","v":87781,"vw":80.974114},{"c":81.34,"h":81.985,"l":80.2813,"n":2916,"o":81.15,"t":"2026-08-11T04:00:00Z","v":60330,"vw":81.44418},{"c":81.54,"h":82.4394,"l":81.3,"n":2860,"o":81.55,"t":"2026-08-12T04:00:00Z","v":64744,"vw":81.654619},{"c":81.96,"h":82.63,"l":81.54,"n":3888,"o":81.67,"t":"2026-08-13T04:00:00Z","v":88940,"vw":82.068217},{"c":82.06,"h":82.765,"l":81.75,"n":3287,"o":82.02,"t":"2026-08-14T04:00:00Z","v":90093,"vw":82.08753},{"c":81.61,"h":84.17,"l":81.45,"n":4103,"o":82.05,"t":"2026-08-17T04:00:00Z","v":99050,"vw":81.929931},{"c":81.72,"h":82.25,"l":80.89,"n":3836,"o":81.81,"t":"2026-08-18T04:00:00Z","v":91779,"vw":81.589204},{"c":78.82,"h":82.3874,"l":78.61,"n":5935,"o":81.93,"t":"2026-08-19T04:00:00Z","v":103450,"vw":80.12053},{"c":79.07,"h":79.61,"l":77.91,"n":4303,"o":78.68,"t":"2026-08-20T04:00:00Z","v":76908,"vw":78.935774},{"c":79.05,"h":79.895,"l":78.23,"n":3441,"o":79.45,"t":"2026-08-21T04:00:00Z","v":131156,"vw":78.959534},{"c":79.61,"h":80.4,"l":79.05,"n":3568,"o":79.44,"t":"2026-08-24T04:00:00Z","v":66629,"vw":79.772762},{"c":79.24,"h":80.71,"l":79.105,"n":3622,"o":80.2,"t":"2026-08-25T04:00:00Z","v":81319,"vw":79.463493},{"c":79.07,"h":79.91,"l":78.9131,"n":3270,"o":79.57,"t":"2026-08-26T04:00:00Z","v":78913,"vw":79.244602},{"c":79.5,"h":79.97,"l":78.04,"n":3894,"o":78.7,"t":"2026-08-27T04:00:00Z","v":88343,"vw":79.328511},{"c":79.24,"h":80.85,"l":79.035,"n":3681,"o":80.14,"t":"2026-08-28T04:00:00Z","v":74154,"vw":79.366656},{"c":78.28,"h":79.985,"l":78,"n":3708,"o":79.28,"t":"2026-08-31T04:00:00Z","v":103958,"vw":78.395133},{"c":77.46,"h":79.055,"l":77.145,"n":4179,"o":77.87,"t":"2026-09-01T04:00:00Z","v":95616,"vw":77.882403},{"c":78.77,"h":79.525,"l":77.36,"n":4787,"o":77.86,"t":"2026-09-02T04:00:00Z","v":127625,"vw":78.777723},{"c":78.7,"h":79.89,"l":78.42,"n":5067,"o":79.36,"t":"2026-09-03T04:00:00Z","v":119760,"vw":79.092567},{"c":79.34,"h":79.7,"l":78.35,"n":5822,"o":78.35,"t":"2026-09-04T04:00:00Z","v":102159,"vw":79.228867},{"c":77.88,"h":78.94,"l":77.53,"n":5892,"o":78.94,"t":"2026-09-08T04:00:00Z","v":113851,"vw":78.103629},{"c":77.25,"h":78.305,"l":76.5401,"n":5782,"o":77.25,"t":"2026-09-09T04:00:00Z","v":184999,"vw":77.163782},{"c":77.8,"h":77.89,"l":74.7879,"n":5463,"o":76.88,"t":"2026-09-10T04:00:00Z","v":136529,"vw":77.266328},{"c":77.84,"h":79.0925,"l":77.4529,"n":5607,"o":78.58,"t":"2026-09-11T04:00:00Z","v":107705,"vw":77.914081},{"c":78.2,"h":78.61,"l":77.0658,"n":4210,"o":77.76,"t":"2026-09-14T04:00:00Z","v":97782,"vw":78.132049},{"c":78.1,"h":78.465,"l":77.605,"n":5500,"o":77.68,"t":"2026-09-15T04:00:00Z","v":111548,"vw":78.100103},{"c":76.87,"h":78.18,"l":75.4,"n":6459,"o":77.8,"t":"2026-09-16T04:00:00Z","v":149868,"vw":77.120189},{"c":77.09,"h":77.65,"l":76.495,"n":4038,"o":77.65,"t":"2026-09-17T04:00:00Z","v":95177,"vw":76.980376},{"c":76.55,"h":76.6,"l":74.595,"n":7420,"o":76.08,"t":"2026-09-18T04:00:00Z","v":381025,"vw":76.355498},{"c":75.94,"h":77.9125,"l":75.73,"n":4193,"o":76.57,"t":"2026-09-21T04:00:00Z","v":93783,"vw":76.257035},{"c":75.72,"h":76.8,"l":75.26,"n":4513,"o":76.59,"t":"2026-09-22T04:00:00Z","v":100694,"vw":75.93902},{"c":74.5,"h":75.53,"l":74.34,"n":4059,"o":75.34,"t":"2026-09-23T04:00:00Z","v":108033,"vw":74.773212},{"c":75.22,"h":75.295,"l":74.29,"n":4632,"o":74.88,"t":"2026-09-24T04:00:00Z","v":149538,"vw":74.934965},{"c":75.56,"h":76.05,"l":75.12,"n":4285,"o":75.37,"t":"2026-09-25T04:00:00Z","v":101105,"vw":75.621853},{"c":74.94,"h":75.42,"l":74.8,"n":5185,"o":75.0673,"t":"2026-09-28T04:00:00Z","v":95544,"vw":75.024596},{"c":74.26,"h":75.6,"l":73.96,"n":5073,"o":75,"t":"2026-09-29T04:00:00Z","v":142761,"vw":74.801694},{"c":73.9,"h":74.68,"l":73.39,"n":3916,"o":74.57,"t":"2026-09-30T04:00:00Z","v":98115,"vw":73.936123},{"c":73.99,"h":74.1,"l":71.675,"n":3851,"o":73.03,"t":"2026-10-01T04:00:00Z","v":88356,"vw":73.472652},{"c":74.99,"h":75.4,"l":74.1247,"n":3827,"o":74.86,"t":"2026-10-02T04:00:00Z","v":79699,"vw":74.962094},{"c":74.71,"h":75.06,"l":74.22,"n":3933,"o":74.94,"t":"2026-10-05T04:00:00Z","v":89438,"vw":74.618015},{"c":74.39,"h":75.48,"l":74.21,"n":3657,"o":75.07,"t":"2026-10-06T04:00:00Z","v":92300,"vw":74.648385},{"c":73.42,"h":73.8925,"l":73.03,"n":5242,"o":73.38,"t":"2026-10-07T04:00:00Z","v":128904,"vw":73.415835},{"c":73.91,"h":74.45,"l":73.035,"n":3259,"o":73.3,"t":"2026-10-08T04:00:00Z","v":91684,"vw":73.795328},{"c":72.79,"h":74.18,"l":72.7,"n":3582,"o":74.18,"t":"2026-10-09T04:00:00Z","v":91950,"vw":73.216349},{"c":73.63,"h":74.21,"l":72.97,"n":4777,"o":73.62,"t":"2026-10-12T04:00:00Z","v":114280,"vw":73.691455},{"c":73.38,"h":74.625,"l":72.84,"n":7098,"o":74.15,"t":"2026-10-13T04:00:00Z","v":169837,"vw":73.547391},{"c":73.01,"h":73.385,"l":72.05,"n":5538,"o":72.55,"t":"2026-10-14T04:00:00Z","v":144962,"vw":72.787812},{"c":73.73,"h":74.3599,"l":73.2,"n":6047,"o":73.43,"t":"2026-10-15T04:00:00Z","v":126645,"vw":73.811748},{"c":74.15,"h":75.55,"l":73.8,"n":5611,"o":73.96,"t":"2026-10-16T04:00:00Z","v":162310,"vw":74.579043},{"c":73.98,"h":74.37,"l":73.49,"n":5504,"o":73.95,"t":"2026-10-19T04:00:00Z","v":161507,"vw":73.856063},{"c":75.03,"h":75.72,"l":74.28,"n":5595,"o":74.28,"t":"2026-10-20T04:00:00Z","v":137754,"vw":75.296071},{"c":74.59,"h":75.2499,"l":74,"n":4690,"o":75.2,"t":"2026-10-21T04:00:00Z","v":101773,"vw":74.574615},{"c":76.18,"h":76.72,"l":74.71,"n":5092,"o":74.73,"t":"2026-10-22T04:00:00Z","v":139333,"vw":75.730138}],"volatilityBars":[{"c":77.05,"h":77.9125,"l":76.36,"n":404,"o":76.57,"t":"2026-09-21T13:30:00Z","v":7397,"vw":77.016012},{"c":76.7,"h":77.1,"l":76.22,"n":423,"o":77.1,"t":"2026-09-21T13:45:00Z","v":11840,"vw":76.776225},{"c":76.7,"h":76.7,"l":76.7,"n":77,"o":76.7,"t":"2026-09-21T14:00:00Z","v":707,"vw":76.7},{"c":76.64,"h":76.76,"l":76.6,"n":102,"o":76.76,"t":"2026-09-21T14:15:00Z","v":799,"vw":76.65571},{"c":76.48,"h":76.785,"l":76.48,"n":185,"o":76.505,"t":"2026-09-21T14:30:00Z","v":6715,"vw":76.628951},{"c":76.4401,"h":76.71,"l":76.4401,"n":27,"o":76.71,"t":"2026-09-21T15:15:00Z","v":581,"vw":76.543848},{"c":76.215,"h":76.215,"l":76.215,"n":4,"o":76.215,"t":"2026-09-21T15:30:00Z","v":104,"vw":76.215},{"c":76.11,"h":76.28,"l":76.11,"n":17,"o":76.28,"t":"2026-09-21T16:00:00Z","v":506,"vw":76.224984},{"c":76.1,"h":76.28,"l":76.1,"n":31,"o":76.28,"t":"2026-09-21T16:15:00Z","v":812,"vw":76.244},{"c":76.145,"h":76.27,"l":76.145,"n":120,"o":76.2,"t":"2026-09-21T16:30:00Z","v":1431,"vw":76.185604},{"c":76.155,"h":76.155,"l":76.15,"n":8,"o":76.15,"t":"2026-09-21T16:45:00Z","v":211,"vw":76.1525},{"c":76,"h":76.115,"l":75.99,"n":55,"o":76.115,"t":"2026-09-21T17:15:00Z","v":763,"vw":76.046655},{"c":75.95,"h":75.955,"l":75.95,"n":29,"o":75.955,"t":"2026-09-21T17:30:00Z","v":597,"vw":75.952364},{"c":75.73,"h":75.73,"l":75.73,"n":5,"o":75.73,"t":"2026-09-21T17:45:00Z","v":120,"vw":75.73},{"c":75.88,"h":75.91,"l":75.86,"n":26,"o":75.86,"t":"2026-09-21T18:00:00Z","v":729,"vw":75.887137},{"c":75.98,"h":75.98,"l":75.84,"n":32,"o":75.84,"t":"2026-09-21T18:15:00Z","v":1228,"vw":75.947143},{"c":76.025,"h":76.025,"l":76.02,"n":49,"o":76.02,"t":"2026-09-21T18:45:00Z","v":837,"vw":76.0225},{"c":76.09,"h":76.18,"l":76.09,"n":33,"o":76.15,"t":"2026-09-21T19:00:00Z","v":473,"vw":76.14},{"c":75.9,"h":75.9649,"l":75.9,"n":49,"o":75.9649,"t":"2026-09-21T19:15:00Z","v":721,"vw":75.94495},{"c":75.9,"h":75.9,"l":75.815,"n":47,"o":75.815,"t":"2026-09-21T19:30:00Z","v":1146,"vw":75.883},{"c":75.88,"h":76.08,"l":75.84,"n":516,"o":76.07,"t":"2026-09-21T19:45:00Z","v":12930,"vw":75.909729},{"c":75.94,"h":75.94,"l":75.94,"n":12,"o":75.94,"t":"2026-09-21T20:00:00Z","v":18781,"vw":75.94},{"c":75.98,"h":76.69,"l":75.9,"n":440,"o":76.59,"t":"2026-09-22T13:30:00Z","v":9501,"vw":76.175378},{"c":76.52,"h":76.52,"l":76.05,"n":289,"o":76.25,"t":"2026-09-22T13:45:00Z","v":5001,"vw":76.179219},{"c":76.28,"h":76.8,"l":76.28,"n":281,"o":76.65,"t":"2026-09-22T14:00:00Z","v":5805,"vw":76.591394},{"c":76.2,"h":76.65,"l":76.2,"n":241,"o":76.32,"t":"2026-09-22T14:15:00Z","v":9479,"vw":76.3372},{"c":75.835,"h":76.12,"l":75.835,"n":32,"o":76.11,"t":"2026-09-22T14:30:00Z","v":922,"vw":76.02043},{"c":75.51,"h":75.6799,"l":75.4792,"n":47,"o":75.6799,"t":"2026-09-22T14:45:00Z","v":1226,"vw":75.616894},{"c":75.545,"h":75.545,"l":75.5,"n":33,"o":75.51,"t":"2026-09-22T15:00:00Z","v":782,"vw":75.524116},{"c":75.535,"h":75.535,"l":75.44,"n":3,"o":75.44,"t":"2026-09-22T15:15:00Z","v":201,"vw":75.4875},{"c":75.51,"h":75.51,"l":75.26,"n":12,"o":75.26,"t":"2026-09-22T15:30:00Z","v":417,"vw":75.366667},{"c":75.5,"h":75.57,"l":75.5,"n":51,"o":75.53,"t":"2026-09-22T15:45:00Z","v":1542,"vw":75.520417},{"c":75.56,"h":75.61,"l":75.56,"n":38,"o":75.61,"t":"2026-09-22T16:00:00Z","v":997,"vw":75.593333},{"c":75.585,"h":75.585,"l":75.585,"n":3,"o":75.585,"t":"2026-09-22T16:15:00Z","v":106,"vw":75.585},{"c":75.52,"h":75.74,"l":75.52,"n":46,"o":75.74,"t":"2026-09-22T16:30:00Z","v":2288,"vw":75.685997},{"c":75.54,"h":75.54,"l":75.54,"n":1,"o":75.54,"t":"2026-09-22T16:45:00Z","v":100,"vw":75.54},{"c":75.45,"h":75.45,"l":75.45,"n":8,"o":75.45,"t":"2026-09-22T17:00:00Z","v":121,"vw":75.45},{"c":75.68,"h":75.68,"l":75.6,"n":48,"o":75.6,"t":"2026-09-22T17:15:00Z","v":1085,"vw":75.635797},{"c":76.24,"h":76.24,"l":75.86,"n":59,"o":75.86,"t":"2026-09-22T17:45:00Z","v":1107,"vw":75.971667},{"c":76.037,"h":76.07,"l":75.92,"n":45,"o":76.07,"t":"2026-09-22T18:15:00Z","v":2399,"vw":76.029157},{"c":76.03,"h":76.07,"l":75.93,"n":59,"o":76.04,"t":"2026-09-22T18:30:00Z","v":1513,"vw":76.017222},{"c":75.83,"h":75.83,"l":75.83,"n":8,"o":75.83,"t":"2026-09-22T18:45:00Z","v":174,"vw":75.83},{"c":75.9,"h":75.95,"l":75.83,"n":55,"o":75.95,"t":"2026-09-22T19:15:00Z","v":1119,"vw":75.9},{"c":75.88,"h":76.095,"l":75.82,"n":105,"o":75.82,"t":"2026-09-22T19:30:00Z","v":1932,"vw":75.920625},{"c":75.64,"h":75.885,"l":75.61,"n":526,"o":75.885,"t":"2026-09-22T19:45:00Z","v":15072,"vw":75.689841},{"c":75.72,"h":75.72,"l":75.72,"n":17,"o":75.72,"t":"2026-09-22T20:00:00Z","v":20578,"vw":75.72},{"c":75.8,"h":75.8,"l":75.6,"n":26,"o":75.75,"t":"2026-09-23T08:00:00Z","v":4206,"vw":75.766858},{"c":75.285,"h":75.37,"l":74.415,"n":519,"o":75.34,"t":"2026-09-23T13:30:00Z","v":15614,"vw":75.101509},{"c":74.86,"h":75.19,"l":74.86,"n":67,"o":75.19,"t":"2026-09-23T13:45:00Z","v":2297,"vw":75.114444},{"c":75,"h":75.1,"l":74.905,"n":227,"o":75,"t":"2026-09-23T14:00:00Z","v":7264,"vw":74.972396},{"c":75.22,"h":75.53,"l":75.09,"n":217,"o":75.175,"t":"2026-09-23T14:15:00Z","v":5227,"vw":75.209378},{"c":75.02,"h":75.2975,"l":75.02,"n":88,"o":75.295,"t":"2026-09-23T14:30:00Z","v":2024,"vw":75.209},{"c":74.99,"h":75.02,"l":74.99,"n":29,"o":75.02,"t":"2026-09-23T14:45:00Z","v":1042,"vw":75.002377},{"c":75.2,"h":75.2,"l":74.985,"n":46,"o":74.99,"t":"2026-09-23T15:00:00Z","v":1235,"vw":75.038333},{"c":75.12,"h":75.31,"l":75.12,"n":64,"o":75.31,"t":"2026-09-23T15:15:00Z","v":1632,"vw":75.212857},{"c":74.8275,"h":74.905,"l":74.825,"n":51,"o":74.905,"t":"2026-09-23T15:30:00Z","v":1569,"vw":74.851},{"c":74.68,"h":74.95,"l":74.68,"n":78,"o":74.95,"t":"2026-09-23T15:45:00Z","v":3277,"vw":74.752},{"c":74.82,"h":74.82,"l":74.82,"n":1,"o":74.82,"t":"2026-09-23T16:00:00Z","v":100,"vw":74.82},{"c":74.855,"h":74.86,"l":74.76,"n":35,"o":74.76,"t":"2026-09-23T16:15:00Z","v":1625,"vw":74.81753},{"c":74.96,"h":74.96,"l":74.79,"n":33,"o":74.92,"t":"2026-09-23T16:30:00Z","v":1185,"vw":74.867143},{"c":74.91,"h":74.93,"l":74.91,"n":27,"o":74.93,"t":"2026-09-23T16:45:00Z","v":886,"vw":74.92},{"c":74.595,"h":74.835,"l":74.595,"n":46,"o":74.835,"t":"2026-09-23T17:00:00Z","v":1272,"vw":74.681667},{"c":74.7492,"h":74.86,"l":74.7492,"n":36,"o":74.8,"t":"2026-09-23T17:15:00Z","v":920,"vw":74.799176},{"c":74.95,"h":74.99,"l":74.8,"n":36,"o":74.8,"t":"2026-09-23T17:30:00Z","v":848,"vw":74.888334},{"c":74.935,"h":75,"l":74.9,"n":48,"o":75,"t":"2026-09-23T17:45:00Z","v":1734,"vw":74.947032},{"c":74.81,"h":74.82,"l":74.81,"n":14,"o":74.82,"t":"2026-09-23T18:15:00Z","v":355,"vw":74.815},{"c":74.76,"h":74.83,"l":74.725,"n":36,"o":74.83,"t":"2026-09-23T18:30:00Z","v":1208,"vw":74.7775},{"c":74.53,"h":74.53,"l":74.53,"n":13,"o":74.53,"t":"2026-09-23T18:45:00Z","v":202,"vw":74.53},{"c":74.7,"h":74.815,"l":74.665,"n":60,"o":74.67,"t":"2026-09-23T19:00:00Z","v":1510,"vw":74.698636},{"c":74.615,"h":74.615,"l":74.52,"n":64,"o":74.53,"t":"2026-09-23T19:15:00Z","v":878,"vw":74.54625},{"c":74.525,"h":74.55,"l":74.525,"n":42,"o":74.55,"t":"2026-09-23T19:30:00Z","v":958,"vw":74.5375},{"c":74.67,"h":74.67,"l":74.34,"n":619,"o":74.56,"t":"2026-09-23T19:45:00Z","v":14112,"vw":74.488982},{"c":74.5,"h":74.5,"l":74.5,"n":19,"o":74.5,"t":"2026-09-23T20:00:00Z","v":21641,"vw":74.5},{"c":74.4,"h":74.4,"l":74.4,"n":13,"o":74.4,"t":"2026-09-24T08:30:00Z","v":3989,"vw":74.4},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-09-24T12:00:00Z","v":101,"vw":74.5},{"c":74.83,"h":75.295,"l":74.64,"n":272,"o":74.88,"t":"2026-09-24T13:30:00Z","v":7031,"vw":74.911121},{"c":74.78,"h":74.96,"l":74.755,"n":75,"o":74.755,"t":"2026-09-24T13:45:00Z","v":3146,"vw":74.798925},{"c":74.74,"h":74.81,"l":74.74,"n":40,"o":74.745,"t":"2026-09-24T14:00:00Z","v":985,"vw":74.758571},{"c":74.735,"h":74.86,"l":74.31,"n":178,"o":74.31,"t":"2026-09-24T14:15:00Z","v":8703,"vw":74.771633},{"c":74.66,"h":74.85,"l":74.5,"n":339,"o":74.735,"t":"2026-09-24T14:30:00Z","v":10678,"vw":74.633041},{"c":74.625,"h":74.67,"l":74.56,"n":115,"o":74.56,"t":"2026-09-24T14:45:00Z","v":2179,"vw":74.602149},{"c":74.59,"h":74.59,"l":74.29,"n":254,"o":74.49,"t":"2026-09-24T15:00:00Z","v":5150,"vw":74.437865},{"c":74.55,"h":74.59,"l":74.55,"n":33,"o":74.59,"t":"2026-09-24T15:15:00Z","v":924,"vw":74.574466},{"c":74.62,"h":74.825,"l":74.62,"n":21,"o":74.825,"t":"2026-09-24T15:30:00Z","v":376,"vw":74.7225},{"c":74.61,"h":74.61,"l":74.6,"n":5,"o":74.6,"t":"2026-09-24T15:45:00Z","v":501,"vw":74.602},{"c":74.63,"h":74.63,"l":74.61,"n":11,"o":74.61,"t":"2026-09-24T16:00:00Z","v":702,"vw":74.62},{"c":74.75,"h":75,"l":74.73,"n":397,"o":74.73,"t":"2026-09-24T16:15:00Z","v":14051,"vw":74.807711},{"c":74.8775,"h":74.925,"l":74.73,"n":271,"o":74.84,"t":"2026-09-24T16:30:00Z","v":9384,"vw":74.851113},{"c":74.93,"h":74.96,"l":74.76,"n":81,"o":74.785,"t":"2026-09-24T17:00:00Z","v":3479,"vw":74.896226},{"c":74.77,"h":74.9,"l":74.77,"n":30,"o":74.9,"t":"2026-09-24T17:15:00Z","v":1000,"vw":74.791667},{"c":74.75,"h":74.75,"l":74.75,"n":10,"o":74.75,"t":"2026-09-24T17:30:00Z","v":220,"vw":74.75},{"c":74.82,"h":74.89,"l":74.82,"n":33,"o":74.82,"t":"2026-09-24T17:45:00Z","v":1128,"vw":74.827},{"c":74.82,"h":75.045,"l":74.8,"n":64,"o":74.9,"t":"2026-09-24T18:00:00Z","v":4893,"vw":74.862246},{"c":74.92,"h":75.08,"l":74.87,"n":76,"o":74.915,"t":"2026-09-24T18:15:00Z","v":2745,"vw":74.937714},{"c":74.78,"h":74.78,"l":74.78,"n":3,"o":74.78,"t":"2026-09-24T18:30:00Z","v":106,"vw":74.78},{"c":74.79,"h":74.79,"l":74.73,"n":13,"o":74.74,"t":"2026-09-24T18:45:00Z","v":349,"vw":74.7525},{"c":74.71,"h":74.78,"l":74.71,"n":26,"o":74.78,"t":"2026-09-24T19:00:00Z","v":393,"vw":74.733333},{"c":74.81,"h":74.85,"l":74.71,"n":73,"o":74.71,"t":"2026-09-24T19:15:00Z","v":1543,"vw":74.766667},{"c":74.85,"h":74.97,"l":74.825,"n":159,"o":74.89,"t":"2026-09-24T19:30:00Z","v":4384,"vw":74.879439},{"c":75.17,"h":75.24,"l":74.8,"n":508,"o":74.84,"t":"2026-09-24T19:45:00Z","v":14260,"vw":75.075431},{"c":75.22,"h":75.22,"l":75.22,"n":16,"o":75.22,"t":"2026-09-24T20:00:00Z","v":29998,"vw":75.22},{"c":75.25,"h":75.25,"l":75.25,"n":20,"o":75.25,"t":"2026-09-25T08:15:00Z","v":4016,"vw":75.25},{"c":74.86,"h":74.86,"l":74.86,"n":6,"o":74.86,"t":"2026-09-25T08:30:00Z","v":304,"vw":74.86},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-09-25T08:45:00Z","v":3996,"vw":75.35},{"c":75.37,"h":75.37,"l":75.37,"n":25,"o":75.37,"t":"2026-09-25T13:30:00Z","v":336,"vw":75.37},{"c":75.91,"h":76.05,"l":75.7,"n":169,"o":75.7,"t":"2026-09-25T13:45:00Z","v":1887,"vw":75.844218},{"c":75.47,"h":75.475,"l":75.12,"n":16,"o":75.12,"t":"2026-09-25T14:00:00Z","v":1486,"vw":75.432824},{"c":75.7,"h":75.86,"l":75.47,"n":153,"o":75.47,"t":"2026-09-25T14:15:00Z","v":5673,"vw":75.693749},{"c":75.81,"h":75.83,"l":75.68,"n":222,"o":75.74,"t":"2026-09-25T14:30:00Z","v":7577,"vw":75.751296},{"c":75.47,"h":75.665,"l":75.47,"n":32,"o":75.665,"t":"2026-09-25T14:45:00Z","v":2123,"vw":75.585102},{"c":75.57,"h":75.63,"l":75.47,"n":160,"o":75.47,"t":"2026-09-25T15:00:00Z","v":4966,"vw":75.528378},{"c":75.4,"h":75.61,"l":75.4,"n":73,"o":75.61,"t":"2026-09-25T15:30:00Z","v":1237,"vw":75.522176},{"c":75.79,"h":75.79,"l":75.44,"n":54,"o":75.54,"t":"2026-09-25T15:45:00Z","v":1069,"vw":75.603258},{"c":75.93,"h":76,"l":75.93,"n":47,"o":75.99,"t":"2026-09-25T16:00:00Z","v":1017,"vw":75.968619},{"c":75.88,"h":75.88,"l":75.88,"n":33,"o":75.88,"t":"2026-09-25T16:15:00Z","v":829,"vw":75.88},{"c":75.68,"h":75.8,"l":75.51,"n":32,"o":75.8,"t":"2026-09-25T16:30:00Z","v":896,"vw":75.660121},{"c":75.47,"h":75.47,"l":75.47,"n":27,"o":75.47,"t":"2026-09-25T17:30:00Z","v":213,"vw":75.47},{"c":75.665,"h":75.665,"l":75.455,"n":44,"o":75.47,"t":"2026-09-25T17:45:00Z","v":1454,"vw":75.512847},{"c":75.56,"h":75.605,"l":75.47,"n":41,"o":75.55,"t":"2026-09-25T18:00:00Z","v":1011,"vw":75.547},{"c":75.69,"h":75.69,"l":75.58,"n":29,"o":75.58,"t":"2026-09-25T18:15:00Z","v":807,"vw":75.61},{"c":75.59,"h":75.6,"l":75.59,"n":41,"o":75.6,"t":"2026-09-25T18:30:00Z","v":601,"vw":75.595},{"c":75.5801,"h":75.76,"l":75.5801,"n":102,"o":75.7,"t":"2026-09-25T18:45:00Z","v":3703,"vw":75.70191},{"c":75.62,"h":75.735,"l":75.62,"n":18,"o":75.735,"t":"2026-09-25T19:00:00Z","v":677,"vw":75.658333},{"c":75.63,"h":75.63,"l":75.61,"n":43,"o":75.61,"t":"2026-09-25T19:15:00Z","v":701,"vw":75.615},{"c":75.89,"h":75.92,"l":75.61,"n":150,"o":75.61,"t":"2026-09-25T19:30:00Z","v":3770,"vw":75.751189},{"c":75.665,"h":75.915,"l":75.49,"n":683,"o":75.915,"t":"2026-09-25T19:45:00Z","v":12328,"vw":75.616743},{"c":75.56,"h":75.56,"l":75.56,"n":18,"o":75.56,"t":"2026-09-25T20:00:00Z","v":21074,"vw":75.56},{"c":75.15,"h":75.15,"l":75.15,"n":4,"o":75.15,"t":"2026-09-28T09:30:00Z","v":3998,"vw":75.15},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-09-28T09:45:00Z","v":3994,"vw":75.15},{"c":75.9,"h":75.9,"l":75.9,"n":18,"o":75.9,"t":"2026-09-28T11:30:00Z","v":517,"vw":75.9},{"c":75.0673,"h":75.0673,"l":75.0673,"n":15,"o":75.0673,"t":"2026-09-28T13:30:00Z","v":253,"vw":75.0673},{"c":75.02,"h":75.2,"l":74.995,"n":269,"o":75.2,"t":"2026-09-28T13:45:00Z","v":5318,"vw":75.148162},{"c":75.24,"h":75.24,"l":74.91,"n":25,"o":74.91,"t":"2026-09-28T14:00:00Z","v":660,"vw":75.105609},{"c":75.14,"h":75.15,"l":75.01,"n":199,"o":75.02,"t":"2026-09-28T14:15:00Z","v":5018,"vw":75.106157},{"c":75.05,"h":75.15,"l":75.01,"n":148,"o":75.06,"t":"2026-09-28T14:30:00Z","v":2265,"vw":75.071273},{"c":74.955,"h":75.05,"l":74.95,"n":114,"o":74.98,"t":"2026-09-28T14:45:00Z","v":3200,"vw":74.979789},{"c":75,"h":75.1,"l":74.8,"n":321,"o":74.85,"t":"2026-09-28T15:00:00Z","v":4798,"vw":74.905746},{"c":75.28,"h":75.28,"l":75.05,"n":268,"o":75.12,"t":"2026-09-28T15:15:00Z","v":4806,"vw":75.157028},{"c":75.17,"h":75.42,"l":75.17,"n":313,"o":75.41,"t":"2026-09-28T15:30:00Z","v":4503,"vw":75.227854},{"c":74.99,"h":74.99,"l":74.99,"n":22,"o":74.99,"t":"2026-09-28T15:45:00Z","v":462,"vw":74.99},{"c":74.92,"h":74.92,"l":74.91,"n":35,"o":74.91,"t":"2026-09-28T16:00:00Z","v":654,"vw":74.913333},{"c":75.155,"h":75.155,"l":75.07,"n":26,"o":75.07,"t":"2026-09-28T16:15:00Z","v":496,"vw":75.1125},{"c":75.21,"h":75.21,"l":75.21,"n":19,"o":75.21,"t":"2026-09-28T17:00:00Z","v":711,"vw":75.21},{"c":75.27,"h":75.27,"l":75.2,"n":25,"o":75.2,"t":"2026-09-28T17:15:00Z","v":623,"vw":75.235},{"c":75.1,"h":75.265,"l":75.1,"n":18,"o":75.265,"t":"2026-09-28T17:30:00Z","v":325,"vw":75.1825},{"c":75.03,"h":75.19,"l":75.03,"n":88,"o":75.16,"t":"2026-09-28T18:15:00Z","v":1537,"vw":75.126667},{"c":75.17,"h":75.17,"l":75.09,"n":48,"o":75.1,"t":"2026-09-28T18:30:00Z","v":1037,"vw":75.12},{"c":74.99,"h":75.01,"l":74.94,"n":50,"o":74.94,"t":"2026-09-28T19:00:00Z","v":976,"vw":74.968571},{"c":75.11,"h":75.11,"l":74.815,"n":38,"o":74.9,"t":"2026-09-28T19:15:00Z","v":616,"vw":74.946053},{"c":74.92,"h":75.1025,"l":74.92,"n":37,"o":75.06,"t":"2026-09-28T19:30:00Z","v":475,"vw":75.0275},{"c":75,"h":75.105,"l":74.85,"n":339,"o":74.85,"t":"2026-09-28T19:45:00Z","v":8434,"vw":75.023032},{"c":74.94,"h":74.94,"l":74.94,"n":8,"o":74.94,"t":"2026-09-28T20:00:00Z","v":17195,"vw":74.94},{"c":75.05,"h":75.05,"l":75.05,"n":21,"o":75.05,"t":"2026-09-29T10:15:00Z","v":8011,"vw":75.05},{"c":75.52,"h":75.6,"l":74.85,"n":748,"o":75,"t":"2026-09-29T13:30:00Z","v":34405,"vw":75.35443},{"c":75.2,"h":75.5,"l":75.1,"n":505,"o":75.41,"t":"2026-09-29T13:45:00Z","v":18295,"vw":75.323908},{"c":74.825,"h":75.22,"l":74.825,"n":94,"o":74.93,"t":"2026-09-29T14:00:00Z","v":2434,"vw":74.985649},{"c":74.53,"h":74.965,"l":74.53,"n":117,"o":74.5729,"t":"2026-09-29T14:15:00Z","v":2182,"vw":74.641339},{"c":74.68,"h":74.75,"l":74.465,"n":333,"o":74.68,"t":"2026-09-29T14:30:00Z","v":6040,"vw":74.653975},{"c":74.45,"h":74.45,"l":74.45,"n":8,"o":74.45,"t":"2026-09-29T14:45:00Z","v":138,"vw":74.45},{"c":74.46,"h":74.55,"l":74.46,"n":37,"o":74.55,"t":"2026-09-29T15:00:00Z","v":633,"vw":74.510699},{"c":74.45,"h":74.45,"l":74.15,"n":73,"o":74.2,"t":"2026-09-29T15:15:00Z","v":1946,"vw":74.289583},{"c":74.29,"h":74.46,"l":74.22,"n":45,"o":74.46,"t":"2026-09-29T15:30:00Z","v":1197,"vw":74.331},{"c":74.11,"h":74.12,"l":74.11,"n":17,"o":74.12,"t":"2026-09-29T15:45:00Z","v":448,"vw":74.115},{"c":74.2,"h":74.2,"l":74.08,"n":68,"o":74.08,"t":"2026-09-29T16:00:00Z","v":1633,"vw":74.132857},{"c":74.15,"h":74.15,"l":73.96,"n":50,"o":74.12,"t":"2026-09-29T16:15:00Z","v":1884,"vw":74.036462},{"c":73.99,"h":73.99,"l":73.99,"n":7,"o":73.99,"t":"2026-09-29T16:30:00Z","v":235,"vw":73.99},{"c":74.2,"h":74.2,"l":74.12,"n":27,"o":74.12,"t":"2026-09-29T16:45:00Z","v":1220,"vw":74.13},{"c":74.105,"h":74.105,"l":74.105,"n":2,"o":74.105,"t":"2026-09-29T17:00:00Z","v":104,"vw":74.105},{"c":73.98,"h":73.99,"l":73.98,"n":51,"o":73.99,"t":"2026-09-29T17:15:00Z","v":1029,"vw":73.985},{"c":74.02,"h":74.05,"l":73.96,"n":49,"o":74.05,"t":"2026-09-29T17:45:00Z","v":1062,"vw":74.01},{"c":74.075,"h":74.26,"l":74.075,"n":92,"o":74.15,"t":"2026-09-29T18:15:00Z","v":1702,"vw":74.192143},{"c":74.25,"h":74.25,"l":74.25,"n":19,"o":74.25,"t":"2026-09-29T18:30:00Z","v":355,"vw":74.25},{"c":74.34,"h":74.3894,"l":74.2,"n":67,"o":74.2815,"t":"2026-09-29T18:45:00Z","v":2164,"vw":74.309376},{"c":74.39,"h":74.39,"l":74.39,"n":9,"o":74.39,"t":"2026-09-29T19:00:00Z","v":161,"vw":74.39},{"c":74.27,"h":74.28,"l":74.27,"n":33,"o":74.28,"t":"2026-09-29T19:15:00Z","v":835,"vw":74.2775},{"c":74.35,"h":74.425,"l":74.3,"n":87,"o":74.38,"t":"2026-09-29T19:30:00Z","v":1409,"vw":74.370714},{"c":74.28,"h":74.405,"l":74.18,"n":507,"o":74.405,"t":"2026-09-29T19:45:00Z","v":12928,"vw":74.304758},{"c":74.26,"h":74.26,"l":74.26,"n":18,"o":74.26,"t":"2026-09-29T20:00:00Z","v":23071,"vw":74.26},{"c":74.5,"h":74.68,"l":74.32,"n":120,"o":74.57,"t":"2026-09-30T13:30:00Z","v":2465,"vw":74.487196},{"c":74.3,"h":74.525,"l":74.29,"n":60,"o":74.525,"t":"2026-09-30T13:45:00Z","v":3132,"vw":74.326667},{"c":74.44,"h":74.6,"l":74.03,"n":460,"o":74.22,"t":"2026-09-30T14:00:00Z","v":8775,"vw":74.41572},{"c":74.41,"h":74.41,"l":74.41,"n":4,"o":74.41,"t":"2026-09-30T14:15:00Z","v":127,"vw":74.41},{"c":73.945,"h":74.1,"l":73.945,"n":68,"o":74.06,"t":"2026-09-30T14:30:00Z","v":2312,"vw":74.039627},{"c":73.985,"h":73.985,"l":73.985,"n":7,"o":73.985,"t":"2026-09-30T14:45:00Z","v":309,"vw":73.985},{"c":74.09,"h":74.1036,"l":73.99,"n":28,"o":74.1036,"t":"2026-09-30T15:00:00Z","v":1055,"vw":74.079816},{"c":73.73,"h":74.07,"l":73.73,"n":87,"o":74.02,"t":"2026-09-30T15:15:00Z","v":2266,"vw":73.937143},{"c":73.61,"h":73.61,"l":73.61,"n":18,"o":73.61,"t":"2026-09-30T15:30:00Z","v":346,"vw":73.61},{"c":73.71,"h":73.71,"l":73.635,"n":16,"o":73.635,"t":"2026-09-30T15:45:00Z","v":331,"vw":73.6725},{"c":73.67,"h":73.86,"l":73.67,"n":74,"o":73.8,"t":"2026-09-30T16:00:00Z","v":3254,"vw":73.807782},{"c":73.66,"h":73.67,"l":73.64,"n":55,"o":73.64,"t":"2026-09-30T16:30:00Z","v":1376,"vw":73.656667},{"c":73.595,"h":73.595,"l":73.595,"n":14,"o":73.595,"t":"2026-09-30T16:45:00Z","v":251,"vw":73.595},{"c":73.67,"h":73.68,"l":73.585,"n":54,"o":73.585,"t":"2026-09-30T17:00:00Z","v":1558,"vw":73.6475},{"c":73.52,"h":73.59,"l":73.5,"n":52,"o":73.53,"t":"2026-09-30T17:15:00Z","v":1502,"vw":73.526369},{"c":73.63,"h":73.63,"l":73.62,"n":25,"o":73.62,"t":"2026-09-30T17:30:00Z","v":1043,"vw":73.628514},{"c":73.525,"h":73.535,"l":73.525,"n":6,"o":73.535,"t":"2026-09-30T17:45:00Z","v":306,"vw":73.53},{"c":73.39,"h":73.41,"l":73.39,"n":11,"o":73.41,"t":"2026-09-30T18:00:00Z","v":417,"vw":73.4},{"c":73.69,"h":73.69,"l":73.58,"n":64,"o":73.58,"t":"2026-09-30T18:15:00Z","v":1849,"vw":73.617995},{"c":73.49,"h":73.6,"l":73.49,"n":40,"o":73.6,"t":"2026-09-30T18:45:00Z","v":1001,"vw":73.563886},{"c":73.49,"h":73.5,"l":73.49,"n":25,"o":73.5,"t":"2026-09-30T19:00:00Z","v":887,"vw":73.491326},{"c":73.63,"h":73.655,"l":73.57,"n":48,"o":73.59,"t":"2026-09-30T19:15:00Z","v":1148,"vw":73.599986},{"c":73.79,"h":73.79,"l":73.59,"n":80,"o":73.59,"t":"2026-09-30T19:30:00Z","v":1460,"vw":73.7075},{"c":73.83,"h":73.98,"l":73.64,"n":494,"o":73.695,"t":"2026-09-30T19:45:00Z","v":11173,"vw":73.80645},{"c":73.9,"h":73.9,"l":73.9,"n":20,"o":73.9,"t":"2026-09-30T20:00:00Z","v":27869,"vw":73.9},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-09-30T21:00:00Z","v":500,"vw":72.46},{"c":72.41,"h":73.03,"l":72.41,"n":151,"o":73.03,"t":"2026-10-01T13:30:00Z","v":7355,"vw":72.79842},{"c":72.4,"h":72.62,"l":72.4,"n":107,"o":72.535,"t":"2026-10-01T13:45:00Z","v":956,"vw":72.542755},{"c":71.985,"h":72.23,"l":71.88,"n":37,"o":71.95,"t":"2026-10-01T14:00:00Z","v":1706,"vw":72.066418},{"c":71.94,"h":71.9901,"l":71.94,"n":9,"o":71.9901,"t":"2026-10-01T14:15:00Z","v":446,"vw":71.976559},{"c":72.04,"h":72.04,"l":71.675,"n":8,"o":71.675,"t":"2026-10-01T14:30:00Z","v":420,"vw":71.8575},{"c":72.365,"h":72.46,"l":71.72,"n":120,"o":72.08,"t":"2026-10-01T14:45:00Z","v":3810,"vw":72.127511},{"c":72.095,"h":72.365,"l":72.035,"n":97,"o":72.365,"t":"2026-10-01T15:00:00Z","v":2144,"vw":72.172143},{"c":72.365,"h":72.365,"l":72.28,"n":38,"o":72.28,"t":"2026-10-01T15:15:00Z","v":1066,"vw":72.319167},{"c":72.515,"h":72.515,"l":72.365,"n":84,"o":72.365,"t":"2026-10-01T15:30:00Z","v":1653,"vw":72.4365},{"c":72.755,"h":72.865,"l":72.435,"n":57,"o":72.825,"t":"2026-10-01T15:45:00Z","v":3833,"vw":72.707154},{"c":72.93,"h":72.93,"l":72.87,"n":21,"o":72.87,"t":"2026-10-01T16:00:00Z","v":599,"vw":72.917526},{"c":73.235,"h":73.235,"l":73.23,"n":15,"o":73.23,"t":"2026-10-01T16:15:00Z","v":339,"vw":73.2325},{"c":73.27,"h":73.27,"l":73.25,"n":18,"o":73.26,"t":"2026-10-01T16:30:00Z","v":503,"vw":73.2625},{"c":73.49,"h":73.49,"l":73.4,"n":31,"o":73.4,"t":"2026-10-01T17:00:00Z","v":1334,"vw":73.412727},{"c":73.34,"h":73.37,"l":73.23,"n":55,"o":73.28,"t":"2026-10-01T17:15:00Z","v":1774,"vw":73.33027},{"c":73.62,"h":73.62,"l":73.2701,"n":37,"o":73.295,"t":"2026-10-01T17:30:00Z","v":748,"vw":73.327632},{"c":73.23,"h":73.23,"l":73.23,"n":18,"o":73.23,"t":"2026-10-01T18:00:00Z","v":371,"vw":73.23},{"c":73.3,"h":73.3,"l":73.3,"n":7,"o":73.3,"t":"2026-10-01T18:15:00Z","v":141,"vw":73.3},{"c":73.35,"h":73.44,"l":73.35,"n":68,"o":73.44,"t":"2026-10-01T18:30:00Z","v":1261,"vw":73.424444},{"c":73.32,"h":73.34,"l":73.32,"n":21,"o":73.34,"t":"2026-10-01T18:45:00Z","v":802,"vw":73.322857},{"c":73.435,"h":73.435,"l":73.39,"n":62,"o":73.4,"t":"2026-10-01T19:00:00Z","v":1120,"vw":73.407},{"c":73.66,"h":73.66,"l":73.65,"n":46,"o":73.65,"t":"2026-10-01T19:15:00Z","v":1969,"vw":73.657214},{"c":73.47,"h":73.725,"l":73.47,"n":125,"o":73.725,"t":"2026-10-01T19:30:00Z","v":2351,"vw":73.602563},{"c":73.91,"h":74.1,"l":73.6,"n":464,"o":73.6,"t":"2026-10-01T19:45:00Z","v":16418,"vw":73.950083},{"c":73.99,"h":73.99,"l":73.99,"n":14,"o":73.99,"t":"2026-10-01T20:00:00Z","v":19405,"vw":73.99},{"c":74.65,"h":74.65,"l":74.65,"n":2,"o":74.65,"t":"2026-10-02T10:30:00Z","v":101,"vw":74.65},{"c":75.2,"h":75.4,"l":74.86,"n":58,"o":74.86,"t":"2026-10-02T13:30:00Z","v":1431,"vw":75.034142},{"c":75.1895,"h":75.32,"l":74.745,"n":282,"o":75.1,"t":"2026-10-02T14:00:00Z","v":13759,"vw":75.137717},{"c":75.12,"h":75.12,"l":74.9775,"n":11,"o":74.9775,"t":"2026-10-02T14:15:00Z","v":214,"vw":75.04875},{"c":75.08,"h":75.08,"l":74.925,"n":41,"o":74.925,"t":"2026-10-02T14:30:00Z","v":1195,"vw":75.0525},{"c":74.98,"h":75.105,"l":74.83,"n":20,"o":74.83,"t":"2026-10-02T14:45:00Z","v":682,"vw":74.9925},{"c":74.495,"h":74.495,"l":74.495,"n":13,"o":74.495,"t":"2026-10-02T15:00:00Z","v":186,"vw":74.495},{"c":74.65,"h":74.65,"l":74.1247,"n":72,"o":74.21,"t":"2026-10-02T15:15:00Z","v":2090,"vw":74.376022},{"c":74.6,"h":74.8,"l":74.6,"n":65,"o":74.8,"t":"2026-10-02T15:30:00Z","v":1386,"vw":74.732143},{"c":74.62,"h":74.62,"l":74.62,"n":11,"o":74.62,"t":"2026-10-02T15:45:00Z","v":191,"vw":74.62},{"c":74.51,"h":74.51,"l":74.4901,"n":31,"o":74.5,"t":"2026-10-02T16:00:00Z","v":880,"vw":74.497035},{"c":74.46,"h":74.46,"l":74.46,"n":4,"o":74.46,"t":"2026-10-02T16:30:00Z","v":203,"vw":74.46},{"c":74.68,"h":74.68,"l":74.4,"n":52,"o":74.57,"t":"2026-10-02T16:45:00Z","v":1114,"vw":74.5575},{"c":74.345,"h":74.5,"l":74.345,"n":48,"o":74.5,"t":"2026-10-02T17:15:00Z","v":819,"vw":74.41625},{"c":74.46,"h":74.46,"l":74.46,"n":28,"o":74.46,"t":"2026-10-02T17:30:00Z","v":614,"vw":74.46},{"c":74.54,"h":74.54,"l":74.54,"n":3,"o":74.54,"t":"2026-10-02T18:00:00Z","v":105,"vw":74.54},{"c":74.63,"h":74.63,"l":74.63,"n":7,"o":74.63,"t":"2026-10-02T18:15:00Z","v":211,"vw":74.63},{"c":74.54,"h":74.655,"l":74.54,"n":65,"o":74.64,"t":"2026-10-02T18:30:00Z","v":1105,"vw":74.597276},{"c":74.82,"h":74.82,"l":74.82,"n":40,"o":74.82,"t":"2026-10-02T19:00:00Z","v":940,"vw":74.82},{"c":74.865,"h":74.865,"l":74.865,"n":10,"o":74.865,"t":"2026-10-02T19:15:00Z","v":135,"vw":74.865},{"c":74.89,"h":74.89,"l":74.77,"n":67,"o":74.88,"t":"2026-10-02T19:30:00Z","v":913,"vw":74.847263},{"c":74.92,"h":75.04,"l":74.81,"n":534,"o":74.935,"t":"2026-10-02T19:45:00Z","v":13716,"vw":74.908513},{"c":74.99,"h":74.99,"l":74.99,"n":12,"o":74.99,"t":"2026-10-02T20:00:00Z","v":21042,"vw":74.99},{"c":74.53,"h":74.94,"l":74.53,"n":252,"o":74.94,"t":"2026-10-05T13:30:00Z","v":6294,"vw":74.745359},{"c":74.5,"h":74.54,"l":74.3,"n":349,"o":74.3,"t":"2026-10-05T13:45:00Z","v":13413,"vw":74.411381},{"c":74.585,"h":74.585,"l":74.22,"n":136,"o":74.37,"t":"2026-10-05T14:00:00Z","v":4120,"vw":74.317878},{"c":74.64,"h":74.94,"l":74.55,"n":40,"o":74.675,"t":"2026-10-05T14:15:00Z","v":1929,"vw":74.659795},{"c":74.61,"h":74.74,"l":74.3925,"n":68,"o":74.74,"t":"2026-10-05T14:30:00Z","v":2411,"vw":74.685189},{"c":74.42,"h":74.53,"l":74.42,"n":40,"o":74.53,"t":"2026-10-05T14:45:00Z","v":563,"vw":74.4525},{"c":74.485,"h":74.52,"l":74.39,"n":27,"o":74.52,"t":"2026-10-05T15:00:00Z","v":433,"vw":74.465},{"c":74.59,"h":74.59,"l":74.3623,"n":40,"o":74.41,"t":"2026-10-05T15:30:00Z","v":773,"vw":74.424772},{"c":74.445,"h":74.445,"l":74.445,"n":5,"o":74.445,"t":"2026-10-05T15:45:00Z","v":134,"vw":74.445},{"c":74.635,"h":74.635,"l":74.635,"n":8,"o":74.635,"t":"2026-10-05T16:00:00Z","v":162,"vw":74.635},{"c":74.45,"h":74.615,"l":74.45,"n":29,"o":74.56,"t":"2026-10-05T16:15:00Z","v":649,"vw":74.56},{"c":74.69,"h":74.73,"l":74.5075,"n":60,"o":74.535,"t":"2026-10-05T16:30:00Z","v":1687,"vw":74.601178},{"c":74.95,"h":74.96,"l":74.825,"n":45,"o":74.825,"t":"2026-10-05T16:45:00Z","v":2521,"vw":74.926733},{"c":75.02,"h":75.06,"l":74.92,"n":31,"o":75.06,"t":"2026-10-05T17:00:00Z","v":593,"vw":74.995556},{"c":74.775,"h":74.775,"l":74.77,"n":34,"o":74.77,"t":"2026-10-05T17:15:00Z","v":658,"vw":74.77125},{"c":74.845,"h":74.845,"l":74.845,"n":6,"o":74.845,"t":"2026-10-05T17:30:00Z","v":310,"vw":74.845},{"c":74.8656,"h":74.88,"l":74.8656,"n":10,"o":74.88,"t":"2026-10-05T17:45:00Z","v":449,"vw":74.869053},{"c":74.715,"h":74.88,"l":74.715,"n":24,"o":74.88,"t":"2026-10-05T18:00:00Z","v":737,"vw":74.748},{"c":74.7,"h":74.7,"l":74.7,"n":15,"o":74.7,"t":"2026-10-05T18:15:00Z","v":364,"vw":74.7},{"c":74.8322,"h":74.8322,"l":74.8322,"n":22,"o":74.8322,"t":"2026-10-05T18:30:00Z","v":504,"vw":74.8322},{"c":74.92,"h":75.01,"l":74.89,"n":26,"o":74.89,"t":"2026-10-05T19:00:00Z","v":528,"vw":74.94},{"c":74.665,"h":74.81,"l":74.665,"n":117,"o":74.7,"t":"2026-10-05T19:30:00Z","v":1570,"vw":74.730833},{"c":74.71,"h":74.855,"l":74.5175,"n":477,"o":74.855,"t":"2026-10-05T19:45:00Z","v":13704,"vw":74.668119},{"c":74.71,"h":74.71,"l":74.71,"n":18,"o":74.71,"t":"2026-10-05T20:00:00Z","v":20359,"vw":74.71},{"c":74.72,"h":74.75,"l":74.7,"n":10,"o":74.7,"t":"2026-10-06T08:30:00Z","v":716,"vw":74.723667},{"c":74.91,"h":74.91,"l":74.91,"n":1,"o":74.91,"t":"2026-10-06T13:15:00Z","v":187,"vw":74.91},{"c":74.91,"h":75.07,"l":74.58,"n":231,"o":75.07,"t":"2026-10-06T13:30:00Z","v":4240,"vw":74.84874},{"c":74.81,"h":75.1,"l":74.43,"n":133,"o":74.81,"t":"2026-10-06T13:45:00Z","v":4269,"vw":74.958266},{"c":75.3,"h":75.375,"l":74.74,"n":323,"o":74.74,"t":"2026-10-06T14:00:00Z","v":7912,"vw":75.117786},{"c":74.88,"h":75.16,"l":74.88,"n":44,"o":75.15,"t":"2026-10-06T14:15:00Z","v":1213,"vw":75.052},{"c":75.12,"h":75.48,"l":75.12,"n":4,"o":75.48,"t":"2026-10-06T14:30:00Z","v":5219,"vw":75.264},{"c":74.88,"h":75.22,"l":74.845,"n":17,"o":75.22,"t":"2026-10-06T15:00:00Z","v":548,"vw":74.984307},{"c":74.93,"h":74.93,"l":74.93,"n":6,"o":74.93,"t":"2026-10-06T15:30:00Z","v":520,"vw":74.93},{"c":74.93,"h":74.93,"l":74.92,"n":7,"o":74.93,"t":"2026-10-06T15:45:00Z","v":462,"vw":74.925},{"c":74.73,"h":74.9,"l":74.73,"n":28,"o":74.9,"t":"2026-10-06T16:00:00Z","v":753,"vw":74.81625},{"c":74.85,"h":74.85,"l":74.85,"n":25,"o":74.85,"t":"2026-10-06T16:30:00Z","v":549,"vw":74.85},{"c":74.74,"h":74.85,"l":74.74,"n":59,"o":74.85,"t":"2026-10-06T16:45:00Z","v":662,"vw":74.795},{"c":74.75,"h":74.75,"l":74.75,"n":20,"o":74.75,"t":"2026-10-06T17:00:00Z","v":311,"vw":74.75},{"c":74.59,"h":74.66,"l":74.59,"n":34,"o":74.66,"t":"2026-10-06T17:15:00Z","v":624,"vw":74.633333},{"c":74.5,"h":74.5,"l":74.49,"n":14,"o":74.5,"t":"2026-10-06T18:00:00Z","v":415,"vw":74.496667},{"c":74.44,"h":74.44,"l":74.3703,"n":22,"o":74.3703,"t":"2026-10-06T18:15:00Z","v":371,"vw":74.397108},{"c":74.3558,"h":74.415,"l":74.3558,"n":36,"o":74.4125,"t":"2026-10-06T18:30:00Z","v":1161,"vw":74.382505},{"c":74.29,"h":74.4,"l":74.29,"n":37,"o":74.4,"t":"2026-10-06T18:45:00Z","v":1089,"vw":74.346667},{"c":74.44,"h":74.44,"l":74.31,"n":55,"o":74.34,"t":"2026-10-06T19:00:00Z","v":1398,"vw":74.395},{"c":74.5,"h":74.5,"l":74.28,"n":119,"o":74.44,"t":"2026-10-06T19:15:00Z","v":3944,"vw":74.384645},{"c":74.3351,"h":74.3351,"l":74.3,"n":50,"o":74.3,"t":"2026-10-06T19:30:00Z","v":936,"vw":74.3117},{"c":74.38,"h":74.46,"l":74.21,"n":422,"o":74.31,"t":"2026-10-06T19:45:00Z","v":12044,"vw":74.31723},{"c":74.39,"h":74.39,"l":74.39,"n":12,"o":74.39,"t":"2026-10-06T20:00:00Z","v":22765,"vw":74.39},{"c":73.8,"h":74.3,"l":73.8,"n":35,"o":74.3,"t":"2026-10-07T10:45:00Z","v":639,"vw":74.216667},{"c":74.3,"h":74.3,"l":74.3,"n":19,"o":74.3,"t":"2026-10-07T11:00:00Z","v":600,"vw":74.3},{"c":73.26,"h":73.7,"l":73.1,"n":392,"o":73.38,"t":"2026-10-07T13:30:00Z","v":14301,"vw":73.378783},{"c":73.44,"h":73.6,"l":73.28,"n":403,"o":73.36,"t":"2026-10-07T13:45:00Z","v":8700,"vw":73.41359},{"c":73.43,"h":73.6,"l":73.05,"n":176,"o":73.54,"t":"2026-10-07T14:00:00Z","v":3614,"vw":73.463792},{"c":73.37,"h":73.37,"l":73.0501,"n":55,"o":73.245,"t":"2026-10-07T14:15:00Z","v":2261,"vw":73.209192},{"c":73.11,"h":73.255,"l":73.11,"n":2,"o":73.255,"t":"2026-10-07T14:30:00Z","v":200,"vw":73.1825},{"c":73.155,"h":73.155,"l":73.155,"n":25,"o":73.155,"t":"2026-10-07T14:45:00Z","v":204,"vw":73.155},{"c":73.45,"h":73.45,"l":73.31,"n":102,"o":73.31,"t":"2026-10-07T15:00:00Z","v":1693,"vw":73.365},{"c":73.41,"h":73.41,"l":73.24,"n":82,"o":73.24,"t":"2026-10-07T15:15:00Z","v":3009,"vw":73.3},{"c":73.12,"h":73.32,"l":73.12,"n":113,"o":73.32,"t":"2026-10-07T15:30:00Z","v":2727,"vw":73.244187},{"c":73.05,"h":73.05,"l":73.03,"n":39,"o":73.03,"t":"2026-10-07T15:45:00Z","v":1255,"vw":73.046021},{"c":73.105,"h":73.17,"l":73.05,"n":84,"o":73.17,"t":"2026-10-07T16:00:00Z","v":1135,"vw":73.134167},{"c":73.3,"h":73.3,"l":73.22,"n":25,"o":73.22,"t":"2026-10-07T16:15:00Z","v":484,"vw":73.251667},{"c":73.46,"h":73.46,"l":73.335,"n":63,"o":73.34,"t":"2026-10-07T16:30:00Z","v":1814,"vw":73.366538},{"c":73.505,"h":73.55,"l":73.32,"n":188,"o":73.44,"t":"2026-10-07T16:45:00Z","v":8883,"vw":73.416269},{"c":73.595,"h":73.595,"l":73.37,"n":139,"o":73.44,"t":"2026-10-07T17:00:00Z","v":5873,"vw":73.502285},{"c":73.79,"h":73.8925,"l":73.46,"n":94,"o":73.5,"t":"2026-10-07T17:15:00Z","v":2912,"vw":73.650144},{"c":73.67,"h":73.79,"l":73.64,"n":63,"o":73.79,"t":"2026-10-07T17:30:00Z","v":1593,"vw":73.733737},{"c":73.605,"h":73.845,"l":73.605,"n":14,"o":73.845,"t":"2026-10-07T17:45:00Z","v":265,"vw":73.725},{"c":73.595,"h":73.655,"l":73.595,"n":43,"o":73.655,"t":"2026-10-07T18:00:00Z","v":1364,"vw":73.6385},{"c":73.74,"h":73.74,"l":73.7,"n":16,"o":73.7,"t":"2026-10-07T18:15:00Z","v":1598,"vw":73.732},{"c":73.59,"h":73.75,"l":73.51,"n":105,"o":73.75,"t":"2026-10-07T18:30:00Z","v":2489,"vw":73.663571},{"c":73.56,"h":73.585,"l":73.49,"n":34,"o":73.585,"t":"2026-10-07T18:45:00Z","v":1272,"vw":73.563182},{"c":73.4,"h":73.45,"l":73.35,"n":89,"o":73.45,"t":"2026-10-07T19:00:00Z","v":2724,"vw":73.435789},{"c":73.435,"h":73.435,"l":73.23,"n":145,"o":73.38,"t":"2026-10-07T19:15:00Z","v":3844,"vw":73.379852},{"c":73.32,"h":73.44,"l":73.32,"n":154,"o":73.43,"t":"2026-10-07T19:30:00Z","v":3070,"vw":73.391716},{"c":73.44,"h":73.47,"l":73.19,"n":772,"o":73.4,"t":"2026-10-07T19:45:00Z","v":20364,"vw":73.367652},{"c":73.42,"h":73.42,"l":73.42,"n":16,"o":73.42,"t":"2026-10-07T20:00:00Z","v":17838,"vw":73.42},{"c":73.44,"h":73.45,"l":73.3,"n":253,"o":73.3,"t":"2026-10-08T13:30:00Z","v":5641,"vw":73.35806},{"c":73.75,"h":73.8,"l":73.47,"n":105,"o":73.55,"t":"2026-10-08T13:45:00Z","v":3095,"vw":73.647367},{"c":73.64,"h":73.64,"l":73.37,"n":13,"o":73.46,"t":"2026-10-08T14:00:00Z","v":575,"vw":73.46},{"c":73.555,"h":73.555,"l":73.555,"n":5,"o":73.555,"t":"2026-10-08T14:30:00Z","v":514,"vw":73.555},{"c":73.29,"h":73.53,"l":73.29,"n":47,"o":73.53,"t":"2026-10-08T14:45:00Z","v":1375,"vw":73.319018},{"c":73.19,"h":73.4,"l":73.19,"n":59,"o":73.4,"t":"2026-10-08T15:00:00Z","v":2468,"vw":73.311215},{"c":73.16,"h":73.29,"l":73.035,"n":25,"o":73.04,"t":"2026-10-08T15:15:00Z","v":975,"vw":73.163093},{"c":73.18,"h":73.25,"l":73.18,"n":29,"o":73.22,"t":"2026-10-08T15:30:00Z","v":1417,"vw":73.217304},{"c":73.225,"h":73.3,"l":73.225,"n":31,"o":73.3,"t":"2026-10-08T15:45:00Z","v":744,"vw":73.2625},{"c":73.5,"h":73.5,"l":73.24,"n":93,"o":73.245,"t":"2026-10-08T16:00:00Z","v":2475,"vw":73.304828},{"c":73.7,"h":73.75,"l":73.5,"n":59,"o":73.5,"t":"2026-10-08T16:15:00Z","v":3499,"vw":73.614947},{"c":73.38,"h":73.49,"l":73.38,"n":7,"o":73.49,"t":"2026-10-08T16:30:00Z","v":381,"vw":73.435},{"c":73.52,"h":73.646,"l":73.355,"n":49,"o":73.355,"t":"2026-10-08T16:45:00Z","v":4512,"vw":73.519042},{"c":74.06,"h":74.06,"l":73.82,"n":87,"o":73.91,"t":"2026-10-08T17:00:00Z","v":3643,"vw":73.944317},{"c":74.3,"h":74.3,"l":74.27,"n":33,"o":74.27,"t":"2026-10-08T17:15:00Z","v":1078,"vw":74.286511},{"c":74.15,"h":74.1999,"l":74.15,"n":16,"o":74.1999,"t":"2026-10-08T17:30:00Z","v":1041,"vw":74.194262},{"c":74.17,"h":74.26,"l":74.17,"n":53,"o":74.23,"t":"2026-10-08T17:45:00Z","v":867,"vw":74.22},{"c":74.23,"h":74.45,"l":74.23,"n":72,"o":74.32,"t":"2026-10-08T18:00:00Z","v":2227,"vw":74.286551},{"c":74.2388,"h":74.2388,"l":74.085,"n":18,"o":74.085,"t":"2026-10-08T18:15:00Z","v":604,"vw":74.153356},{"c":74.03,"h":74.09,"l":74.03,"n":47,"o":74.08,"t":"2026-10-08T18:45:00Z","v":1512,"vw":74.08},{"c":73.94,"h":74.12,"l":73.94,"n":33,"o":74.12,"t":"2026-10-08T19:15:00Z","v":766,"vw":74.059757},{"c":73.925,"h":73.925,"l":73.925,"n":12,"o":73.925,"t":"2026-10-08T19:30:00Z","v":1205,"vw":73.925},{"c":74.01,"h":74.06,"l":73.79,"n":450,"o":73.955,"t":"2026-10-08T19:45:00Z","v":12572,"vw":73.954312},{"c":73.91,"h":73.91,"l":73.91,"n":16,"o":73.91,"t":"2026-10-08T20:00:00Z","v":22896,"vw":73.91},{"c":73.4,"h":74.18,"l":73.25,"n":612,"o":74.18,"t":"2026-10-09T13:30:00Z","v":20780,"vw":73.648377},{"c":73.4,"h":73.45,"l":73.28,"n":116,"o":73.45,"t":"2026-10-09T13:45:00Z","v":5087,"vw":73.379696},{"c":73.42,"h":73.705,"l":73.35,"n":101,"o":73.36,"t":"2026-10-09T14:00:00Z","v":3612,"vw":73.564543},{"c":73.35,"h":73.4,"l":73.26,"n":131,"o":73.26,"t":"2026-10-09T14:30:00Z","v":3403,"vw":73.352193},{"c":73.3,"h":73.45,"l":73.2,"n":53,"o":73.45,"t":"2026-10-09T14:45:00Z","v":2076,"vw":73.257944},{"c":73.32,"h":73.4,"l":73.3,"n":102,"o":73.35,"t":"2026-10-09T15:00:00Z","v":2206,"vw":73.335985},{"c":73.35,"h":73.5,"l":73.35,"n":89,"o":73.5,"t":"2026-10-09T15:15:00Z","v":1661,"vw":73.447664},{"c":73.08,"h":73.34,"l":73.08,"n":65,"o":73.34,"t":"2026-10-09T15:30:00Z","v":2309,"vw":73.231014},{"c":73.09,"h":73.09,"l":73.09,"n":19,"o":73.09,"t":"2026-10-09T15:45:00Z","v":349,"vw":73.09},{"c":73.04,"h":73.04,"l":73.04,"n":14,"o":73.04,"t":"2026-10-09T16:00:00Z","v":502,"vw":73.04},{"c":73.35,"h":73.35,"l":73.155,"n":48,"o":73.165,"t":"2026-10-09T16:30:00Z","v":2567,"vw":73.25077},{"c":73.32,"h":73.34,"l":73.16,"n":39,"o":73.22,"t":"2026-10-09T16:45:00Z","v":1181,"vw":73.262029},{"c":73.14,"h":73.15,"l":73.11,"n":33,"o":73.15,"t":"2026-10-09T17:00:00Z","v":1094,"vw":73.125406},{"c":73.06,"h":73.1901,"l":73.03,"n":16,"o":73.04,"t":"2026-10-09T17:15:00Z","v":687,"vw":73.099503},{"c":73.1,"h":73.17,"l":73.1,"n":24,"o":73.17,"t":"2026-10-09T17:30:00Z","v":1153,"vw":73.158333},{"c":73.13,"h":73.24,"l":73.13,"n":46,"o":73.24,"t":"2026-10-09T17:45:00Z","v":1483,"vw":73.171358},{"c":72.99,"h":73.05,"l":72.99,"n":34,"o":73.05,"t":"2026-10-09T18:00:00Z","v":705,"vw":73.023333},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-09T18:15:00Z","v":101,"vw":72.9},{"c":73.19,"h":73.19,"l":72.96,"n":26,"o":72.96,"t":"2026-10-09T18:30:00Z","v":739,"vw":73.142191},{"c":73.35,"h":73.35,"l":73.35,"n":20,"o":73.35,"t":"2026-10-09T18:45:00Z","v":495,"vw":73.35},{"c":73.17,"h":73.365,"l":73.17,"n":35,"o":73.365,"t":"2026-10-09T19:00:00Z","v":2390,"vw":73.341009},{"c":72.99,"h":73.06,"l":72.9801,"n":46,"o":73.06,"t":"2026-10-09T19:15:00Z","v":959,"vw":73.002649},{"c":72.87,"h":73.07,"l":72.87,"n":119,"o":73.07,"t":"2026-10-09T19:30:00Z","v":1796,"vw":72.943698},{"c":72.8,"h":72.87,"l":72.7,"n":388,"o":72.83,"t":"2026-10-09T19:45:00Z","v":9181,"vw":72.79407},{"c":72.79,"h":72.79,"l":72.79,"n":10,"o":72.79,"t":"2026-10-09T20:00:00Z","v":16479,"vw":72.79},{"c":73.98,"h":74.14,"l":72.97,"n":335,"o":73.62,"t":"2026-10-12T13:30:00Z","v":17476,"vw":73.68536},{"c":73.56,"h":73.95,"l":73.54,"n":449,"o":73.86,"t":"2026-10-12T13:45:00Z","v":6219,"vw":73.782163},{"c":73.46,"h":73.62,"l":73.31,"n":217,"o":73.52,"t":"2026-10-12T14:00:00Z","v":4520,"vw":73.486122},{"c":73.5,"h":73.5,"l":73.1401,"n":245,"o":73.1401,"t":"2026-10-12T14:15:00Z","v":5234,"vw":73.424918},{"c":73.2001,"h":73.2001,"l":73.2001,"n":6,"o":73.2001,"t":"2026-10-12T14:30:00Z","v":321,"vw":73.2001},{"c":73.6916,"h":73.6916,"l":73.59,"n":102,"o":73.59,"t":"2026-10-12T15:00:00Z","v":2019,"vw":73.615749},{"c":73.76,"h":73.76,"l":73.5,"n":104,"o":73.5,"t":"2026-10-12T15:15:00Z","v":1616,"vw":73.606922},{"c":73.85,"h":73.85,"l":73.7,"n":238,"o":73.79,"t":"2026-10-12T15:30:00Z","v":3819,"vw":73.779831},{"c":73.95,"h":73.96,"l":73.95,"n":32,"o":73.95,"t":"2026-10-12T16:15:00Z","v":1044,"vw":73.953333},{"c":73.925,"h":73.925,"l":73.8108,"n":5,"o":73.8108,"t":"2026-10-12T16:30:00Z","v":548,"vw":73.833325},{"c":74.11,"h":74.21,"l":74.06,"n":68,"o":74.07,"t":"2026-10-12T16:45:00Z","v":1757,"vw":74.112222},{"c":74.01,"h":74.01,"l":74.01,"n":23,"o":74.01,"t":"2026-10-12T17:00:00Z","v":369,"vw":74.01},{"c":74.11,"h":74.12,"l":74,"n":69,"o":74,"t":"2026-10-12T17:15:00Z","v":1272,"vw":74.092839},{"c":74.15,"h":74.18,"l":73.93,"n":31,"o":73.93,"t":"2026-10-12T17:45:00Z","v":454,"vw":74.086667},{"c":74.04,"h":74.18,"l":74.04,"n":73,"o":74.1725,"t":"2026-10-12T18:00:00Z","v":3353,"vw":74.07538},{"c":74.03,"h":74.07,"l":73.92,"n":73,"o":73.93,"t":"2026-10-12T18:15:00Z","v":2694,"vw":74.013824},{"c":73.95,"h":73.95,"l":73.935,"n":20,"o":73.935,"t":"2026-10-12T18:30:00Z","v":557,"vw":73.939286},{"c":73.98,"h":74.0275,"l":73.98,"n":40,"o":74.01,"t":"2026-10-12T18:45:00Z","v":809,"vw":74.005833},{"c":73.8,"h":73.88,"l":73.71,"n":57,"o":73.88,"t":"2026-10-12T19:00:00Z","v":2243,"vw":73.773247},{"c":74,"h":74,"l":73.86,"n":62,"o":73.86,"t":"2026-10-12T19:15:00Z","v":1728,"vw":73.91},{"c":73.84,"h":74.02,"l":73.84,"n":85,"o":74.02,"t":"2026-10-12T19:30:00Z","v":1345,"vw":73.935},{"c":73.61,"h":73.855,"l":73.49,"n":667,"o":73.855,"t":"2026-10-12T19:45:00Z","v":17340,"vw":73.643015},{"c":73.63,"h":73.63,"l":73.63,"n":13,"o":73.63,"t":"2026-10-12T20:00:00Z","v":21949,"vw":73.63},{"c":74.33,"h":74.625,"l":73.97,"n":765,"o":74.15,"t":"2026-10-13T13:30:00Z","v":19101,"vw":74.290449},{"c":73.52,"h":74.35,"l":73.42,"n":921,"o":74.33,"t":"2026-10-13T13:45:00Z","v":31688,"vw":74.01977},{"c":73.19,"h":73.405,"l":73.16,"n":693,"o":73.33,"t":"2026-10-13T14:00:00Z","v":18810,"vw":73.27968},{"c":73.36,"h":73.36,"l":73.12,"n":206,"o":73.17,"t":"2026-10-13T14:15:00Z","v":4071,"vw":73.221873},{"c":73.17,"h":73.52,"l":73.15,"n":601,"o":73.52,"t":"2026-10-13T14:30:00Z","v":16345,"vw":73.222691},{"c":73.35,"h":73.4,"l":73.025,"n":598,"o":73.28,"t":"2026-10-13T14:45:00Z","v":14097,"vw":73.22213},{"c":73.41,"h":73.53,"l":73.29,"n":87,"o":73.38,"t":"2026-10-13T15:00:00Z","v":2405,"vw":73.414814},{"c":73.45,"h":73.595,"l":73.3,"n":89,"o":73.4568,"t":"2026-10-13T15:15:00Z","v":1984,"vw":73.436563},{"c":73.41,"h":73.545,"l":73.3801,"n":121,"o":73.4,"t":"2026-10-13T15:30:00Z","v":1457,"vw":73.421658},{"c":73.19,"h":73.25,"l":73.14,"n":33,"o":73.25,"t":"2026-10-13T15:45:00Z","v":996,"vw":73.201429},{"c":73.07,"h":73.11,"l":73.04,"n":26,"o":73.11,"t":"2026-10-13T16:00:00Z","v":1066,"vw":73.070444},{"c":72.84,"h":72.84,"l":72.84,"n":8,"o":72.84,"t":"2026-10-13T16:15:00Z","v":162,"vw":72.84},{"c":72.935,"h":72.935,"l":72.9,"n":47,"o":72.9,"t":"2026-10-13T16:30:00Z","v":848,"vw":72.90875},{"c":72.885,"h":73.23,"l":72.885,"n":57,"o":73.03,"t":"2026-10-13T16:45:00Z","v":1844,"vw":73.052},{"c":72.98,"h":72.98,"l":72.98,"n":2,"o":72.98,"t":"2026-10-13T17:00:00Z","v":101,"vw":72.98},{"c":73.015,"h":73.015,"l":72.87,"n":15,"o":72.87,"t":"2026-10-13T17:15:00Z","v":252,"vw":72.9425},{"c":73.13,"h":73.17,"l":73.11,"n":51,"o":73.17,"t":"2026-10-13T17:30:00Z","v":1053,"vw":73.143333},{"c":73.08,"h":73.08,"l":73.04,"n":30,"o":73.04,"t":"2026-10-13T17:45:00Z","v":668,"vw":73.06},{"c":73.33,"h":73.465,"l":73.23,"n":80,"o":73.23,"t":"2026-10-13T18:00:00Z","v":2424,"vw":73.331584},{"c":73.33,"h":73.33,"l":73.33,"n":9,"o":73.33,"t":"2026-10-13T18:15:00Z","v":162,"vw":73.33},{"c":73.35,"h":73.35,"l":73.34,"n":20,"o":73.34,"t":"2026-10-13T18:30:00Z","v":298,"vw":73.345},{"c":73.23,"h":73.47,"l":73.17,"n":89,"o":73.2201,"t":"2026-10-13T18:45:00Z","v":1553,"vw":73.262153},{"c":73.22,"h":73.285,"l":73.22,"n":47,"o":73.23,"t":"2026-10-13T19:00:00Z","v":845,"vw":73.260454},{"c":73.185,"h":73.23,"l":73.185,"n":95,"o":73.23,"t":"2026-10-13T19:15:00Z","v":1024,"vw":73.208333},{"c":73.33,"h":73.485,"l":73.265,"n":96,"o":73.27,"t":"2026-10-13T19:30:00Z","v":2480,"vw":73.356534},{"c":73.31,"h":73.485,"l":73.16,"n":451,"o":73.28,"t":"2026-10-13T19:45:00Z","v":11210,"vw":73.340674},{"c":73.38,"h":73.38,"l":73.38,"n":10,"o":73.38,"t":"2026-10-13T20:00:00Z","v":18050,"vw":73.38},{"c":72.5,"h":72.88,"l":72.05,"n":554,"o":72.55,"t":"2026-10-14T13:30:00Z","v":10146,"vw":72.353825},{"c":72.08,"h":72.375,"l":72.07,"n":379,"o":72.3,"t":"2026-10-14T13:45:00Z","v":11904,"vw":72.220473},{"c":72.5,"h":72.5,"l":72.11,"n":318,"o":72.18,"t":"2026-10-14T14:00:00Z","v":7944,"vw":72.279639},{"c":72.82,"h":72.92,"l":72.415,"n":251,"o":72.45,"t":"2026-10-14T14:15:00Z","v":5185,"vw":72.676825},{"c":73.06,"h":73.06,"l":72.7,"n":138,"o":72.81,"t":"2026-10-14T14:30:00Z","v":4297,"vw":72.853104},{"c":72.98,"h":72.98,"l":72.89,"n":40,"o":72.91,"t":"2026-10-14T14:45:00Z","v":1508,"vw":72.943},{"c":72.97,"h":73.07,"l":72.76,"n":267,"o":72.84,"t":"2026-10-14T15:00:00Z","v":11039,"vw":72.899724},{"c":73.125,"h":73.125,"l":73.025,"n":64,"o":73.05,"t":"2026-10-14T15:15:00Z","v":1371,"vw":73.068},{"c":73.28,"h":73.385,"l":73.11,"n":226,"o":73.22,"t":"2026-10-14T15:30:00Z","v":4664,"vw":73.28022},{"c":73.34,"h":73.34,"l":73.34,"n":1,"o":73.34,"t":"2026-10-14T15:45:00Z","v":100,"vw":73.34},{"c":73.19,"h":73.31,"l":73.16,"n":52,"o":73.27,"t":"2026-10-14T16:00:00Z","v":1126,"vw":73.210164},{"c":72.895,"h":72.94,"l":72.895,"n":23,"o":72.94,"t":"2026-10-14T16:15:00Z","v":493,"vw":72.919638},{"c":73.13,"h":73.13,"l":73.13,"n":9,"o":73.13,"t":"2026-10-14T16:30:00Z","v":155,"vw":73.13},{"c":73.09,"h":73.1,"l":72.86,"n":78,"o":73.1,"t":"2026-10-14T16:45:00Z","v":3420,"vw":72.963222},{"c":72.965,"h":72.965,"l":72.83,"n":12,"o":72.83,"t":"2026-10-14T17:15:00Z","v":309,"vw":72.909898},{"c":72.93,"h":72.93,"l":72.93,"n":6,"o":72.93,"t":"2026-10-14T17:30:00Z","v":114,"vw":72.93},{"c":72.59,"h":72.85,"l":72.59,"n":69,"o":72.84,"t":"2026-10-14T17:45:00Z","v":1999,"vw":72.771303},{"c":72.82,"h":72.895,"l":72.81,"n":94,"o":72.82,"t":"2026-10-14T18:00:00Z","v":3394,"vw":72.848308},{"c":72.869,"h":72.92,"l":72.83,"n":33,"o":72.83,"t":"2026-10-14T18:15:00Z","v":1190,"vw":72.861838},{"c":72.775,"h":72.8,"l":72.69,"n":35,"o":72.795,"t":"2026-10-14T18:30:00Z","v":1129,"vw":72.771582},{"c":72.57,"h":72.7276,"l":72.56,"n":49,"o":72.7,"t":"2026-10-14T18:45:00Z","v":2253,"vw":72.675366},{"c":72.72,"h":72.72,"l":72.4925,"n":57,"o":72.4925,"t":"2026-10-14T19:00:00Z","v":1962,"vw":72.61542},{"c":72.55,"h":72.61,"l":72.52,"n":39,"o":72.61,"t":"2026-10-14T19:15:00Z","v":735,"vw":72.56},{"c":72.59,"h":72.6,"l":72.365,"n":199,"o":72.5501,"t":"2026-10-14T19:30:00Z","v":5666,"vw":72.484673},{"c":72.9,"h":73.05,"l":72.53,"n":541,"o":72.53,"t":"2026-10-14T19:45:00Z","v":17866,"vw":72.890137},{"c":73.01,"h":73.01,"l":73.01,"n":18,"o":73.01,"t":"2026-10-14T20:00:00Z","v":27264,"vw":73.01},{"c":73.6999,"h":73.6999,"l":73.2,"n":274,"o":73.43,"t":"2026-10-15T13:30:00Z","v":9279,"vw":73.443134},{"c":73.74,"h":74.3599,"l":73.46,"n":97,"o":73.46,"t":"2026-10-15T13:45:00Z","v":4092,"vw":73.760283},{"c":74.07,"h":74.1,"l":73.575,"n":873,"o":73.575,"t":"2026-10-15T14:00:00Z","v":26028,"vw":73.814013},{"c":73.95,"h":74.1,"l":73.74,"n":401,"o":73.82,"t":"2026-10-15T14:15:00Z","v":7425,"vw":73.860919},{"c":74.23,"h":74.28,"l":74.035,"n":187,"o":74.07,"t":"2026-10-15T14:30:00Z","v":4113,"vw":74.132039},{"c":74.04,"h":74.14,"l":73.95,"n":600,"o":74.08,"t":"2026-10-15T14:45:00Z","v":16520,"vw":74.055929},{"c":73.73,"h":74.1,"l":73.7,"n":276,"o":74.04,"t":"2026-10-15T15:00:00Z","v":7208,"vw":73.98306},{"c":73.59,"h":73.59,"l":73.55,"n":59,"o":73.55,"t":"2026-10-15T15:15:00Z","v":485,"vw":73.565758},{"c":73.57,"h":73.67,"l":73.41,"n":89,"o":73.43,"t":"2026-10-15T15:30:00Z","v":1270,"vw":73.560045},{"c":73.69,"h":73.925,"l":73.69,"n":19,"o":73.925,"t":"2026-10-15T15:45:00Z","v":1162,"vw":73.894755},{"c":73.883,"h":73.883,"l":73.705,"n":29,"o":73.705,"t":"2026-10-15T16:00:00Z","v":612,"vw":73.81398},{"c":73.73,"h":73.79,"l":73.73,"n":18,"o":73.79,"t":"2026-10-15T16:15:00Z","v":637,"vw":73.76},{"c":73.9299,"h":73.9299,"l":73.9299,"n":4,"o":73.9299,"t":"2026-10-15T16:30:00Z","v":251,"vw":73.9299},{"c":73.73,"h":73.77,"l":73.73,"n":25,"o":73.75,"t":"2026-10-15T17:00:00Z","v":887,"vw":73.745},{"c":73.59,"h":73.72,"l":73.54,"n":48,"o":73.72,"t":"2026-10-15T17:30:00Z","v":997,"vw":73.586},{"c":73.55,"h":73.69,"l":73.55,"n":15,"o":73.6001,"t":"2026-10-15T17:45:00Z","v":428,"vw":73.61298},{"c":73.6475,"h":73.715,"l":73.6475,"n":7,"o":73.715,"t":"2026-10-15T18:15:00Z","v":259,"vw":73.68125},{"c":73.595,"h":73.595,"l":73.56,"n":15,"o":73.56,"t":"2026-10-15T18:30:00Z","v":553,"vw":73.584418},{"c":73.48,"h":73.48,"l":73.259,"n":28,"o":73.259,"t":"2026-10-15T19:00:00Z","v":717,"vw":73.348264},{"c":73.54,"h":73.57,"l":73.53,"n":72,"o":73.53,"t":"2026-10-15T19:15:00Z","v":2044,"vw":73.545614},{"c":73.48,"h":73.6957,"l":73.48,"n":56,"o":73.59,"t":"2026-10-15T19:30:00Z","v":1532,"vw":73.578059},{"c":73.64,"h":73.79,"l":73.48,"n":446,"o":73.505,"t":"2026-10-15T19:45:00Z","v":10330,"vw":73.682769},{"c":73.73,"h":73.73,"l":73.73,"n":10,"o":73.73,"t":"2026-10-15T20:00:00Z","v":13803,"vw":73.73},{"c":74.72,"h":75.41,"l":73.96,"n":780,"o":73.96,"t":"2026-10-16T13:30:00Z","v":25630,"vw":74.682407},{"c":74.73,"h":75.08,"l":74.7,"n":656,"o":74.88,"t":"2026-10-16T13:45:00Z","v":15570,"vw":74.836737},{"c":74.64,"h":75.55,"l":74.475,"n":695,"o":74.57,"t":"2026-10-16T14:00:00Z","v":33638,"vw":74.782379},{"c":75.06,"h":75.06,"l":74.61,"n":272,"o":74.69,"t":"2026-10-16T14:15:00Z","v":6559,"vw":74.801239},{"c":74.97,"h":75.195,"l":74.92,"n":240,"o":74.92,"t":"2026-10-16T14:30:00Z","v":6847,"vw":75.035588},{"c":74.91,"h":75.06,"l":74.86,"n":226,"o":75.04,"t":"2026-10-16T14:45:00Z","v":3486,"vw":74.941071},{"c":75,"h":75.05,"l":74.92,"n":145,"o":75,"t":"2026-10-16T15:00:00Z","v":3295,"vw":74.965699},{"c":74.87,"h":74.97,"l":74.87,"n":22,"o":74.97,"t":"2026-10-16T15:15:00Z","v":792,"vw":74.928},{"c":74.85,"h":74.85,"l":74.75,"n":7,"o":74.75,"t":"2026-10-16T15:30:00Z","v":255,"vw":74.8},{"c":74.485,"h":74.69,"l":74.465,"n":66,"o":74.69,"t":"2026-10-16T15:45:00Z","v":1811,"vw":74.593572},{"c":74.19,"h":74.41,"l":74.19,"n":21,"o":74.41,"t":"2026-10-16T16:00:00Z","v":659,"vw":74.25414},{"c":74.13,"h":74.15,"l":74.13,"n":13,"o":74.15,"t":"2026-10-16T16:15:00Z","v":410,"vw":74.14},{"c":73.8401,"h":73.8401,"l":73.8401,"n":4,"o":73.8401,"t":"2026-10-16T16:30:00Z","v":148,"vw":73.8401},{"c":74.035,"h":74.035,"l":74.035,"n":1,"o":74.035,"t":"2026-10-16T16:45:00Z","v":196,"vw":74.035},{"c":73.8,"h":73.99,"l":73.8,"n":62,"o":73.92,"t":"2026-10-16T17:00:00Z","v":4590,"vw":73.903932},{"c":74.27,"h":74.375,"l":73.865,"n":86,"o":73.865,"t":"2026-10-16T17:15:00Z","v":2912,"vw":74.120843},{"c":74.15,"h":74.51,"l":74.15,"n":29,"o":74.51,"t":"2026-10-16T17:30:00Z","v":1264,"vw":74.296982},{"c":73.97,"h":74.07,"l":73.97,"n":13,"o":73.97,"t":"2026-10-16T17:45:00Z","v":509,"vw":74.00125},{"c":74.08,"h":74.17,"l":73.95,"n":34,"o":73.95,"t":"2026-10-16T18:00:00Z","v":944,"vw":74.07125},{"c":74.09,"h":74.285,"l":74.09,"n":88,"o":74.17,"t":"2026-10-16T18:15:00Z","v":2519,"vw":74.165},{"c":74.08,"h":74.08,"l":74.02,"n":19,"o":74.02,"t":"2026-10-16T18:45:00Z","v":628,"vw":74.06},{"c":74.075,"h":74.2,"l":74.075,"n":8,"o":74.2,"t":"2026-10-16T19:00:00Z","v":226,"vw":74.1375},{"c":74.09,"h":74.14,"l":73.98,"n":58,"o":74.01,"t":"2026-10-16T19:15:00Z","v":1600,"vw":74.05667},{"c":73.975,"h":74.08,"l":73.97,"n":86,"o":74.08,"t":"2026-10-16T19:30:00Z","v":2456,"vw":74.000555},{"c":74.21,"h":74.32,"l":73.96,"n":407,"o":73.96,"t":"2026-10-16T19:45:00Z","v":10960,"vw":74.183904},{"c":74.15,"h":74.15,"l":74.15,"n":15,"o":74.15,"t":"2026-10-16T20:00:00Z","v":20679,"vw":74.15},{"c":74.7,"h":74.7,"l":74.3,"n":36,"o":74.3,"t":"2026-10-19T08:30:00Z","v":560,"vw":74.401978},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-19T12:45:00Z","v":398,"vw":74.1},{"c":73.87,"h":74.37,"l":73.49,"n":1098,"o":73.95,"t":"2026-10-19T13:30:00Z","v":39682,"vw":73.833324},{"c":73.63,"h":73.92,"l":73.63,"n":337,"o":73.92,"t":"2026-10-19T13:45:00Z","v":9353,"vw":73.808247},{"c":73.79,"h":73.83,"l":73.71,"n":165,"o":73.76,"t":"2026-10-19T14:00:00Z","v":5538,"vw":73.761493},{"c":73.79,"h":74.255,"l":73.57,"n":657,"o":73.89,"t":"2026-10-19T14:15:00Z","v":28738,"vw":73.858247},{"c":73.73,"h":73.73,"l":73.66,"n":5,"o":73.66,"t":"2026-10-19T14:30:00Z","v":311,"vw":73.685455},{"c":73.86,"h":73.86,"l":73.7,"n":169,"o":73.81,"t":"2026-10-19T14:45:00Z","v":6990,"vw":73.762896},{"c":74.16,"h":74.2,"l":73.82,"n":150,"o":73.82,"t":"2026-10-19T15:00:00Z","v":3050,"vw":73.93754},{"c":74.07,"h":74.28,"l":74.07,"n":36,"o":74.28,"t":"2026-10-19T15:15:00Z","v":1005,"vw":74.165015},{"c":74.09,"h":74.09,"l":74.09,"n":12,"o":74.09,"t":"2026-10-19T15:30:00Z","v":368,"vw":74.09},{"c":74.09,"h":74.09,"l":74.09,"n":36,"o":74.09,"t":"2026-10-19T15:45:00Z","v":621,"vw":74.09},{"c":73.835,"h":74,"l":73.835,"n":73,"o":74,"t":"2026-10-19T16:00:00Z","v":1784,"vw":73.918333},{"c":73.89,"h":73.89,"l":73.76,"n":89,"o":73.76,"t":"2026-10-19T16:15:00Z","v":1705,"vw":73.86625},{"c":73.895,"h":73.895,"l":73.895,"n":10,"o":73.895,"t":"2026-10-19T16:30:00Z","v":314,"vw":73.895},{"c":73.72,"h":73.76,"l":73.72,"n":12,"o":73.76,"t":"2026-10-19T17:00:00Z","v":388,"vw":73.74},{"c":73.88,"h":73.88,"l":73.84,"n":20,"o":73.84,"t":"2026-10-19T17:15:00Z","v":507,"vw":73.86},{"c":73.89,"h":73.89,"l":73.74,"n":26,"o":73.74,"t":"2026-10-19T17:30:00Z","v":636,"vw":73.770801},{"c":73.83,"h":73.83,"l":73.83,"n":19,"o":73.83,"t":"2026-10-19T17:45:00Z","v":445,"vw":73.83},{"c":73.67,"h":73.68,"l":73.67,"n":17,"o":73.68,"t":"2026-10-19T18:15:00Z","v":533,"vw":73.675},{"c":73.75,"h":73.77,"l":73.555,"n":69,"o":73.555,"t":"2026-10-19T18:30:00Z","v":2542,"vw":73.72278},{"c":73.71,"h":73.75,"l":73.64,"n":41,"o":73.72,"t":"2026-10-19T18:45:00Z","v":1521,"vw":73.706216},{"c":73.8001,"h":73.8001,"l":73.78,"n":33,"o":73.78,"t":"2026-10-19T19:00:00Z","v":1154,"vw":73.790515},{"c":73.83,"h":73.89,"l":73.77,"n":37,"o":73.77,"t":"2026-10-19T19:15:00Z","v":1373,"vw":73.83298},{"c":73.805,"h":73.835,"l":73.765,"n":33,"o":73.835,"t":"2026-10-19T19:30:00Z","v":1636,"vw":73.819464},{"c":73.85,"h":73.96,"l":73.575,"n":473,"o":73.8,"t":"2026-10-19T19:45:00Z","v":17359,"vw":73.823625},{"c":73.98,"h":73.98,"l":73.98,"n":15,"o":73.98,"t":"2026-10-19T20:00:00Z","v":21398,"vw":73.98},{"c":74.01,"h":74.01,"l":74.01,"n":10,"o":74.01,"t":"2026-10-20T08:15:00Z","v":1008,"vw":74.01},{"c":73.98,"h":73.98,"l":73.98,"n":107,"o":73.98,"t":"2026-10-20T08:30:00Z","v":1190,"vw":73.98},{"c":75.32,"h":75.55,"l":74.28,"n":601,"o":74.28,"t":"2026-10-20T13:30:00Z","v":18565,"vw":75.175118},{"c":75.45,"h":75.65,"l":75.17,"n":753,"o":75.39,"t":"2026-10-20T13:45:00Z","v":30619,"vw":75.511468},{"c":75.17,"h":75.63,"l":75.13,"n":452,"o":75.54,"t":"2026-10-20T14:00:00Z","v":19647,"vw":75.384073},{"c":75.7,"h":75.72,"l":75.08,"n":213,"o":75.08,"t":"2026-10-20T14:15:00Z","v":3984,"vw":75.534758},{"c":75.41,"h":75.595,"l":75.39,"n":120,"o":75.595,"t":"2026-10-20T14:30:00Z","v":2208,"vw":75.475495},{"c":75.46,"h":75.65,"l":75.46,"n":41,"o":75.57,"t":"2026-10-20T14:45:00Z","v":1347,"vw":75.56335},{"c":75.1,"h":75.39,"l":75.1,"n":251,"o":75.39,"t":"2026-10-20T15:00:00Z","v":3723,"vw":75.330285},{"c":75.035,"h":75.22,"l":75.035,"n":42,"o":75.22,"t":"2026-10-20T15:15:00Z","v":662,"vw":75.165},{"c":75.155,"h":75.155,"l":74.94,"n":50,"o":75,"t":"2026-10-20T15:30:00Z","v":951,"vw":75.051667},{"c":75.27,"h":75.275,"l":75.17,"n":83,"o":75.275,"t":"2026-10-20T15:45:00Z","v":2573,"vw":75.224355},{"c":75.175,"h":75.2,"l":75.155,"n":67,"o":75.18,"t":"2026-10-20T16:00:00Z","v":3181,"vw":75.178193},{"c":75.28,"h":75.3,"l":75.175,"n":81,"o":75.175,"t":"2026-10-20T16:15:00Z","v":2262,"vw":75.227308},{"c":75.265,"h":75.43,"l":75.265,"n":38,"o":75.355,"t":"2026-10-20T16:30:00Z","v":1670,"vw":75.370154},{"c":74.96,"h":75.245,"l":74.96,"n":10,"o":75.245,"t":"2026-10-20T16:45:00Z","v":366,"vw":75.125},{"c":74.86,"h":74.865,"l":74.86,"n":10,"o":74.865,"t":"2026-10-20T17:15:00Z","v":301,"vw":74.8625},{"c":74.795,"h":74.8783,"l":74.795,"n":40,"o":74.8783,"t":"2026-10-20T17:45:00Z","v":1526,"vw":74.841343},{"c":74.675,"h":74.76,"l":74.675,"n":24,"o":74.76,"t":"2026-10-20T18:15:00Z","v":400,"vw":74.7175},{"c":74.75,"h":74.78,"l":74.75,"n":30,"o":74.78,"t":"2026-10-20T18:45:00Z","v":767,"vw":74.766},{"c":74.97,"h":74.9895,"l":74.91,"n":82,"o":74.92,"t":"2026-10-20T19:00:00Z","v":2044,"vw":74.941783},{"c":74.98,"h":75.06,"l":74.96,"n":54,"o":75.05,"t":"2026-10-20T19:15:00Z","v":2128,"vw":74.993636},{"c":75.1,"h":75.1,"l":74.975,"n":74,"o":75.055,"t":"2026-10-20T19:30:00Z","v":1590,"vw":75.073544},{"c":75.11,"h":75.205,"l":74.97,"n":468,"o":75.19,"t":"2026-10-20T19:45:00Z","v":8350,"vw":75.102976},{"c":75.03,"h":75.03,"l":75.03,"n":17,"o":75.03,"t":"2026-10-20T20:00:00Z","v":13892,"vw":75.03},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":76.5},{"c":74.76,"h":75.2,"l":74.59,"n":448,"o":75.2,"t":"2026-10-21T13:30:00Z","v":8101,"vw":74.778653},{"c":74.87,"h":75.09,"l":74.8,"n":555,"o":74.84,"t":"2026-10-21T13:45:00Z","v":12088,"vw":74.877097},{"c":74.34,"h":74.77,"l":74.34,"n":417,"o":74.74,"t":"2026-10-21T14:00:00Z","v":12334,"vw":74.59636},{"c":74.44,"h":74.46,"l":74.41,"n":204,"o":74.41,"t":"2026-10-21T14:15:00Z","v":3973,"vw":74.428237},{"c":74.41,"h":74.53,"l":74.41,"n":11,"o":74.53,"t":"2026-10-21T14:30:00Z","v":750,"vw":74.476988},{"c":74.46,"h":74.61,"l":74.46,"n":25,"o":74.57,"t":"2026-10-21T14:45:00Z","v":691,"vw":74.528333},{"c":74.115,"h":75.2499,"l":74.115,"n":299,"o":74.76,"t":"2026-10-21T15:00:00Z","v":8126,"vw":74.43845},{"c":74.46,"h":74.46,"l":74.36,"n":128,"o":74.4,"t":"2026-10-21T15:15:00Z","v":4704,"vw":74.396332},{"c":74.42,"h":74.42,"l":74.42,"n":22,"o":74.42,"t":"2026-10-21T15:45:00Z","v":434,"vw":74.42},{"c":74.41,"h":74.41,"l":74.41,"n":11,"o":74.41,"t":"2026-10-21T16:00:00Z","v":201,"vw":74.41},{"c":74.39,"h":74.51,"l":74.36,"n":74,"o":74.36,"t":"2026-10-21T16:30:00Z","v":2042,"vw":74.41746},{"c":74.27,"h":74.4,"l":74.27,"n":9,"o":74.4,"t":"2026-10-21T16:45:00Z","v":243,"vw":74.335},{"c":74.535,"h":74.535,"l":74.535,"n":2,"o":74.535,"t":"2026-10-21T17:00:00Z","v":101,"vw":74.535},{"c":74.41,"h":74.47,"l":74.41,"n":21,"o":74.47,"t":"2026-10-21T17:15:00Z","v":590,"vw":74.44},{"c":74.39,"h":74.39,"l":74.39,"n":5,"o":74.39,"t":"2026-10-21T17:30:00Z","v":131,"vw":74.39},{"c":74.295,"h":74.5,"l":74.26,"n":55,"o":74.5,"t":"2026-10-21T17:45:00Z","v":1058,"vw":74.35},{"c":74.23,"h":74.23,"l":74.21,"n":24,"o":74.21,"t":"2026-10-21T18:00:00Z","v":480,"vw":74.22},{"c":74.3,"h":74.34,"l":74.3,"n":18,"o":74.34,"t":"2026-10-21T18:15:00Z","v":490,"vw":74.32},{"c":74.375,"h":74.375,"l":74.34,"n":26,"o":74.34,"t":"2026-10-21T18:30:00Z","v":698,"vw":74.3575},{"c":74.22,"h":74.425,"l":74.21,"n":37,"o":74.38,"t":"2026-10-21T18:45:00Z","v":837,"vw":74.284284},{"c":74.1875,"h":74.23,"l":74,"n":96,"o":74.02,"t":"2026-10-21T19:00:00Z","v":2529,"vw":74.055739},{"c":74.43,"h":74.43,"l":74.22,"n":105,"o":74.22,"t":"2026-10-21T19:15:00Z","v":2549,"vw":74.364231},{"c":74.34,"h":74.34,"l":74.23,"n":59,"o":74.3056,"t":"2026-10-21T19:30:00Z","v":1011,"vw":74.298029},{"c":74.51,"h":74.54,"l":74.335,"n":384,"o":74.34,"t":"2026-10-21T19:45:00Z","v":7550,"vw":74.461411},{"c":74.59,"h":74.59,"l":74.59,"n":15,"o":74.59,"t":"2026-10-21T20:00:00Z","v":17376,"vw":74.59},{"c":75.2,"h":75.25,"l":74.71,"n":669,"o":74.73,"t":"2026-10-22T13:30:00Z","v":27562,"vw":75.030203},{"c":75.95,"h":75.95,"l":75.12,"n":375,"o":75.12,"t":"2026-10-22T13:45:00Z","v":19112,"vw":75.442742},{"c":76.0875,"h":76.5225,"l":75.97,"n":416,"o":76.21,"t":"2026-10-22T14:00:00Z","v":8070,"vw":76.063404},{"c":76.215,"h":76.25,"l":75.98,"n":144,"o":76.2,"t":"2026-10-22T14:15:00Z","v":3567,"vw":76.110567},{"c":76.055,"h":76.455,"l":75.97,"n":219,"o":75.98,"t":"2026-10-22T14:30:00Z","v":5974,"vw":76.037527},{"c":75.99,"h":75.99,"l":75.99,"n":10,"o":75.99,"t":"2026-10-22T14:45:00Z","v":314,"vw":75.99},{"c":76.085,"h":76.18,"l":76.085,"n":15,"o":76.18,"t":"2026-10-22T15:00:00Z","v":554,"vw":76.159798},{"c":76.114,"h":76.2,"l":76.07,"n":197,"o":76.1,"t":"2026-10-22T15:15:00Z","v":6856,"vw":76.147289},{"c":76.09,"h":76.165,"l":75.8501,"n":67,"o":76.04,"t":"2026-10-22T15:30:00Z","v":5851,"vw":75.89861},{"c":75.995,"h":75.995,"l":75.92,"n":49,"o":75.99,"t":"2026-10-22T16:00:00Z","v":1130,"vw":75.968333},{"c":76.19,"h":76.22,"l":76.15,"n":49,"o":76.15,"t":"2026-10-22T16:15:00Z","v":1284,"vw":76.183026},{"c":76.26,"h":76.41,"l":76.255,"n":81,"o":76.255,"t":"2026-10-22T16:30:00Z","v":2911,"vw":76.327143},{"c":76.675,"h":76.675,"l":76.49,"n":55,"o":76.52,"t":"2026-10-22T16:45:00Z","v":3222,"vw":76.548717},{"c":76.27,"h":76.72,"l":76.27,"n":31,"o":76.47,"t":"2026-10-22T17:00:00Z","v":1043,"vw":76.426667},{"c":76.21,"h":76.21,"l":76.21,"n":5,"o":76.21,"t":"2026-10-22T17:45:00Z","v":108,"vw":76.21},{"c":76.28,"h":76.28,"l":76.2,"n":15,"o":76.2,"t":"2026-10-22T18:00:00Z","v":414,"vw":76.24},{"c":76.34,"h":76.34,"l":76.34,"n":15,"o":76.34,"t":"2026-10-22T18:15:00Z","v":274,"vw":76.34},{"c":76.25,"h":76.28,"l":76.25,"n":25,"o":76.28,"t":"2026-10-22T18:30:00Z","v":831,"vw":76.267519},{"c":76.2,"h":76.2,"l":76.2,"n":6,"o":76.2,"t":"2026-10-22T18:45:00Z","v":137,"vw":76.2},{"c":76.3975,"h":76.3975,"l":76.31,"n":21,"o":76.31,"t":"2026-10-22T19:00:00Z","v":376,"vw":76.35375},{"c":76.225,"h":76.26,"l":76.225,"n":31,"o":76.26,"t":"2026-10-22T19:15:00Z","v":1414,"vw":76.245},{"c":76.24,"h":76.24,"l":76.07,"n":139,"o":76.08,"t":"2026-10-22T19:30:00Z","v":2439,"vw":76.125833},{"c":76.23,"h":76.26,"l":76.015,"n":550,"o":76.15,"t":"2026-10-22T19:45:00Z","v":10615,"vw":76.167295},{"c":76.18,"h":76.18,"l":76.18,"n":16,"o":76.18,"t":"2026-10-22T20:00:00Z","v":22299,"vw":76.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":107.29181379097574,"iv":1.191220660861553,"gamma":0.010990629928631096,"theta":-0.12517537973207873,"vega":0.059985891266137306,"rho":0.009963986775537248,"breakevenPct":44.055938292170815},{"delta":0.25,"premium":2.45,"strike":92.9248415513223,"iv":0.8648702829752952,"gamma":0.017267489496583233,"theta":-0.10369416548766726,"vega":0.0680428850544836,"rho":0.012885340936163241,"breakevenPct":25.19669408154673},{"delta":0.3,"premium":2.45,"strike":85.90396718182622,"iv":0.6635024334486551,"gamma":0.024640060448575665,"theta":-0.08780402048402036,"vega":0.07443258811565316,"rho":0.01578899395070628,"breakevenPct":15.980529248918625},{"delta":0.35,"premium":2.45,"strike":82.27574244082258,"iv":0.5369975137896212,"gamma":0.03314229156813498,"theta":-0.07584722186594503,"vega":0.07894263772440119,"rho":0.018674088979559512,"breakevenPct":11.217829405122842},{"delta":0.4,"premium":2.481499635594851,"strike":79.68500364405149,"iv":0.4416831677177986,"gamma":0.041188878755406805,"theta":-0.06605118626445779,"vega":0.08195127281471101,"rho":0.021549728386042192,"breakevenPct":7.858366079871802},{"delta":0.45,"premium":2.5897983791004333,"strike":78.60201620899566,"iv":0.3987143356055012,"gamma":0.0477332895840229,"theta":-0.06023722734988132,"vega":0.08196253661158781,"rho":0.024408762649412115,"breakevenPct":6.5789112471726146},{"delta":0.5,"premium":2.6980971226060158,"strike":77.51902877393985,"iv":0.3557455034932038,"gamma":0.054277700412638984,"theta":-0.05442326843530486,"vega":0.0819738004084646,"rho":0.02726779691278204,"breakevenPct":5.299456414473427},{"delta":0.55,"premium":2.806395866111598,"strike":76.43604133888402,"iv":0.3127766713809063,"gamma":0.060822111241255084,"theta":-0.04860930952072838,"vega":0.08198506420534138,"rho":0.030126831176151968,"breakevenPct":4.020001581774238},{"delta":0.6,"premium":2.91469460961718,"strike":75.3530539038282,"iv":0.26980783926860896,"gamma":0.06736652206987116,"theta":-0.04279535060615193,"vega":0.08199632800221818,"rho":0.032985865439521894,"breakevenPct":2.740546749075052},{"delta":0.65,"premium":3.554183266932272,"strike":74.25409473218238,"iv":0.26610841080123954,"gamma":0.06429358123063302,"theta":-0.04003474988933156,"vega":0.07749473218238158,"rho":0.03555285633172488,"breakevenPct":2.1374087675435125},{"delta":0.7,"premium":4.450597609561753,"strike":73.14741035856574,"iv":0.28140278884462155,"gamma":0.05656892430278885,"theta":-0.038750996015936255,"vega":0.07081035856573706,"rho":0.037978591824817436,"breakevenPct":1.861391399484753},{"delta":0.75,"premium":5.347011952191236,"strike":72.04072598494909,"iv":0.29669716688800357,"gamma":0.04884426737494466,"theta":-0.03746724214254094,"vega":0.06412598494909251,"rho":0.040404327317909994,"breakevenPct":1.5853740314259932},{"delta":0.8,"premium":6.243426294820718,"strike":70.93404161133245,"iv":0.31199154493138564,"gamma":0.04111961044710047,"theta":-0.036183488269145636,"vega":0.057441611332447975,"rho":0.04283006281100256,"breakevenPct":1.3093566633672333},{"delta":0.85,"premium":7.492686170212767,"strike":69.4813829787234,"iv":0.3360710106382979,"gamma":0.03271223404255318,"theta":-0.034633244680851064,"vega":0.049818882978723396,"rho":0.04498511440369019,"breakevenPct":1.0423590823525377},{"delta":0.9,"premium":10.650930851063832,"strike":66.15691489361701,"iv":0.4076800531914894,"gamma":0.02061117021276595,"theta":-0.03164122340425531,"vega":0.03711941489361701,"rho":0.04567569668905888,"breakevenPct":0.8241608620121346}],"put":[{"delta":0.1,"premium":2.45,"strike":44.48119225939555,"iv":1.8973142147159532,"gamma":0.004331094096451961,"theta":-0.12201668108008132,"vega":0.03759736183640014,"rho":-0.00805735897853711,"breakevenPct":44.8264737996908},{"delta":0.15,"premium":2.45,"strike":56.39086146061392,"iv":1.2539204672321196,"gamma":0.008782206182227378,"theta":-0.10604558631941041,"vega":0.04989151358314404,"rho":-0.011153509183162989,"breakevenPct":29.192883354405478},{"delta":0.2,"premium":2.45,"strike":63.580591275224776,"iv":0.9116087818287324,"gamma":0.014557901495268815,"theta":-0.0916639578178293,"vega":0.05986767544580131,"rho":-0.014272019289757108,"breakevenPct":19.755065272742492},{"delta":0.25,"premium":2.45,"strike":68.0088135254895,"iv":0.7065609698094181,"gamma":0.021617686922392798,"theta":-0.0793170238981669,"vega":0.06776801164117577,"rho":-0.017411998257944098,"breakevenPct":13.942224303636799},{"delta":0.3,"premium":2.468316570051438,"strike":70.91582850257187,"iv":0.5713003327318342,"gamma":0.02948311538024391,"theta":-0.06913844438993055,"vega":0.07373571728699035,"rho":-0.02055794249037743,"breakevenPct":10.150286252926715},{"delta":0.35,"premium":2.5056490334648576,"strike":72.78245167324286,"iv":0.48300036347596853,"gamma":0.03790033869823115,"theta":-0.060757071268390084,"vega":0.07815266551048654,"rho":-0.023705332432167082,"breakevenPct":7.7490120244447365},{"delta":0.4,"premium":2.5429814968782773,"strike":74.64907484391385,"iv":0.3947003942201027,"gamma":0.0463175620162184,"theta":-0.0523756981468496,"vega":0.08256961373398272,"rho":-0.026852722373956736,"breakevenPct":5.347737795962755},{"delta":0.45,"premium":2.850481927710844,"strike":75.6987951807229,"iv":0.36547975903614455,"gamma":0.04907397590361446,"theta":-0.04800481927710843,"vega":0.08218409638554217,"rho":-0.03015691077945998,"breakevenPct":4.373440203449667},{"delta":0.5,"premium":3.2205335628227196,"strike":76.5593803786575,"iv":0.3499375903614458,"gamma":0.05051975903614458,"theta":-0.04456247848537005,"vega":0.08068667814113598,"rho":-0.03349740227754717,"breakevenPct":3.7295263640919374},{"delta":0.55,"premium":3.590585197934596,"strike":77.41996557659209,"iv":0.33439542168674696,"gamma":0.0519655421686747,"theta":-0.04112013769363167,"vega":0.07918925989672977,"rho":-0.03683789377563436,"breakevenPct":3.085612524734207},{"delta":0.6,"premium":3.960636833046472,"strike":78.28055077452667,"iv":0.3188532530120482,"gamma":0.05341132530120482,"theta":-0.03767779690189329,"vega":0.07769184165232358,"rho":-0.040178385273721536,"breakevenPct":2.4416986853764784},{"delta":0.65,"premium":4.330688468158348,"strike":79.14113597246127,"iv":0.3033110843373494,"gamma":0.054857108433734945,"theta":-0.034235456110154903,"vega":0.07619442340791738,"rho":-0.043518876771808726,"breakevenPct":1.797784846018748},{"delta":0.7,"premium":4.70224959828602,"strike":80.00267809319764,"iv":0.28780744509908945,"gamma":0.05628575254418854,"theta":-0.0307905731119443,"vega":0.07468211033743975,"rho":-0.04686031565888871,"breakevenPct":1.1545963574276539},{"delta":0.75,"premium":5.827048741296197,"strike":81.34172469201928,"iv":0.29152999464381363,"gamma":0.04916202463845742,"theta":-0.026077129084092127,"vega":0.0657372790573112,"rho":-0.0506745016533779,"breakevenPct":0.8733579013874051},{"delta":0.8,"premium":6.951847884306375,"strike":82.68077129084092,"iv":0.2952525441885378,"gamma":0.0420382967327263,"theta":-0.021363685056239957,"vega":0.05679244777718265,"rho":-0.05448868764786709,"breakevenPct":0.5921194453471562},{"delta":0.85,"premium":8.07664702731655,"strike":84.01981788966256,"iv":0.2989750937332619,"gamma":0.03491456882699519,"theta":-0.016650241028387795,"vega":0.047847616497054116,"rho":-0.05830287364235627,"breakevenPct":0.310880989306908},{"delta":0.9,"premium":11.877777777777775,"strike":87.97777777777777,"iv":0.36995066666666665,"gamma":0.022910666666666673,"theta":-0.01504622222222222,"vega":0.03760755555555556,"rho":-0.06417040430107426,"breakevenPct":0.10501443948544564}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":107.29181379097574,"iv":1.191220660861553,"gamma":0.010990629928631096,"theta":-0.12517537973207873,"vega":0.059985891266137306,"rho":0.009963986775537248,"breakevenPct":44.055938292170815},{"delta":0.25,"premium":2.45,"strike":92.9248415513223,"iv":0.8648702829752952,"gamma":0.017267489496583233,"theta":-0.10369416548766726,"vega":0.0680428850544836,"rho":0.012885340936163241,"breakevenPct":25.19669408154673},{"delta":0.3,"premium":2.45,"strike":85.90396718182622,"iv":0.6635024334486551,"gamma":0.024640060448575665,"theta":-0.08780402048402036,"vega":0.07443258811565316,"rho":0.01578899395070628,"breakevenPct":15.980529248918625},{"delta":0.35,"premium":2.45,"strike":82.27574244082258,"iv":0.5369975137896212,"gamma":0.03314229156813498,"theta":-0.07584722186594503,"vega":0.07894263772440119,"rho":0.018674088979559512,"breakevenPct":11.217829405122842},{"delta":0.4,"premium":2.481499635594851,"strike":79.68500364405149,"iv":0.4416831677177986,"gamma":0.041188878755406805,"theta":-0.06605118626445779,"vega":0.08195127281471101,"rho":0.021549728386042192,"breakevenPct":7.858366079871802},{"delta":0.45,"premium":2.5897983791004333,"strike":78.60201620899566,"iv":0.3987143356055012,"gamma":0.0477332895840229,"theta":-0.06023722734988132,"vega":0.08196253661158781,"rho":0.024408762649412115,"breakevenPct":6.5789112471726146},{"delta":0.5,"premium":2.6980971226060158,"strike":77.51902877393985,"iv":0.3557455034932038,"gamma":0.054277700412638984,"theta":-0.05442326843530486,"vega":0.0819738004084646,"rho":0.02726779691278204,"breakevenPct":5.299456414473427},{"delta":0.55,"premium":2.806395866111598,"strike":76.43604133888402,"iv":0.3127766713809063,"gamma":0.060822111241255084,"theta":-0.04860930952072838,"vega":0.08198506420534138,"rho":0.030126831176151968,"breakevenPct":4.020001581774238},{"delta":0.6,"premium":2.91469460961718,"strike":75.3530539038282,"iv":0.26980783926860896,"gamma":0.06736652206987116,"theta":-0.04279535060615193,"vega":0.08199632800221818,"rho":0.032985865439521894,"breakevenPct":2.740546749075052},{"delta":0.65,"premium":3.554183266932272,"strike":74.25409473218238,"iv":0.26610841080123954,"gamma":0.06429358123063302,"theta":-0.04003474988933156,"vega":0.07749473218238158,"rho":0.03555285633172488,"breakevenPct":2.1374087675435125},{"delta":0.7,"premium":4.450597609561753,"strike":73.14741035856574,"iv":0.28140278884462155,"gamma":0.05656892430278885,"theta":-0.038750996015936255,"vega":0.07081035856573706,"rho":0.037978591824817436,"breakevenPct":1.861391399484753},{"delta":0.75,"premium":5.347011952191236,"strike":72.04072598494909,"iv":0.29669716688800357,"gamma":0.04884426737494466,"theta":-0.03746724214254094,"vega":0.06412598494909251,"rho":0.040404327317909994,"breakevenPct":1.5853740314259932},{"delta":0.8,"premium":6.243426294820718,"strike":70.93404161133245,"iv":0.31199154493138564,"gamma":0.04111961044710047,"theta":-0.036183488269145636,"vega":0.057441611332447975,"rho":0.04283006281100256,"breakevenPct":1.3093566633672333},{"delta":0.85,"premium":7.492686170212767,"strike":69.4813829787234,"iv":0.3360710106382979,"gamma":0.03271223404255318,"theta":-0.034633244680851064,"vega":0.049818882978723396,"rho":0.04498511440369019,"breakevenPct":1.0423590823525377},{"delta":0.9,"premium":10.650930851063832,"strike":66.15691489361701,"iv":0.4076800531914894,"gamma":0.02061117021276595,"theta":-0.03164122340425531,"vega":0.03711941489361701,"rho":0.04567569668905888,"breakevenPct":0.8241608620121346}],"put":[{"delta":0.1,"premium":2.45,"strike":44.48119225939555,"iv":1.8973142147159532,"gamma":0.004331094096451961,"theta":-0.12201668108008132,"vega":0.03759736183640014,"rho":-0.00805735897853711,"breakevenPct":44.8264737996908},{"delta":0.15,"premium":2.45,"strike":56.39086146061392,"iv":1.2539204672321196,"gamma":0.008782206182227378,"theta":-0.10604558631941041,"vega":0.04989151358314404,"rho":-0.011153509183162989,"breakevenPct":29.192883354405478},{"delta":0.2,"premium":2.45,"strike":63.580591275224776,"iv":0.9116087818287324,"gamma":0.014557901495268815,"theta":-0.0916639578178293,"vega":0.05986767544580131,"rho":-0.014272019289757108,"breakevenPct":19.755065272742492},{"delta":0.25,"premium":2.45,"strike":68.0088135254895,"iv":0.7065609698094181,"gamma":0.021617686922392798,"theta":-0.0793170238981669,"vega":0.06776801164117577,"rho":-0.017411998257944098,"breakevenPct":13.942224303636799},{"delta":0.3,"premium":2.468316570051438,"strike":70.91582850257187,"iv":0.5713003327318342,"gamma":0.02948311538024391,"theta":-0.06913844438993055,"vega":0.07373571728699035,"rho":-0.02055794249037743,"breakevenPct":10.150286252926715},{"delta":0.35,"premium":2.5056490334648576,"strike":72.78245167324286,"iv":0.48300036347596853,"gamma":0.03790033869823115,"theta":-0.060757071268390084,"vega":0.07815266551048654,"rho":-0.023705332432167082,"breakevenPct":7.7490120244447365},{"delta":0.4,"premium":2.5429814968782773,"strike":74.64907484391385,"iv":0.3947003942201027,"gamma":0.0463175620162184,"theta":-0.0523756981468496,"vega":0.08256961373398272,"rho":-0.026852722373956736,"breakevenPct":5.347737795962755},{"delta":0.45,"premium":2.850481927710844,"strike":75.6987951807229,"iv":0.36547975903614455,"gamma":0.04907397590361446,"theta":-0.04800481927710843,"vega":0.08218409638554217,"rho":-0.03015691077945998,"breakevenPct":4.373440203449667},{"delta":0.5,"premium":3.2205335628227196,"strike":76.5593803786575,"iv":0.3499375903614458,"gamma":0.05051975903614458,"theta":-0.04456247848537005,"vega":0.08068667814113598,"rho":-0.03349740227754717,"breakevenPct":3.7295263640919374},{"delta":0.55,"premium":3.590585197934596,"strike":77.41996557659209,"iv":0.33439542168674696,"gamma":0.0519655421686747,"theta":-0.04112013769363167,"vega":0.07918925989672977,"rho":-0.03683789377563436,"breakevenPct":3.085612524734207},{"delta":0.6,"premium":3.960636833046472,"strike":78.28055077452667,"iv":0.3188532530120482,"gamma":0.05341132530120482,"theta":-0.03767779690189329,"vega":0.07769184165232358,"rho":-0.040178385273721536,"breakevenPct":2.4416986853764784},{"delta":0.65,"premium":4.330688468158348,"strike":79.14113597246127,"iv":0.3033110843373494,"gamma":0.054857108433734945,"theta":-0.034235456110154903,"vega":0.07619442340791738,"rho":-0.043518876771808726,"breakevenPct":1.797784846018748},{"delta":0.7,"premium":4.70224959828602,"strike":80.00267809319764,"iv":0.28780744509908945,"gamma":0.05628575254418854,"theta":-0.0307905731119443,"vega":0.07468211033743975,"rho":-0.04686031565888871,"breakevenPct":1.1545963574276539},{"delta":0.75,"premium":5.827048741296197,"strike":81.34172469201928,"iv":0.29152999464381363,"gamma":0.04916202463845742,"theta":-0.026077129084092127,"vega":0.0657372790573112,"rho":-0.0506745016533779,"breakevenPct":0.8733579013874051},{"delta":0.8,"premium":6.951847884306375,"strike":82.68077129084092,"iv":0.2952525441885378,"gamma":0.0420382967327263,"theta":-0.021363685056239957,"vega":0.05679244777718265,"rho":-0.05448868764786709,"breakevenPct":0.5921194453471562},{"delta":0.85,"premium":8.07664702731655,"strike":84.01981788966256,"iv":0.2989750937332619,"gamma":0.03491456882699519,"theta":-0.016650241028387795,"vega":0.047847616497054116,"rho":-0.05830287364235627,"breakevenPct":0.310880989306908},{"delta":0.9,"premium":11.877777777777775,"strike":87.97777777777777,"iv":0.36995066666666665,"gamma":0.022910666666666673,"theta":-0.01504622222222222,"vega":0.03760755555555556,"rho":-0.06417040430107426,"breakevenPct":0.10501443948544564}]}},"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"}}