{"symbol":"TXG","url":"https://intraalpha.com/companies/TXG","capturedAt":"2026-10-22T16:38:05.412Z","state":"ready","quote":{"symbol":"TXG","last_price":68.43,"prev_close":75.59,"regular_close":68.455,"change":-7.16,"change_pct":-9.4722,"regular_change":-7.135,"regular_change_pct":-9.4391,"extended_change":-0.025,"extended_change_pct":-0.0365,"bid":68.22,"ask":68.52,"bid_size":100,"ask_size":200,"volume":1680569,"vwap":70.917029,"open":73.85,"high":75.59,"low":68.455,"close":68.455,"trade_count":22030,"last_trade_at":"2026-10-22T16:38:03.021283765Z","last_quote_at":"2026-10-22T16:38:02.539621564Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"TXG","fetched_at":"2026-10-22T16:29:05.826803+00:00","name":"10X Genomics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"10x Genomics, Inc., a life science technology company, develops and sells instruments, consumables, and software for analyzing biological systems in North America, Europe, the Middle East, Africa, China, and Asia Pacific. The company is headquartered in Pleasanton, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9848709000,"ebitda":-41201000,"pe_ratio":null,"peg_ratio":null,"book_value":6.34,"dividend_per_share":null,"dividend_yield":null,"eps":-0.63,"revenue_ttm":616911000,"gross_profit_ttm":432527000,"profit_margin":-0.122,"operating_margin_ttm":-0.152,"return_on_assets_ttm":-0.0505,"return_on_equity_ttm":-0.094,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.127,"analyst_target_price":77,"analyst_number":1,"beta":1.991,"fifty_two_week_high":102.81,"fifty_two_week_low":12.34,"fifty_day_ma":71.85,"two_hundred_day_ma":38.64,"shares_outstanding":120212000,"forward_pe":1250,"price_to_sales":15.96,"price_to_book":11.93,"ev_to_revenue":15.2,"ev_to_ebitda":148.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:29:05.826803+00:00"},"optionObservedAt":"2026-10-22T16:35:47.446Z","bars":[{"c":72.14,"h":72.3,"l":71.9,"n":74,"o":72.3,"t":"2026-10-15T08:00:00Z","v":4397,"vw":72.026773},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-10-15T08:55:00Z","v":253,"vw":71.65},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-10-15T09:25:00Z","v":190,"vw":72.1},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-15T10:25:00Z","v":363,"vw":71.95},{"c":71.7,"h":71.91,"l":71.59,"n":85,"o":71.91,"t":"2026-10-15T10:40:00Z","v":3046,"vw":71.792374},{"c":71.52,"h":71.52,"l":71.21,"n":37,"o":71.21,"t":"2026-10-15T10:55:00Z","v":1852,"vw":71.36119},{"c":70.2077,"h":70.2077,"l":70.2077,"n":5,"o":70.2077,"t":"2026-10-15T11:00:00Z","v":147,"vw":70.2077},{"c":70.5,"h":70.5,"l":70.5,"n":8,"o":70.5,"t":"2026-10-15T11:05:00Z","v":264,"vw":70.5},{"c":70.55,"h":70.55,"l":70.55,"n":4,"o":70.55,"t":"2026-10-15T11:15:00Z","v":161,"vw":70.55},{"c":70.83,"h":70.83,"l":70.83,"n":5,"o":70.83,"t":"2026-10-15T11:20:00Z","v":1083,"vw":70.83},{"c":70.3,"h":70.6,"l":70.26,"n":10,"o":70.36,"t":"2026-10-15T11:25:00Z","v":1412,"vw":70.424074},{"c":69.5,"h":70.55,"l":69.5,"n":48,"o":70.55,"t":"2026-10-15T11:30:00Z","v":3420,"vw":70.231099},{"c":69.5,"h":69.94,"l":69.5,"n":4,"o":69.7583,"t":"2026-10-15T11:35:00Z","v":495,"vw":69.703748},{"c":69.66,"h":69.66,"l":69.51,"n":2,"o":69.51,"t":"2026-10-15T11:40:00Z","v":250,"vw":69.57},{"c":69.51,"h":69.51,"l":69.51,"n":4,"o":69.51,"t":"2026-10-15T11:45:00Z","v":1169,"vw":69.51},{"c":69.955,"h":69.955,"l":69.955,"n":2,"o":69.955,"t":"2026-10-15T11:55:00Z","v":501,"vw":69.955},{"c":70.17,"h":70.17,"l":70.17,"n":1,"o":70.17,"t":"2026-10-15T12:15:00Z","v":200,"vw":70.17},{"c":69.99,"h":70,"l":69.8,"n":52,"o":69.95,"t":"2026-10-15T12:30:00Z","v":5085,"vw":69.97038},{"c":69.98,"h":69.98,"l":69.98,"n":1,"o":69.98,"t":"2026-10-15T12:35:00Z","v":100,"vw":69.98},{"c":70.0796,"h":70.0796,"l":69.6698,"n":5,"o":69.6698,"t":"2026-10-15T12:40:00Z","v":382,"vw":69.921114},{"c":69.81,"h":69.81,"l":69.81,"n":51,"o":69.81,"t":"2026-10-15T12:50:00Z","v":710,"vw":69.81},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-10-15T12:55:00Z","v":111,"vw":69.57},{"c":69.6867,"h":69.6867,"l":69.6867,"n":2,"o":69.6867,"t":"2026-10-15T13:00:00Z","v":290,"vw":69.6867},{"c":69.55,"h":69.55,"l":69.55,"n":8,"o":69.55,"t":"2026-10-15T13:05:00Z","v":223,"vw":69.55},{"c":69.7205,"h":69.7205,"l":69.7205,"n":1,"o":69.7205,"t":"2026-10-15T13:10:00Z","v":1000,"vw":69.7205},{"c":69.75,"h":69.75,"l":69.6487,"n":9,"o":69.6487,"t":"2026-10-15T13:20:00Z","v":435,"vw":69.682467},{"c":69.501,"h":69.62,"l":69.5,"n":47,"o":69.62,"t":"2026-10-15T13:25:00Z","v":2789,"vw":69.587094},{"c":69.73,"h":71.9,"l":69.02,"n":1174,"o":69.84,"t":"2026-10-15T13:30:00Z","v":139223,"vw":69.966485},{"c":69.32,"h":70.1455,"l":69.02,"n":1479,"o":69.6,"t":"2026-10-15T13:35:00Z","v":143245,"vw":69.527992},{"c":70.06,"h":70.345,"l":68.57,"n":1503,"o":69.32,"t":"2026-10-15T13:40:00Z","v":123747,"vw":69.349506},{"c":69.96,"h":70.44,"l":69.6,"n":938,"o":70.19,"t":"2026-10-15T13:45:00Z","v":58912,"vw":70.005753},{"c":69.3701,"h":70.37,"l":69.37,"n":564,"o":70.09,"t":"2026-10-15T13:50:00Z","v":39852,"vw":69.960729},{"c":70.005,"h":70.03,"l":69.37,"n":962,"o":69.725,"t":"2026-10-15T13:55:00Z","v":77834,"vw":69.733012},{"c":70.175,"h":70.6599,"l":69.38,"n":831,"o":70.005,"t":"2026-10-15T14:00:00Z","v":59404,"vw":70.011684},{"c":70.585,"h":70.99,"l":69.7669,"n":858,"o":70.18,"t":"2026-10-15T14:05:00Z","v":92486,"vw":70.518334},{"c":70.045,"h":70.69,"l":70,"n":667,"o":70.44,"t":"2026-10-15T14:10:00Z","v":32928,"vw":70.369212},{"c":70.07,"h":70.17,"l":69.55,"n":664,"o":70.04,"t":"2026-10-15T14:15:00Z","v":37511,"vw":69.82581},{"c":69.44,"h":70.2,"l":69.21,"n":749,"o":70.05,"t":"2026-10-15T14:20:00Z","v":24124,"vw":69.775603},{"c":69.1,"h":69.77,"l":69.0246,"n":835,"o":69.43,"t":"2026-10-15T14:25:00Z","v":46658,"vw":69.410751},{"c":69.285,"h":69.34,"l":68.61,"n":1034,"o":69.16,"t":"2026-10-15T14:30:00Z","v":76001,"vw":69.109263},{"c":69.57,"h":69.72,"l":68.88,"n":859,"o":69.3143,"t":"2026-10-15T14:35:00Z","v":52100,"vw":69.215744},{"c":70.2746,"h":70.5,"l":69.56,"n":684,"o":69.705,"t":"2026-10-15T14:40:00Z","v":37838,"vw":69.954669},{"c":70.96,"h":71.2899,"l":70.36,"n":603,"o":70.36,"t":"2026-10-15T14:45:00Z","v":39084,"vw":70.973423},{"c":71.305,"h":71.65,"l":70.985,"n":749,"o":71.1,"t":"2026-10-15T14:50:00Z","v":47378,"vw":71.317873},{"c":71.515,"h":71.69,"l":71.23,"n":711,"o":71.24,"t":"2026-10-15T14:55:00Z","v":61432,"vw":71.446332},{"c":71.61,"h":71.98,"l":70.84,"n":1107,"o":71.43,"t":"2026-10-15T15:00:00Z","v":119639,"vw":71.218812},{"c":71.56,"h":71.86,"l":71.25,"n":530,"o":71.6,"t":"2026-10-15T15:05:00Z","v":45962,"vw":71.542085},{"c":71.3,"h":71.92,"l":71.28,"n":661,"o":71.57,"t":"2026-10-15T15:10:00Z","v":50304,"vw":71.674959},{"c":71.74,"h":71.9,"l":71.08,"n":679,"o":71.26,"t":"2026-10-15T15:15:00Z","v":75928,"vw":71.521657},{"c":71.5,"h":72.1435,"l":71.465,"n":1417,"o":71.53,"t":"2026-10-15T15:20:00Z","v":146863,"vw":71.882024},{"c":71.43,"h":71.595,"l":71.29,"n":616,"o":71.575,"t":"2026-10-15T15:25:00Z","v":34838,"vw":71.437115},{"c":71.05,"h":71.47,"l":71.03,"n":478,"o":71.47,"t":"2026-10-15T15:30:00Z","v":18200,"vw":71.309722},{"c":71.565,"h":71.68,"l":71.07,"n":475,"o":71.165,"t":"2026-10-15T15:35:00Z","v":22816,"vw":71.365823},{"c":71.69,"h":71.72,"l":71.53,"n":360,"o":71.53,"t":"2026-10-15T15:40:00Z","v":9365,"vw":71.643084},{"c":71.73,"h":71.75,"l":71.42,"n":436,"o":71.74,"t":"2026-10-15T15:45:00Z","v":19635,"vw":71.589959},{"c":71.95,"h":72.06,"l":71.7,"n":645,"o":71.71,"t":"2026-10-15T15:50:00Z","v":64571,"vw":71.838527},{"c":71.205,"h":71.96,"l":70.97,"n":1227,"o":71.91,"t":"2026-10-15T15:55:00Z","v":86204,"vw":71.242323},{"c":70.78,"h":71.27,"l":70.72,"n":1337,"o":71.215,"t":"2026-10-15T16:00:00Z","v":98933,"vw":70.985528},{"c":71.1,"h":71.41,"l":70.765,"n":1043,"o":70.765,"t":"2026-10-15T16:05:00Z","v":86128,"vw":71.187647},{"c":71.03,"h":71.29,"l":70.7,"n":825,"o":71.075,"t":"2026-10-15T16:10:00Z","v":61745,"vw":70.890374},{"c":70.925,"h":71.235,"l":70.67,"n":491,"o":71.05,"t":"2026-10-15T16:15:00Z","v":30905,"vw":70.950842},{"c":70.2,"h":70.97,"l":70.2,"n":507,"o":70.92,"t":"2026-10-15T16:20:00Z","v":23893,"vw":70.654045},{"c":70.35,"h":70.395,"l":69.99,"n":505,"o":70.315,"t":"2026-10-15T16:25:00Z","v":23676,"vw":70.144295},{"c":70.48,"h":70.69,"l":69.93,"n":1386,"o":70.35,"t":"2026-10-15T16:30:00Z","v":126501,"vw":70.202058},{"c":70.77,"h":70.82,"l":70.33,"n":491,"o":70.47,"t":"2026-10-15T16:35:00Z","v":29002,"vw":70.56637},{"c":70.735,"h":70.9,"l":70.41,"n":421,"o":70.7741,"t":"2026-10-15T16:40:00Z","v":21055,"vw":70.708065},{"c":70.855,"h":70.86,"l":70.65,"n":245,"o":70.75,"t":"2026-10-15T16:45:00Z","v":9589,"vw":70.758524},{"c":70.585,"h":70.91,"l":70.585,"n":342,"o":70.79,"t":"2026-10-15T16:50:00Z","v":13534,"vw":70.724975},{"c":70.84,"h":70.84,"l":70.5,"n":299,"o":70.5851,"t":"2026-10-15T16:55:00Z","v":15491,"vw":70.656356},{"c":70.85,"h":70.89,"l":70.69,"n":344,"o":70.82,"t":"2026-10-15T17:00:00Z","v":17408,"vw":70.79126},{"c":70.78,"h":70.9,"l":70.69,"n":272,"o":70.69,"t":"2026-10-15T17:05:00Z","v":10735,"vw":70.800798},{"c":70.74,"h":70.92,"l":70.6,"n":728,"o":70.835,"t":"2026-10-15T17:10:00Z","v":42779,"vw":70.788165},{"c":70.6005,"h":70.745,"l":70.45,"n":433,"o":70.74,"t":"2026-10-15T17:15:00Z","v":21772,"vw":70.550469},{"c":70.4,"h":70.625,"l":70.4,"n":339,"o":70.6,"t":"2026-10-15T17:20:00Z","v":18382,"vw":70.525184},{"c":70.7,"h":70.74,"l":70.38,"n":387,"o":70.435,"t":"2026-10-15T17:25:00Z","v":25333,"vw":70.628132},{"c":71.29,"h":71.36,"l":70.7,"n":466,"o":70.7,"t":"2026-10-15T17:30:00Z","v":22034,"vw":71.033148},{"c":71.435,"h":71.52,"l":71.2101,"n":382,"o":71.285,"t":"2026-10-15T17:35:00Z","v":15885,"vw":71.391282},{"c":71.2,"h":71.51,"l":71.1,"n":511,"o":71.44,"t":"2026-10-15T17:40:00Z","v":29809,"vw":71.326127},{"c":71.525,"h":71.58,"l":71.15,"n":376,"o":71.21,"t":"2026-10-15T17:45:00Z","v":19801,"vw":71.373139},{"c":71.47,"h":71.62,"l":71.2,"n":411,"o":71.525,"t":"2026-10-15T17:50:00Z","v":18432,"vw":71.391054},{"c":71.37,"h":71.62,"l":71.26,"n":306,"o":71.52,"t":"2026-10-15T17:55:00Z","v":12943,"vw":71.405634},{"c":71.32,"h":71.62,"l":71.18,"n":441,"o":71.2501,"t":"2026-10-15T18:00:00Z","v":20237,"vw":71.408086},{"c":71.27,"h":71.41,"l":71.14,"n":284,"o":71.37,"t":"2026-10-15T18:05:00Z","v":33657,"vw":71.297103},{"c":71.26,"h":71.27,"l":71.06,"n":329,"o":71.16,"t":"2026-10-15T18:10:00Z","v":13482,"vw":71.161919},{"c":71.355,"h":71.41,"l":71.26,"n":247,"o":71.27,"t":"2026-10-15T18:15:00Z","v":8753,"vw":71.33168},{"c":71.34,"h":71.36,"l":71.2,"n":348,"o":71.36,"t":"2026-10-15T18:20:00Z","v":16852,"vw":71.292387},{"c":71.21,"h":71.35,"l":71.12,"n":388,"o":71.33,"t":"2026-10-15T18:25:00Z","v":14865,"vw":71.20062},{"c":71.27,"h":71.28,"l":71.15,"n":394,"o":71.21,"t":"2026-10-15T18:30:00Z","v":18763,"vw":71.215798},{"c":71.3,"h":71.46,"l":71.29,"n":385,"o":71.29,"t":"2026-10-15T18:35:00Z","v":12269,"vw":71.350749},{"c":71.225,"h":71.43,"l":71.22,"n":489,"o":71.31,"t":"2026-10-15T18:40:00Z","v":21681,"vw":71.335518},{"c":71.165,"h":71.25,"l":71.02,"n":522,"o":71.25,"t":"2026-10-15T18:45:00Z","v":31360,"vw":71.12299},{"c":71.33,"h":71.36,"l":71.1,"n":722,"o":71.15,"t":"2026-10-15T18:50:00Z","v":46099,"vw":71.239315},{"c":71.31,"h":71.41,"l":71.27,"n":384,"o":71.39,"t":"2026-10-15T18:55:00Z","v":15180,"vw":71.353011},{"c":71.55,"h":71.55,"l":71.21,"n":477,"o":71.355,"t":"2026-10-15T19:00:00Z","v":20163,"vw":71.361206},{"c":71.885,"h":71.96,"l":71.46,"n":611,"o":71.55,"t":"2026-10-15T19:05:00Z","v":26409,"vw":71.70079},{"c":72.24,"h":72.32,"l":71.84,"n":577,"o":71.84,"t":"2026-10-15T19:10:00Z","v":46084,"vw":72.10368},{"c":72.36,"h":72.5,"l":72.2,"n":495,"o":72.3,"t":"2026-10-15T19:15:00Z","v":32923,"vw":72.406203},{"c":72.74,"h":72.74,"l":72.38,"n":504,"o":72.42,"t":"2026-10-15T19:20:00Z","v":23041,"vw":72.567092},{"c":73.4999,"h":73.5,"l":72.65,"n":703,"o":72.8,"t":"2026-10-15T19:25:00Z","v":55346,"vw":73.136524},{"c":73.355,"h":73.73,"l":73.3,"n":1157,"o":73.5,"t":"2026-10-15T19:30:00Z","v":120176,"vw":73.578319},{"c":73.49,"h":73.74,"l":73.31,"n":678,"o":73.335,"t":"2026-10-15T19:35:00Z","v":41945,"vw":73.528965},{"c":73,"h":73.74,"l":73,"n":615,"o":73.43,"t":"2026-10-15T19:40:00Z","v":27985,"vw":73.376861},{"c":72.74,"h":73.13,"l":72.71,"n":989,"o":73.05,"t":"2026-10-15T19:45:00Z","v":60889,"vw":72.941976},{"c":72.64,"h":73.01,"l":72.5,"n":1522,"o":72.77,"t":"2026-10-15T19:50:00Z","v":81231,"vw":72.845687},{"c":72.34,"h":72.765,"l":72.31,"n":3492,"o":72.64,"t":"2026-10-15T19:55:00Z","v":274623,"vw":72.497699},{"c":72.39,"h":72.39,"l":72.39,"n":33,"o":72.39,"t":"2026-10-15T20:00:00Z","v":527830,"vw":72.39},{"c":72.4914,"h":72.4914,"l":72.4914,"n":3,"o":72.4914,"t":"2026-10-15T20:05:00Z","v":523,"vw":72.4914},{"c":72.39,"h":72.39,"l":72.39,"n":1,"o":72.39,"t":"2026-10-15T20:20:00Z","v":120,"vw":72.39},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-15T22:25:00Z","v":182,"vw":72.5},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-10-15T22:55:00Z","v":299,"vw":72.55},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-15T23:05:00Z","v":100,"vw":72.5},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-15T23:35:00Z","v":100,"vw":72.56},{"c":72.7598,"h":72.7598,"l":72.7598,"n":5,"o":72.7598,"t":"2026-10-16T08:00:00Z","v":126,"vw":72.7598},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-16T09:40:00Z","v":100,"vw":72.86},{"c":72.86,"h":72.86,"l":72.84,"n":5,"o":72.84,"t":"2026-10-16T10:45:00Z","v":964,"vw":72.852941},{"c":72.868,"h":72.868,"l":72.868,"n":1,"o":72.868,"t":"2026-10-16T11:00:00Z","v":350,"vw":72.868},{"c":72.86,"h":72.86,"l":72.86,"n":2,"o":72.86,"t":"2026-10-16T11:35:00Z","v":200,"vw":72.86},{"c":72.86,"h":72.86,"l":72.86,"n":4,"o":72.86,"t":"2026-10-16T11:45:00Z","v":353,"vw":72.86},{"c":72.44,"h":72.5,"l":72.44,"n":7,"o":72.5,"t":"2026-10-16T12:05:00Z","v":539,"vw":72.474194},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-16T12:20:00Z","v":128,"vw":72.45},{"c":72,"h":72,"l":72,"n":12,"o":72,"t":"2026-10-16T12:45:00Z","v":1135,"vw":72},{"c":71.51,"h":72,"l":71.51,"n":5,"o":72,"t":"2026-10-16T13:20:00Z","v":729,"vw":71.852853},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-16T13:25:00Z","v":250,"vw":71.56},{"c":73.29,"h":73.99,"l":71.575,"n":555,"o":71.91,"t":"2026-10-16T13:30:00Z","v":61294,"vw":72.411238},{"c":71.99,"h":73.4,"l":71.8,"n":473,"o":73.29,"t":"2026-10-16T13:35:00Z","v":31656,"vw":72.540143},{"c":70.935,"h":72.23,"l":70.65,"n":497,"o":71.89,"t":"2026-10-16T13:40:00Z","v":37647,"vw":71.288741},{"c":68.635,"h":70.9601,"l":68.63,"n":766,"o":70.935,"t":"2026-10-16T13:45:00Z","v":71962,"vw":70.030711},{"c":69.2664,"h":69.35,"l":68.35,"n":644,"o":68.62,"t":"2026-10-16T13:50:00Z","v":86771,"vw":68.843143},{"c":68.37,"h":69.553,"l":67.52,"n":995,"o":69.31,"t":"2026-10-16T13:55:00Z","v":85840,"vw":68.261849},{"c":68.78,"h":69,"l":68.18,"n":518,"o":68.37,"t":"2026-10-16T14:00:00Z","v":52027,"vw":68.684253},{"c":68.9,"h":69.3024,"l":68.1101,"n":425,"o":68.741,"t":"2026-10-16T14:05:00Z","v":56147,"vw":68.512971},{"c":69.3557,"h":69.66,"l":68.2801,"n":411,"o":68.8,"t":"2026-10-16T14:10:00Z","v":20984,"vw":68.973529},{"c":70,"h":70.76,"l":69.3527,"n":665,"o":69.3527,"t":"2026-10-16T14:15:00Z","v":60478,"vw":70.379743},{"c":70.11,"h":70.35,"l":69.83,"n":309,"o":70.1,"t":"2026-10-16T14:20:00Z","v":11220,"vw":70.013998},{"c":69.4,"h":70.28,"l":69.26,"n":528,"o":70.14,"t":"2026-10-16T14:25:00Z","v":46179,"vw":69.645252},{"c":70.07,"h":70.41,"l":69.31,"n":446,"o":69.395,"t":"2026-10-16T14:30:00Z","v":24740,"vw":69.92398},{"c":70.24,"h":70.76,"l":70.0792,"n":329,"o":70.32,"t":"2026-10-16T14:35:00Z","v":25468,"vw":70.449524},{"c":70.595,"h":70.78,"l":70.39,"n":248,"o":70.39,"t":"2026-10-16T14:40:00Z","v":11520,"vw":70.551189},{"c":70.875,"h":71.02,"l":70.44,"n":553,"o":70.59,"t":"2026-10-16T14:45:00Z","v":35447,"vw":70.847804},{"c":70.24,"h":71.065,"l":70.24,"n":550,"o":70.895,"t":"2026-10-16T14:50:00Z","v":42654,"vw":70.760555},{"c":70.35,"h":70.655,"l":70.22,"n":388,"o":70.365,"t":"2026-10-16T14:55:00Z","v":52607,"vw":70.517907},{"c":69.87,"h":70.57,"l":69.8067,"n":494,"o":70.43,"t":"2026-10-16T15:00:00Z","v":28290,"vw":70.293773},{"c":69.395,"h":69.91,"l":69,"n":572,"o":69.88,"t":"2026-10-16T15:05:00Z","v":37138,"vw":69.469124},{"c":68.99,"h":69.525,"l":68.97,"n":423,"o":69.385,"t":"2026-10-16T15:10:00Z","v":32454,"vw":69.265483},{"c":69.38,"h":69.555,"l":68.645,"n":725,"o":68.94,"t":"2026-10-16T15:15:00Z","v":62865,"vw":69.082965},{"c":69.35,"h":69.45,"l":68.84,"n":531,"o":69.39,"t":"2026-10-16T15:20:00Z","v":45750,"vw":69.201191},{"c":69.595,"h":69.67,"l":69.31,"n":427,"o":69.435,"t":"2026-10-16T15:25:00Z","v":24373,"vw":69.478208},{"c":69.84,"h":69.99,"l":69.48,"n":301,"o":69.51,"t":"2026-10-16T15:30:00Z","v":14601,"vw":69.772125},{"c":69.795,"h":69.99,"l":69.49,"n":535,"o":69.855,"t":"2026-10-16T15:35:00Z","v":41910,"vw":69.644808},{"c":69.75,"h":69.99,"l":69.35,"n":1125,"o":69.81,"t":"2026-10-16T15:40:00Z","v":93443,"vw":69.611009},{"c":69.69,"h":69.8,"l":69.62,"n":269,"o":69.75,"t":"2026-10-16T15:45:00Z","v":10892,"vw":69.703324},{"c":69.48,"h":69.935,"l":69.48,"n":319,"o":69.62,"t":"2026-10-16T15:50:00Z","v":13740,"vw":69.776984},{"c":69.615,"h":69.78,"l":69.53,"n":220,"o":69.565,"t":"2026-10-16T15:55:00Z","v":9047,"vw":69.604673},{"c":69.54,"h":69.62,"l":69.22,"n":433,"o":69.62,"t":"2026-10-16T16:00:00Z","v":20932,"vw":69.430037},{"c":69.41,"h":69.83,"l":69.41,"n":394,"o":69.555,"t":"2026-10-16T16:05:00Z","v":22535,"vw":69.663539},{"c":69.64,"h":69.74,"l":69.42,"n":303,"o":69.465,"t":"2026-10-16T16:10:00Z","v":15529,"vw":69.569509},{"c":69.43,"h":69.78,"l":69.34,"n":475,"o":69.67,"t":"2026-10-16T16:15:00Z","v":32188,"vw":69.557144},{"c":69.22,"h":69.53,"l":69.11,"n":402,"o":69.43,"t":"2026-10-16T16:20:00Z","v":23692,"vw":69.350937},{"c":69.3651,"h":69.56,"l":69.14,"n":352,"o":69.2,"t":"2026-10-16T16:25:00Z","v":21517,"vw":69.362001},{"c":69.265,"h":69.56,"l":69.24,"n":444,"o":69.365,"t":"2026-10-16T16:30:00Z","v":16299,"vw":69.338095},{"c":69.49,"h":69.49,"l":69.2539,"n":276,"o":69.275,"t":"2026-10-16T16:35:00Z","v":12524,"vw":69.379288},{"c":69.53,"h":69.68,"l":69.41,"n":258,"o":69.64,"t":"2026-10-16T16:40:00Z","v":9507,"vw":69.580645},{"c":69.63,"h":69.8,"l":69.56,"n":201,"o":69.64,"t":"2026-10-16T16:45:00Z","v":8332,"vw":69.683207},{"c":70.24,"h":70.315,"l":69.62,"n":330,"o":69.62,"t":"2026-10-16T16:50:00Z","v":18987,"vw":70.015142},{"c":70.3,"h":70.49,"l":70.1101,"n":344,"o":70.225,"t":"2026-10-16T16:55:00Z","v":16460,"vw":70.28466},{"c":69.88,"h":70.6151,"l":69.88,"n":402,"o":70.5,"t":"2026-10-16T17:00:00Z","v":17600,"vw":70.308137},{"c":69.81,"h":69.925,"l":69.58,"n":340,"o":69.925,"t":"2026-10-16T17:05:00Z","v":25627,"vw":69.695226},{"c":69.735,"h":69.99,"l":69.55,"n":522,"o":69.87,"t":"2026-10-16T17:10:00Z","v":67157,"vw":69.678581},{"c":69.63,"h":69.86,"l":69.62,"n":325,"o":69.755,"t":"2026-10-16T17:15:00Z","v":13710,"vw":69.74428},{"c":69.625,"h":69.76,"l":69.43,"n":413,"o":69.61,"t":"2026-10-16T17:20:00Z","v":17449,"vw":69.597849},{"c":69.72,"h":69.79,"l":69.53,"n":383,"o":69.67,"t":"2026-10-16T17:25:00Z","v":13929,"vw":69.638423},{"c":69.95,"h":69.98,"l":69.75,"n":364,"o":69.79,"t":"2026-10-16T17:30:00Z","v":13265,"vw":69.882075},{"c":69.89,"h":70.15,"l":69.78,"n":338,"o":69.97,"t":"2026-10-16T17:35:00Z","v":14576,"vw":69.950545},{"c":69.85,"h":70.2,"l":69.78,"n":335,"o":69.83,"t":"2026-10-16T17:40:00Z","v":13048,"vw":69.966925},{"c":69.94,"h":69.97,"l":69.69,"n":355,"o":69.92,"t":"2026-10-16T17:45:00Z","v":13594,"vw":69.847742},{"c":69.76,"h":69.93,"l":69.69,"n":356,"o":69.93,"t":"2026-10-16T17:50:00Z","v":15763,"vw":69.819174},{"c":69.41,"h":69.81,"l":69.41,"n":453,"o":69.69,"t":"2026-10-16T17:55:00Z","v":20043,"vw":69.684847},{"c":69.615,"h":69.71,"l":69.36,"n":371,"o":69.41,"t":"2026-10-16T18:00:00Z","v":14879,"vw":69.553791},{"c":69.92,"h":69.95,"l":69.525,"n":394,"o":69.62,"t":"2026-10-16T18:05:00Z","v":16017,"vw":69.755324},{"c":69.97,"h":69.99,"l":69.7,"n":350,"o":69.92,"t":"2026-10-16T18:10:00Z","v":13555,"vw":69.84892},{"c":69.445,"h":70.07,"l":69.28,"n":651,"o":69.97,"t":"2026-10-16T18:15:00Z","v":35647,"vw":69.719272},{"c":69.32,"h":69.5,"l":69.07,"n":648,"o":69.45,"t":"2026-10-16T18:20:00Z","v":47541,"vw":69.223154},{"c":69.74,"h":69.74,"l":69.265,"n":309,"o":69.295,"t":"2026-10-16T18:25:00Z","v":15744,"vw":69.49066},{"c":69.735,"h":69.86,"l":69.52,"n":491,"o":69.64,"t":"2026-10-16T18:30:00Z","v":34323,"vw":69.687751},{"c":69.73,"h":69.79,"l":69.53,"n":421,"o":69.735,"t":"2026-10-16T18:35:00Z","v":21039,"vw":69.65742},{"c":69.535,"h":69.78,"l":69.45,"n":566,"o":69.73,"t":"2026-10-16T18:40:00Z","v":32620,"vw":69.540693},{"c":69.62,"h":69.72,"l":69.5,"n":467,"o":69.56,"t":"2026-10-16T18:45:00Z","v":20944,"vw":69.575394},{"c":69.51,"h":69.6635,"l":69.41,"n":599,"o":69.635,"t":"2026-10-16T18:50:00Z","v":31758,"vw":69.496742},{"c":69.53,"h":69.71,"l":69.4801,"n":661,"o":69.59,"t":"2026-10-16T18:55:00Z","v":26796,"vw":69.595033},{"c":69.335,"h":69.59,"l":69.29,"n":652,"o":69.48,"t":"2026-10-16T19:00:00Z","v":24887,"vw":69.418036},{"c":68.99,"h":69.39,"l":68.705,"n":672,"o":69.39,"t":"2026-10-16T19:05:00Z","v":34262,"vw":68.972612},{"c":69.53,"h":69.57,"l":68.91,"n":557,"o":69,"t":"2026-10-16T19:10:00Z","v":27981,"vw":69.28287},{"c":69.28,"h":69.67,"l":69.07,"n":562,"o":69.56,"t":"2026-10-16T19:15:00Z","v":32276,"vw":69.39424},{"c":69.585,"h":69.665,"l":69.25,"n":531,"o":69.285,"t":"2026-10-16T19:20:00Z","v":26394,"vw":69.430287},{"c":69.78,"h":69.96,"l":69.4882,"n":795,"o":69.585,"t":"2026-10-16T19:25:00Z","v":51932,"vw":69.677674},{"c":69.985,"h":70.03,"l":69.66,"n":984,"o":69.85,"t":"2026-10-16T19:30:00Z","v":43569,"vw":69.855972},{"c":69.91,"h":70.03,"l":69.62,"n":1086,"o":70.03,"t":"2026-10-16T19:35:00Z","v":63700,"vw":69.775183},{"c":69.69,"h":70.03,"l":69.57,"n":1060,"o":69.92,"t":"2026-10-16T19:40:00Z","v":58419,"vw":69.812095},{"c":69.71,"h":69.985,"l":69.62,"n":1081,"o":69.63,"t":"2026-10-16T19:45:00Z","v":61645,"vw":69.758135},{"c":69.995,"h":70.08,"l":69.69,"n":1839,"o":69.69,"t":"2026-10-16T19:50:00Z","v":107967,"vw":69.929072},{"c":69.92,"h":69.95,"l":69.64,"n":4265,"o":69.9,"t":"2026-10-16T19:55:00Z","v":250735,"vw":69.854249},{"c":69.85,"h":69.86,"l":69.85,"n":34,"o":69.86,"t":"2026-10-16T20:00:00Z","v":563579,"vw":69.859991},{"c":69.46,"h":69.46,"l":69.4315,"n":2,"o":69.4315,"t":"2026-10-16T20:35:00Z","v":1300,"vw":69.442462},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-16T20:50:00Z","v":150,"vw":69.46},{"c":69.52,"h":69.59,"l":69.48,"n":65,"o":69.48,"t":"2026-10-16T23:20:00Z","v":712,"vw":69.520537},{"c":69.46,"h":69.47,"l":69.46,"n":3,"o":69.47,"t":"2026-10-16T23:30:00Z","v":587,"vw":69.4626},{"c":71.55,"h":72.36,"l":70.46,"n":69,"o":70.84,"t":"2026-10-19T08:00:00Z","v":5341,"vw":71.543115},{"c":71.9525,"h":71.9525,"l":71.9525,"n":1,"o":71.9525,"t":"2026-10-19T10:40:00Z","v":100,"vw":71.9525},{"c":70,"h":70,"l":70,"n":7,"o":70,"t":"2026-10-19T11:00:00Z","v":420,"vw":70},{"c":71,"h":71.4,"l":71,"n":3,"o":71.4,"t":"2026-10-19T11:05:00Z","v":13027,"vw":71.003071},{"c":71,"h":71,"l":70.07,"n":6,"o":70.07,"t":"2026-10-19T11:10:00Z","v":627,"vw":70.814},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-19T11:15:00Z","v":140,"vw":71},{"c":71.1,"h":71.1,"l":71.1,"n":4,"o":71.1,"t":"2026-10-19T12:35:00Z","v":280,"vw":71.1},{"c":70.7003,"h":70.98,"l":70.7003,"n":14,"o":70.98,"t":"2026-10-19T12:40:00Z","v":1424,"vw":70.940792},{"c":71.1,"h":71.1,"l":71.1,"n":2,"o":71.1,"t":"2026-10-19T12:45:00Z","v":131,"vw":71.1},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-19T13:00:00Z","v":100,"vw":71.3},{"c":70.7,"h":70.7,"l":70.7,"n":3,"o":70.7,"t":"2026-10-19T13:05:00Z","v":142,"vw":70.7},{"c":70.7001,"h":70.7001,"l":70.7001,"n":1,"o":70.7001,"t":"2026-10-19T13:20:00Z","v":125,"vw":70.7001},{"c":72.245,"h":72.42,"l":71.05,"n":679,"o":71.59,"t":"2026-10-19T13:30:00Z","v":49515,"vw":71.646077},{"c":71.1825,"h":72.48,"l":70.82,"n":535,"o":71.97,"t":"2026-10-19T13:35:00Z","v":36703,"vw":71.327447},{"c":69.29,"h":71.49,"l":68.81,"n":1129,"o":71.49,"t":"2026-10-19T13:40:00Z","v":62902,"vw":69.700999},{"c":69.4,"h":70.07,"l":68.5,"n":1214,"o":69.26,"t":"2026-10-19T13:45:00Z","v":87224,"vw":69.321581},{"c":69.125,"h":70.09,"l":68.9001,"n":663,"o":69.26,"t":"2026-10-19T13:50:00Z","v":43331,"vw":69.592587},{"c":70.02,"h":70.04,"l":68.91,"n":624,"o":68.94,"t":"2026-10-19T13:55:00Z","v":51522,"vw":69.470721},{"c":69.9025,"h":70.405,"l":69.63,"n":647,"o":70.025,"t":"2026-10-19T14:00:00Z","v":61488,"vw":70.04159},{"c":70.05,"h":70.53,"l":69.7,"n":510,"o":69.7,"t":"2026-10-19T14:05:00Z","v":28715,"vw":70.164917},{"c":70.68,"h":71.1998,"l":70.08,"n":597,"o":70.22,"t":"2026-10-19T14:10:00Z","v":50451,"vw":70.724069},{"c":70.43,"h":70.925,"l":70.37,"n":466,"o":70.9088,"t":"2026-10-19T14:15:00Z","v":20447,"vw":70.579364},{"c":70.725,"h":70.725,"l":70.11,"n":468,"o":70.36,"t":"2026-10-19T14:20:00Z","v":23967,"vw":70.329021},{"c":70.67,"h":70.76,"l":70.37,"n":347,"o":70.68,"t":"2026-10-19T14:25:00Z","v":17994,"vw":70.575186},{"c":69.62,"h":70.585,"l":69.62,"n":459,"o":70.49,"t":"2026-10-19T14:30:00Z","v":18810,"vw":70.115512},{"c":69.73,"h":70.03,"l":69.57,"n":390,"o":69.76,"t":"2026-10-19T14:35:00Z","v":22729,"vw":69.826227},{"c":69.85,"h":70.04,"l":69.66,"n":433,"o":69.73,"t":"2026-10-19T14:40:00Z","v":18632,"vw":69.848215},{"c":69.65,"h":70.02,"l":69.58,"n":400,"o":69.97,"t":"2026-10-19T14:45:00Z","v":32982,"vw":69.828618},{"c":69.675,"h":69.82,"l":69.37,"n":386,"o":69.68,"t":"2026-10-19T14:50:00Z","v":29168,"vw":69.683523},{"c":69.99,"h":69.99,"l":69.5,"n":418,"o":69.685,"t":"2026-10-19T14:55:00Z","v":23670,"vw":69.701634},{"c":69.73,"h":69.99,"l":69.24,"n":491,"o":69.885,"t":"2026-10-19T15:00:00Z","v":25927,"vw":69.662085},{"c":70.035,"h":70.205,"l":69.61,"n":401,"o":69.7125,"t":"2026-10-19T15:05:00Z","v":21963,"vw":69.937249},{"c":69.7,"h":70.19,"l":69.7,"n":353,"o":69.93,"t":"2026-10-19T15:10:00Z","v":21177,"vw":69.978454},{"c":69.37,"h":70.07,"l":69.29,"n":487,"o":69.78,"t":"2026-10-19T15:15:00Z","v":26312,"vw":69.869076},{"c":69.49,"h":69.61,"l":69.29,"n":358,"o":69.2901,"t":"2026-10-19T15:20:00Z","v":29125,"vw":69.464703},{"c":70.51,"h":70.73,"l":69.48,"n":805,"o":69.49,"t":"2026-10-19T15:25:00Z","v":66645,"vw":70.197349},{"c":70.96,"h":70.96,"l":70.5601,"n":467,"o":70.6159,"t":"2026-10-19T15:30:00Z","v":26890,"vw":70.717876},{"c":71.065,"h":71.28,"l":70.86,"n":304,"o":70.97,"t":"2026-10-19T15:35:00Z","v":11576,"vw":71.074536},{"c":71.25,"h":71.53,"l":71.065,"n":350,"o":71.065,"t":"2026-10-19T15:40:00Z","v":14202,"vw":71.366525},{"c":71.265,"h":71.37,"l":71.09,"n":239,"o":71.23,"t":"2026-10-19T15:45:00Z","v":12359,"vw":71.229109},{"c":71.14,"h":71.24,"l":71.07,"n":291,"o":71.16,"t":"2026-10-19T15:50:00Z","v":7710,"vw":71.172129},{"c":71.27,"h":71.34,"l":71.0604,"n":256,"o":71.19,"t":"2026-10-19T15:55:00Z","v":8582,"vw":71.222866},{"c":71.365,"h":71.4,"l":71.12,"n":270,"o":71.2701,"t":"2026-10-19T16:00:00Z","v":9100,"vw":71.268476},{"c":71.15,"h":71.451,"l":71,"n":254,"o":71.365,"t":"2026-10-19T16:05:00Z","v":10241,"vw":71.200864},{"c":70.99,"h":71.1,"l":70.96,"n":221,"o":71.08,"t":"2026-10-19T16:10:00Z","v":6728,"vw":71.046909},{"c":70.655,"h":71.11,"l":70.61,"n":364,"o":70.99,"t":"2026-10-19T16:15:00Z","v":14862,"vw":70.933324},{"c":70.6065,"h":70.67,"l":70.46,"n":191,"o":70.655,"t":"2026-10-19T16:20:00Z","v":7086,"vw":70.563444},{"c":70.74,"h":70.775,"l":70.56,"n":281,"o":70.65,"t":"2026-10-19T16:25:00Z","v":10609,"vw":70.649297},{"c":70.74,"h":70.82,"l":70.6,"n":195,"o":70.69,"t":"2026-10-19T16:30:00Z","v":7005,"vw":70.72207},{"c":70.81,"h":70.85,"l":70.7,"n":236,"o":70.73,"t":"2026-10-19T16:35:00Z","v":10740,"vw":70.782948},{"c":70.66,"h":70.81,"l":70.66,"n":158,"o":70.73,"t":"2026-10-19T16:40:00Z","v":5632,"vw":70.7187},{"c":70.62,"h":70.71,"l":70.58,"n":200,"o":70.695,"t":"2026-10-19T16:45:00Z","v":5485,"vw":70.628735},{"c":70.41,"h":70.63,"l":70.41,"n":454,"o":70.605,"t":"2026-10-19T16:50:00Z","v":16478,"vw":70.567001},{"c":70.26,"h":70.4,"l":70.19,"n":201,"o":70.4,"t":"2026-10-19T16:55:00Z","v":6120,"vw":70.332435},{"c":70.31,"h":70.4788,"l":70.18,"n":591,"o":70.27,"t":"2026-10-19T17:00:00Z","v":23686,"vw":70.291632},{"c":70.275,"h":70.405,"l":70.27,"n":198,"o":70.33,"t":"2026-10-19T17:05:00Z","v":5952,"vw":70.322791},{"c":70.35,"h":70.43,"l":70.19,"n":324,"o":70.33,"t":"2026-10-19T17:10:00Z","v":10372,"vw":70.314381},{"c":70.375,"h":70.73,"l":70.26,"n":248,"o":70.365,"t":"2026-10-19T17:15:00Z","v":11708,"vw":70.420391},{"c":70.46,"h":70.495,"l":70.33,"n":218,"o":70.36,"t":"2026-10-19T17:20:00Z","v":4885,"vw":70.38981},{"c":70.49,"h":70.66,"l":70.43,"n":351,"o":70.43,"t":"2026-10-19T17:25:00Z","v":8952,"vw":70.546017},{"c":70.505,"h":70.53,"l":70.44,"n":268,"o":70.48,"t":"2026-10-19T17:30:00Z","v":10040,"vw":70.479854},{"c":70.365,"h":70.57,"l":70.3,"n":302,"o":70.56,"t":"2026-10-19T17:35:00Z","v":10821,"vw":70.427034},{"c":70.4,"h":70.51,"l":70.38,"n":295,"o":70.38,"t":"2026-10-19T17:40:00Z","v":9485,"vw":70.434038},{"c":70.41,"h":70.465,"l":70.39,"n":212,"o":70.4,"t":"2026-10-19T17:45:00Z","v":7475,"vw":70.415544},{"c":70.15,"h":70.36,"l":70.13,"n":327,"o":70.36,"t":"2026-10-19T17:50:00Z","v":8371,"vw":70.233172},{"c":70.27,"h":70.27,"l":70.05,"n":424,"o":70.13,"t":"2026-10-19T17:55:00Z","v":13461,"vw":70.158908},{"c":70.28,"h":70.34,"l":70.1,"n":236,"o":70.305,"t":"2026-10-19T18:00:00Z","v":6193,"vw":70.212143},{"c":70.14,"h":70.29,"l":70.1,"n":207,"o":70.23,"t":"2026-10-19T18:05:00Z","v":6531,"vw":70.183536},{"c":70.06,"h":70.175,"l":70.02,"n":347,"o":70.14,"t":"2026-10-19T18:10:00Z","v":13652,"vw":70.095457},{"c":70.2,"h":70.37,"l":70.08,"n":226,"o":70.155,"t":"2026-10-19T18:15:00Z","v":8753,"vw":70.235779},{"c":70.15,"h":70.3325,"l":70.1,"n":376,"o":70.235,"t":"2026-10-19T18:20:00Z","v":10874,"vw":70.173822},{"c":70.005,"h":70.19,"l":69.96,"n":377,"o":70.09,"t":"2026-10-19T18:25:00Z","v":15577,"vw":70.063431},{"c":69.78,"h":70.005,"l":69.77,"n":471,"o":69.99,"t":"2026-10-19T18:30:00Z","v":30377,"vw":69.893546},{"c":69.645,"h":69.76,"l":69.57,"n":431,"o":69.7,"t":"2026-10-19T18:35:00Z","v":29092,"vw":69.645159},{"c":69.62,"h":69.84,"l":69.62,"n":676,"o":69.69,"t":"2026-10-19T18:40:00Z","v":43674,"vw":69.71295},{"c":69.85,"h":69.895,"l":69.61,"n":349,"o":69.67,"t":"2026-10-19T18:45:00Z","v":14502,"vw":69.760921},{"c":69.89,"h":69.97,"l":69.68,"n":410,"o":69.875,"t":"2026-10-19T18:50:00Z","v":24037,"vw":69.813677},{"c":69.89,"h":69.925,"l":69.73,"n":398,"o":69.925,"t":"2026-10-19T18:55:00Z","v":35388,"vw":69.791208},{"c":69.751,"h":69.89,"l":69.52,"n":768,"o":69.835,"t":"2026-10-19T19:00:00Z","v":77465,"vw":69.708244},{"c":70.06,"h":70.06,"l":69.85,"n":433,"o":69.85,"t":"2026-10-19T19:05:00Z","v":16772,"vw":69.946421},{"c":70.07,"h":70.19,"l":69.83,"n":538,"o":69.995,"t":"2026-10-19T19:10:00Z","v":26005,"vw":69.997419},{"c":70.06,"h":70.34,"l":69.92,"n":574,"o":70.055,"t":"2026-10-19T19:15:00Z","v":28137,"vw":70.093797},{"c":70.185,"h":70.185,"l":69.88,"n":528,"o":70.03,"t":"2026-10-19T19:20:00Z","v":23553,"vw":70.013661},{"c":71.075,"h":71.13,"l":70.08,"n":846,"o":70.22,"t":"2026-10-19T19:25:00Z","v":71075,"vw":70.542262},{"c":70.405,"h":71.215,"l":70.37,"n":719,"o":71.08,"t":"2026-10-19T19:30:00Z","v":35765,"vw":70.906314},{"c":70.365,"h":70.56,"l":70.3319,"n":434,"o":70.405,"t":"2026-10-19T19:35:00Z","v":20012,"vw":70.425234},{"c":69.95,"h":70.365,"l":69.95,"n":706,"o":70.35,"t":"2026-10-19T19:40:00Z","v":31988,"vw":70.201543},{"c":70.08,"h":70.15,"l":69.88,"n":1201,"o":69.885,"t":"2026-10-19T19:45:00Z","v":107362,"vw":70.050934},{"c":69.77,"h":70.2,"l":69.72,"n":1225,"o":70.15,"t":"2026-10-19T19:50:00Z","v":60386,"vw":69.88836},{"c":69.88,"h":70.1275,"l":69.71,"n":3656,"o":69.8,"t":"2026-10-19T19:55:00Z","v":226052,"vw":69.85958},{"c":69.89,"h":69.89,"l":69.89,"n":56,"o":69.89,"t":"2026-10-19T20:00:00Z","v":286011,"vw":69.89},{"c":70.0796,"h":70.0796,"l":70.0796,"n":1,"o":70.0796,"t":"2026-10-19T20:10:00Z","v":57854,"vw":70.0796},{"c":69.82,"h":69.82,"l":69.82,"n":1,"o":69.82,"t":"2026-10-19T22:15:00Z","v":150,"vw":69.82},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T23:55:00Z","v":250,"vw":69.8},{"c":69.88,"h":69.88,"l":69.57,"n":76,"o":69.57,"t":"2026-10-20T08:00:00Z","v":1184,"vw":69.72405},{"c":69.15,"h":69.15,"l":69.1,"n":2,"o":69.1,"t":"2026-10-20T11:05:00Z","v":330,"vw":69.119697},{"c":68.9,"h":68.9,"l":68.9,"n":3,"o":68.9,"t":"2026-10-20T11:15:00Z","v":231,"vw":68.9},{"c":68.5425,"h":68.5425,"l":68.5425,"n":1,"o":68.5425,"t":"2026-10-20T11:20:00Z","v":1000,"vw":68.5425},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T11:40:00Z","v":220,"vw":68.6},{"c":68.34,"h":68.5789,"l":68.34,"n":23,"o":68.5789,"t":"2026-10-20T12:05:00Z","v":2671,"vw":68.397997},{"c":68.1,"h":68.1,"l":68.1,"n":3,"o":68.1,"t":"2026-10-20T12:10:00Z","v":106,"vw":68.1},{"c":68.18,"h":68.18,"l":68.18,"n":1,"o":68.18,"t":"2026-10-20T12:20:00Z","v":500,"vw":68.18},{"c":68.47,"h":68.47,"l":68.47,"n":3,"o":68.47,"t":"2026-10-20T12:45:00Z","v":120,"vw":68.47},{"c":68.47,"h":68.47,"l":68.47,"n":4,"o":68.47,"t":"2026-10-20T13:00:00Z","v":148,"vw":68.47},{"c":68.73,"h":68.73,"l":68.69,"n":11,"o":68.69,"t":"2026-10-20T13:05:00Z","v":400,"vw":68.713673},{"c":69.3,"h":69.3,"l":68.9,"n":27,"o":68.9,"t":"2026-10-20T13:25:00Z","v":2135,"vw":69.228168},{"c":69.27,"h":71,"l":68.9149,"n":495,"o":69.52,"t":"2026-10-20T13:30:00Z","v":47997,"vw":69.538583},{"c":69.3351,"h":69.83,"l":68.8,"n":398,"o":68.8,"t":"2026-10-20T13:35:00Z","v":22631,"vw":69.1647},{"c":67.745,"h":69.1386,"l":67.53,"n":386,"o":68.95,"t":"2026-10-20T13:40:00Z","v":19317,"vw":68.0241},{"c":67.96,"h":68.02,"l":67.5801,"n":389,"o":67.82,"t":"2026-10-20T13:45:00Z","v":21875,"vw":67.820064},{"c":68.16,"h":68.907,"l":67.67,"n":661,"o":67.85,"t":"2026-10-20T13:50:00Z","v":56190,"vw":68.240657},{"c":70.055,"h":70.055,"l":68.17,"n":434,"o":68.23,"t":"2026-10-20T13:55:00Z","v":26100,"vw":68.767031},{"c":68.97,"h":70.125,"l":68.94,"n":501,"o":69.7416,"t":"2026-10-20T14:00:00Z","v":25799,"vw":69.746245},{"c":69.56,"h":69.76,"l":68.82,"n":765,"o":68.89,"t":"2026-10-20T14:05:00Z","v":63918,"vw":69.367733},{"c":69.765,"h":69.9885,"l":69.3401,"n":194,"o":69.3401,"t":"2026-10-20T14:10:00Z","v":13215,"vw":69.843677},{"c":70.195,"h":70.36,"l":69.55,"n":801,"o":69.765,"t":"2026-10-20T14:15:00Z","v":81451,"vw":70.028513},{"c":70.16,"h":70.25,"l":69.8701,"n":726,"o":70.14,"t":"2026-10-20T14:20:00Z","v":58001,"vw":70.13202},{"c":70.78,"h":70.9,"l":70.08,"n":467,"o":70.14,"t":"2026-10-20T14:25:00Z","v":40142,"vw":70.315199},{"c":70.835,"h":71.09,"l":70.69,"n":598,"o":70.78,"t":"2026-10-20T14:30:00Z","v":48182,"vw":70.851742},{"c":70.53,"h":71,"l":70.52,"n":447,"o":70.83,"t":"2026-10-20T14:35:00Z","v":26829,"vw":70.804206},{"c":70.76,"h":70.875,"l":70.54,"n":615,"o":70.6,"t":"2026-10-20T14:40:00Z","v":49445,"vw":70.715927},{"c":70.79,"h":71.27,"l":70.55,"n":949,"o":70.61,"t":"2026-10-20T14:45:00Z","v":68053,"vw":70.899142},{"c":70.46,"h":70.925,"l":70.46,"n":504,"o":70.79,"t":"2026-10-20T14:50:00Z","v":24636,"vw":70.714222},{"c":71.245,"h":71.31,"l":70.47,"n":348,"o":70.47,"t":"2026-10-20T14:55:00Z","v":21685,"vw":70.921076},{"c":71.5,"h":71.59,"l":71.04,"n":723,"o":71.14,"t":"2026-10-20T15:00:00Z","v":100360,"vw":71.302513},{"c":71.67,"h":71.9528,"l":71.435,"n":619,"o":71.545,"t":"2026-10-20T15:05:00Z","v":66618,"vw":71.559182},{"c":71.18,"h":71.74,"l":71.0801,"n":455,"o":71.73,"t":"2026-10-20T15:10:00Z","v":27477,"vw":71.337457},{"c":71.435,"h":71.62,"l":71.195,"n":576,"o":71.195,"t":"2026-10-20T15:15:00Z","v":34451,"vw":71.405158},{"c":71.215,"h":71.51,"l":71.11,"n":349,"o":71.44,"t":"2026-10-20T15:20:00Z","v":19871,"vw":71.263837},{"c":71.54,"h":71.77,"l":71.25,"n":342,"o":71.25,"t":"2026-10-20T15:25:00Z","v":13716,"vw":71.585393},{"c":71.77,"h":71.79,"l":71.46,"n":316,"o":71.62,"t":"2026-10-20T15:30:00Z","v":19447,"vw":71.653106},{"c":71.8675,"h":72.08,"l":71.705,"n":387,"o":71.85,"t":"2026-10-20T15:35:00Z","v":22931,"vw":71.920046},{"c":72.2706,"h":72.29,"l":71.77,"n":514,"o":71.85,"t":"2026-10-20T15:40:00Z","v":38405,"vw":71.972725},{"c":72.85,"h":72.939,"l":72.21,"n":371,"o":72.32,"t":"2026-10-20T15:45:00Z","v":26145,"vw":72.735241},{"c":71.94,"h":72.7899,"l":71.94,"n":507,"o":72.74,"t":"2026-10-20T15:50:00Z","v":23947,"vw":72.408939},{"c":72.63,"h":72.96,"l":72.215,"n":429,"o":72.215,"t":"2026-10-20T15:55:00Z","v":61205,"vw":72.479914},{"c":72.27,"h":72.6892,"l":72.27,"n":406,"o":72.59,"t":"2026-10-20T16:00:00Z","v":24149,"vw":72.536094},{"c":72.54,"h":72.8199,"l":72.23,"n":281,"o":72.23,"t":"2026-10-20T16:05:00Z","v":13773,"vw":72.527821},{"c":72.47,"h":72.83,"l":72.32,"n":475,"o":72.53,"t":"2026-10-20T16:10:00Z","v":41299,"vw":72.673894},{"c":72.39,"h":72.78,"l":72.38,"n":258,"o":72.7494,"t":"2026-10-20T16:15:00Z","v":15267,"vw":72.684909},{"c":72.545,"h":72.61,"l":72.26,"n":248,"o":72.3,"t":"2026-10-20T16:20:00Z","v":10419,"vw":72.402705},{"c":72.74,"h":72.805,"l":72.42,"n":388,"o":72.545,"t":"2026-10-20T16:25:00Z","v":20839,"vw":72.63795},{"c":72.8,"h":73.11,"l":72.6,"n":476,"o":72.6,"t":"2026-10-20T16:30:00Z","v":28828,"vw":72.820267},{"c":72.69,"h":72.89,"l":72.61,"n":283,"o":72.82,"t":"2026-10-20T16:35:00Z","v":9852,"vw":72.78837},{"c":72.71,"h":72.87,"l":72.55,"n":244,"o":72.75,"t":"2026-10-20T16:40:00Z","v":7755,"vw":72.705135},{"c":72.26,"h":72.75,"l":72.26,"n":523,"o":72.71,"t":"2026-10-20T16:45:00Z","v":24352,"vw":72.472799},{"c":71.91,"h":72.5,"l":71.86,"n":318,"o":72.28,"t":"2026-10-20T16:50:00Z","v":12230,"vw":72.215415},{"c":72.02,"h":72.19,"l":71.91,"n":290,"o":71.91,"t":"2026-10-20T16:55:00Z","v":10155,"vw":72.059361},{"c":72.0226,"h":72.2,"l":71.96,"n":350,"o":72.08,"t":"2026-10-20T17:00:00Z","v":17313,"vw":72.04592},{"c":72.1,"h":72.29,"l":71.8001,"n":462,"o":72.155,"t":"2026-10-20T17:05:00Z","v":19122,"vw":71.969414},{"c":72.26,"h":72.27,"l":71.99,"n":348,"o":72.1,"t":"2026-10-20T17:10:00Z","v":15465,"vw":72.160406},{"c":72.1,"h":72.31,"l":72.04,"n":320,"o":72.21,"t":"2026-10-20T17:15:00Z","v":15482,"vw":72.182659},{"c":72.16,"h":72.35,"l":72.07,"n":267,"o":72.1,"t":"2026-10-20T17:20:00Z","v":11362,"vw":72.158414},{"c":71.975,"h":72.23,"l":71.975,"n":423,"o":72.23,"t":"2026-10-20T17:25:00Z","v":17269,"vw":72.116763},{"c":72.05,"h":72.15,"l":71.9539,"n":234,"o":72,"t":"2026-10-20T17:30:00Z","v":7680,"vw":72.076152},{"c":72.265,"h":72.33,"l":72.065,"n":299,"o":72.065,"t":"2026-10-20T17:35:00Z","v":12301,"vw":72.182769},{"c":72.26,"h":72.37,"l":72.14,"n":365,"o":72.33,"t":"2026-10-20T17:40:00Z","v":12618,"vw":72.253288},{"c":72.32,"h":72.32,"l":72.18,"n":374,"o":72.3,"t":"2026-10-20T17:45:00Z","v":13778,"vw":72.247755},{"c":72.435,"h":72.435,"l":72.15,"n":351,"o":72.275,"t":"2026-10-20T17:50:00Z","v":13952,"vw":72.238587},{"c":72.385,"h":72.74,"l":72.1,"n":516,"o":72.35,"t":"2026-10-20T17:55:00Z","v":23618,"vw":72.404066},{"c":72.66,"h":72.8451,"l":72.25,"n":384,"o":72.31,"t":"2026-10-20T18:00:00Z","v":15942,"vw":72.590597},{"c":72.895,"h":73.03,"l":72.58,"n":254,"o":72.63,"t":"2026-10-20T18:05:00Z","v":11273,"vw":72.730409},{"c":72.93,"h":73.21,"l":72.895,"n":332,"o":72.895,"t":"2026-10-20T18:10:00Z","v":12579,"vw":73.026747},{"c":72.98,"h":73.12,"l":72.855,"n":267,"o":72.855,"t":"2026-10-20T18:15:00Z","v":10956,"vw":73.046762},{"c":72.93,"h":73.07,"l":72.82,"n":328,"o":72.915,"t":"2026-10-20T18:20:00Z","v":16681,"vw":72.92471},{"c":72.66,"h":72.99,"l":72.64,"n":269,"o":72.95,"t":"2026-10-20T18:25:00Z","v":11650,"vw":72.791563},{"c":72.91,"h":73.22,"l":72.64,"n":484,"o":72.695,"t":"2026-10-20T18:30:00Z","v":47761,"vw":72.994787},{"c":72.54,"h":72.92,"l":72.53,"n":387,"o":72.915,"t":"2026-10-20T18:35:00Z","v":16370,"vw":72.703639},{"c":72.66,"h":72.685,"l":72.42,"n":370,"o":72.51,"t":"2026-10-20T18:40:00Z","v":22713,"vw":72.514793},{"c":72.99,"h":72.99,"l":72.555,"n":364,"o":72.66,"t":"2026-10-20T18:45:00Z","v":19165,"vw":72.783821},{"c":73.22,"h":73.34,"l":72.915,"n":470,"o":72.915,"t":"2026-10-20T18:50:00Z","v":30579,"vw":73.129397},{"c":73.215,"h":73.34,"l":73.115,"n":327,"o":73.2375,"t":"2026-10-20T18:55:00Z","v":14940,"vw":73.239242},{"c":73.17,"h":73.4,"l":73.07,"n":373,"o":73.28,"t":"2026-10-20T19:00:00Z","v":17331,"vw":73.242649},{"c":73.035,"h":73.37,"l":72.922,"n":431,"o":73.2,"t":"2026-10-20T19:05:00Z","v":18780,"vw":73.122908},{"c":73.105,"h":73.24,"l":73,"n":417,"o":73.035,"t":"2026-10-20T19:10:00Z","v":21064,"vw":73.133864},{"c":72.99,"h":73.18,"l":72.9115,"n":397,"o":73,"t":"2026-10-20T19:15:00Z","v":16445,"vw":73.051542},{"c":72.83,"h":73.03,"l":72.72,"n":520,"o":72.95,"t":"2026-10-20T19:20:00Z","v":26684,"vw":72.825205},{"c":72.61,"h":72.93,"l":72.61,"n":599,"o":72.9,"t":"2026-10-20T19:25:00Z","v":32122,"vw":72.765703},{"c":72.36,"h":72.655,"l":72.26,"n":590,"o":72.655,"t":"2026-10-20T19:30:00Z","v":24360,"vw":72.411288},{"c":72.025,"h":72.42,"l":71.9701,"n":884,"o":72.41,"t":"2026-10-20T19:35:00Z","v":41205,"vw":72.161892},{"c":72,"h":72.24,"l":71.77,"n":845,"o":72.035,"t":"2026-10-20T19:40:00Z","v":38211,"vw":72.017326},{"c":71.96,"h":72.26,"l":71.88,"n":969,"o":71.955,"t":"2026-10-20T19:45:00Z","v":47767,"vw":72.067252},{"c":71.99,"h":72.21,"l":71.723,"n":1460,"o":71.93,"t":"2026-10-20T19:50:00Z","v":74834,"vw":71.929564},{"c":71.44,"h":72.05,"l":71.31,"n":4092,"o":71.97,"t":"2026-10-20T19:55:00Z","v":280635,"vw":71.490135},{"c":71.36,"h":71.46,"l":71.36,"n":97,"o":71.46,"t":"2026-10-20T20:00:00Z","v":400840,"vw":71.459944},{"c":71.39,"h":71.39,"l":71.1677,"n":7,"o":71.1677,"t":"2026-10-20T20:10:00Z","v":2019,"vw":71.36777},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-20T21:50:00Z","v":100,"vw":72},{"c":72.11,"h":72.11,"l":72.11,"n":5,"o":72.11,"t":"2026-10-20T22:10:00Z","v":229,"vw":72.11},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-20T23:40:00Z","v":100,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-21T08:55:00Z","v":200,"vw":72},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-10-21T10:05:00Z","v":750,"vw":71.99},{"c":70,"h":71.56,"l":69.8,"n":77,"o":71.56,"t":"2026-10-21T11:05:00Z","v":4083,"vw":70.450968},{"c":69.75,"h":70.33,"l":69.75,"n":131,"o":70,"t":"2026-10-21T11:15:00Z","v":5656,"vw":69.99845},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T11:35:00Z","v":100,"vw":69.6},{"c":69.5,"h":69.6,"l":69.5,"n":5,"o":69.6,"t":"2026-10-21T12:10:00Z","v":951,"vw":69.52},{"c":69.5775,"h":69.5775,"l":69.5775,"n":1,"o":69.5775,"t":"2026-10-21T12:30:00Z","v":400,"vw":69.5775},{"c":69.5,"h":69.5,"l":69.5,"n":12,"o":69.5,"t":"2026-10-21T12:35:00Z","v":226,"vw":69.5},{"c":69.58,"h":69.58,"l":69.5,"n":13,"o":69.55,"t":"2026-10-21T12:45:00Z","v":1498,"vw":69.570376},{"c":69.49,"h":69.49,"l":69.49,"n":2,"o":69.49,"t":"2026-10-21T12:50:00Z","v":500,"vw":69.49},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-10-21T12:55:00Z","v":100,"vw":69.78},{"c":69,"h":69.55,"l":69,"n":20,"o":69.55,"t":"2026-10-21T13:05:00Z","v":3631,"vw":69.222706},{"c":69.4,"h":69.4,"l":69,"n":5,"o":69,"t":"2026-10-21T13:10:00Z","v":3310,"vw":69.027098},{"c":69.78,"h":69.78,"l":69.78,"n":2,"o":69.78,"t":"2026-10-21T13:15:00Z","v":191,"vw":69.78},{"c":71.4647,"h":73.2216,"l":70.1,"n":739,"o":70.92,"t":"2026-10-21T13:30:00Z","v":97371,"vw":71.567516},{"c":73.7,"h":74.14,"l":71.9,"n":491,"o":71.9,"t":"2026-10-21T13:35:00Z","v":32442,"vw":73.247749},{"c":74.61,"h":75.585,"l":73.91,"n":807,"o":73.91,"t":"2026-10-21T13:40:00Z","v":103143,"vw":74.739676},{"c":74.79,"h":75.5,"l":73.76,"n":560,"o":74.67,"t":"2026-10-21T13:45:00Z","v":65136,"vw":75.016878},{"c":74.655,"h":75.19,"l":74.0601,"n":569,"o":74.645,"t":"2026-10-21T13:50:00Z","v":55967,"vw":74.797575},{"c":75.68,"h":76.155,"l":74.37,"n":841,"o":74.655,"t":"2026-10-21T13:55:00Z","v":127305,"vw":75.017134},{"c":74.22,"h":75.68,"l":74.17,"n":812,"o":75.68,"t":"2026-10-21T14:00:00Z","v":77678,"vw":74.859868},{"c":74.66,"h":74.99,"l":74.08,"n":907,"o":74.385,"t":"2026-10-21T14:05:00Z","v":84395,"vw":74.525903},{"c":75.71,"h":75.86,"l":74.69,"n":567,"o":74.69,"t":"2026-10-21T14:10:00Z","v":78992,"vw":75.393168},{"c":75.27,"h":75.69,"l":75.135,"n":443,"o":75.43,"t":"2026-10-21T14:15:00Z","v":31965,"vw":75.387282},{"c":74.965,"h":75.4,"l":74.86,"n":385,"o":75.2325,"t":"2026-10-21T14:20:00Z","v":14442,"vw":75.191536},{"c":75.14,"h":75.375,"l":74.91,"n":401,"o":74.9601,"t":"2026-10-21T14:25:00Z","v":30647,"vw":75.149724},{"c":75.12,"h":75.34,"l":74.85,"n":371,"o":75.23,"t":"2026-10-21T14:30:00Z","v":18513,"vw":75.118764},{"c":75.5,"h":75.64,"l":74.97,"n":448,"o":75.11,"t":"2026-10-21T14:35:00Z","v":23482,"vw":75.330571},{"c":75.34,"h":75.71,"l":75.34,"n":366,"o":75.56,"t":"2026-10-21T14:40:00Z","v":26152,"vw":75.556314},{"c":75.515,"h":75.71,"l":75.18,"n":284,"o":75.34,"t":"2026-10-21T14:45:00Z","v":12141,"vw":75.489368},{"c":75.58,"h":75.73,"l":75.405,"n":276,"o":75.515,"t":"2026-10-21T14:50:00Z","v":14321,"vw":75.573281},{"c":75.67,"h":76,"l":75.3,"n":580,"o":75.69,"t":"2026-10-21T14:55:00Z","v":39866,"vw":75.687706},{"c":76.09,"h":76.11,"l":75.57,"n":551,"o":75.665,"t":"2026-10-21T15:00:00Z","v":38420,"vw":75.934958},{"c":76.005,"h":76.32,"l":75.93,"n":477,"o":76.04,"t":"2026-10-21T15:05:00Z","v":30956,"vw":76.10459},{"c":76.73,"h":76.8088,"l":76.03,"n":1330,"o":76.11,"t":"2026-10-21T15:10:00Z","v":137021,"vw":76.450186},{"c":76.76,"h":76.94,"l":76.575,"n":593,"o":76.82,"t":"2026-10-21T15:15:00Z","v":48458,"vw":76.74788},{"c":77.19,"h":77.55,"l":76.795,"n":1039,"o":76.84,"t":"2026-10-21T15:20:00Z","v":72060,"vw":77.303657},{"c":77.31,"h":77.45,"l":77.1,"n":614,"o":77.18,"t":"2026-10-21T15:25:00Z","v":42374,"vw":77.323},{"c":77.32,"h":77.495,"l":77.18,"n":534,"o":77.33,"t":"2026-10-21T15:30:00Z","v":39937,"vw":77.320783},{"c":76.67,"h":77.39,"l":76.66,"n":783,"o":77.32,"t":"2026-10-21T15:35:00Z","v":73935,"vw":77.067344},{"c":77.21,"h":77.265,"l":76.6,"n":625,"o":76.67,"t":"2026-10-21T15:40:00Z","v":41200,"vw":76.946638},{"c":77.21,"h":77.46,"l":76.94,"n":530,"o":77.22,"t":"2026-10-21T15:45:00Z","v":43874,"vw":77.267054},{"c":77.2045,"h":77.3,"l":76.9,"n":449,"o":77.24,"t":"2026-10-21T15:50:00Z","v":27229,"vw":77.0868},{"c":77.02,"h":77.34,"l":77.02,"n":429,"o":77.11,"t":"2026-10-21T15:55:00Z","v":29040,"vw":77.160744},{"c":77.05,"h":77.28,"l":77,"n":345,"o":77.02,"t":"2026-10-21T16:00:00Z","v":15659,"vw":77.132197},{"c":77,"h":77.11,"l":76.9,"n":503,"o":77.055,"t":"2026-10-21T16:05:00Z","v":36290,"vw":77.032634},{"c":77.15,"h":77.15,"l":77.015,"n":257,"o":77.015,"t":"2026-10-21T16:10:00Z","v":12046,"vw":77.088811},{"c":76.39,"h":77.15,"l":76.38,"n":430,"o":77.14,"t":"2026-10-21T16:15:00Z","v":38767,"vw":76.827675},{"c":76.32,"h":76.62,"l":76.17,"n":359,"o":76.4925,"t":"2026-10-21T16:20:00Z","v":26014,"vw":76.393474},{"c":76.04,"h":76.24,"l":75.895,"n":350,"o":76.24,"t":"2026-10-21T16:25:00Z","v":18264,"vw":76.053242},{"c":76.42,"h":76.51,"l":76.04,"n":342,"o":76.06,"t":"2026-10-21T16:30:00Z","v":10569,"vw":76.283636},{"c":76.43,"h":76.43,"l":76.09,"n":294,"o":76.23,"t":"2026-10-21T16:35:00Z","v":8880,"vw":76.21728},{"c":76.24,"h":76.48,"l":76.1,"n":316,"o":76.48,"t":"2026-10-21T16:40:00Z","v":20928,"vw":76.267586},{"c":76.36,"h":76.42,"l":76.14,"n":233,"o":76.215,"t":"2026-10-21T16:45:00Z","v":9111,"vw":76.224074},{"c":76.4,"h":76.52,"l":76.185,"n":277,"o":76.4,"t":"2026-10-21T16:50:00Z","v":13665,"vw":76.326673},{"c":76.32,"h":76.625,"l":76.19,"n":246,"o":76.55,"t":"2026-10-21T16:55:00Z","v":10192,"vw":76.365745},{"c":76.17,"h":76.35,"l":75.94,"n":617,"o":76.23,"t":"2026-10-21T17:00:00Z","v":51594,"vw":76.100072},{"c":76.19,"h":76.22,"l":76.04,"n":247,"o":76.21,"t":"2026-10-21T17:05:00Z","v":11727,"vw":76.128492},{"c":76.26,"h":76.4527,"l":76.175,"n":323,"o":76.2351,"t":"2026-10-21T17:10:00Z","v":11055,"vw":76.345879},{"c":76.137,"h":76.38,"l":76.137,"n":159,"o":76.25,"t":"2026-10-21T17:15:00Z","v":5101,"vw":76.28829},{"c":76.31,"h":76.31,"l":76.06,"n":282,"o":76.25,"t":"2026-10-21T17:20:00Z","v":11985,"vw":76.178067},{"c":76.18,"h":76.38,"l":76.14,"n":186,"o":76.26,"t":"2026-10-21T17:25:00Z","v":8768,"vw":76.263084},{"c":76.185,"h":76.28,"l":76.14,"n":284,"o":76.14,"t":"2026-10-21T17:30:00Z","v":10049,"vw":76.212846},{"c":76.23,"h":76.39,"l":76.205,"n":310,"o":76.24,"t":"2026-10-21T17:35:00Z","v":9154,"vw":76.268942},{"c":76.3393,"h":76.48,"l":76.24,"n":253,"o":76.24,"t":"2026-10-21T17:40:00Z","v":8775,"vw":76.331129},{"c":76.11,"h":76.36,"l":76.08,"n":283,"o":76.26,"t":"2026-10-21T17:45:00Z","v":8069,"vw":76.220609},{"c":76.105,"h":76.17,"l":76.04,"n":313,"o":76.115,"t":"2026-10-21T17:50:00Z","v":19468,"vw":76.094856},{"c":76.31,"h":76.31,"l":76.1,"n":200,"o":76.17,"t":"2026-10-21T17:55:00Z","v":5913,"vw":76.197891},{"c":76.4438,"h":76.4842,"l":76.22,"n":298,"o":76.3,"t":"2026-10-21T18:00:00Z","v":8428,"vw":76.367153},{"c":76.21,"h":76.35,"l":76.19,"n":329,"o":76.33,"t":"2026-10-21T18:05:00Z","v":12112,"vw":76.283615},{"c":76.3401,"h":76.49,"l":76.22,"n":285,"o":76.22,"t":"2026-10-21T18:10:00Z","v":16169,"vw":76.392117},{"c":76.425,"h":76.565,"l":76.365,"n":292,"o":76.47,"t":"2026-10-21T18:15:00Z","v":9767,"vw":76.431369},{"c":76.39,"h":76.53,"l":76.36,"n":202,"o":76.44,"t":"2026-10-21T18:20:00Z","v":7422,"vw":76.470324},{"c":76.37,"h":76.505,"l":76.19,"n":340,"o":76.41,"t":"2026-10-21T18:25:00Z","v":10823,"vw":76.323223},{"c":76.58,"h":76.63,"l":76.335,"n":379,"o":76.44,"t":"2026-10-21T18:30:00Z","v":19131,"vw":76.542274},{"c":76.135,"h":76.6,"l":76.06,"n":371,"o":76.569,"t":"2026-10-21T18:35:00Z","v":20676,"vw":76.446037},{"c":76.165,"h":76.24,"l":75.955,"n":437,"o":76.13,"t":"2026-10-21T18:40:00Z","v":40094,"vw":76.047427},{"c":75.96,"h":76.225,"l":75.885,"n":351,"o":76.09,"t":"2026-10-21T18:45:00Z","v":12848,"vw":76.025287},{"c":75.77,"h":75.955,"l":75.6301,"n":379,"o":75.95,"t":"2026-10-21T18:50:00Z","v":13241,"vw":75.803199},{"c":76,"h":76.05,"l":75.68,"n":376,"o":75.99,"t":"2026-10-21T18:55:00Z","v":15000,"vw":75.937797},{"c":75.55,"h":76,"l":75.301,"n":581,"o":75.935,"t":"2026-10-21T19:00:00Z","v":49548,"vw":75.750643},{"c":75.69,"h":75.74,"l":75.43,"n":409,"o":75.64,"t":"2026-10-21T19:05:00Z","v":27519,"vw":75.567386},{"c":75.74,"h":75.74,"l":75.36,"n":479,"o":75.565,"t":"2026-10-21T19:10:00Z","v":34127,"vw":75.553065},{"c":75.97,"h":76.05,"l":75.74,"n":519,"o":75.87,"t":"2026-10-21T19:15:00Z","v":49903,"vw":75.952578},{"c":76,"h":76.16,"l":75.83,"n":450,"o":75.97,"t":"2026-10-21T19:20:00Z","v":30430,"vw":75.960106},{"c":76.03,"h":76.18,"l":75.96,"n":427,"o":76.07,"t":"2026-10-21T19:25:00Z","v":16155,"vw":76.105345},{"c":76.33,"h":76.46,"l":76.07,"n":732,"o":76.15,"t":"2026-10-21T19:30:00Z","v":50996,"vw":76.301828},{"c":76.245,"h":76.32,"l":76.0585,"n":539,"o":76.25,"t":"2026-10-21T19:35:00Z","v":33473,"vw":76.219528},{"c":76.38,"h":76.475,"l":76.215,"n":653,"o":76.29,"t":"2026-10-21T19:40:00Z","v":28570,"vw":76.309932},{"c":76.22,"h":76.5,"l":76.17,"n":700,"o":76.34,"t":"2026-10-21T19:45:00Z","v":44616,"vw":76.305395},{"c":76.245,"h":76.47,"l":75.76,"n":1602,"o":76.17,"t":"2026-10-21T19:50:00Z","v":82510,"vw":76.009758},{"c":75.55,"h":76.1,"l":75.455,"n":3129,"o":76.08,"t":"2026-10-21T19:55:00Z","v":189234,"vw":75.586729},{"c":75.59,"h":75.59,"l":75.59,"n":47,"o":75.59,"t":"2026-10-21T20:00:00Z","v":328834,"vw":75.59},{"c":75.65,"h":75.65,"l":75.65,"n":3,"o":75.65,"t":"2026-10-21T20:10:00Z","v":302,"vw":75.65},{"c":76.3165,"h":76.3165,"l":76.3165,"n":8,"o":76.3165,"t":"2026-10-21T21:35:00Z","v":231,"vw":76.3165},{"c":75.51,"h":76.4999,"l":75.51,"n":3,"o":76.4999,"t":"2026-10-21T22:05:00Z","v":449,"vw":76.217071},{"c":75.29,"h":75.29,"l":75.29,"n":7,"o":75.29,"t":"2026-10-21T22:20:00Z","v":507,"vw":75.29},{"c":76.4441,"h":76.4441,"l":76.4441,"n":1,"o":76.4441,"t":"2026-10-21T22:35:00Z","v":300,"vw":76.4441},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-10-21T22:45:00Z","v":200,"vw":75.6},{"c":75.0568,"h":75.0568,"l":75.0568,"n":1,"o":75.0568,"t":"2026-10-21T22:50:00Z","v":500,"vw":75.0568},{"c":76.4615,"h":76.4615,"l":76.4615,"n":1,"o":76.4615,"t":"2026-10-21T22:55:00Z","v":200,"vw":76.4615},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-21T23:45:00Z","v":100,"vw":75},{"c":75.2,"h":75.2,"l":75.2,"n":6,"o":75.2,"t":"2026-10-21T23:50:00Z","v":384,"vw":75.2},{"c":74.02,"h":74.23,"l":73.78,"n":29,"o":73.78,"t":"2026-10-22T08:00:00Z","v":778,"vw":73.996035},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-22T08:15:00Z","v":117,"vw":73.76},{"c":73.49,"h":73.49,"l":73.49,"n":4,"o":73.49,"t":"2026-10-22T09:00:00Z","v":408,"vw":73.49},{"c":73,"h":73,"l":72.5,"n":7,"o":72.5,"t":"2026-10-22T10:30:00Z","v":645,"vw":72.654882},{"c":73.6,"h":73.6,"l":73.6,"n":26,"o":73.6,"t":"2026-10-22T11:00:00Z","v":596,"vw":73.6},{"c":73.5,"h":73.5,"l":73.5,"n":7,"o":73.5,"t":"2026-10-22T11:25:00Z","v":3393,"vw":73.5},{"c":73.5,"h":73.51,"l":73.5,"n":4,"o":73.51,"t":"2026-10-22T11:45:00Z","v":1500,"vw":73.500667},{"c":73.98,"h":73.98,"l":73.3,"n":4,"o":73.3,"t":"2026-10-22T11:50:00Z","v":1026,"vw":73.86785},{"c":73.8,"h":73.8,"l":73.79,"n":12,"o":73.79,"t":"2026-10-22T11:55:00Z","v":631,"vw":73.795},{"c":73.9287,"h":73.9287,"l":73.81,"n":11,"o":73.81,"t":"2026-10-22T12:05:00Z","v":1000,"vw":73.894976},{"c":73.98,"h":73.98,"l":73.98,"n":1,"o":73.98,"t":"2026-10-22T12:15:00Z","v":1000,"vw":73.98},{"c":73.2,"h":73.21,"l":73.2,"n":4,"o":73.21,"t":"2026-10-22T12:20:00Z","v":202,"vw":73.205},{"c":73.98,"h":73.98,"l":73.67,"n":10,"o":73.68,"t":"2026-10-22T12:25:00Z","v":2112,"vw":73.719414},{"c":73,"h":73.15,"l":73,"n":33,"o":73.15,"t":"2026-10-22T12:35:00Z","v":1847,"vw":73.109137},{"c":73.25,"h":73.25,"l":73.01,"n":15,"o":73.03,"t":"2026-10-22T12:50:00Z","v":866,"vw":73.053478},{"c":73.4282,"h":73.4282,"l":73.4282,"n":3,"o":73.4282,"t":"2026-10-22T13:00:00Z","v":1800,"vw":73.4282},{"c":73.25,"h":73.4,"l":73.25,"n":28,"o":73.4,"t":"2026-10-22T13:05:00Z","v":1175,"vw":73.316},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-22T13:10:00Z","v":150,"vw":74.4},{"c":73.25,"h":73.25,"l":73.25,"n":39,"o":73.25,"t":"2026-10-22T13:15:00Z","v":2000,"vw":73.25},{"c":74.6773,"h":75.59,"l":73.56,"n":493,"o":73.73,"t":"2026-10-22T13:30:00Z","v":52938,"vw":74.372612},{"c":73.955,"h":74.41,"l":73.25,"n":520,"o":74.215,"t":"2026-10-22T13:35:00Z","v":65264,"vw":73.880164},{"c":72.77,"h":74.625,"l":72.57,"n":1849,"o":74.12,"t":"2026-10-22T13:40:00Z","v":191692,"vw":73.580508},{"c":71.315,"h":72.81,"l":71.285,"n":664,"o":72.81,"t":"2026-10-22T13:45:00Z","v":48611,"vw":72.001121},{"c":71.44,"h":71.91,"l":70.88,"n":1078,"o":71,"t":"2026-10-22T13:50:00Z","v":124765,"vw":71.26092},{"c":71.56,"h":71.76,"l":71.06,"n":418,"o":71.32,"t":"2026-10-22T13:55:00Z","v":19825,"vw":71.508191},{"c":72.0865,"h":72.55,"l":71.52,"n":476,"o":71.55,"t":"2026-10-22T14:00:00Z","v":22981,"vw":72.074675},{"c":71.08,"h":71.94,"l":71.08,"n":411,"o":71.94,"t":"2026-10-22T14:05:00Z","v":15624,"vw":71.493027},{"c":70.42,"h":71.32,"l":70.39,"n":848,"o":71.075,"t":"2026-10-22T14:10:00Z","v":65673,"vw":71.021137},{"c":70.34,"h":70.535,"l":70.31,"n":496,"o":70.52,"t":"2026-10-22T14:15:00Z","v":32323,"vw":70.486087},{"c":70.095,"h":70.815,"l":69.73,"n":804,"o":70.24,"t":"2026-10-22T14:20:00Z","v":84461,"vw":70.184729},{"c":69.455,"h":70.09,"l":69.26,"n":555,"o":69.97,"t":"2026-10-22T14:25:00Z","v":42262,"vw":69.437191},{"c":69.59,"h":69.9,"l":69.14,"n":817,"o":69.51,"t":"2026-10-22T14:30:00Z","v":38119,"vw":69.471972},{"c":70.2,"h":70.3692,"l":69.105,"n":402,"o":69.48,"t":"2026-10-22T14:35:00Z","v":14103,"vw":69.696234},{"c":70.08,"h":70.4726,"l":69.9301,"n":408,"o":70.19,"t":"2026-10-22T14:40:00Z","v":21528,"vw":70.218701},{"c":70.7,"h":70.7,"l":70.08,"n":372,"o":70.35,"t":"2026-10-22T14:45:00Z","v":38955,"vw":70.332942},{"c":70.76,"h":70.89,"l":70.48,"n":364,"o":70.59,"t":"2026-10-22T14:50:00Z","v":20779,"vw":70.704746},{"c":70.91,"h":70.94,"l":70.3001,"n":366,"o":70.755,"t":"2026-10-22T14:55:00Z","v":14514,"vw":70.71468},{"c":70.9,"h":71.21,"l":70.6,"n":676,"o":70.83,"t":"2026-10-22T15:00:00Z","v":57552,"vw":70.887756},{"c":70.74,"h":71.13,"l":70.585,"n":436,"o":70.81,"t":"2026-10-22T15:05:00Z","v":23941,"vw":70.73237},{"c":70.385,"h":70.745,"l":70.25,"n":358,"o":70.72,"t":"2026-10-22T15:10:00Z","v":15027,"vw":70.433442},{"c":70.65,"h":70.67,"l":70.375,"n":229,"o":70.375,"t":"2026-10-22T15:15:00Z","v":9195,"vw":70.592131},{"c":69.905,"h":70.91,"l":69.85,"n":807,"o":70.73,"t":"2026-10-22T15:20:00Z","v":72054,"vw":70.279856},{"c":69.86,"h":70.0007,"l":69.7501,"n":267,"o":69.9,"t":"2026-10-22T15:25:00Z","v":19479,"vw":69.878591},{"c":69.7,"h":69.97,"l":69.7,"n":504,"o":69.91,"t":"2026-10-22T15:30:00Z","v":73951,"vw":69.812549},{"c":69.88,"h":69.99,"l":69.695,"n":258,"o":69.7,"t":"2026-10-22T15:35:00Z","v":10883,"vw":69.882261},{"c":69.46,"h":69.99,"l":69.46,"n":488,"o":69.9,"t":"2026-10-22T15:40:00Z","v":43007,"vw":69.693989},{"c":68.78,"h":69.56,"l":68.59,"n":692,"o":69.545,"t":"2026-10-22T15:45:00Z","v":43675,"vw":69.002981},{"c":69.56,"h":69.57,"l":68.77,"n":895,"o":68.8797,"t":"2026-10-22T15:50:00Z","v":82904,"vw":69.331075},{"c":69.39,"h":69.755,"l":69.25,"n":754,"o":69.46,"t":"2026-10-22T15:55:00Z","v":57032,"vw":69.438381},{"c":69.225,"h":69.6,"l":69.21,"n":409,"o":69.39,"t":"2026-10-22T16:00:00Z","v":22465,"vw":69.407751},{"c":69.68,"h":69.68,"l":69.19,"n":408,"o":69.22,"t":"2026-10-22T16:05:00Z","v":23930,"vw":69.320025},{"c":69.36,"h":69.59,"l":69.295,"n":312,"o":69.59,"t":"2026-10-22T16:10:00Z","v":15993,"vw":69.426283},{"c":69.6038,"h":69.69,"l":69.265,"n":243,"o":69.28,"t":"2026-10-22T16:15:00Z","v":10806,"vw":69.457463},{"c":69.805,"h":69.83,"l":69.32,"n":473,"o":69.51,"t":"2026-10-22T16:20:00Z","v":23826,"vw":69.558099},{"c":69.69,"h":69.805,"l":69.47,"n":359,"o":69.64,"t":"2026-10-22T16:25:00Z","v":17034,"vw":69.609649},{"c":69.2,"h":69.64,"l":69.2,"n":439,"o":69.62,"t":"2026-10-22T16:30:00Z","v":18771,"vw":69.487892},{"c":68.455,"h":69.13,"l":68.455,"n":1261,"o":69.1,"t":"2026-10-22T16:35:00Z","v":100337,"vw":68.816797}],"history":[{"c":15.37,"h":15.655,"l":15.1,"n":21757,"o":15.31,"t":"2024-10-21T04:00:00Z","v":1701385,"vw":15.363403},{"c":15.14,"h":15.51,"l":14.935,"n":21392,"o":15.36,"t":"2024-10-22T04:00:00Z","v":1572324,"vw":15.11006},{"c":15.1,"h":15.3,"l":14.71,"n":19904,"o":15.07,"t":"2024-10-23T04:00:00Z","v":1518951,"vw":14.972308},{"c":15.47,"h":15.6,"l":15.2,"n":20876,"o":15.35,"t":"2024-10-24T04:00:00Z","v":1590231,"vw":15.395651},{"c":15.49,"h":15.74,"l":15.4,"n":16437,"o":15.6,"t":"2024-10-25T04:00:00Z","v":1088807,"vw":15.523027},{"c":15.86,"h":16.09,"l":15.53,"n":18346,"o":15.69,"t":"2024-10-28T04:00:00Z","v":1504317,"vw":15.831418},{"c":15.79,"h":16.1492,"l":15.4304,"n":21381,"o":15.78,"t":"2024-10-29T04:00:00Z","v":1834970,"vw":15.817767},{"c":16.49,"h":16.89,"l":15.02,"n":31210,"o":15.36,"t":"2024-10-30T04:00:00Z","v":3251667,"vw":16.49202},{"c":16.03,"h":17.09,"l":15.77,"n":28050,"o":16.37,"t":"2024-10-31T04:00:00Z","v":2318474,"vw":16.125767},{"c":16.33,"h":16.49,"l":15.7,"n":22444,"o":16.23,"t":"2024-11-01T04:00:00Z","v":1899025,"vw":16.174463},{"c":16.78,"h":17.02,"l":16.1,"n":17830,"o":16.35,"t":"2024-11-04T05:00:00Z","v":1264619,"vw":16.673436},{"c":17.34,"h":17.36,"l":16.35,"n":17156,"o":16.47,"t":"2024-11-05T05:00:00Z","v":1064642,"vw":17.119419},{"c":16.6,"h":18.21,"l":16.07,"n":35562,"o":18.09,"t":"2024-11-06T05:00:00Z","v":3787325,"vw":16.650608},{"c":16.17,"h":16.97,"l":16.135,"n":21590,"o":16.71,"t":"2024-11-07T05:00:00Z","v":1847147,"vw":16.358004},{"c":15.64,"h":16.14,"l":15.46,"n":24322,"o":16.05,"t":"2024-11-08T05:00:00Z","v":1714923,"vw":15.678743},{"c":15.9,"h":16.58,"l":15.65,"n":36191,"o":15.7,"t":"2024-11-11T05:00:00Z","v":3465515,"vw":15.935485},{"c":15.68,"h":16.34,"l":15.46,"n":21349,"o":15.67,"t":"2024-11-12T05:00:00Z","v":1792970,"vw":15.812019},{"c":14.91,"h":15.89,"l":14.84,"n":22733,"o":15.6,"t":"2024-11-13T05:00:00Z","v":2098906,"vw":15.091545},{"c":14.12,"h":15.02,"l":14.1,"n":26033,"o":14.93,"t":"2024-11-14T05:00:00Z","v":2254971,"vw":14.394331},{"c":13.34,"h":14.07,"l":13.295,"n":33176,"o":14.05,"t":"2024-11-15T05:00:00Z","v":2891358,"vw":13.510203},{"c":13.18,"h":13.46,"l":12.96,"n":21191,"o":13.34,"t":"2024-11-18T05:00:00Z","v":2017673,"vw":13.22058},{"c":13.57,"h":13.575,"l":12.95,"n":21498,"o":13.08,"t":"2024-11-19T05:00:00Z","v":1758816,"vw":13.390342},{"c":13.32,"h":13.8,"l":13.1638,"n":20050,"o":13.61,"t":"2024-11-20T05:00:00Z","v":1406081,"vw":13.419066},{"c":13.29,"h":13.51,"l":13.015,"n":20400,"o":13.3,"t":"2024-11-21T05:00:00Z","v":1626218,"vw":13.30446},{"c":14.31,"h":14.565,"l":12.98,"n":32842,"o":13.17,"t":"2024-11-22T05:00:00Z","v":5631208,"vw":14.077525},{"c":15.3,"h":15.67,"l":14.6086,"n":26534,"o":14.7,"t":"2024-11-25T05:00:00Z","v":2394483,"vw":15.19619},{"c":15.01,"h":15.09,"l":14.61,"n":23871,"o":15.05,"t":"2024-11-26T05:00:00Z","v":3032397,"vw":14.883212},{"c":15.48,"h":15.72,"l":15.22,"n":15250,"o":15.28,"t":"2024-11-27T05:00:00Z","v":1510327,"vw":15.518657},{"c":15.9,"h":15.9,"l":15.49,"n":8227,"o":15.53,"t":"2024-11-29T05:00:00Z","v":960890,"vw":15.801763},{"c":16.47,"h":16.5304,"l":15.69,"n":22336,"o":15.76,"t":"2024-12-02T05:00:00Z","v":1718678,"vw":16.369312},{"c":15.82,"h":16.46,"l":15.58,"n":17184,"o":16.38,"t":"2024-12-03T05:00:00Z","v":1253186,"vw":15.835583},{"c":15.99,"h":16.35,"l":15.54,"n":13516,"o":15.82,"t":"2024-12-04T05:00:00Z","v":1066793,"vw":16.018374},{"c":15.23,"h":16.1,"l":15.1,"n":14673,"o":15.99,"t":"2024-12-05T05:00:00Z","v":1856461,"vw":15.345066},{"c":15.87,"h":16.18,"l":15.39,"n":15204,"o":15.57,"t":"2024-12-06T05:00:00Z","v":1301393,"vw":15.835478},{"c":16.15,"h":16.5,"l":15.89,"n":24063,"o":16.06,"t":"2024-12-09T05:00:00Z","v":1468707,"vw":16.190246},{"c":16.15,"h":16.73,"l":15.74,"n":18200,"o":16.14,"t":"2024-12-10T05:00:00Z","v":1266231,"vw":16.205559},{"c":16.08,"h":16.47,"l":15.86,"n":14835,"o":16.4,"t":"2024-12-11T05:00:00Z","v":739345,"vw":16.167006},{"c":14.95,"h":15.835,"l":14.39,"n":24810,"o":15.7,"t":"2024-12-12T05:00:00Z","v":2678008,"vw":14.837675},{"c":14.205,"h":15.03,"l":14.06,"n":30228,"o":14.9,"t":"2024-12-13T05:00:00Z","v":2987558,"vw":14.238017},{"c":14.99,"h":15.06,"l":13.82,"n":24167,"o":14.21,"t":"2024-12-16T05:00:00Z","v":3431800,"vw":14.778238},{"c":14.72,"h":15.31,"l":14.47,"n":17815,"o":14.96,"t":"2024-12-17T05:00:00Z","v":1278560,"vw":14.748227},{"c":13.42,"h":14.89,"l":13.17,"n":26811,"o":14.73,"t":"2024-12-18T05:00:00Z","v":1930940,"vw":13.773515},{"c":13.61,"h":13.73,"l":13.2,"n":21374,"o":13.71,"t":"2024-12-19T05:00:00Z","v":1735167,"vw":13.49318},{"c":14.04,"h":14.44,"l":13.4101,"n":16651,"o":13.52,"t":"2024-12-20T05:00:00Z","v":2024726,"vw":14.058099},{"c":14.73,"h":14.87,"l":13.92,"n":23544,"o":14.03,"t":"2024-12-23T05:00:00Z","v":2052710,"vw":14.543851},{"c":14.67,"h":14.99,"l":14.59,"n":9011,"o":14.97,"t":"2024-12-24T05:00:00Z","v":902314,"vw":14.713175},{"c":14.67,"h":14.98,"l":14.2,"n":17699,"o":14.42,"t":"2024-12-26T05:00:00Z","v":1225360,"vw":14.725226},{"c":14.59,"h":14.74,"l":14.25,"n":17560,"o":14.53,"t":"2024-12-27T05:00:00Z","v":1252070,"vw":14.508486},{"c":14.35,"h":14.62,"l":13.92,"n":14718,"o":14.31,"t":"2024-12-30T05:00:00Z","v":1148276,"vw":14.292391},{"c":14.36,"h":14.54,"l":14.17,"n":14024,"o":14.43,"t":"2024-12-31T05:00:00Z","v":906763,"vw":14.357546},{"c":14.19,"h":14.84,"l":14.115,"n":16007,"o":14.5,"t":"2025-01-02T05:00:00Z","v":1140150,"vw":14.390219},{"c":15.6,"h":15.93,"l":14.03,"n":27774,"o":14.28,"t":"2025-01-03T05:00:00Z","v":2285183,"vw":15.342825},{"c":15.92,"h":16.3797,"l":15.65,"n":23352,"o":15.9,"t":"2025-01-06T05:00:00Z","v":2126684,"vw":16.019802},{"c":15.53,"h":16.94,"l":15.49,"n":26743,"o":16.04,"t":"2025-01-07T05:00:00Z","v":1739580,"vw":15.913571},{"c":15.83,"h":16.03,"l":14.7153,"n":17977,"o":15.16,"t":"2025-01-08T05:00:00Z","v":1345117,"vw":15.599903},{"c":15.58,"h":15.65,"l":14.88,"n":20307,"o":15.28,"t":"2025-01-10T05:00:00Z","v":1490984,"vw":15.478757},{"c":15.71,"h":17.25,"l":15.37,"n":35127,"o":16.4,"t":"2025-01-13T05:00:00Z","v":2992672,"vw":16.101868},{"c":15.44,"h":16.47,"l":15.06,"n":23443,"o":15.97,"t":"2025-01-14T05:00:00Z","v":1893079,"vw":15.572379},{"c":14.98,"h":16.63,"l":14.96,"n":28053,"o":16.11,"t":"2025-01-15T05:00:00Z","v":2779077,"vw":15.512979},{"c":15.09,"h":15.19,"l":14.06,"n":29838,"o":14.97,"t":"2025-01-16T05:00:00Z","v":2728658,"vw":14.905035},{"c":15.08,"h":15.5,"l":14.9,"n":20153,"o":15.46,"t":"2025-01-17T05:00:00Z","v":1324946,"vw":15.119433},{"c":16.16,"h":16.22,"l":15.2,"n":20290,"o":15.38,"t":"2025-01-21T05:00:00Z","v":1723388,"vw":15.950857},{"c":16.31,"h":16.75,"l":15.99,"n":20372,"o":16.1,"t":"2025-01-22T05:00:00Z","v":1397737,"vw":16.415489},{"c":14.9,"h":16.13,"l":14.185,"n":35558,"o":16.1,"t":"2025-01-23T05:00:00Z","v":3457140,"vw":14.844966},{"c":14.81,"h":15.16,"l":14.575,"n":23673,"o":14.95,"t":"2025-01-24T05:00:00Z","v":1846758,"vw":14.899722},{"c":14.85,"h":15.04,"l":14.44,"n":22520,"o":14.61,"t":"2025-01-27T05:00:00Z","v":1342144,"vw":14.745883},{"c":14.84,"h":15,"l":13.76,"n":25837,"o":14.99,"t":"2025-01-28T05:00:00Z","v":1778793,"vw":14.490478},{"c":14.84,"h":15.17,"l":14.54,"n":21256,"o":14.96,"t":"2025-01-29T05:00:00Z","v":1688358,"vw":14.858855},{"c":15.08,"h":15.6,"l":14.88,"n":24246,"o":15.24,"t":"2025-01-30T05:00:00Z","v":2276052,"vw":15.140656},{"c":15,"h":15.5,"l":14.8,"n":24252,"o":15.18,"t":"2025-01-31T05:00:00Z","v":1822587,"vw":15.138093},{"c":14.45,"h":14.77,"l":14.15,"n":25234,"o":14.5,"t":"2025-02-03T05:00:00Z","v":1660382,"vw":14.461366},{"c":14.41,"h":14.668,"l":14.01,"n":21220,"o":14.25,"t":"2025-02-04T05:00:00Z","v":2023661,"vw":14.333664},{"c":14.7,"h":15.1682,"l":14.28,"n":29398,"o":14.55,"t":"2025-02-05T05:00:00Z","v":3161365,"vw":14.763288},{"c":14.65,"h":15.08,"l":14.53,"n":20504,"o":14.8,"t":"2025-02-06T05:00:00Z","v":2158806,"vw":14.735186},{"c":14.25,"h":15.1999,"l":13.78,"n":28129,"o":14.68,"t":"2025-02-07T05:00:00Z","v":2551667,"vw":14.17751},{"c":12.06,"h":13.46,"l":11.8955,"n":60016,"o":13.43,"t":"2025-02-10T05:00:00Z","v":6632626,"vw":12.28863},{"c":11.82,"h":12.77,"l":11.675,"n":37652,"o":11.98,"t":"2025-02-11T05:00:00Z","v":3607333,"vw":11.997825},{"c":12,"h":12.255,"l":11.5501,"n":35928,"o":11.59,"t":"2025-02-12T05:00:00Z","v":4210974,"vw":12.067372},{"c":11.94,"h":12.05,"l":10.8,"n":52418,"o":11.15,"t":"2025-02-13T05:00:00Z","v":5940026,"vw":11.542934},{"c":12.315,"h":13.07,"l":11.865,"n":46902,"o":12.01,"t":"2025-02-14T05:00:00Z","v":4358130,"vw":12.545974},{"c":12.07,"h":13.12,"l":11.93,"n":40460,"o":12.58,"t":"2025-02-18T05:00:00Z","v":3594710,"vw":12.315629},{"c":12.1,"h":12.36,"l":11.43,"n":30957,"o":11.82,"t":"2025-02-19T05:00:00Z","v":2873007,"vw":11.986013},{"c":11.56,"h":12.165,"l":11.49,"n":30486,"o":12.13,"t":"2025-02-20T05:00:00Z","v":2422225,"vw":11.725074},{"c":10.9,"h":11.85,"l":10.83,"n":29654,"o":11.61,"t":"2025-02-21T05:00:00Z","v":2849625,"vw":11.05917},{"c":11.29,"h":11.41,"l":10.63,"n":34772,"o":10.89,"t":"2025-02-24T05:00:00Z","v":3513000,"vw":11.163762},{"c":11.11,"h":11.48,"l":10.93,"n":37857,"o":11.26,"t":"2025-02-25T05:00:00Z","v":3665478,"vw":11.242522},{"c":11.65,"h":11.895,"l":11.374,"n":31769,"o":11.6,"t":"2025-02-26T05:00:00Z","v":3014556,"vw":11.639647},{"c":10.78,"h":11.57,"l":10.74,"n":32130,"o":11.44,"t":"2025-02-27T05:00:00Z","v":2589796,"vw":10.99024},{"c":10.69,"h":10.8,"l":10.4,"n":31395,"o":10.57,"t":"2025-02-28T05:00:00Z","v":2895588,"vw":10.611895},{"c":9.85,"h":10.73,"l":9.77,"n":35408,"o":10.69,"t":"2025-03-03T05:00:00Z","v":3352077,"vw":10.127782},{"c":10.52,"h":10.75,"l":9.27,"n":53445,"o":9.49,"t":"2025-03-04T05:00:00Z","v":5438548,"vw":10.268609},{"c":10.93,"h":11.505,"l":10.36,"n":37163,"o":10.68,"t":"2025-03-05T05:00:00Z","v":3842420,"vw":11.021845},{"c":11.47,"h":11.56,"l":10.61,"n":42643,"o":10.61,"t":"2025-03-06T05:00:00Z","v":4344298,"vw":11.240608},{"c":11.7,"h":11.79,"l":11.06,"n":31609,"o":11.45,"t":"2025-03-07T05:00:00Z","v":3310453,"vw":11.495841},{"c":10.59,"h":11.61,"l":10.53,"n":33301,"o":11.5,"t":"2025-03-10T04:00:00Z","v":3074661,"vw":10.889808},{"c":10.81,"h":11.25,"l":10.37,"n":40433,"o":10.58,"t":"2025-03-11T04:00:00Z","v":3800620,"vw":10.732193},{"c":10.85,"h":10.98,"l":10.52,"n":29117,"o":10.89,"t":"2025-03-12T04:00:00Z","v":2489286,"vw":10.810848},{"c":9.88,"h":10.84,"l":9.86,"n":27159,"o":10.75,"t":"2025-03-13T04:00:00Z","v":2257703,"vw":10.170509},{"c":10.34,"h":10.415,"l":10.01,"n":25530,"o":10.055,"t":"2025-03-14T04:00:00Z","v":2791692,"vw":10.265085},{"c":10.76,"h":10.87,"l":10.28,"n":19532,"o":10.38,"t":"2025-03-17T04:00:00Z","v":2045469,"vw":10.60358},{"c":10.51,"h":10.64,"l":10.255,"n":25052,"o":10.57,"t":"2025-03-18T04:00:00Z","v":2697947,"vw":10.50285},{"c":10.29,"h":10.75,"l":10.26,"n":26903,"o":10.48,"t":"2025-03-19T04:00:00Z","v":2649789,"vw":10.468415},{"c":9.95,"h":10.3279,"l":9.83,"n":26370,"o":10.18,"t":"2025-03-20T04:00:00Z","v":4056241,"vw":10.007326},{"c":10.39,"h":10.425,"l":9.65,"n":25643,"o":9.83,"t":"2025-03-21T04:00:00Z","v":3434946,"vw":10.222539},{"c":10.39,"h":10.6,"l":10.32,"n":25596,"o":10.52,"t":"2025-03-24T04:00:00Z","v":2801014,"vw":10.425461},{"c":9.75,"h":10.49,"l":9.7,"n":28707,"o":10.37,"t":"2025-03-25T04:00:00Z","v":3231235,"vw":9.921526},{"c":9.58,"h":9.83,"l":9.325,"n":36623,"o":9.75,"t":"2025-03-26T04:00:00Z","v":3843344,"vw":9.509747},{"c":9.41,"h":9.65,"l":9.31,"n":28538,"o":9.51,"t":"2025-03-27T04:00:00Z","v":2953006,"vw":9.444872},{"c":9.16,"h":9.47,"l":8.92,"n":25802,"o":9.35,"t":"2025-03-28T04:00:00Z","v":2665899,"vw":9.114398},{"c":8.73,"h":8.99,"l":8.67,"n":25384,"o":8.88,"t":"2025-03-31T04:00:00Z","v":2397772,"vw":8.777414},{"c":8.67,"h":9.03,"l":8.54,"n":25115,"o":8.665,"t":"2025-04-01T04:00:00Z","v":2456239,"vw":8.738916},{"c":8.85,"h":9.23,"l":8.53,"n":33833,"o":8.57,"t":"2025-04-02T04:00:00Z","v":3163322,"vw":8.938837},{"c":7.97,"h":8.52,"l":7.94,"n":35329,"o":8.36,"t":"2025-04-03T04:00:00Z","v":3207446,"vw":8.052719},{"c":7.47,"h":7.78,"l":7.185,"n":38503,"o":7.68,"t":"2025-04-04T04:00:00Z","v":3859771,"vw":7.525232},{"c":7.58,"h":7.87,"l":6.78,"n":40404,"o":7.13,"t":"2025-04-07T04:00:00Z","v":4195143,"vw":7.404731},{"c":7.14,"h":8.15,"l":6.98,"n":30689,"o":7.98,"t":"2025-04-08T04:00:00Z","v":3337930,"vw":7.345478},{"c":8.67,"h":8.86,"l":6.94,"n":55507,"o":6.94,"t":"2025-04-09T04:00:00Z","v":5756120,"vw":8.158756},{"c":7.7,"h":8.35,"l":7.52,"n":35849,"o":8.29,"t":"2025-04-10T04:00:00Z","v":3934246,"vw":7.748553},{"c":8.01,"h":8.06,"l":7.4266,"n":29227,"o":7.75,"t":"2025-04-11T04:00:00Z","v":3349049,"vw":7.84772},{"c":8.275,"h":8.515,"l":8.11,"n":27450,"o":8.28,"t":"2025-04-14T04:00:00Z","v":3360051,"vw":8.321472},{"c":8.16,"h":8.415,"l":7.97,"n":24894,"o":8.15,"t":"2025-04-15T04:00:00Z","v":3053755,"vw":8.175541},{"c":8.03,"h":8.22,"l":7.86,"n":27785,"o":8.07,"t":"2025-04-16T04:00:00Z","v":2980836,"vw":7.996407},{"c":7.51,"h":7.775,"l":7.33,"n":40043,"o":7.74,"t":"2025-04-17T04:00:00Z","v":6488638,"vw":7.57135},{"c":7.68,"h":7.7,"l":7.25,"n":32489,"o":7.39,"t":"2025-04-21T04:00:00Z","v":6988501,"vw":7.518709},{"c":7.96,"h":8.01,"l":7.735,"n":27687,"o":7.86,"t":"2025-04-22T04:00:00Z","v":4660959,"vw":7.899636},{"c":8.015,"h":8.67,"l":7.94,"n":35699,"o":8.42,"t":"2025-04-23T04:00:00Z","v":4434687,"vw":8.158546},{"c":8.31,"h":8.32,"l":7.86,"n":43954,"o":8.27,"t":"2025-04-24T04:00:00Z","v":5770460,"vw":8.09298},{"c":8.3,"h":8.335,"l":7.95,"n":26168,"o":8.26,"t":"2025-04-25T04:00:00Z","v":3029711,"vw":8.211097},{"c":8.48,"h":8.69,"l":8.27,"n":26091,"o":8.48,"t":"2025-04-28T04:00:00Z","v":3178683,"vw":8.434338},{"c":8.38,"h":8.59,"l":8.28,"n":24275,"o":8.55,"t":"2025-04-29T04:00:00Z","v":2565034,"vw":8.415488},{"c":8.27,"h":8.29,"l":8.04,"n":23411,"o":8.12,"t":"2025-04-30T04:00:00Z","v":2785986,"vw":8.189532},{"c":8.1,"h":8.38,"l":8.075,"n":26290,"o":8.3,"t":"2025-05-01T04:00:00Z","v":2997651,"vw":8.172859},{"c":8.43,"h":8.59,"l":8.23,"n":27141,"o":8.43,"t":"2025-05-02T04:00:00Z","v":3188281,"vw":8.477325},{"c":8.61,"h":8.63,"l":8.24,"n":26694,"o":8.39,"t":"2025-05-05T04:00:00Z","v":3365212,"vw":8.497777},{"c":8.1,"h":8.43,"l":8.06,"n":28149,"o":8.38,"t":"2025-05-06T04:00:00Z","v":3544115,"vw":8.203904},{"c":8.31,"h":8.36,"l":7.72,"n":34080,"o":8.17,"t":"2025-05-07T04:00:00Z","v":4169013,"vw":8.140909},{"c":8.63,"h":8.88,"l":8.25,"n":40630,"o":8.395,"t":"2025-05-08T04:00:00Z","v":4978815,"vw":8.643315},{"c":8.77,"h":10.15,"l":8.33,"n":65089,"o":9.705,"t":"2025-05-09T04:00:00Z","v":7830437,"vw":8.886931},{"c":9.49,"h":9.74,"l":9.0592,"n":37932,"o":9.3,"t":"2025-05-12T04:00:00Z","v":4036735,"vw":9.438617},{"c":9.65,"h":9.79,"l":9.44,"n":41290,"o":9.61,"t":"2025-05-13T04:00:00Z","v":4149188,"vw":9.645152},{"c":9.12,"h":9.78,"l":9.08,"n":42731,"o":9.71,"t":"2025-05-14T04:00:00Z","v":4666509,"vw":9.255325},{"c":9.2,"h":9.25,"l":8.7,"n":29968,"o":9.01,"t":"2025-05-15T04:00:00Z","v":3173558,"vw":9.058631},{"c":9.39,"h":9.42,"l":8.95,"n":27764,"o":9.22,"t":"2025-05-16T04:00:00Z","v":3013489,"vw":9.218173},{"c":8.93,"h":9.2,"l":8.76,"n":31301,"o":9.12,"t":"2025-05-19T04:00:00Z","v":4292754,"vw":8.902917},{"c":9.08,"h":9.17,"l":8.74,"n":21063,"o":8.91,"t":"2025-05-20T04:00:00Z","v":2045284,"vw":9.011955},{"c":8.32,"h":8.855,"l":8.295,"n":22076,"o":8.84,"t":"2025-05-21T04:00:00Z","v":2318125,"vw":8.522135},{"c":8.54,"h":8.555,"l":8.12,"n":27120,"o":8.225,"t":"2025-05-22T04:00:00Z","v":2617879,"vw":8.412603},{"c":8.17,"h":8.38,"l":8.065,"n":18950,"o":8.24,"t":"2025-05-23T04:00:00Z","v":1800746,"vw":8.166508},{"c":8.59,"h":8.63,"l":8.31,"n":27934,"o":8.47,"t":"2025-05-27T04:00:00Z","v":2654762,"vw":8.555375},{"c":8.86,"h":9.08,"l":8.4108,"n":30247,"o":8.61,"t":"2025-05-28T04:00:00Z","v":2850180,"vw":8.817306},{"c":9.335,"h":9.385,"l":8.81,"n":38001,"o":8.94,"t":"2025-05-29T04:00:00Z","v":4306729,"vw":9.179687},{"c":9.53,"h":9.5899,"l":9.04,"n":39335,"o":9.22,"t":"2025-05-30T04:00:00Z","v":4649195,"vw":9.413337},{"c":9.45,"h":9.79,"l":9.42,"n":43826,"o":9.61,"t":"2025-06-02T04:00:00Z","v":5475425,"vw":9.600908},{"c":9.11,"h":9.475,"l":8.9594,"n":35908,"o":9.47,"t":"2025-06-03T04:00:00Z","v":4363074,"vw":9.150921},{"c":9.34,"h":9.47,"l":9.035,"n":26663,"o":9.04,"t":"2025-06-04T04:00:00Z","v":3490022,"vw":9.316206},{"c":9.11,"h":9.655,"l":8.945,"n":32569,"o":9.42,"t":"2025-06-05T04:00:00Z","v":3397087,"vw":9.284038},{"c":9.42,"h":9.83,"l":9.21,"n":43040,"o":9.38,"t":"2025-06-06T04:00:00Z","v":5025794,"vw":9.549017},{"c":10.09,"h":10.18,"l":9.3,"n":45522,"o":9.63,"t":"2025-06-09T04:00:00Z","v":6574710,"vw":9.720985},{"c":10.65,"h":10.74,"l":10.12,"n":48873,"o":10.2,"t":"2025-06-10T04:00:00Z","v":5382603,"vw":10.571586},{"c":10.78,"h":11.12,"l":10.695,"n":36753,"o":10.85,"t":"2025-06-11T04:00:00Z","v":4229058,"vw":10.870754},{"c":10.58,"h":10.81,"l":10.43,"n":27461,"o":10.6,"t":"2025-06-12T04:00:00Z","v":3272990,"vw":10.609786},{"c":10.415,"h":10.67,"l":10.24,"n":21545,"o":10.35,"t":"2025-06-13T04:00:00Z","v":2237887,"vw":10.481611},{"c":11.01,"h":11.18,"l":10.17,"n":34298,"o":10.53,"t":"2025-06-16T04:00:00Z","v":3824863,"vw":10.816688},{"c":10.56,"h":10.9361,"l":10.54,"n":24571,"o":10.87,"t":"2025-06-17T04:00:00Z","v":2712438,"vw":10.724302},{"c":10.87,"h":11.1,"l":10.38,"n":28771,"o":10.62,"t":"2025-06-18T04:00:00Z","v":3861962,"vw":10.841386},{"c":10.81,"h":11.02,"l":10.505,"n":24253,"o":11.02,"t":"2025-06-20T04:00:00Z","v":3655248,"vw":10.768985},{"c":10.79,"h":10.965,"l":10.475,"n":23146,"o":10.67,"t":"2025-06-23T04:00:00Z","v":3104935,"vw":10.750564},{"c":10.89,"h":11.1535,"l":10.77,"n":24557,"o":11.01,"t":"2025-06-24T04:00:00Z","v":3084978,"vw":10.886805},{"c":11.66,"h":12.03,"l":10.63,"n":53075,"o":10.96,"t":"2025-06-25T04:00:00Z","v":6484893,"vw":11.513277},{"c":11.7,"h":12.11,"l":11.37,"n":44718,"o":11.65,"t":"2025-06-26T04:00:00Z","v":4665001,"vw":11.696479},{"c":11.73,"h":11.83,"l":11.35,"n":38336,"o":11.83,"t":"2025-06-27T04:00:00Z","v":17909469,"vw":11.691395},{"c":11.58,"h":12.05,"l":11.565,"n":32707,"o":11.75,"t":"2025-06-30T04:00:00Z","v":3126827,"vw":11.728974},{"c":12.06,"h":12.41,"l":11.25,"n":39262,"o":11.48,"t":"2025-07-01T04:00:00Z","v":3510369,"vw":12.031222},{"c":13.01,"h":13.055,"l":11.9,"n":42655,"o":12.07,"t":"2025-07-02T04:00:00Z","v":4041793,"vw":12.754975},{"c":13.01,"h":13.14,"l":12.7502,"n":25313,"o":13.01,"t":"2025-07-03T04:00:00Z","v":2002826,"vw":13.004384},{"c":11.92,"h":12.97,"l":11.725,"n":46299,"o":12.91,"t":"2025-07-07T04:00:00Z","v":4112544,"vw":12.121304},{"c":12.25,"h":12.34,"l":11.85,"n":32286,"o":11.96,"t":"2025-07-08T04:00:00Z","v":3004851,"vw":12.143389},{"c":12.1,"h":12.66,"l":11.89,"n":32823,"o":12.28,"t":"2025-07-09T04:00:00Z","v":2970018,"vw":12.102291},{"c":12.62,"h":12.74,"l":12.13,"n":33188,"o":12.27,"t":"2025-07-10T04:00:00Z","v":3019696,"vw":12.55023},{"c":12.8,"h":12.995,"l":12.23,"n":31758,"o":12.37,"t":"2025-07-11T04:00:00Z","v":2958857,"vw":12.74759},{"c":12.47,"h":12.89,"l":12.36,"n":30303,"o":12.66,"t":"2025-07-14T04:00:00Z","v":3017301,"vw":12.572048},{"c":12.22,"h":12.77,"l":12.13,"n":32181,"o":12.6,"t":"2025-07-15T04:00:00Z","v":2542087,"vw":12.373329},{"c":12.37,"h":12.63,"l":12.09,"n":25924,"o":12.45,"t":"2025-07-16T04:00:00Z","v":2794502,"vw":12.382304},{"c":12.45,"h":12.58,"l":12.3,"n":27335,"o":12.43,"t":"2025-07-17T04:00:00Z","v":2083523,"vw":12.4345},{"c":12.15,"h":12.655,"l":12.06,"n":23344,"o":12.6,"t":"2025-07-18T04:00:00Z","v":1892909,"vw":12.221935},{"c":11.54,"h":12.065,"l":11.45,"n":33469,"o":11.98,"t":"2025-07-21T04:00:00Z","v":3191147,"vw":11.669909},{"c":12.99,"h":13.04,"l":11.6,"n":36589,"o":11.73,"t":"2025-07-22T04:00:00Z","v":3770806,"vw":12.648892},{"c":13.62,"h":14.155,"l":13.03,"n":42532,"o":13.34,"t":"2025-07-23T04:00:00Z","v":4027113,"vw":13.670238},{"c":13.73,"h":13.91,"l":13.2601,"n":42380,"o":13.47,"t":"2025-07-24T04:00:00Z","v":3263365,"vw":13.600324},{"c":14.11,"h":14.31,"l":13.35,"n":37627,"o":13.81,"t":"2025-07-25T04:00:00Z","v":3318572,"vw":13.991778},{"c":14.64,"h":14.94,"l":13.89,"n":39614,"o":14.15,"t":"2025-07-28T04:00:00Z","v":3780620,"vw":14.626532},{"c":14,"h":14.725,"l":13.76,"n":37897,"o":14.67,"t":"2025-07-29T04:00:00Z","v":3399451,"vw":14.05611},{"c":13.91,"h":14.3196,"l":13.59,"n":34850,"o":14.15,"t":"2025-07-30T04:00:00Z","v":2610574,"vw":13.912718},{"c":13.45,"h":14.29,"l":13.285,"n":53096,"o":13.695,"t":"2025-07-31T04:00:00Z","v":3930226,"vw":13.627896},{"c":13.08,"h":13.33,"l":12.75,"n":43135,"o":13.1,"t":"2025-08-01T04:00:00Z","v":2652169,"vw":13.010282},{"c":13.68,"h":13.705,"l":12.81,"n":35201,"o":13.11,"t":"2025-08-04T04:00:00Z","v":3039145,"vw":13.472278},{"c":13.31,"h":13.66,"l":13.195,"n":31479,"o":13.64,"t":"2025-08-05T04:00:00Z","v":2576437,"vw":13.382069},{"c":12.66,"h":13.32,"l":12.27,"n":36286,"o":13.24,"t":"2025-08-06T04:00:00Z","v":2915155,"vw":12.656009},{"c":12.8,"h":13.01,"l":12.425,"n":32998,"o":13.01,"t":"2025-08-07T04:00:00Z","v":2851082,"vw":12.662808},{"c":12.29,"h":14.49,"l":11.88,"n":53270,"o":14.49,"t":"2025-08-08T04:00:00Z","v":4792525,"vw":12.337981},{"c":12.31,"h":12.6,"l":12.07,"n":32474,"o":12.34,"t":"2025-08-11T04:00:00Z","v":2578960,"vw":12.357838},{"c":12.81,"h":13.089,"l":12.265,"n":38364,"o":12.5,"t":"2025-08-12T04:00:00Z","v":3954806,"vw":12.83142},{"c":13.57,"h":14.215,"l":12.95,"n":60633,"o":13.04,"t":"2025-08-13T04:00:00Z","v":7681342,"vw":13.684034},{"c":13.24,"h":13.93,"l":12.85,"n":57723,"o":13.7,"t":"2025-08-14T04:00:00Z","v":5590374,"vw":13.324},{"c":13.36,"h":13.7,"l":13.125,"n":28534,"o":13.34,"t":"2025-08-15T04:00:00Z","v":2480953,"vw":13.404566},{"c":13.46,"h":13.72,"l":13.24,"n":24794,"o":13.37,"t":"2025-08-18T04:00:00Z","v":2236412,"vw":13.502993},{"c":13.41,"h":13.65,"l":13.15,"n":32326,"o":13.51,"t":"2025-08-19T04:00:00Z","v":2759363,"vw":13.367537},{"c":13.36,"h":13.59,"l":12.93,"n":31984,"o":13.34,"t":"2025-08-20T04:00:00Z","v":2766655,"vw":13.228313},{"c":13.1,"h":13.42,"l":12.95,"n":24860,"o":13.23,"t":"2025-08-21T04:00:00Z","v":2078658,"vw":13.170856},{"c":14.3,"h":14.3,"l":13.11,"n":40664,"o":13.16,"t":"2025-08-22T04:00:00Z","v":3448195,"vw":13.994563},{"c":14.07,"h":14.2996,"l":13.825,"n":23558,"o":14.25,"t":"2025-08-25T04:00:00Z","v":1653620,"vw":14.013953},{"c":14.03,"h":14.22,"l":13.85,"n":18383,"o":14.08,"t":"2025-08-26T04:00:00Z","v":1442866,"vw":14.002508},{"c":14.02,"h":14.16,"l":13.805,"n":22386,"o":13.935,"t":"2025-08-27T04:00:00Z","v":1690315,"vw":14.020749},{"c":14.28,"h":14.57,"l":14.01,"n":24699,"o":14.295,"t":"2025-08-28T04:00:00Z","v":2343007,"vw":14.323581},{"c":14.01,"h":14.43,"l":13.97,"n":21240,"o":14.29,"t":"2025-08-29T04:00:00Z","v":1567041,"vw":14.102402},{"c":13.37,"h":13.81,"l":13.11,"n":28587,"o":13.74,"t":"2025-09-02T04:00:00Z","v":2277973,"vw":13.347105},{"c":13.34,"h":13.56,"l":13.255,"n":23967,"o":13.37,"t":"2025-09-03T04:00:00Z","v":2605316,"vw":13.358993},{"c":13.57,"h":13.5801,"l":12.97,"n":19011,"o":13.26,"t":"2025-09-04T04:00:00Z","v":1709900,"vw":13.430096},{"c":13.96,"h":14.1,"l":13.58,"n":23247,"o":13.58,"t":"2025-09-05T04:00:00Z","v":1873651,"vw":13.917616},{"c":13.93,"h":14.08,"l":13.52,"n":26951,"o":14.06,"t":"2025-09-08T04:00:00Z","v":1869475,"vw":13.786699},{"c":13.5,"h":13.93,"l":13.27,"n":19589,"o":13.85,"t":"2025-09-09T04:00:00Z","v":1932107,"vw":13.479911},{"c":12.59,"h":13.625,"l":12.58,"n":28857,"o":13.48,"t":"2025-09-10T04:00:00Z","v":2499105,"vw":12.960639},{"c":13.06,"h":13.13,"l":12.385,"n":38038,"o":12.39,"t":"2025-09-11T04:00:00Z","v":3685433,"vw":12.972766},{"c":12.64,"h":13.01,"l":12.545,"n":27821,"o":13,"t":"2025-09-12T04:00:00Z","v":2516257,"vw":12.69534},{"c":13.35,"h":13.385,"l":12.79,"n":27919,"o":12.85,"t":"2025-09-15T04:00:00Z","v":2633652,"vw":13.189872},{"c":13.13,"h":13.35,"l":12.936,"n":30880,"o":13.34,"t":"2025-09-16T04:00:00Z","v":3115149,"vw":13.146822},{"c":12.86,"h":13.66,"l":12.8,"n":33308,"o":13.13,"t":"2025-09-17T04:00:00Z","v":2265614,"vw":13.072619},{"c":13.27,"h":13.5,"l":13.05,"n":25013,"o":13.18,"t":"2025-09-18T04:00:00Z","v":2220145,"vw":13.236293},{"c":13.04,"h":13.31,"l":12.85,"n":31359,"o":13.22,"t":"2025-09-19T04:00:00Z","v":3263328,"vw":13.06682},{"c":13.04,"h":13.36,"l":12.97,"n":22321,"o":13.1,"t":"2025-09-22T04:00:00Z","v":1918924,"vw":13.102819},{"c":12.49,"h":13.125,"l":12.44,"n":19199,"o":13.04,"t":"2025-09-23T04:00:00Z","v":1554876,"vw":12.678053},{"c":12.06,"h":12.6499,"l":11.96,"n":24432,"o":12.52,"t":"2025-09-24T04:00:00Z","v":2781660,"vw":12.151313},{"c":11.95,"h":12.075,"l":11.67,"n":24134,"o":11.72,"t":"2025-09-25T04:00:00Z","v":2527048,"vw":11.897606},{"c":11.72,"h":12.02,"l":11.61,"n":26459,"o":11.95,"t":"2025-09-26T04:00:00Z","v":3066600,"vw":11.737017},{"c":11.34,"h":11.88,"l":11.27,"n":32884,"o":11.8,"t":"2025-09-29T04:00:00Z","v":5161156,"vw":11.410936},{"c":11.69,"h":11.745,"l":11.2203,"n":28685,"o":11.39,"t":"2025-09-30T04:00:00Z","v":2558694,"vw":11.557819},{"c":12.39,"h":12.53,"l":11.68,"n":38115,"o":11.75,"t":"2025-10-01T04:00:00Z","v":3122848,"vw":12.304484},{"c":12.31,"h":12.53,"l":12.17,"n":28811,"o":12.46,"t":"2025-10-02T04:00:00Z","v":2351198,"vw":12.329119},{"c":12.75,"h":12.965,"l":12.36,"n":32540,"o":12.38,"t":"2025-10-03T04:00:00Z","v":2426089,"vw":12.749956},{"c":12.64,"h":13.22,"l":12.54,"n":30612,"o":12.77,"t":"2025-10-06T04:00:00Z","v":2347257,"vw":12.8542},{"c":11.6,"h":12.745,"l":11.545,"n":32958,"o":12.745,"t":"2025-10-07T04:00:00Z","v":2869157,"vw":11.889629},{"c":12.07,"h":12.09,"l":11.53,"n":32595,"o":11.65,"t":"2025-10-08T04:00:00Z","v":2993727,"vw":11.977017},{"c":11.71,"h":12.14,"l":11.6,"n":24929,"o":12.06,"t":"2025-10-09T04:00:00Z","v":1897208,"vw":11.809263},{"c":11.47,"h":11.91,"l":11.18,"n":31367,"o":11.82,"t":"2025-10-10T04:00:00Z","v":3174221,"vw":11.437863},{"c":11.6,"h":11.725,"l":11.35,"n":20428,"o":11.68,"t":"2025-10-13T04:00:00Z","v":1544107,"vw":11.601319},{"c":11.54,"h":11.76,"l":11.16,"n":20608,"o":11.33,"t":"2025-10-14T04:00:00Z","v":1696030,"vw":11.538384},{"c":11.89,"h":12.14,"l":11.62,"n":25192,"o":11.74,"t":"2025-10-15T04:00:00Z","v":2460394,"vw":11.868658},{"c":12.38,"h":12.6561,"l":11.99,"n":26695,"o":12,"t":"2025-10-16T04:00:00Z","v":2453117,"vw":12.341075},{"c":11.83,"h":12.49,"l":11.805,"n":32972,"o":12.25,"t":"2025-10-17T04:00:00Z","v":2230371,"vw":11.951069},{"c":13.14,"h":13.45,"l":11.87,"n":59414,"o":11.91,"t":"2025-10-20T04:00:00Z","v":6081985,"vw":12.934366},{"c":13.03,"h":13.35,"l":12.755,"n":30291,"o":13.15,"t":"2025-10-21T04:00:00Z","v":2467706,"vw":13.052709},{"c":12.26,"h":13.07,"l":12.08,"n":36759,"o":12.99,"t":"2025-10-22T04:00:00Z","v":3152933,"vw":12.336908},{"c":13.36,"h":13.385,"l":12.245,"n":30000,"o":12.28,"t":"2025-10-23T04:00:00Z","v":2591675,"vw":13.100497},{"c":13.77,"h":13.94,"l":13.5,"n":34017,"o":13.67,"t":"2025-10-24T04:00:00Z","v":3430447,"vw":13.7991},{"c":13.59,"h":13.86,"l":13.51,"n":25846,"o":13.82,"t":"2025-10-27T04:00:00Z","v":2162200,"vw":13.646079},{"c":13.34,"h":13.609,"l":13.115,"n":20397,"o":13.54,"t":"2025-10-28T04:00:00Z","v":1755290,"vw":13.35552},{"c":12.9,"h":13.5,"l":12.8,"n":24931,"o":13.11,"t":"2025-10-29T04:00:00Z","v":2040151,"vw":13.142767},{"c":12.44,"h":13.055,"l":12.34,"n":24724,"o":12.76,"t":"2025-10-30T04:00:00Z","v":1869442,"vw":12.543993},{"c":13.64,"h":13.85,"l":12.44,"n":29640,"o":12.56,"t":"2025-10-31T04:00:00Z","v":2614158,"vw":13.481474},{"c":13.7,"h":13.71,"l":12.89,"n":28839,"o":13.67,"t":"2025-11-03T05:00:00Z","v":2257860,"vw":13.481191},{"c":13.36,"h":13.84,"l":13.06,"n":30286,"o":13.32,"t":"2025-11-04T05:00:00Z","v":2447580,"vw":13.421058},{"c":13.49,"h":13.65,"l":13,"n":31721,"o":13.29,"t":"2025-11-05T05:00:00Z","v":2640375,"vw":13.455466},{"c":13,"h":13.36,"l":12.8,"n":33723,"o":13.16,"t":"2025-11-06T05:00:00Z","v":3454321,"vw":13.000289},{"c":15.25,"h":15.26,"l":13.58,"n":72028,"o":14.31,"t":"2025-11-07T05:00:00Z","v":7829720,"vw":14.739298},{"c":17.08,"h":17.28,"l":15.64,"n":52838,"o":15.71,"t":"2025-11-10T05:00:00Z","v":5046752,"vw":16.823136},{"c":16.59,"h":17.6999,"l":16.48,"n":52657,"o":17,"t":"2025-11-11T05:00:00Z","v":4456100,"vw":16.969048},{"c":16.69,"h":17.25,"l":16.45,"n":42468,"o":16.6,"t":"2025-11-12T05:00:00Z","v":2819141,"vw":16.747792},{"c":16.35,"h":16.87,"l":15.9,"n":46778,"o":16.4,"t":"2025-11-13T05:00:00Z","v":3469073,"vw":16.426834},{"c":15.89,"h":16.3,"l":15.12,"n":31800,"o":15.33,"t":"2025-11-14T05:00:00Z","v":3272786,"vw":15.920699},{"c":15.7,"h":16.525,"l":15.5,"n":34750,"o":15.7,"t":"2025-11-17T05:00:00Z","v":2335686,"vw":15.999125},{"c":15.56,"h":15.76,"l":15.18,"n":31173,"o":15.63,"t":"2025-11-18T05:00:00Z","v":2341278,"vw":15.515986},{"c":15.65,"h":16.07,"l":15.4172,"n":26329,"o":15.53,"t":"2025-11-19T05:00:00Z","v":1680143,"vw":15.686089},{"c":16.46,"h":17.16,"l":16.11,"n":44711,"o":16.2,"t":"2025-11-20T05:00:00Z","v":3719847,"vw":16.522001},{"c":18.34,"h":18.62,"l":16.36,"n":56232,"o":16.46,"t":"2025-11-21T05:00:00Z","v":4086320,"vw":17.906634},{"c":20.13,"h":20.265,"l":18.12,"n":55975,"o":18.42,"t":"2025-11-24T05:00:00Z","v":5225740,"vw":19.639697},{"c":19.07,"h":20.34,"l":18.9,"n":54626,"o":20,"t":"2025-11-25T05:00:00Z","v":5161321,"vw":19.349635},{"c":18.75,"h":19.18,"l":18.47,"n":37717,"o":18.582,"t":"2025-11-26T05:00:00Z","v":3155292,"vw":18.716885},{"c":18.81,"h":19.286,"l":18.43,"n":20512,"o":18.83,"t":"2025-11-28T05:00:00Z","v":1570567,"vw":18.874145},{"c":18.08,"h":18.745,"l":17.875,"n":35880,"o":18.41,"t":"2025-12-01T05:00:00Z","v":2474895,"vw":18.148786},{"c":17.94,"h":18.17,"l":17.66,"n":26106,"o":17.83,"t":"2025-12-02T05:00:00Z","v":1853162,"vw":17.918294},{"c":17.87,"h":18.51,"l":17.81,"n":25716,"o":17.94,"t":"2025-12-03T05:00:00Z","v":1716467,"vw":18.03493},{"c":18.15,"h":18.305,"l":17.06,"n":27170,"o":17.6,"t":"2025-12-04T05:00:00Z","v":1826659,"vw":17.938076},{"c":17.77,"h":18.2,"l":17.39,"n":23860,"o":18.02,"t":"2025-12-05T05:00:00Z","v":1913587,"vw":17.719416},{"c":17.47,"h":18.2,"l":17.32,"n":22233,"o":18.12,"t":"2025-12-08T05:00:00Z","v":1373444,"vw":17.55161},{"c":17.84,"h":17.86,"l":17.35,"n":24360,"o":17.44,"t":"2025-12-09T05:00:00Z","v":2037944,"vw":17.706333},{"c":17.53,"h":18.3779,"l":17.405,"n":31384,"o":17.69,"t":"2025-12-10T05:00:00Z","v":2951996,"vw":17.787044},{"c":16.54,"h":17.31,"l":16.095,"n":30085,"o":16.98,"t":"2025-12-11T05:00:00Z","v":2433577,"vw":16.583539},{"c":15.46,"h":16.68,"l":15.42,"n":31662,"o":16.54,"t":"2025-12-12T05:00:00Z","v":2505386,"vw":15.705635},{"c":15.76,"h":16.03,"l":15.18,"n":30500,"o":16.02,"t":"2025-12-15T05:00:00Z","v":2773166,"vw":15.682569},{"c":15.71,"h":15.8823,"l":15.35,"n":24101,"o":15.74,"t":"2025-12-16T05:00:00Z","v":1782557,"vw":15.638609},{"c":15.75,"h":16.28,"l":15.6,"n":27225,"o":15.71,"t":"2025-12-17T05:00:00Z","v":2182880,"vw":15.905407},{"c":16,"h":16.7,"l":15.97,"n":25347,"o":16.18,"t":"2025-12-18T05:00:00Z","v":2016448,"vw":16.16458},{"c":16.05,"h":16.3,"l":15.82,"n":20691,"o":16.06,"t":"2025-12-19T05:00:00Z","v":2048235,"vw":16.016881},{"c":16.94,"h":16.97,"l":15.9,"n":31009,"o":16.05,"t":"2025-12-22T05:00:00Z","v":2274874,"vw":16.809045},{"c":16.5,"h":16.74,"l":16.11,"n":25720,"o":16.74,"t":"2025-12-23T05:00:00Z","v":2336188,"vw":16.445643},{"c":16.69,"h":16.855,"l":16.25,"n":13674,"o":16.47,"t":"2025-12-24T05:00:00Z","v":939578,"vw":16.652395},{"c":16.49,"h":16.725,"l":16.35,"n":14688,"o":16.64,"t":"2025-12-26T05:00:00Z","v":895851,"vw":16.557047},{"c":16.15,"h":16.47,"l":15.95,"n":18867,"o":16.35,"t":"2025-12-29T05:00:00Z","v":1469057,"vw":16.140294},{"c":16.29,"h":16.35,"l":15.91,"n":16571,"o":16.21,"t":"2025-12-30T05:00:00Z","v":1468202,"vw":16.215544},{"c":16.31,"h":16.48,"l":16,"n":20642,"o":16.16,"t":"2025-12-31T05:00:00Z","v":1581787,"vw":16.32055},{"c":16.62,"h":17.17,"l":16.225,"n":24674,"o":16.31,"t":"2026-01-02T05:00:00Z","v":1934869,"vw":16.647657},{"c":18.32,"h":18.38,"l":16.78,"n":37186,"o":16.88,"t":"2026-01-05T05:00:00Z","v":2890435,"vw":18.015764},{"c":19.31,"h":19.41,"l":18.21,"n":34898,"o":18.33,"t":"2026-01-06T05:00:00Z","v":3403991,"vw":18.860341},{"c":19.99,"h":20.3,"l":19.075,"n":44369,"o":19.15,"t":"2026-01-07T05:00:00Z","v":2972590,"vw":19.921314},{"c":19.29,"h":20.085,"l":19.04,"n":38379,"o":20.085,"t":"2026-01-08T05:00:00Z","v":2855985,"vw":19.339488},{"c":20.46,"h":20.72,"l":19.265,"n":45733,"o":19.39,"t":"2026-01-09T05:00:00Z","v":4061259,"vw":20.24752},{"c":19.8,"h":21.18,"l":18.405,"n":54266,"o":20.94,"t":"2026-01-12T05:00:00Z","v":4609353,"vw":19.516333},{"c":20.52,"h":20.73,"l":19.5,"n":39219,"o":19.94,"t":"2026-01-13T05:00:00Z","v":2896830,"vw":20.362607},{"c":20.92,"h":20.96,"l":20.0341,"n":29494,"o":20.44,"t":"2026-01-14T05:00:00Z","v":1848471,"vw":20.756306},{"c":21.2,"h":21.502,"l":20.01,"n":25571,"o":20.98,"t":"2026-01-15T05:00:00Z","v":1777151,"vw":21.122997},{"c":20.52,"h":21.35,"l":20.39,"n":25353,"o":21.2,"t":"2026-01-16T05:00:00Z","v":1632326,"vw":20.675206},{"c":22.05,"h":22.205,"l":19.34,"n":35755,"o":19.63,"t":"2026-01-20T05:00:00Z","v":2947261,"vw":21.673816},{"c":22.68,"h":22.7,"l":21.3475,"n":33925,"o":22.2,"t":"2026-01-21T05:00:00Z","v":2319069,"vw":22.28682},{"c":23.19,"h":23.53,"l":22.564,"n":30134,"o":22.9,"t":"2026-01-22T05:00:00Z","v":2707521,"vw":23.177105},{"c":22.38,"h":23.56,"l":22.07,"n":31020,"o":23.065,"t":"2026-01-23T05:00:00Z","v":3916769,"vw":22.543006},{"c":22.5,"h":22.71,"l":21.71,"n":23655,"o":21.87,"t":"2026-01-26T05:00:00Z","v":1664664,"vw":22.381519},{"c":21.62,"h":22.34,"l":21.51,"n":25539,"o":22.06,"t":"2026-01-27T05:00:00Z","v":1613125,"vw":21.788828},{"c":21.08,"h":21.6,"l":20.995,"n":29353,"o":21.6,"t":"2026-01-28T05:00:00Z","v":1764945,"vw":21.186696},{"c":20.8,"h":20.92,"l":19.97,"n":37002,"o":20.92,"t":"2026-01-29T05:00:00Z","v":3390337,"vw":20.48748},{"c":20.2,"h":20.68,"l":19.82,"n":33155,"o":20.58,"t":"2026-01-30T05:00:00Z","v":2721076,"vw":20.1618},{"c":19.95,"h":20.48,"l":19.63,"n":28004,"o":20.2,"t":"2026-02-02T05:00:00Z","v":2177075,"vw":19.978715},{"c":19.28,"h":20.485,"l":19.045,"n":37758,"o":20.16,"t":"2026-02-03T05:00:00Z","v":2755842,"vw":19.442104},{"c":19.06,"h":19.565,"l":18.89,"n":38714,"o":19.39,"t":"2026-02-04T05:00:00Z","v":2553114,"vw":19.198074},{"c":17.7,"h":19.36,"l":17.37,"n":52358,"o":18.67,"t":"2026-02-05T05:00:00Z","v":4256482,"vw":17.851068},{"c":18.61,"h":18.71,"l":17.7,"n":43473,"o":18.32,"t":"2026-02-06T05:00:00Z","v":3236264,"vw":18.38573},{"c":18.54,"h":18.83,"l":17.96,"n":36436,"o":18.44,"t":"2026-02-09T05:00:00Z","v":2749463,"vw":18.525335},{"c":19.15,"h":19.43,"l":18.36,"n":32022,"o":18.52,"t":"2026-02-10T05:00:00Z","v":3501422,"vw":19.127345},{"c":19.15,"h":19.19,"l":18.501,"n":28060,"o":19.06,"t":"2026-02-11T05:00:00Z","v":1810276,"vw":18.93559},{"c":17.51,"h":19.15,"l":17.26,"n":50022,"o":19.002,"t":"2026-02-12T05:00:00Z","v":3698591,"vw":17.739791},{"c":18.12,"h":20.89,"l":17.64,"n":55850,"o":19.24,"t":"2026-02-13T05:00:00Z","v":4583162,"vw":18.646147},{"c":18.62,"h":19.52,"l":17.88,"n":41275,"o":17.95,"t":"2026-02-17T05:00:00Z","v":2907320,"vw":18.865953},{"c":19.57,"h":19.78,"l":18.48,"n":35719,"o":18.605,"t":"2026-02-18T05:00:00Z","v":2575434,"vw":19.519115},{"c":19.19,"h":19.6598,"l":18.64,"n":25263,"o":19.33,"t":"2026-02-19T05:00:00Z","v":2376528,"vw":19.081984},{"c":18.88,"h":19.89,"l":18.77,"n":24438,"o":19.15,"t":"2026-02-20T05:00:00Z","v":2304764,"vw":19.155544},{"c":18.89,"h":18.92,"l":18.32,"n":28636,"o":18.48,"t":"2026-02-23T05:00:00Z","v":2167866,"vw":18.692108},{"c":19.1,"h":19.23,"l":18.5173,"n":23255,"o":18.92,"t":"2026-02-24T05:00:00Z","v":2317694,"vw":19.01058},{"c":19.66,"h":19.8,"l":19.1,"n":28448,"o":19.41,"t":"2026-02-25T05:00:00Z","v":2445121,"vw":19.581509},{"c":22.13,"h":22.17,"l":19.66,"n":42125,"o":19.66,"t":"2026-02-26T05:00:00Z","v":3713828,"vw":21.351637},{"c":23.05,"h":23.105,"l":21.2088,"n":43675,"o":21.58,"t":"2026-02-27T05:00:00Z","v":3757012,"vw":22.49933},{"c":23.14,"h":23.26,"l":21.83,"n":38731,"o":22.43,"t":"2026-03-02T05:00:00Z","v":3050900,"vw":22.887128},{"c":22.62,"h":23.3,"l":21.25,"n":35648,"o":21.632,"t":"2026-03-03T05:00:00Z","v":2435599,"vw":22.524304},{"c":22.37,"h":23.09,"l":22.205,"n":31495,"o":22.61,"t":"2026-03-04T05:00:00Z","v":1974552,"vw":22.443769},{"c":21.64,"h":22.93,"l":21.35,"n":27740,"o":21.83,"t":"2026-03-05T05:00:00Z","v":1873770,"vw":21.822703},{"c":20.81,"h":21.43,"l":20.57,"n":26031,"o":21.02,"t":"2026-03-06T05:00:00Z","v":1616282,"vw":20.933519},{"c":20.91,"h":21.25,"l":20.25,"n":27193,"o":20.49,"t":"2026-03-09T04:00:00Z","v":1657575,"vw":20.847996},{"c":20.46,"h":21.23,"l":20.06,"n":21871,"o":21.04,"t":"2026-03-10T04:00:00Z","v":1712334,"vw":20.46506},{"c":20.46,"h":20.59,"l":20,"n":21851,"o":20.34,"t":"2026-03-11T04:00:00Z","v":1476025,"vw":20.394298},{"c":18.94,"h":20.29,"l":18.8,"n":34814,"o":20.23,"t":"2026-03-12T04:00:00Z","v":2168831,"vw":19.295406},{"c":18.79,"h":19.82,"l":18.65,"n":22669,"o":18.97,"t":"2026-03-13T04:00:00Z","v":1735701,"vw":18.950917},{"c":16.69,"h":19.27,"l":15.9,"n":69137,"o":19.12,"t":"2026-03-16T04:00:00Z","v":5604111,"vw":16.741146},{"c":18.09,"h":18.15,"l":16.69,"n":40915,"o":16.79,"t":"2026-03-17T04:00:00Z","v":2602013,"vw":17.817929},{"c":17.35,"h":18.035,"l":17.24,"n":32559,"o":17.92,"t":"2026-03-18T04:00:00Z","v":2347424,"vw":17.501445},{"c":18.38,"h":18.44,"l":16.85,"n":29932,"o":16.99,"t":"2026-03-19T04:00:00Z","v":1748625,"vw":18.027541},{"c":18.39,"h":18.65,"l":18.085,"n":33108,"o":18.42,"t":"2026-03-20T04:00:00Z","v":2346467,"vw":18.350584},{"c":19.14,"h":19.48,"l":18.3,"n":34852,"o":18.54,"t":"2026-03-23T04:00:00Z","v":3203108,"vw":19.105035},{"c":19.81,"h":19.9,"l":18.77,"n":29524,"o":18.78,"t":"2026-03-24T04:00:00Z","v":1603746,"vw":19.6357},{"c":20.91,"h":21.12,"l":19.815,"n":35567,"o":20.2,"t":"2026-03-25T04:00:00Z","v":2734383,"vw":20.69492},{"c":20.43,"h":21.2,"l":20.33,"n":27372,"o":20.58,"t":"2026-03-26T04:00:00Z","v":1366300,"vw":20.705093},{"c":19.48,"h":20.14,"l":19.15,"n":32906,"o":20.07,"t":"2026-03-27T04:00:00Z","v":2052847,"vw":19.512418},{"c":19.81,"h":19.89,"l":19.22,"n":31390,"o":19.65,"t":"2026-03-30T04:00:00Z","v":1518610,"vw":19.661176},{"c":21.23,"h":21.365,"l":20.28,"n":38414,"o":21,"t":"2026-03-31T04:00:00Z","v":2567309,"vw":20.887746},{"c":22.05,"h":23.06,"l":21.62,"n":32390,"o":21.62,"t":"2026-04-01T04:00:00Z","v":2428074,"vw":22.437528},{"c":22.33,"h":22.91,"l":21.1101,"n":25014,"o":21.4,"t":"2026-04-02T04:00:00Z","v":1277635,"vw":22.2883},{"c":21.89,"h":22.74,"l":21.79,"n":25047,"o":22.35,"t":"2026-04-06T04:00:00Z","v":3194421,"vw":22.090604},{"c":21.82,"h":22.15,"l":21.36,"n":28061,"o":21.77,"t":"2026-04-07T04:00:00Z","v":1985008,"vw":21.739588},{"c":23.02,"h":23.65,"l":22.42,"n":27779,"o":23.098,"t":"2026-04-08T04:00:00Z","v":2636179,"vw":23.020884},{"c":23,"h":23.3,"l":22.21,"n":27913,"o":22.88,"t":"2026-04-09T04:00:00Z","v":2118920,"vw":22.84668},{"c":23.27,"h":23.63,"l":22.56,"n":25691,"o":23.25,"t":"2026-04-10T04:00:00Z","v":1741170,"vw":23.106619},{"c":23.58,"h":24.3,"l":22.9147,"n":32740,"o":23.25,"t":"2026-04-13T04:00:00Z","v":2684132,"vw":23.630418},{"c":24.8,"h":25.29,"l":23.9486,"n":41066,"o":24.19,"t":"2026-04-14T04:00:00Z","v":2839151,"vw":24.791035},{"c":25.35,"h":25.69,"l":24.59,"n":30540,"o":24.8,"t":"2026-04-15T04:00:00Z","v":2414044,"vw":25.33679},{"c":25.24,"h":25.57,"l":24.29,"n":33930,"o":25.36,"t":"2026-04-16T04:00:00Z","v":1798990,"vw":25.035769},{"c":26.08,"h":26.445,"l":25.64,"n":32647,"o":26.07,"t":"2026-04-17T04:00:00Z","v":2037312,"vw":26.066263},{"c":24.59,"h":26.1,"l":24.54,"n":53886,"o":25.85,"t":"2026-04-20T04:00:00Z","v":3602276,"vw":25.017575},{"c":22.97,"h":25.18,"l":22.88,"n":51361,"o":24.24,"t":"2026-04-21T04:00:00Z","v":4005502,"vw":23.513955},{"c":22.83,"h":23.53,"l":22.1,"n":32575,"o":23.24,"t":"2026-04-22T04:00:00Z","v":2873573,"vw":22.719755},{"c":21.42,"h":22.62,"l":20.62,"n":49668,"o":22.53,"t":"2026-04-23T04:00:00Z","v":3501588,"vw":21.502598},{"c":22.08,"h":22.15,"l":21.23,"n":27762,"o":21.44,"t":"2026-04-24T04:00:00Z","v":1577019,"vw":21.921066},{"c":22.28,"h":23.44,"l":21.92,"n":32321,"o":22.03,"t":"2026-04-27T04:00:00Z","v":3043884,"vw":22.511945},{"c":21.37,"h":22.04,"l":21.08,"n":28758,"o":22.03,"t":"2026-04-28T04:00:00Z","v":1845875,"vw":21.412595},{"c":20.2,"h":21.48,"l":19.5301,"n":39687,"o":21.03,"t":"2026-04-29T04:00:00Z","v":2710038,"vw":20.296149},{"c":22.05,"h":22.26,"l":20.51,"n":35674,"o":20.84,"t":"2026-04-30T04:00:00Z","v":2500724,"vw":21.870573},{"c":22.43,"h":22.73,"l":21.46,"n":35223,"o":22.05,"t":"2026-05-01T04:00:00Z","v":2422533,"vw":22.393324},{"c":21.65,"h":22.51,"l":21.41,"n":36589,"o":22.19,"t":"2026-05-04T04:00:00Z","v":2518727,"vw":21.747744},{"c":22.01,"h":22.52,"l":21.45,"n":36849,"o":22.325,"t":"2026-05-05T04:00:00Z","v":3062823,"vw":21.986975},{"c":22.74,"h":23.15,"l":21.88,"n":40000,"o":22.49,"t":"2026-05-06T04:00:00Z","v":2802175,"vw":22.642444},{"c":22.42,"h":22.935,"l":22.11,"n":39539,"o":22.86,"t":"2026-05-07T04:00:00Z","v":2279587,"vw":22.41553},{"c":21.6,"h":21.99,"l":19.82,"n":64796,"o":21.07,"t":"2026-05-08T04:00:00Z","v":4831753,"vw":20.866596},{"c":20.5,"h":21.7,"l":20.18,"n":40646,"o":21.255,"t":"2026-05-11T04:00:00Z","v":2885263,"vw":20.556321},{"c":20.92,"h":21.2025,"l":20.27,"n":41663,"o":20.5,"t":"2026-05-12T04:00:00Z","v":2745098,"vw":20.86621},{"c":21.07,"h":21.11,"l":20.4,"n":30103,"o":20.74,"t":"2026-05-13T04:00:00Z","v":2106354,"vw":20.882571},{"c":21.52,"h":22.52,"l":21.2,"n":39118,"o":21.21,"t":"2026-05-14T04:00:00Z","v":2783826,"vw":21.705165},{"c":21.2,"h":21.72,"l":20.82,"n":39265,"o":21.11,"t":"2026-05-15T04:00:00Z","v":2731139,"vw":21.254744},{"c":21.45,"h":22.32,"l":21.07,"n":39478,"o":21.26,"t":"2026-05-18T04:00:00Z","v":2653332,"vw":21.587249},{"c":22.29,"h":22.63,"l":20.88,"n":34926,"o":21.45,"t":"2026-05-19T04:00:00Z","v":2321315,"vw":22.163986},{"c":23.98,"h":24.045,"l":21.99,"n":38936,"o":22.48,"t":"2026-05-20T04:00:00Z","v":2926337,"vw":23.306417},{"c":24.68,"h":24.87,"l":23.12,"n":38947,"o":23.62,"t":"2026-05-21T04:00:00Z","v":4060731,"vw":24.418775},{"c":23.68,"h":25.23,"l":23.435,"n":41818,"o":24.5,"t":"2026-05-22T04:00:00Z","v":3799021,"vw":24.139602},{"c":24.62,"h":24.98,"l":23.03,"n":30517,"o":24.02,"t":"2026-05-26T04:00:00Z","v":1970707,"vw":24.553475},{"c":25.51,"h":25.575,"l":23.72,"n":40045,"o":24.58,"t":"2026-05-27T04:00:00Z","v":3569564,"vw":25.013969},{"c":27.99,"h":28.17,"l":25.2,"n":45519,"o":25.23,"t":"2026-05-28T04:00:00Z","v":3461078,"vw":27.428006},{"c":28.305,"h":28.86,"l":27.305,"n":38614,"o":27.82,"t":"2026-05-29T04:00:00Z","v":2916217,"vw":28.248391},{"c":29.59,"h":29.92,"l":27.2819,"n":43438,"o":28.02,"t":"2026-06-01T04:00:00Z","v":3026551,"vw":28.985021},{"c":30.71,"h":31.15,"l":28.82,"n":50535,"o":29.24,"t":"2026-06-02T04:00:00Z","v":3095179,"vw":30.268473},{"c":32.16,"h":32.31,"l":29.9119,"n":55933,"o":31.12,"t":"2026-06-03T04:00:00Z","v":3380949,"vw":31.564038},{"c":33.5,"h":35.645,"l":32.16,"n":63116,"o":32.28,"t":"2026-06-04T04:00:00Z","v":4152526,"vw":34.003976},{"c":31.04,"h":33.07,"l":30.27,"n":60499,"o":32.79,"t":"2026-06-05T04:00:00Z","v":3801931,"vw":31.180294},{"c":29.18,"h":31.68,"l":29.032,"n":57087,"o":31.64,"t":"2026-06-08T04:00:00Z","v":3107141,"vw":29.684655},{"c":30.59,"h":30.87,"l":28.58,"n":52269,"o":29.42,"t":"2026-06-09T04:00:00Z","v":3285039,"vw":30.092704},{"c":29.11,"h":31.1565,"l":29.02,"n":43471,"o":30.58,"t":"2026-06-10T04:00:00Z","v":3252452,"vw":29.444754},{"c":29.05,"h":29.62,"l":28.01,"n":51404,"o":29.34,"t":"2026-06-11T04:00:00Z","v":2960579,"vw":28.941107},{"c":28.84,"h":29.9999,"l":28.39,"n":37778,"o":29.49,"t":"2026-06-12T04:00:00Z","v":2005897,"vw":28.891203},{"c":32.22,"h":32.33,"l":29.6605,"n":58406,"o":29.73,"t":"2026-06-15T04:00:00Z","v":4479669,"vw":31.551086},{"c":31.75,"h":33.54,"l":31.6,"n":41447,"o":32.32,"t":"2026-06-16T04:00:00Z","v":2962499,"vw":32.469783},{"c":32.13,"h":33.62,"l":31.2727,"n":51867,"o":31.47,"t":"2026-06-17T04:00:00Z","v":4723560,"vw":32.499416},{"c":34.755,"h":35.64,"l":32.83,"n":41406,"o":32.99,"t":"2026-06-18T04:00:00Z","v":3609000,"vw":34.744386},{"c":32.94,"h":36.59,"l":32.71,"n":43408,"o":35.325,"t":"2026-06-22T04:00:00Z","v":4268046,"vw":34.183383},{"c":31.87,"h":33.359,"l":31.3,"n":39528,"o":31.92,"t":"2026-06-23T04:00:00Z","v":3294648,"vw":32.109598},{"c":34.6,"h":35.145,"l":32.65,"n":42223,"o":32.74,"t":"2026-06-24T04:00:00Z","v":2653486,"vw":34.451819},{"c":35.73,"h":36.88,"l":34.495,"n":39691,"o":34.495,"t":"2026-06-25T04:00:00Z","v":2949700,"vw":35.427458},{"c":36.75,"h":37.05,"l":34.57,"n":43086,"o":35.51,"t":"2026-06-26T04:00:00Z","v":9267868,"vw":36.561887},{"c":37.15,"h":37.49,"l":35.8801,"n":41257,"o":37.21,"t":"2026-06-29T04:00:00Z","v":2753489,"vw":36.905223},{"c":38.34,"h":38.675,"l":36.21,"n":36162,"o":37.15,"t":"2026-06-30T04:00:00Z","v":2809268,"vw":37.768087},{"c":39.05,"h":40.08,"l":37.65,"n":36953,"o":38.54,"t":"2026-07-01T04:00:00Z","v":3256606,"vw":39.363252},{"c":39.01,"h":39.83,"l":38.19,"n":40129,"o":39.28,"t":"2026-07-02T04:00:00Z","v":2773472,"vw":38.830118},{"c":40,"h":40.56,"l":37.93,"n":29982,"o":39.25,"t":"2026-07-06T04:00:00Z","v":2330459,"vw":39.723179},{"c":37.83,"h":40.4499,"l":37.01,"n":36784,"o":39.82,"t":"2026-07-07T04:00:00Z","v":2432637,"vw":38.216226},{"c":37.47,"h":37.475,"l":35.12,"n":42056,"o":37,"t":"2026-07-08T04:00:00Z","v":3100430,"vw":36.61424},{"c":43.1,"h":43.1,"l":38.33,"n":37484,"o":38.33,"t":"2026-07-09T04:00:00Z","v":2997859,"vw":42.206375},{"c":42.73,"h":43.23,"l":41.44,"n":37361,"o":42.89,"t":"2026-07-10T04:00:00Z","v":2833173,"vw":42.583321},{"c":41.77,"h":43.98,"l":41.6,"n":36008,"o":42.665,"t":"2026-07-13T04:00:00Z","v":2497245,"vw":42.290782},{"c":45.79,"h":45.82,"l":42.37,"n":38844,"o":43,"t":"2026-07-14T04:00:00Z","v":3836104,"vw":45.032742},{"c":45.75,"h":46.32,"l":44.48,"n":49489,"o":45.81,"t":"2026-07-15T04:00:00Z","v":4747357,"vw":45.539558},{"c":44.48,"h":45.73,"l":42.17,"n":50759,"o":44.93,"t":"2026-07-16T04:00:00Z","v":4717309,"vw":43.801428},{"c":43.74,"h":44.48,"l":42.75,"n":32120,"o":43.44,"t":"2026-07-17T04:00:00Z","v":2567266,"vw":43.55918},{"c":43.22,"h":44.2,"l":41.93,"n":29951,"o":43.31,"t":"2026-07-20T04:00:00Z","v":2383999,"vw":43.172084},{"c":47.2,"h":47.25,"l":41.93,"n":32888,"o":42.71,"t":"2026-07-21T04:00:00Z","v":2465523,"vw":46.176021},{"c":47.05,"h":47.85,"l":45.96,"n":35373,"o":46.59,"t":"2026-07-22T04:00:00Z","v":2821960,"vw":47.121802},{"c":48.06,"h":49.5,"l":46.82,"n":35440,"o":46.82,"t":"2026-07-23T04:00:00Z","v":2984974,"vw":47.853163},{"c":46.27,"h":48.77,"l":45.53,"n":32056,"o":48.54,"t":"2026-07-24T04:00:00Z","v":2670142,"vw":46.723901},{"c":45.92,"h":47.28,"l":45.01,"n":30225,"o":46.35,"t":"2026-07-27T04:00:00Z","v":2108548,"vw":45.882941},{"c":47.05,"h":47.37,"l":45.02,"n":34893,"o":45.92,"t":"2026-07-28T04:00:00Z","v":2572643,"vw":46.595724},{"c":46.32,"h":48.48,"l":45.56,"n":33037,"o":47.3,"t":"2026-07-29T04:00:00Z","v":2391143,"vw":46.682772},{"c":49.43,"h":49.84,"l":47.01,"n":28515,"o":47.93,"t":"2026-07-30T04:00:00Z","v":2259210,"vw":48.69509},{"c":47.27,"h":50.34,"l":46.25,"n":41234,"o":49.858,"t":"2026-07-31T04:00:00Z","v":2869334,"vw":47.627056},{"c":47.01,"h":48.095,"l":45.21,"n":41022,"o":46.42,"t":"2026-08-03T04:00:00Z","v":3397554,"vw":47.247793},{"c":47.86,"h":48.08,"l":45.925,"n":35427,"o":47.03,"t":"2026-08-04T04:00:00Z","v":2655162,"vw":47.269663},{"c":47.46,"h":49.19,"l":47.32,"n":32353,"o":48.3,"t":"2026-08-05T04:00:00Z","v":2498190,"vw":47.981569},{"c":45.6,"h":47,"l":44.7901,"n":40538,"o":46.83,"t":"2026-08-06T04:00:00Z","v":2515182,"vw":45.488036},{"c":52.03,"h":52.22,"l":44.39,"n":65855,"o":45.51,"t":"2026-08-07T04:00:00Z","v":5434187,"vw":49.494314},{"c":58.57,"h":59.87,"l":50.81,"n":69100,"o":51.91,"t":"2026-08-10T04:00:00Z","v":5996112,"vw":57.421055},{"c":58.48,"h":60.69,"l":57.26,"n":66790,"o":58.43,"t":"2026-08-11T04:00:00Z","v":4335739,"vw":59.038934},{"c":57.75,"h":59.37,"l":56.5601,"n":44666,"o":58.61,"t":"2026-08-12T04:00:00Z","v":3744098,"vw":57.692073},{"c":58.15,"h":59.48,"l":55.73,"n":33053,"o":57.29,"t":"2026-08-13T04:00:00Z","v":2866232,"vw":58.279649},{"c":56.09,"h":58.15,"l":55.8,"n":28779,"o":57.15,"t":"2026-08-14T04:00:00Z","v":2014992,"vw":56.538025},{"c":57.99,"h":58.74,"l":55.62,"n":30452,"o":55.74,"t":"2026-08-17T04:00:00Z","v":2257075,"vw":57.867359},{"c":55.63,"h":58.8,"l":55.25,"n":33214,"o":57,"t":"2026-08-18T04:00:00Z","v":1969907,"vw":56.254737},{"c":62.19,"h":62.36,"l":57.83,"n":48931,"o":58.47,"t":"2026-08-19T04:00:00Z","v":3910259,"vw":60.947654},{"c":63.865,"h":64.53,"l":60.6945,"n":41450,"o":60.7,"t":"2026-08-20T04:00:00Z","v":3003265,"vw":63.191337},{"c":65.12,"h":65.47,"l":61.75,"n":39006,"o":64.39,"t":"2026-08-21T04:00:00Z","v":3249751,"vw":64.320648},{"c":63.8,"h":64.375,"l":60.9328,"n":44537,"o":63.15,"t":"2026-08-24T04:00:00Z","v":3743050,"vw":63.331313},{"c":64.72,"h":66.94,"l":62.51,"n":44020,"o":64.2,"t":"2026-08-25T04:00:00Z","v":4128908,"vw":65.142268},{"c":64.26,"h":65.26,"l":62.42,"n":43260,"o":63.69,"t":"2026-08-26T04:00:00Z","v":3078961,"vw":63.748784},{"c":64.85,"h":65.74,"l":63,"n":27277,"o":64.1,"t":"2026-08-27T04:00:00Z","v":2332767,"vw":64.632441},{"c":61.54,"h":65,"l":60.82,"n":34685,"o":63.88,"t":"2026-08-28T04:00:00Z","v":2361517,"vw":61.865825},{"c":62.45,"h":62.64,"l":58.7,"n":32837,"o":60.53,"t":"2026-08-31T04:00:00Z","v":2657054,"vw":61.287807},{"c":59.98,"h":62.33,"l":59.755,"n":30129,"o":61.79,"t":"2026-09-01T04:00:00Z","v":1963050,"vw":60.84334},{"c":61.65,"h":63.49,"l":59.41,"n":26223,"o":60.24,"t":"2026-09-02T04:00:00Z","v":1605210,"vw":61.285243},{"c":63.22,"h":63.89,"l":60.35,"n":29924,"o":62.35,"t":"2026-09-03T04:00:00Z","v":2172619,"vw":62.521369},{"c":62.65,"h":63.4799,"l":60.99,"n":24196,"o":62.54,"t":"2026-09-04T04:00:00Z","v":1470050,"vw":62.246946},{"c":65.6,"h":66.03,"l":61.36,"n":32872,"o":61.36,"t":"2026-09-08T04:00:00Z","v":3382259,"vw":64.945258},{"c":67.29,"h":67.62,"l":63.5,"n":37004,"o":64.01,"t":"2026-09-09T04:00:00Z","v":2767295,"vw":66.414678},{"c":66.38,"h":67.7,"l":64.025,"n":32176,"o":65.17,"t":"2026-09-10T04:00:00Z","v":2436075,"vw":66.466321},{"c":68.59,"h":69.67,"l":67,"n":29560,"o":67.4,"t":"2026-09-11T04:00:00Z","v":1829899,"vw":68.673569},{"c":70.11,"h":70.46,"l":64.73,"n":39985,"o":67.04,"t":"2026-09-14T04:00:00Z","v":3364090,"vw":68.030623},{"c":74.39,"h":75.61,"l":70.11,"n":43130,"o":70.13,"t":"2026-09-15T04:00:00Z","v":2905897,"vw":74.243892},{"c":72.68,"h":77.87,"l":71.44,"n":48895,"o":74.5,"t":"2026-09-16T04:00:00Z","v":4081359,"vw":73.73092},{"c":76.97,"h":79.94,"l":75,"n":52636,"o":75.38,"t":"2026-09-17T04:00:00Z","v":3143053,"vw":77.865535},{"c":76.6,"h":78.0832,"l":75.21,"n":27145,"o":77.64,"t":"2026-09-18T04:00:00Z","v":2887346,"vw":76.461507},{"c":79.1,"h":80.11,"l":76.73,"n":36825,"o":79.15,"t":"2026-09-21T04:00:00Z","v":2447208,"vw":78.927665},{"c":80.7,"h":82.68,"l":77.5001,"n":51905,"o":79.415,"t":"2026-09-22T04:00:00Z","v":3890107,"vw":81.027568},{"c":75.62,"h":81.93,"l":74.75,"n":52047,"o":80.37,"t":"2026-09-23T04:00:00Z","v":3476792,"vw":76.618161},{"c":84.11,"h":85.93,"l":74.6,"n":50806,"o":75.5,"t":"2026-09-24T04:00:00Z","v":4095179,"vw":82.553456},{"c":85.71,"h":86.16,"l":80.72,"n":45174,"o":83.76,"t":"2026-09-25T04:00:00Z","v":3392695,"vw":84.145302},{"c":88.5,"h":89.95,"l":84.2735,"n":46236,"o":86,"t":"2026-09-28T04:00:00Z","v":3370997,"vw":87.844716},{"c":90.04,"h":91.99,"l":87.2901,"n":41316,"o":89.24,"t":"2026-09-29T04:00:00Z","v":3454309,"vw":89.537517},{"c":90.36,"h":95.16,"l":90.23,"n":49135,"o":92.3,"t":"2026-09-30T04:00:00Z","v":3751536,"vw":92.077873},{"c":88.76,"h":92.9199,"l":86.75,"n":52228,"o":89.3,"t":"2026-10-01T04:00:00Z","v":3250781,"vw":89.569584},{"c":93.5,"h":94.56,"l":88.14,"n":43047,"o":90.04,"t":"2026-10-02T04:00:00Z","v":3147827,"vw":92.629784},{"c":97.74,"h":98.3199,"l":92.26,"n":42758,"o":93.5,"t":"2026-10-05T04:00:00Z","v":3101377,"vw":96.393078},{"c":80.66,"h":102.81,"l":79.9,"n":109811,"o":100.33,"t":"2026-10-06T04:00:00Z","v":9059633,"vw":85.807787},{"c":76.1,"h":82.7182,"l":73,"n":97034,"o":77.52,"t":"2026-10-07T04:00:00Z","v":9371943,"vw":77.090065},{"c":77.28,"h":77.58,"l":70.94,"n":65772,"o":73.5,"t":"2026-10-08T04:00:00Z","v":5708542,"vw":74.50185},{"c":80.65,"h":85.12,"l":78.52,"n":52087,"o":78.6,"t":"2026-10-09T04:00:00Z","v":3687230,"vw":81.75628},{"c":75.19,"h":80.472,"l":71.61,"n":54620,"o":79.18,"t":"2026-10-12T04:00:00Z","v":4080872,"vw":74.672007},{"c":71.79,"h":74.55,"l":71.25,"n":49107,"o":74.5,"t":"2026-10-13T04:00:00Z","v":4041534,"vw":72.44421},{"c":73.1,"h":74.33,"l":68.45,"n":49017,"o":69.52,"t":"2026-10-14T04:00:00Z","v":4139433,"vw":72.947115},{"c":72.39,"h":73.74,"l":68.57,"n":54869,"o":69.346,"t":"2026-10-15T04:00:00Z","v":4317058,"vw":71.263426},{"c":69.86,"h":73.99,"l":67.52,"n":44464,"o":71.91,"t":"2026-10-16T04:00:00Z","v":3387475,"vw":69.750421},{"c":69.89,"h":72.48,"l":68.5,"n":38650,"o":71.48,"t":"2026-10-19T04:00:00Z","v":2527707,"vw":70.0795},{"c":71.46,"h":73.4,"l":67.53,"n":40200,"o":69.52,"t":"2026-10-20T04:00:00Z","v":2861157,"vw":71.424617},{"c":75.59,"h":77.55,"l":70.1,"n":40363,"o":70.92,"t":"2026-10-21T04:00:00Z","v":3125372,"vw":75.704842},{"c":68.455,"h":75.59,"l":68.455,"n":22030,"o":73.85,"t":"2026-10-22T04:00:00Z","v":1680569,"vw":70.917029}],"volatilityBars":[{"c":77.69,"h":77.8535,"l":77.69,"n":20,"o":77.8535,"t":"2026-09-21T08:00:00Z","v":1289,"vw":77.779017},{"c":77.79,"h":77.79,"l":77.79,"n":4,"o":77.79,"t":"2026-09-21T08:15:00Z","v":236,"vw":77.79},{"c":78.93,"h":79,"l":78.93,"n":7,"o":79,"t":"2026-09-21T09:00:00Z","v":460,"vw":78.976667},{"c":77.75,"h":78,"l":77.72,"n":15,"o":78,"t":"2026-09-21T09:15:00Z","v":1380,"vw":77.776636},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-09-21T09:30:00Z","v":200,"vw":77.7},{"c":77.75,"h":77.75,"l":77.74,"n":8,"o":77.74,"t":"2026-09-21T10:15:00Z","v":1705,"vw":77.749332},{"c":78.5,"h":78.5,"l":77.8,"n":2,"o":77.8,"t":"2026-09-21T11:00:00Z","v":237,"vw":78.204641},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-21T11:30:00Z","v":600,"vw":78},{"c":77.77,"h":77.83,"l":77.77,"n":6,"o":77.83,"t":"2026-09-21T11:45:00Z","v":1007,"vw":77.8},{"c":77.75,"h":77.75,"l":77.75,"n":25,"o":77.75,"t":"2026-09-21T12:00:00Z","v":421,"vw":77.75},{"c":77.8662,"h":77.8662,"l":77.8662,"n":1,"o":77.8662,"t":"2026-09-21T12:15:00Z","v":200,"vw":77.8662},{"c":77.99,"h":77.99,"l":77.99,"n":4,"o":77.99,"t":"2026-09-21T12:45:00Z","v":190,"vw":77.99},{"c":77.75,"h":77.75,"l":77.75,"n":11,"o":77.75,"t":"2026-09-21T13:00:00Z","v":653,"vw":77.75},{"c":78.98,"h":78.98,"l":77.81,"n":26,"o":77.89,"t":"2026-09-21T13:15:00Z","v":1328,"vw":78.210681},{"c":78.17,"h":79.15,"l":76.73,"n":1586,"o":79.15,"t":"2026-09-21T13:30:00Z","v":153713,"vw":78.322583},{"c":78.485,"h":78.61,"l":76.75,"n":945,"o":78.125,"t":"2026-09-21T13:45:00Z","v":63976,"vw":77.684107},{"c":79.475,"h":80.11,"l":78.035,"n":2442,"o":78.485,"t":"2026-09-21T14:00:00Z","v":204965,"vw":79.403859},{"c":78.92,"h":79.28,"l":78.29,"n":1126,"o":79.28,"t":"2026-09-21T14:15:00Z","v":44826,"vw":78.712351},{"c":79.11,"h":79.23,"l":78.73,"n":1322,"o":78.89,"t":"2026-09-21T14:30:00Z","v":65672,"vw":78.997846},{"c":78.96,"h":79.28,"l":78.78,"n":1152,"o":79.1,"t":"2026-09-21T14:45:00Z","v":48043,"vw":79.046477},{"c":78.77,"h":79.34,"l":78.53,"n":1259,"o":78.945,"t":"2026-09-21T15:00:00Z","v":72106,"vw":78.962152},{"c":79.05,"h":79.2099,"l":78.66,"n":1106,"o":78.77,"t":"2026-09-21T15:15:00Z","v":56656,"vw":78.94213},{"c":79.16,"h":79.35,"l":79.0258,"n":1074,"o":79.11,"t":"2026-09-21T15:30:00Z","v":51252,"vw":79.148537},{"c":79.39,"h":79.45,"l":79.11,"n":1212,"o":79.11,"t":"2026-09-21T15:45:00Z","v":53711,"vw":79.276206},{"c":79.46,"h":79.86,"l":79.17,"n":1031,"o":79.35,"t":"2026-09-21T16:00:00Z","v":53012,"vw":79.472403},{"c":78.945,"h":79.48,"l":78.94,"n":930,"o":79.46,"t":"2026-09-21T16:15:00Z","v":35965,"vw":79.181277},{"c":78.45,"h":79.03,"l":78.45,"n":772,"o":79.01,"t":"2026-09-21T16:30:00Z","v":26801,"vw":78.737248},{"c":78.6,"h":78.78,"l":78.46,"n":872,"o":78.47,"t":"2026-09-21T16:45:00Z","v":32339,"vw":78.632555},{"c":78.72,"h":78.73,"l":78.332,"n":1048,"o":78.58,"t":"2026-09-21T17:00:00Z","v":86863,"vw":78.456914},{"c":78.18,"h":78.7,"l":77.61,"n":1345,"o":78.59,"t":"2026-09-21T17:15:00Z","v":83521,"vw":78.095709},{"c":78.66,"h":78.75,"l":78.17,"n":1143,"o":78.25,"t":"2026-09-21T17:30:00Z","v":48633,"vw":78.425684},{"c":78.29,"h":78.71,"l":78.24,"n":1082,"o":78.7,"t":"2026-09-21T17:45:00Z","v":51129,"vw":78.422175},{"c":79.15,"h":79.15,"l":78.21,"n":983,"o":78.33,"t":"2026-09-21T18:00:00Z","v":38061,"vw":78.524514},{"c":79.28,"h":79.475,"l":79.115,"n":1109,"o":79.15,"t":"2026-09-21T18:15:00Z","v":47671,"vw":79.304713},{"c":79.27,"h":79.3499,"l":79.04,"n":1361,"o":79.28,"t":"2026-09-21T18:30:00Z","v":47253,"vw":79.200432},{"c":78.89,"h":79.36,"l":78.87,"n":1182,"o":79.3,"t":"2026-09-21T18:45:00Z","v":31733,"vw":79.174078},{"c":78.995,"h":79.33,"l":78.93,"n":1153,"o":78.93,"t":"2026-09-21T19:00:00Z","v":40607,"vw":79.101248},{"c":79.01,"h":79.04,"l":78.68,"n":1479,"o":78.99,"t":"2026-09-21T19:15:00Z","v":65234,"vw":78.870501},{"c":79.08,"h":79.44,"l":78.92,"n":2084,"o":79,"t":"2026-09-21T19:30:00Z","v":121005,"vw":79.161146},{"c":79.08,"h":79.28,"l":78.64,"n":5514,"o":79.085,"t":"2026-09-21T19:45:00Z","v":285700,"vw":79.045403},{"c":79.1,"h":79.1,"l":79.1,"n":44,"o":79.1,"t":"2026-09-21T20:00:00Z","v":485145,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-09-21T20:30:00Z","v":568,"vw":79.1},{"c":78.507,"h":78.507,"l":78.507,"n":3,"o":78.507,"t":"2026-09-21T21:45:00Z","v":3631,"vw":78.507},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-09-21T22:00:00Z","v":100,"vw":79.2},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-09-21T22:30:00Z","v":115,"vw":79},{"c":79.3,"h":79.3,"l":79.3,"n":2,"o":79.3,"t":"2026-09-21T22:45:00Z","v":410,"vw":79.3},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-09-22T09:00:00Z","v":291,"vw":79.1},{"c":78.97,"h":79.67,"l":77.5001,"n":2224,"o":78.99,"t":"2026-09-22T13:30:00Z","v":190876,"vw":78.780839},{"c":80.63,"h":80.63,"l":78.66,"n":1911,"o":78.66,"t":"2026-09-22T13:45:00Z","v":382851,"vw":79.769782},{"c":81.1448,"h":81.3,"l":79.68,"n":2014,"o":80.275,"t":"2026-09-22T14:00:00Z","v":132465,"vw":80.49492},{"c":81.195,"h":81.23,"l":80.58,"n":2086,"o":81.1,"t":"2026-09-22T14:15:00Z","v":139368,"vw":80.949648},{"c":81.5,"h":81.745,"l":81.04,"n":1958,"o":81.24,"t":"2026-09-22T14:30:00Z","v":125376,"vw":81.462114},{"c":82.07,"h":82.14,"l":81.44,"n":1640,"o":81.575,"t":"2026-09-22T14:45:00Z","v":100185,"vw":81.885686},{"c":81.9611,"h":82.31,"l":81.8,"n":1681,"o":82.0075,"t":"2026-09-22T15:00:00Z","v":93979,"vw":82.047314},{"c":81.95,"h":82.58,"l":81.8,"n":1854,"o":81.94,"t":"2026-09-22T15:15:00Z","v":148034,"vw":82.11254},{"c":81.71,"h":81.99,"l":81.6194,"n":1162,"o":81.9,"t":"2026-09-22T15:30:00Z","v":59462,"vw":81.783645},{"c":81.96,"h":82.19,"l":81.59,"n":1490,"o":81.705,"t":"2026-09-22T15:45:00Z","v":89389,"vw":81.889256},{"c":81.58,"h":81.92,"l":81.36,"n":1162,"o":81.92,"t":"2026-09-22T16:00:00Z","v":59562,"vw":81.522478},{"c":82.04,"h":82.06,"l":81.47,"n":1144,"o":81.69,"t":"2026-09-22T16:15:00Z","v":61885,"vw":81.696528},{"c":82.57,"h":82.62,"l":82.04,"n":1608,"o":82.04,"t":"2026-09-22T16:30:00Z","v":94904,"vw":82.391452},{"c":82.065,"h":82.55,"l":81.79,"n":1547,"o":82.55,"t":"2026-09-22T16:45:00Z","v":94881,"vw":82.231374},{"c":81.79,"h":82.08,"l":81.43,"n":1184,"o":82.06,"t":"2026-09-22T17:00:00Z","v":51527,"vw":81.749055},{"c":82.32,"h":82.5,"l":81.74,"n":1722,"o":81.79,"t":"2026-09-22T17:15:00Z","v":107431,"vw":82.177106},{"c":82.34,"h":82.47,"l":82.1601,"n":1400,"o":82.25,"t":"2026-09-22T17:30:00Z","v":77584,"vw":82.312825},{"c":82.54,"h":82.68,"l":82.1,"n":1625,"o":82.265,"t":"2026-09-22T17:45:00Z","v":71041,"vw":82.300592},{"c":82.295,"h":82.52,"l":82.14,"n":1698,"o":82.49,"t":"2026-09-22T18:00:00Z","v":104231,"vw":82.296899},{"c":82.055,"h":82.36,"l":81.93,"n":1460,"o":82.24,"t":"2026-09-22T18:15:00Z","v":94976,"vw":82.093674},{"c":81.38,"h":82.13,"l":81.2486,"n":1539,"o":82.055,"t":"2026-09-22T18:30:00Z","v":96347,"vw":81.874078},{"c":81.075,"h":81.51,"l":81,"n":1605,"o":81.38,"t":"2026-09-22T18:45:00Z","v":74400,"vw":81.296992},{"c":80.945,"h":81.39,"l":80.83,"n":1959,"o":81.06,"t":"2026-09-22T19:00:00Z","v":122456,"vw":81.070832},{"c":81.07,"h":81.349,"l":80.78,"n":2584,"o":80.94,"t":"2026-09-22T19:15:00Z","v":137689,"vw":81.071477},{"c":80.84,"h":81.16,"l":80.42,"n":2816,"o":81.02,"t":"2026-09-22T19:30:00Z","v":134776,"vw":80.805035},{"c":80.75,"h":81.28,"l":80.59,"n":8483,"o":80.845,"t":"2026-09-22T19:45:00Z","v":458052,"vw":80.831418},{"c":80.7,"h":80.7,"l":80.7,"n":46,"o":80.7,"t":"2026-09-22T20:00:00Z","v":511058,"vw":80.7},{"c":80.9987,"h":80.9987,"l":80.9987,"n":1,"o":80.9987,"t":"2026-09-22T20:30:00Z","v":575,"vw":80.9987},{"c":80.9,"h":80.91,"l":80.9,"n":7,"o":80.91,"t":"2026-09-22T20:45:00Z","v":335,"vw":80.903344},{"c":80.9841,"h":80.9894,"l":80.9841,"n":3,"o":80.9894,"t":"2026-09-22T21:00:00Z","v":540,"vw":80.9881},{"c":80.7465,"h":80.7465,"l":80.7465,"n":2,"o":80.7465,"t":"2026-09-22T21:30:00Z","v":137,"vw":80.7465},{"c":80.9939,"h":80.9939,"l":80.9939,"n":1,"o":80.9939,"t":"2026-09-22T22:00:00Z","v":100,"vw":80.9939},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-09-22T22:45:00Z","v":102,"vw":81.03},{"c":81.3,"h":81.3,"l":81.3,"n":4,"o":81.3,"t":"2026-09-22T23:00:00Z","v":3670,"vw":81.3},{"c":83.4,"h":83.4,"l":83.4,"n":6,"o":83.4,"t":"2026-09-23T08:00:00Z","v":260,"vw":83.4},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-23T08:30:00Z","v":349,"vw":82},{"c":81.29,"h":81.29,"l":81.29,"n":5,"o":81.29,"t":"2026-09-23T08:45:00Z","v":210,"vw":81.29},{"c":81.38,"h":81.6,"l":81.38,"n":6,"o":81.6,"t":"2026-09-23T11:15:00Z","v":600,"vw":81.558174},{"c":80.7,"h":80.7,"l":80.7,"n":4,"o":80.7,"t":"2026-09-23T11:30:00Z","v":106,"vw":80.7},{"c":80.67,"h":80.8,"l":80.6,"n":7,"o":80.8,"t":"2026-09-23T11:45:00Z","v":770,"vw":80.741727},{"c":80.42,"h":80.42,"l":80.42,"n":5,"o":80.42,"t":"2026-09-23T12:00:00Z","v":169,"vw":80.42},{"c":80.79,"h":80.9292,"l":80.72,"n":8,"o":80.9292,"t":"2026-09-23T12:45:00Z","v":434,"vw":80.828214},{"c":80,"h":80.35,"l":80,"n":3,"o":80.35,"t":"2026-09-23T13:00:00Z","v":501,"vw":80.21},{"c":80.1,"h":80.1,"l":80,"n":95,"o":80.09,"t":"2026-09-23T13:15:00Z","v":12840,"vw":80.047499},{"c":80.7821,"h":81.93,"l":80.01,"n":2153,"o":80.37,"t":"2026-09-23T13:30:00Z","v":168702,"vw":80.998404},{"c":81.63,"h":81.63,"l":80.19,"n":1254,"o":80.76,"t":"2026-09-23T13:45:00Z","v":83016,"vw":80.771789},{"c":80.63,"h":81.684,"l":80.15,"n":1327,"o":81.63,"t":"2026-09-23T14:00:00Z","v":79464,"vw":80.759243},{"c":78.54,"h":80.78,"l":78.32,"n":2056,"o":80.6575,"t":"2026-09-23T14:15:00Z","v":153871,"vw":79.4413},{"c":77.3358,"h":78.935,"l":77.23,"n":2175,"o":78.63,"t":"2026-09-23T14:30:00Z","v":105207,"vw":77.901438},{"c":77.8,"h":77.82,"l":76.86,"n":1917,"o":77.42,"t":"2026-09-23T14:45:00Z","v":103266,"vw":77.212939},{"c":77.065,"h":77.92,"l":76.932,"n":1284,"o":77.74,"t":"2026-09-23T15:00:00Z","v":71780,"vw":77.538673},{"c":77,"h":77.9073,"l":76.92,"n":1416,"o":77.025,"t":"2026-09-23T15:15:00Z","v":75258,"vw":77.325223},{"c":77.078,"h":77.2361,"l":76.61,"n":2028,"o":77.06,"t":"2026-09-23T15:30:00Z","v":128733,"vw":76.898425},{"c":77.12,"h":77.38,"l":76.865,"n":1575,"o":77.07,"t":"2026-09-23T15:45:00Z","v":82813,"vw":77.081532},{"c":77.075,"h":77.3,"l":76.68,"n":1324,"o":77.115,"t":"2026-09-23T16:00:00Z","v":60470,"vw":77.002257},{"c":77.19,"h":77.5,"l":76.85,"n":1617,"o":77.03,"t":"2026-09-23T16:15:00Z","v":100201,"vw":77.095313},{"c":76.84,"h":77.37,"l":76.84,"n":1462,"o":77.23,"t":"2026-09-23T16:30:00Z","v":74443,"vw":77.19506},{"c":75.545,"h":76.8951,"l":75.34,"n":3036,"o":76.83,"t":"2026-09-23T16:45:00Z","v":282808,"vw":76.021978},{"c":75.28,"h":75.72,"l":75.26,"n":1842,"o":75.4799,"t":"2026-09-23T17:00:00Z","v":115414,"vw":75.52573},{"c":75.47,"h":75.595,"l":75.24,"n":1496,"o":75.28,"t":"2026-09-23T17:15:00Z","v":69794,"vw":75.436578},{"c":75.275,"h":75.67,"l":75.14,"n":1727,"o":75.47,"t":"2026-09-23T17:30:00Z","v":83243,"vw":75.442526},{"c":75.125,"h":75.4428,"l":75.01,"n":1910,"o":75.29,"t":"2026-09-23T17:45:00Z","v":127999,"vw":75.271628},{"c":75.315,"h":75.63,"l":75.02,"n":1614,"o":75.12,"t":"2026-09-23T18:00:00Z","v":80248,"vw":75.319865},{"c":75.09,"h":75.45,"l":75.02,"n":1633,"o":75.3,"t":"2026-09-23T18:15:00Z","v":92059,"vw":75.196129},{"c":74.86,"h":75.24,"l":74.75,"n":2156,"o":75.09,"t":"2026-09-23T18:30:00Z","v":122900,"vw":74.969507},{"c":75.09,"h":75.38,"l":74.77,"n":1394,"o":74.8266,"t":"2026-09-23T18:45:00Z","v":69398,"vw":75.104736},{"c":74.99,"h":75.35,"l":74.895,"n":1631,"o":75.35,"t":"2026-09-23T19:00:00Z","v":91851,"vw":75.056704},{"c":75.275,"h":75.43,"l":74.7513,"n":1798,"o":75.02,"t":"2026-09-23T19:15:00Z","v":99013,"vw":75.093991},{"c":75.425,"h":75.68,"l":75.19,"n":2815,"o":75.19,"t":"2026-09-23T19:30:00Z","v":179850,"vw":75.456499},{"c":75.56,"h":75.88,"l":75.27,"n":6815,"o":75.41,"t":"2026-09-23T19:45:00Z","v":414535,"vw":75.602978},{"c":75.9658,"h":76.2633,"l":75.62,"n":62,"o":75.62,"t":"2026-09-23T20:00:00Z","v":332518,"vw":75.628952},{"c":75.63,"h":75.63,"l":75.26,"n":6,"o":75.26,"t":"2026-09-23T20:15:00Z","v":862,"vw":75.487875},{"c":75.9766,"h":75.9766,"l":75.62,"n":3,"o":75.62,"t":"2026-09-23T20:30:00Z","v":818,"vw":75.862838},{"c":75.62,"h":75.76,"l":75.62,"n":4,"o":75.76,"t":"2026-09-23T21:15:00Z","v":426,"vw":75.677895},{"c":75.6927,"h":75.6927,"l":75.63,"n":4,"o":75.63,"t":"2026-09-23T21:30:00Z","v":298,"vw":75.66135},{"c":75.94,"h":75.9411,"l":75.94,"n":2,"o":75.9411,"t":"2026-09-23T22:30:00Z","v":301,"vw":75.940735},{"c":75.62,"h":75.8,"l":75.62,"n":8,"o":75.8,"t":"2026-09-23T23:30:00Z","v":1481,"vw":75.783591},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-09-23T23:45:00Z","v":100,"vw":76},{"c":74.25,"h":75.78,"l":74.24,"n":17,"o":74.24,"t":"2026-09-24T08:00:00Z","v":1061,"vw":74.69529},{"c":73.88,"h":73.88,"l":73.88,"n":2,"o":73.88,"t":"2026-09-24T09:00:00Z","v":264,"vw":73.88},{"c":74.24,"h":74.24,"l":74.24,"n":7,"o":74.24,"t":"2026-09-24T09:15:00Z","v":340,"vw":74.24},{"c":74.24,"h":74.24,"l":74.24,"n":4,"o":74.24,"t":"2026-09-24T10:00:00Z","v":737,"vw":74.24},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-24T10:30:00Z","v":100,"vw":74},{"c":75.01,"h":75.01,"l":74.6,"n":31,"o":74.68,"t":"2026-09-24T10:45:00Z","v":2953,"vw":74.957697},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-09-24T11:00:00Z","v":290,"vw":75},{"c":74.71,"h":75.2,"l":74.71,"n":8,"o":75.2,"t":"2026-09-24T12:15:00Z","v":1303,"vw":75.117207},{"c":74.75,"h":74.9532,"l":74.75,"n":3,"o":74.9532,"t":"2026-09-24T12:30:00Z","v":471,"vw":74.822385},{"c":75.2467,"h":75.2467,"l":75.2467,"n":2,"o":75.2467,"t":"2026-09-24T13:00:00Z","v":101,"vw":75.2467},{"c":76,"h":76,"l":75.6483,"n":26,"o":75.6483,"t":"2026-09-24T13:15:00Z","v":1998,"vw":75.738106},{"c":78.5,"h":78.5,"l":74.6,"n":1913,"o":75.5,"t":"2026-09-24T13:30:00Z","v":196969,"vw":77.078743},{"c":78.88,"h":78.9405,"l":76.9856,"n":1495,"o":78.3525,"t":"2026-09-24T13:45:00Z","v":97625,"vw":77.858266},{"c":81.04,"h":81.4399,"l":78.27,"n":2217,"o":78.77,"t":"2026-09-24T14:00:00Z","v":143547,"vw":80.006296},{"c":81.115,"h":81.67,"l":80.44,"n":2619,"o":80.9516,"t":"2026-09-24T14:15:00Z","v":204727,"vw":81.108831},{"c":80.7003,"h":81.67,"l":80.42,"n":2042,"o":81.03,"t":"2026-09-24T14:30:00Z","v":173812,"vw":81.153868},{"c":80.51,"h":81.05,"l":80.1,"n":1488,"o":80.82,"t":"2026-09-24T14:45:00Z","v":100855,"vw":80.641831},{"c":81.2933,"h":81.325,"l":80.465,"n":1610,"o":80.465,"t":"2026-09-24T15:00:00Z","v":92735,"vw":80.958407},{"c":80.17,"h":81.5,"l":80,"n":1333,"o":81.3987,"t":"2026-09-24T15:15:00Z","v":73011,"vw":80.719138},{"c":80.7,"h":80.71,"l":79.81,"n":1507,"o":80.0682,"t":"2026-09-24T15:30:00Z","v":87510,"vw":80.317043},{"c":81.28,"h":81.5,"l":80.78,"n":1126,"o":80.78,"t":"2026-09-24T15:45:00Z","v":61037,"vw":81.133072},{"c":80.865,"h":81.3475,"l":80.63,"n":1151,"o":81.3,"t":"2026-09-24T16:00:00Z","v":79280,"vw":80.893512},{"c":81.38,"h":82.0886,"l":80.93,"n":1667,"o":81.11,"t":"2026-09-24T16:15:00Z","v":118428,"vw":81.460088},{"c":81,"h":81.55,"l":81,"n":1693,"o":81.51,"t":"2026-09-24T16:30:00Z","v":102081,"vw":81.365246},{"c":81.505,"h":81.65,"l":80.89,"n":1669,"o":81.055,"t":"2026-09-24T16:45:00Z","v":114227,"vw":81.210953},{"c":82.28,"h":82.28,"l":81.42,"n":1439,"o":81.5,"t":"2026-09-24T17:00:00Z","v":80984,"vw":81.762836},{"c":82.02,"h":82.5,"l":82.02,"n":1208,"o":82.2881,"t":"2026-09-24T17:15:00Z","v":112668,"vw":82.351562},{"c":82.295,"h":82.45,"l":82.02,"n":1395,"o":82.145,"t":"2026-09-24T17:30:00Z","v":129176,"vw":82.173595},{"c":81.69,"h":82.295,"l":81.52,"n":901,"o":82.295,"t":"2026-09-24T17:45:00Z","v":34179,"vw":81.966294},{"c":81.855,"h":81.87,"l":81.52,"n":830,"o":81.67,"t":"2026-09-24T18:00:00Z","v":33228,"vw":81.740363},{"c":82.95,"h":83.0043,"l":81.74,"n":1565,"o":81.88,"t":"2026-09-24T18:15:00Z","v":80303,"vw":82.377456},{"c":83.54,"h":83.56,"l":82.69,"n":1478,"o":82.955,"t":"2026-09-24T18:30:00Z","v":75075,"vw":83.060481},{"c":85.16,"h":85.16,"l":83.47,"n":2454,"o":83.5325,"t":"2026-09-24T18:45:00Z","v":199818,"vw":84.335753},{"c":84.915,"h":85.2233,"l":84.57,"n":2124,"o":85.16,"t":"2026-09-24T19:00:00Z","v":149931,"vw":84.913546},{"c":85.16,"h":85.93,"l":84.6792,"n":2683,"o":84.92,"t":"2026-09-24T19:15:00Z","v":188719,"vw":85.361502},{"c":84.755,"h":85.32,"l":84.49,"n":3143,"o":85.24,"t":"2026-09-24T19:30:00Z","v":234665,"vw":84.861214},{"c":84.14,"h":85.1894,"l":84,"n":7112,"o":84.755,"t":"2026-09-24T19:45:00Z","v":547034,"vw":84.466243},{"c":83.9,"h":84.41,"l":83.8078,"n":132,"o":84.11,"t":"2026-09-24T20:00:00Z","v":558731,"vw":84.110063},{"c":84.7827,"h":85.46,"l":84.66,"n":9,"o":85.46,"t":"2026-09-24T20:30:00Z","v":519,"vw":85.085577},{"c":85.0557,"h":85.0557,"l":84.7,"n":18,"o":84.7,"t":"2026-09-24T20:45:00Z","v":547,"vw":84.833388},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-09-24T21:00:00Z","v":100,"vw":84.89},{"c":85.03,"h":85.03,"l":85.03,"n":3,"o":85.03,"t":"2026-09-24T21:15:00Z","v":141,"vw":85.03},{"c":84.94,"h":85.0368,"l":84.91,"n":74,"o":85.0368,"t":"2026-09-24T21:45:00Z","v":1346,"vw":84.95957},{"c":85.99,"h":85.99,"l":85.4696,"n":61,"o":85.4696,"t":"2026-09-24T22:00:00Z","v":1740,"vw":85.537212},{"c":85.15,"h":86.5771,"l":85.15,"n":9,"o":86.5771,"t":"2026-09-24T22:15:00Z","v":3039,"vw":86.336279},{"c":84.9705,"h":85.01,"l":84.9705,"n":23,"o":85.01,"t":"2026-09-24T22:45:00Z","v":800,"vw":84.986735},{"c":84.9225,"h":84.9225,"l":84.9225,"n":2,"o":84.9225,"t":"2026-09-24T23:15:00Z","v":201,"vw":84.9225},{"c":85,"h":85.5,"l":84.85,"n":81,"o":84.9385,"t":"2026-09-25T08:00:00Z","v":2629,"vw":85.263293},{"c":86.11,"h":86.12,"l":85.4,"n":21,"o":86.1,"t":"2026-09-25T09:15:00Z","v":804,"vw":85.828},{"c":86.8,"h":86.99,"l":86.36,"n":42,"o":86.57,"t":"2026-09-25T09:30:00Z","v":3362,"vw":86.587017},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-09-25T09:45:00Z","v":200,"vw":87},{"c":86.7,"h":87,"l":86.7,"n":26,"o":87,"t":"2026-09-25T10:00:00Z","v":5338,"vw":86.755158},{"c":86.49,"h":86.57,"l":86.49,"n":8,"o":86.57,"t":"2026-09-25T10:30:00Z","v":477,"vw":86.54861},{"c":86.01,"h":86.01,"l":86.01,"n":1,"o":86.01,"t":"2026-09-25T10:45:00Z","v":120,"vw":86.01},{"c":85.586,"h":86.45,"l":85.4,"n":47,"o":85.81,"t":"2026-09-25T11:00:00Z","v":8398,"vw":85.767562},{"c":86.2,"h":86.39,"l":86.2,"n":10,"o":86.39,"t":"2026-09-25T11:15:00Z","v":445,"vw":86.326667},{"c":85.92,"h":85.92,"l":85.24,"n":41,"o":85.46,"t":"2026-09-25T11:30:00Z","v":1708,"vw":85.532784},{"c":85.2,"h":85.46,"l":85.2,"n":8,"o":85.46,"t":"2026-09-25T11:45:00Z","v":533,"vw":85.33},{"c":86.23,"h":86.23,"l":85.25,"n":5,"o":85.25,"t":"2026-09-25T12:15:00Z","v":294,"vw":85.773664},{"c":85.75,"h":85.75,"l":85,"n":9,"o":85,"t":"2026-09-25T12:30:00Z","v":595,"vw":85.344444},{"c":84.94,"h":86,"l":84.94,"n":64,"o":85.5,"t":"2026-09-25T12:45:00Z","v":2984,"vw":85.27969},{"c":85.9139,"h":85.9139,"l":84.4,"n":29,"o":84.52,"t":"2026-09-25T13:00:00Z","v":780,"vw":84.735928},{"c":84.51,"h":84.51,"l":84.51,"n":6,"o":84.51,"t":"2026-09-25T13:15:00Z","v":319,"vw":84.51},{"c":82.01,"h":84.47,"l":81.875,"n":1914,"o":83.92,"t":"2026-09-25T13:30:00Z","v":163388,"vw":83.273072},{"c":81.1901,"h":82.29,"l":80.98,"n":1778,"o":82.0439,"t":"2026-09-25T13:45:00Z","v":100003,"vw":81.465515},{"c":81.16,"h":81.8499,"l":80.72,"n":1907,"o":81.19,"t":"2026-09-25T14:00:00Z","v":125864,"vw":81.486195},{"c":82.36,"h":82.7,"l":81,"n":2283,"o":81.14,"t":"2026-09-25T14:15:00Z","v":193313,"vw":82.029294},{"c":82.46,"h":82.46,"l":81.7,"n":1040,"o":82.12,"t":"2026-09-25T14:30:00Z","v":60148,"vw":82.025436},{"c":82.6244,"h":82.84,"l":82,"n":1301,"o":82.11,"t":"2026-09-25T14:45:00Z","v":108051,"vw":82.419961},{"c":83.415,"h":83.61,"l":82.64,"n":1368,"o":82.76,"t":"2026-09-25T15:00:00Z","v":93254,"vw":83.303098},{"c":82.59,"h":83.41,"l":82.52,"n":803,"o":83.41,"t":"2026-09-25T15:15:00Z","v":45450,"vw":82.989976},{"c":82.535,"h":82.83,"l":82.15,"n":843,"o":82.665,"t":"2026-09-25T15:30:00Z","v":32642,"vw":82.546042},{"c":83.535,"h":83.62,"l":82.42,"n":1650,"o":82.56,"t":"2026-09-25T15:45:00Z","v":103123,"vw":83.121537},{"c":83.71,"h":84.025,"l":83.38,"n":1281,"o":83.535,"t":"2026-09-25T16:00:00Z","v":71794,"vw":83.710549},{"c":83.81,"h":84.39,"l":83.38,"n":934,"o":83.68,"t":"2026-09-25T16:15:00Z","v":54096,"vw":83.822369},{"c":84.6125,"h":84.79,"l":83.34,"n":1310,"o":83.77,"t":"2026-09-25T16:30:00Z","v":85418,"vw":84.165849},{"c":84.22,"h":85.33,"l":84.09,"n":1371,"o":84.605,"t":"2026-09-25T16:45:00Z","v":97058,"vw":84.77055},{"c":84.22,"h":84.53,"l":84,"n":919,"o":84.09,"t":"2026-09-25T17:00:00Z","v":51220,"vw":84.271444},{"c":84.385,"h":84.96,"l":84.05,"n":965,"o":84.22,"t":"2026-09-25T17:15:00Z","v":49105,"vw":84.501196},{"c":83.62,"h":84.8299,"l":83.49,"n":1678,"o":84.32,"t":"2026-09-25T17:30:00Z","v":88707,"vw":84.203862},{"c":83.855,"h":83.95,"l":83.44,"n":842,"o":83.67,"t":"2026-09-25T17:45:00Z","v":37903,"vw":83.647049},{"c":84.32,"h":84.76,"l":83.6,"n":1556,"o":83.8,"t":"2026-09-25T18:00:00Z","v":154826,"vw":84.303114},{"c":84.5499,"h":84.8794,"l":84.33,"n":1312,"o":84.37,"t":"2026-09-25T18:15:00Z","v":69018,"vw":84.561699},{"c":84.76,"h":85,"l":84.4,"n":1291,"o":84.46,"t":"2026-09-25T18:30:00Z","v":82370,"vw":84.757911},{"c":84.775,"h":84.905,"l":84.12,"n":1826,"o":84.76,"t":"2026-09-25T18:45:00Z","v":115284,"vw":84.595783},{"c":85.01,"h":85.15,"l":84.74,"n":1773,"o":84.82,"t":"2026-09-25T19:00:00Z","v":83347,"vw":84.96907},{"c":84.595,"h":84.92,"l":84.37,"n":2506,"o":84.91,"t":"2026-09-25T19:15:00Z","v":344254,"vw":84.561464},{"c":85.215,"h":85.535,"l":84.6,"n":2359,"o":84.6,"t":"2026-09-25T19:30:00Z","v":128956,"vw":85.194666},{"c":85.71,"h":86.16,"l":85.18,"n":7353,"o":85.215,"t":"2026-09-25T19:45:00Z","v":495375,"vw":85.713554},{"c":85.72,"h":85.72,"l":85.1141,"n":63,"o":85.71,"t":"2026-09-25T20:00:00Z","v":311173,"vw":85.709482},{"c":85.78,"h":85.78,"l":85.0324,"n":6,"o":85.0324,"t":"2026-09-25T20:15:00Z","v":296,"vw":85.464557},{"c":85.0587,"h":85.0587,"l":85.0587,"n":2,"o":85.0587,"t":"2026-09-25T20:30:00Z","v":315,"vw":85.0587},{"c":85.2504,"h":85.2504,"l":85.2504,"n":2,"o":85.2504,"t":"2026-09-25T22:00:00Z","v":550,"vw":85.2504},{"c":85.22,"h":85.22,"l":85.22,"n":2,"o":85.22,"t":"2026-09-25T22:15:00Z","v":101,"vw":85.22},{"c":85.5,"h":85.8,"l":85.5,"n":18,"o":85.8,"t":"2026-09-25T22:45:00Z","v":1205,"vw":85.600293},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-09-25T23:30:00Z","v":100,"vw":85.5},{"c":85,"h":86.18,"l":85,"n":97,"o":85.2,"t":"2026-09-28T08:00:00Z","v":2877,"vw":85.465094},{"c":84.09,"h":84.11,"l":84.09,"n":21,"o":84.11,"t":"2026-09-28T10:00:00Z","v":682,"vw":84.099281},{"c":84.2,"h":84.2,"l":84.2,"n":2,"o":84.2,"t":"2026-09-28T10:30:00Z","v":144,"vw":84.2},{"c":84.59,"h":84.87,"l":84.56,"n":7,"o":84.87,"t":"2026-09-28T10:45:00Z","v":342,"vw":84.671169},{"c":84.1,"h":84.5,"l":84,"n":28,"o":84.5,"t":"2026-09-28T11:00:00Z","v":2202,"vw":84.128686},{"c":84.59,"h":84.59,"l":84.53,"n":2,"o":84.53,"t":"2026-09-28T11:15:00Z","v":324,"vw":84.552963},{"c":83.32,"h":84.62,"l":83.32,"n":51,"o":84.61,"t":"2026-09-28T11:30:00Z","v":2812,"vw":84.081143},{"c":84.56,"h":84.56,"l":84,"n":6,"o":84,"t":"2026-09-28T11:45:00Z","v":473,"vw":84.401163},{"c":84.4225,"h":84.6,"l":84.42,"n":9,"o":84.6,"t":"2026-09-28T12:30:00Z","v":1342,"vw":84.534867},{"c":84.62,"h":84.62,"l":83.42,"n":47,"o":84.27,"t":"2026-09-28T12:45:00Z","v":3921,"vw":84.195746},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-09-28T13:00:00Z","v":170,"vw":84.6},{"c":85.8,"h":85.99,"l":83.8902,"n":200,"o":83.8902,"t":"2026-09-28T13:15:00Z","v":8217,"vw":85.170277},{"c":87.096,"h":88.61,"l":84.2735,"n":2637,"o":85.97,"t":"2026-09-28T13:30:00Z","v":257307,"vw":86.999043},{"c":88.09,"h":88.38,"l":86.48,"n":1858,"o":87.5,"t":"2026-09-28T13:45:00Z","v":90915,"vw":87.445631},{"c":84.9647,"h":88.46,"l":84.88,"n":2231,"o":88.1,"t":"2026-09-28T14:00:00Z","v":206904,"vw":86.646007},{"c":85.675,"h":86.085,"l":85.19,"n":1345,"o":85.195,"t":"2026-09-28T14:15:00Z","v":78981,"vw":85.743427},{"c":85.31,"h":85.76,"l":84.71,"n":1396,"o":85.59,"t":"2026-09-28T14:30:00Z","v":137784,"vw":85.159381},{"c":85.41,"h":86,"l":85.04,"n":1066,"o":85.21,"t":"2026-09-28T14:45:00Z","v":40926,"vw":85.630566},{"c":86.16,"h":86.498,"l":85.3,"n":1218,"o":85.3,"t":"2026-09-28T15:00:00Z","v":58630,"vw":86.085632},{"c":86.44,"h":86.97,"l":86.09,"n":1401,"o":86.17,"t":"2026-09-28T15:15:00Z","v":89469,"vw":86.543723},{"c":86.16,"h":86.6151,"l":85.88,"n":860,"o":86.3,"t":"2026-09-28T15:30:00Z","v":46528,"vw":86.047191},{"c":86.98,"h":87.01,"l":86,"n":788,"o":86,"t":"2026-09-28T15:45:00Z","v":28828,"vw":86.681382},{"c":87.71,"h":87.83,"l":86.69,"n":1154,"o":86.93,"t":"2026-09-28T16:00:00Z","v":65105,"vw":87.222433},{"c":89.28,"h":89.48,"l":87.7297,"n":1931,"o":87.7297,"t":"2026-09-28T16:15:00Z","v":115566,"vw":88.801686},{"c":88.6311,"h":89.44,"l":88.45,"n":2048,"o":89.37,"t":"2026-09-28T16:30:00Z","v":124160,"vw":89.047117},{"c":88.81,"h":89.03,"l":88.31,"n":1345,"o":88.69,"t":"2026-09-28T16:45:00Z","v":68947,"vw":88.740547},{"c":89.45,"h":89.95,"l":88.73,"n":1573,"o":88.8,"t":"2026-09-28T17:00:00Z","v":76920,"vw":89.130479},{"c":89.28,"h":89.66,"l":89.04,"n":1048,"o":89.53,"t":"2026-09-28T17:15:00Z","v":42288,"vw":89.341976},{"c":88.03,"h":89.3,"l":87.93,"n":1474,"o":89.17,"t":"2026-09-28T17:30:00Z","v":100306,"vw":88.577398},{"c":88.21,"h":88.55,"l":88,"n":1035,"o":88.16,"t":"2026-09-28T17:45:00Z","v":53596,"vw":88.233687},{"c":88.36,"h":88.78,"l":88.13,"n":1177,"o":88.26,"t":"2026-09-28T18:00:00Z","v":48491,"vw":88.438654},{"c":88.487,"h":88.719,"l":88.27,"n":931,"o":88.39,"t":"2026-09-28T18:15:00Z","v":30515,"vw":88.500287},{"c":88.555,"h":88.71,"l":88.25,"n":1023,"o":88.455,"t":"2026-09-28T18:30:00Z","v":43496,"vw":88.441996},{"c":88.27,"h":88.77,"l":88.22,"n":1022,"o":88.545,"t":"2026-09-28T18:45:00Z","v":43610,"vw":88.498704},{"c":88.32,"h":88.57,"l":87.92,"n":1700,"o":88.25,"t":"2026-09-28T19:00:00Z","v":93743,"vw":88.235875},{"c":88.91,"h":88.92,"l":88.195,"n":2020,"o":88.295,"t":"2026-09-28T19:15:00Z","v":126384,"vw":88.710586},{"c":88.41,"h":89.31,"l":88.41,"n":2530,"o":88.91,"t":"2026-09-28T19:30:00Z","v":138347,"vw":88.866843},{"c":88.521,"h":89.14,"l":87.75,"n":8379,"o":88.38,"t":"2026-09-28T19:45:00Z","v":629578,"vw":88.449875},{"c":88.3524,"h":88.51,"l":88.3524,"n":79,"o":88.5,"t":"2026-09-28T20:00:00Z","v":491001,"vw":88.499416},{"c":88.47,"h":88.47,"l":88.47,"n":2,"o":88.47,"t":"2026-09-28T20:15:00Z","v":106,"vw":88.47},{"c":88.7956,"h":88.7956,"l":88.47,"n":8,"o":88.47,"t":"2026-09-28T20:30:00Z","v":1231,"vw":88.736013},{"c":88.47,"h":88.47,"l":88.47,"n":3,"o":88.47,"t":"2026-09-28T20:45:00Z","v":264,"vw":88.47},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-09-28T21:15:00Z","v":250,"vw":88.19},{"c":88.48,"h":88.48,"l":88.47,"n":7,"o":88.47,"t":"2026-09-28T21:30:00Z","v":640,"vw":88.474354},{"c":88.48,"h":88.7431,"l":88.48,"n":6,"o":88.7431,"t":"2026-09-28T21:45:00Z","v":239,"vw":88.606934},{"c":88.48,"h":88.48,"l":88.48,"n":110,"o":88.48,"t":"2026-09-28T22:00:00Z","v":229,"vw":88.48},{"c":88.7725,"h":88.8299,"l":88.7725,"n":2,"o":88.8299,"t":"2026-09-28T22:15:00Z","v":300,"vw":88.791633},{"c":88.77,"h":88.77,"l":88.77,"n":5,"o":88.77,"t":"2026-09-28T22:30:00Z","v":449,"vw":88.77},{"c":88.78,"h":88.78,"l":88.78,"n":2,"o":88.78,"t":"2026-09-28T23:30:00Z","v":101,"vw":88.78},{"c":88.7,"h":88.73,"l":88.7,"n":3,"o":88.73,"t":"2026-09-28T23:45:00Z","v":225,"vw":88.715},{"c":89.01,"h":89.08,"l":88.1431,"n":100,"o":88.98,"t":"2026-09-29T08:00:00Z","v":3545,"vw":88.761846},{"c":88.5,"h":88.5,"l":88.5,"n":14,"o":88.5,"t":"2026-09-29T09:15:00Z","v":147,"vw":88.5},{"c":89.41,"h":89.41,"l":89.36,"n":11,"o":89.36,"t":"2026-09-29T11:15:00Z","v":2101,"vw":89.398529},{"c":89.08,"h":89.68,"l":89.08,"n":22,"o":89.68,"t":"2026-09-29T12:30:00Z","v":1450,"vw":89.336596},{"c":89.89,"h":90,"l":89.39,"n":79,"o":89.4,"t":"2026-09-29T12:45:00Z","v":2154,"vw":89.801945},{"c":89.3712,"h":89.47,"l":89.02,"n":84,"o":89.46,"t":"2026-09-29T13:00:00Z","v":1919,"vw":89.325194},{"c":88.5,"h":89.3366,"l":88.5,"n":46,"o":89,"t":"2026-09-29T13:15:00Z","v":1953,"vw":89.012944},{"c":90.13,"h":91.99,"l":88.83,"n":3604,"o":89.24,"t":"2026-09-29T13:30:00Z","v":400934,"vw":90.523988},{"c":88.815,"h":90.58,"l":88.41,"n":2398,"o":89.93,"t":"2026-09-29T13:45:00Z","v":285200,"vw":89.475449},{"c":89.215,"h":89.345,"l":88.33,"n":1701,"o":89.05,"t":"2026-09-29T14:00:00Z","v":178607,"vw":88.844207},{"c":89.215,"h":89.73,"l":88.9,"n":953,"o":89.095,"t":"2026-09-29T14:15:00Z","v":49158,"vw":89.288681},{"c":87.9273,"h":89.21,"l":87.5,"n":1392,"o":89.21,"t":"2026-09-29T14:30:00Z","v":107616,"vw":88.276304},{"c":87.805,"h":88.29,"l":87.5642,"n":829,"o":88.0568,"t":"2026-09-29T14:45:00Z","v":56268,"vw":87.975726},{"c":88.18,"h":88.18,"l":87.2901,"n":1036,"o":87.62,"t":"2026-09-29T15:00:00Z","v":49744,"vw":87.720003},{"c":88.2,"h":88.4,"l":87.8,"n":1194,"o":88.12,"t":"2026-09-29T15:15:00Z","v":72024,"vw":88.143201},{"c":88.115,"h":88.24,"l":87.79,"n":780,"o":88.22,"t":"2026-09-29T15:30:00Z","v":32820,"vw":88.046695},{"c":87.985,"h":89.1208,"l":87.8936,"n":1325,"o":88.21,"t":"2026-09-29T15:45:00Z","v":126065,"vw":88.395849},{"c":88.3,"h":88.66,"l":87.5567,"n":839,"o":87.995,"t":"2026-09-29T16:00:00Z","v":42687,"vw":88.155942},{"c":88.76,"h":88.9299,"l":88.09,"n":914,"o":88.3,"t":"2026-09-29T16:15:00Z","v":72915,"vw":88.591407},{"c":88.59,"h":88.91,"l":88.51,"n":855,"o":88.775,"t":"2026-09-29T16:30:00Z","v":44615,"vw":88.690541},{"c":88.535,"h":88.67,"l":88.43,"n":921,"o":88.58,"t":"2026-09-29T16:45:00Z","v":51053,"vw":88.543686},{"c":88.4105,"h":88.8095,"l":88.29,"n":904,"o":88.525,"t":"2026-09-29T17:00:00Z","v":58162,"vw":88.607068},{"c":88.41,"h":88.785,"l":88.305,"n":837,"o":88.48,"t":"2026-09-29T17:15:00Z","v":47214,"vw":88.539992},{"c":88.43,"h":88.55,"l":88.24,"n":877,"o":88.38,"t":"2026-09-29T17:30:00Z","v":33104,"vw":88.359936},{"c":88.6375,"h":88.78,"l":88.295,"n":1009,"o":88.44,"t":"2026-09-29T17:45:00Z","v":70222,"vw":88.468937},{"c":88.82,"h":89.07,"l":88.6,"n":1181,"o":88.74,"t":"2026-09-29T18:00:00Z","v":65623,"vw":88.762792},{"c":90.115,"h":90.46,"l":88.7,"n":2173,"o":88.82,"t":"2026-09-29T18:15:00Z","v":211382,"vw":89.764428},{"c":89.8,"h":90.14,"l":89.51,"n":1372,"o":90.12,"t":"2026-09-29T18:30:00Z","v":85749,"vw":89.749916},{"c":89.3871,"h":89.95,"l":89.37,"n":1029,"o":89.86,"t":"2026-09-29T18:45:00Z","v":57841,"vw":89.738774},{"c":90.695,"h":90.88,"l":89.35,"n":2325,"o":89.3725,"t":"2026-09-29T19:00:00Z","v":218438,"vw":90.236419},{"c":90.8,"h":90.8,"l":90.23,"n":1502,"o":90.64,"t":"2026-09-29T19:15:00Z","v":114908,"vw":90.558719},{"c":89.6,"h":90.8,"l":89.475,"n":2399,"o":90.8,"t":"2026-09-29T19:30:00Z","v":194263,"vw":89.962378},{"c":90.04,"h":90.47,"l":89.51,"n":5995,"o":89.59,"t":"2026-09-29T19:45:00Z","v":388460,"vw":89.994234},{"c":90.04,"h":90.04,"l":90.04,"n":55,"o":90.04,"t":"2026-09-29T20:00:00Z","v":295191,"vw":90.04},{"c":90.01,"h":90.05,"l":89.3922,"n":13,"o":89.3922,"t":"2026-09-29T20:15:00Z","v":23670,"vw":89.40213},{"c":90.22,"h":90.22,"l":90.22,"n":7,"o":90.22,"t":"2026-09-29T21:15:00Z","v":356,"vw":90.22},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-09-29T21:45:00Z","v":113,"vw":90.5},{"c":90.6253,"h":90.6253,"l":90.6253,"n":2,"o":90.6253,"t":"2026-09-29T22:30:00Z","v":135,"vw":90.6253},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-09-29T23:30:00Z","v":100,"vw":90.6},{"c":92.87,"h":92.87,"l":91.14,"n":176,"o":91.57,"t":"2026-09-30T08:00:00Z","v":6688,"vw":91.959737},{"c":92.96,"h":92.96,"l":92.17,"n":7,"o":92.96,"t":"2026-09-30T08:15:00Z","v":480,"vw":92.750883},{"c":92.17,"h":92.17,"l":92.16,"n":18,"o":92.17,"t":"2026-09-30T08:30:00Z","v":916,"vw":92.167348},{"c":91.7,"h":92,"l":91.7,"n":4,"o":92,"t":"2026-09-30T09:00:00Z","v":1311,"vw":91.893465},{"c":91.59,"h":91.59,"l":91.59,"n":15,"o":91.59,"t":"2026-09-30T10:00:00Z","v":433,"vw":91.59},{"c":90.88,"h":91.3,"l":90.88,"n":23,"o":91.3,"t":"2026-09-30T11:00:00Z","v":1272,"vw":91.069179},{"c":91.6032,"h":91.6032,"l":91.6032,"n":1,"o":91.6032,"t":"2026-09-30T11:15:00Z","v":100,"vw":91.6032},{"c":91.75,"h":91.75,"l":91.75,"n":3,"o":91.75,"t":"2026-09-30T11:30:00Z","v":121,"vw":91.75},{"c":91,"h":91,"l":91,"n":5,"o":91,"t":"2026-09-30T11:45:00Z","v":349,"vw":91},{"c":90.9074,"h":90.9074,"l":90.765,"n":6,"o":90.765,"t":"2026-09-30T12:00:00Z","v":432,"vw":90.8718},{"c":90.53,"h":90.53,"l":90.53,"n":8,"o":90.53,"t":"2026-09-30T12:15:00Z","v":186,"vw":90.53},{"c":91.45,"h":91.46,"l":91,"n":47,"o":91,"t":"2026-09-30T12:30:00Z","v":4259,"vw":91.382797},{"c":91.2,"h":91.3,"l":90.97,"n":9,"o":91.3,"t":"2026-09-30T12:45:00Z","v":857,"vw":91.097463},{"c":92.18,"h":92.67,"l":91.18,"n":87,"o":91.18,"t":"2026-09-30T13:15:00Z","v":15534,"vw":91.368054},{"c":93.215,"h":95.16,"l":91.65,"n":4243,"o":92.3,"t":"2026-09-30T13:30:00Z","v":418458,"vw":93.460804},{"c":93.2,"h":93.37,"l":91.83,"n":2539,"o":93.26,"t":"2026-09-30T13:45:00Z","v":147989,"vw":92.848007},{"c":92.53,"h":93.35,"l":91.96,"n":2006,"o":93.2,"t":"2026-09-30T14:00:00Z","v":118302,"vw":92.669099},{"c":91.31,"h":92.5499,"l":91.3,"n":1727,"o":92.5499,"t":"2026-09-30T14:15:00Z","v":114249,"vw":91.808132},{"c":91.08,"h":91.34,"l":90.75,"n":1653,"o":91.295,"t":"2026-09-30T14:30:00Z","v":98442,"vw":91.088761},{"c":91.52,"h":91.6199,"l":91.09,"n":1264,"o":91.26,"t":"2026-09-30T14:45:00Z","v":67981,"vw":91.41413},{"c":92.22,"h":92.53,"l":91.515,"n":1361,"o":91.515,"t":"2026-09-30T15:00:00Z","v":81813,"vw":91.994836},{"c":93.2895,"h":93.52,"l":92.2,"n":1912,"o":92.215,"t":"2026-09-30T15:15:00Z","v":131416,"vw":92.775663},{"c":93.5875,"h":93.8699,"l":93.16,"n":1868,"o":93.385,"t":"2026-09-30T15:30:00Z","v":119496,"vw":93.593197},{"c":93.2,"h":93.78,"l":93.0801,"n":1451,"o":93.585,"t":"2026-09-30T15:45:00Z","v":106042,"vw":93.483271},{"c":93.25,"h":93.62,"l":93.2,"n":1237,"o":93.235,"t":"2026-09-30T16:00:00Z","v":84864,"vw":93.433314},{"c":92.985,"h":93.49,"l":92.91,"n":1244,"o":93.24,"t":"2026-09-30T16:15:00Z","v":69225,"vw":93.266291},{"c":93.51,"h":93.625,"l":92.75,"n":1275,"o":92.985,"t":"2026-09-30T16:30:00Z","v":73873,"vw":93.144951},{"c":93.34,"h":93.52,"l":93.06,"n":983,"o":93.51,"t":"2026-09-30T16:45:00Z","v":50535,"vw":93.340194},{"c":93.31,"h":93.74,"l":93.18,"n":1200,"o":93.3043,"t":"2026-09-30T17:00:00Z","v":61021,"vw":93.5175},{"c":92.695,"h":93.29,"l":92.485,"n":1549,"o":93.26,"t":"2026-09-30T17:15:00Z","v":155872,"vw":92.949495},{"c":92.815,"h":92.92,"l":92.6271,"n":1023,"o":92.6271,"t":"2026-09-30T17:30:00Z","v":57632,"vw":92.811961},{"c":92.49,"h":93.19,"l":92.365,"n":1332,"o":92.85,"t":"2026-09-30T17:45:00Z","v":87642,"vw":92.859312},{"c":92.01,"h":92.56,"l":91.5,"n":1507,"o":92.525,"t":"2026-09-30T18:00:00Z","v":103880,"vw":91.968588},{"c":92.38,"h":92.45,"l":91.9,"n":1358,"o":92.01,"t":"2026-09-30T18:15:00Z","v":77365,"vw":92.230618},{"c":92.53,"h":92.57,"l":92.31,"n":1066,"o":92.4,"t":"2026-09-30T18:30:00Z","v":54860,"vw":92.456437},{"c":91.815,"h":92.5778,"l":91.71,"n":1390,"o":92.555,"t":"2026-09-30T18:45:00Z","v":65870,"vw":92.154524},{"c":91.63,"h":92.2199,"l":91.59,"n":1783,"o":91.93,"t":"2026-09-30T19:00:00Z","v":109892,"vw":91.884497},{"c":91.14,"h":91.82,"l":90.97,"n":1850,"o":91.62,"t":"2026-09-30T19:15:00Z","v":126991,"vw":91.301462},{"c":91.34,"h":91.635,"l":91.09,"n":2212,"o":91.145,"t":"2026-09-30T19:30:00Z","v":116155,"vw":91.370653},{"c":90.345,"h":91.555,"l":90.23,"n":7014,"o":91.385,"t":"2026-09-30T19:45:00Z","v":494759,"vw":90.628117},{"c":90.5,"h":91.11,"l":90.36,"n":85,"o":90.36,"t":"2026-09-30T20:00:00Z","v":479829,"vw":90.360265},{"c":91,"h":91.4454,"l":91,"n":6,"o":91.4454,"t":"2026-09-30T20:15:00Z","v":608,"vw":91.074233},{"c":90.2176,"h":90.4804,"l":90.2176,"n":32,"o":90.41,"t":"2026-09-30T20:30:00Z","v":2964,"vw":90.379666},{"c":90.3094,"h":90.3094,"l":90.3094,"n":3,"o":90.3094,"t":"2026-09-30T20:45:00Z","v":1674,"vw":90.3094},{"c":90.57,"h":90.57,"l":90.3001,"n":8,"o":90.45,"t":"2026-09-30T21:00:00Z","v":608,"vw":90.444816},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-09-30T21:15:00Z","v":400,"vw":90.5},{"c":91.5,"h":91.5,"l":90.3,"n":3,"o":90.3,"t":"2026-09-30T22:00:00Z","v":1118,"vw":90.409091},{"c":90.55,"h":90.55,"l":90.52,"n":5,"o":90.52,"t":"2026-09-30T22:30:00Z","v":531,"vw":90.525848},{"c":91,"h":91,"l":90.3,"n":11,"o":90.8,"t":"2026-09-30T22:45:00Z","v":894,"vw":90.8},{"c":90.8,"h":90.8,"l":90.8,"n":4,"o":90.8,"t":"2026-09-30T23:15:00Z","v":111,"vw":90.8},{"c":90.7,"h":91.72,"l":90.7,"n":63,"o":90.8,"t":"2026-10-01T08:00:00Z","v":2566,"vw":90.888667},{"c":90.36,"h":90.36,"l":90.34,"n":6,"o":90.34,"t":"2026-10-01T09:15:00Z","v":212,"vw":90.349901},{"c":90.94,"h":90.94,"l":90.94,"n":2,"o":90.94,"t":"2026-10-01T10:00:00Z","v":205,"vw":90.94},{"c":91.15,"h":91.15,"l":91.15,"n":2,"o":91.15,"t":"2026-10-01T10:30:00Z","v":147,"vw":91.15},{"c":90.26,"h":90.55,"l":90.2,"n":55,"o":90.5,"t":"2026-10-01T11:00:00Z","v":2256,"vw":90.362183},{"c":90.3,"h":90.3,"l":90.05,"n":34,"o":90.2,"t":"2026-10-01T11:15:00Z","v":1474,"vw":90.208814},{"c":91.416,"h":91.416,"l":91.416,"n":1,"o":91.416,"t":"2026-10-01T11:30:00Z","v":100,"vw":91.416},{"c":90.1,"h":90.41,"l":90.1,"n":14,"o":90.41,"t":"2026-10-01T12:30:00Z","v":578,"vw":90.249554},{"c":89.17,"h":90.9804,"l":89.17,"n":88,"o":90.36,"t":"2026-10-01T12:45:00Z","v":4818,"vw":90.202289},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-01T13:00:00Z","v":138,"vw":89},{"c":89.09,"h":90,"l":89.09,"n":16,"o":90,"t":"2026-10-01T13:15:00Z","v":347,"vw":89.441951},{"c":91.45,"h":92.455,"l":88.6,"n":3662,"o":89.3,"t":"2026-10-01T13:30:00Z","v":313473,"vw":90.088421},{"c":92.91,"h":92.9199,"l":89.97,"n":2287,"o":91.4501,"t":"2026-10-01T13:45:00Z","v":171546,"vw":91.502467},{"c":90.74,"h":92.9,"l":90.56,"n":2374,"o":92.9,"t":"2026-10-01T14:00:00Z","v":142679,"vw":91.605488},{"c":90.5,"h":91.075,"l":90.485,"n":1530,"o":90.745,"t":"2026-10-01T14:15:00Z","v":69416,"vw":90.813838},{"c":91.045,"h":91.2599,"l":89.94,"n":1622,"o":90.6,"t":"2026-10-01T14:30:00Z","v":77963,"vw":90.633428},{"c":90.675,"h":91.17,"l":90.33,"n":1326,"o":91.045,"t":"2026-10-01T14:45:00Z","v":68681,"vw":90.826394},{"c":90.795,"h":91.59,"l":90.4,"n":1515,"o":90.675,"t":"2026-10-01T15:00:00Z","v":96069,"vw":91.038329},{"c":90.43,"h":91.08,"l":90.42,"n":1388,"o":90.92,"t":"2026-10-01T15:15:00Z","v":63104,"vw":90.774802},{"c":89.7825,"h":90.6,"l":89.74,"n":1785,"o":90.36,"t":"2026-10-01T15:30:00Z","v":87170,"vw":90.215764},{"c":89.27,"h":90.055,"l":89.09,"n":1764,"o":89.735,"t":"2026-10-01T15:45:00Z","v":91038,"vw":89.502444},{"c":90.09,"h":90.24,"l":89.1,"n":1447,"o":89.19,"t":"2026-10-01T16:00:00Z","v":69571,"vw":89.759195},{"c":90.395,"h":90.5,"l":89.74,"n":1330,"o":90.04,"t":"2026-10-01T16:15:00Z","v":59665,"vw":90.080857},{"c":90.26,"h":90.88,"l":90.19,"n":1837,"o":90.395,"t":"2026-10-01T16:30:00Z","v":106091,"vw":90.474778},{"c":88.79,"h":90.19,"l":88.4701,"n":1904,"o":90.19,"t":"2026-10-01T16:45:00Z","v":92981,"vw":89.154585},{"c":89.2,"h":89.51,"l":88.62,"n":1402,"o":88.79,"t":"2026-10-01T17:00:00Z","v":78861,"vw":88.900169},{"c":89.24,"h":89.48,"l":89.16,"n":1151,"o":89.27,"t":"2026-10-01T17:15:00Z","v":45841,"vw":89.294075},{"c":88.32,"h":89.39,"l":88.1004,"n":1626,"o":89.29,"t":"2026-10-01T17:30:00Z","v":69175,"vw":88.613219},{"c":87.5297,"h":88.5,"l":87.5166,"n":1725,"o":88.44,"t":"2026-10-01T17:45:00Z","v":84512,"vw":87.920409},{"c":88.03,"h":88.11,"l":86.75,"n":2182,"o":87.685,"t":"2026-10-01T18:00:00Z","v":139564,"vw":87.396212},{"c":89.41,"h":89.5464,"l":88.03,"n":1580,"o":88.035,"t":"2026-10-01T18:15:00Z","v":73987,"vw":88.660582},{"c":89.23,"h":89.735,"l":89.0525,"n":1746,"o":89.3697,"t":"2026-10-01T18:30:00Z","v":89245,"vw":89.422291},{"c":89.865,"h":90.08,"l":89.2,"n":1602,"o":89.2,"t":"2026-10-01T18:45:00Z","v":81287,"vw":89.666832},{"c":89.65,"h":89.99,"l":89.38,"n":1686,"o":89.865,"t":"2026-10-01T19:00:00Z","v":68075,"vw":89.697921},{"c":89.62,"h":89.94,"l":89.365,"n":1940,"o":89.66,"t":"2026-10-01T19:15:00Z","v":98243,"vw":89.628436},{"c":88.399,"h":89.67,"l":88.19,"n":2740,"o":89.62,"t":"2026-10-01T19:30:00Z","v":138253,"vw":88.808507},{"c":88.77,"h":88.825,"l":87.83,"n":6085,"o":88.39,"t":"2026-10-01T19:45:00Z","v":363186,"vw":88.417727},{"c":87.07,"h":88.89,"l":87.07,"n":66,"o":88.76,"t":"2026-10-01T20:00:00Z","v":344249,"vw":88.759029},{"c":88.9,"h":88.9,"l":88.76,"n":2,"o":88.76,"t":"2026-10-01T20:15:00Z","v":42463,"vw":88.76033},{"c":88.5549,"h":88.8564,"l":88.5549,"n":4,"o":88.8564,"t":"2026-10-01T21:15:00Z","v":348,"vw":88.651874},{"c":88.62,"h":88.62,"l":88.6149,"n":3,"o":88.6149,"t":"2026-10-01T21:30:00Z","v":381,"vw":88.618644},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-01T22:15:00Z","v":180,"vw":88.8},{"c":88.55,"h":88.61,"l":88.55,"n":7,"o":88.61,"t":"2026-10-01T22:45:00Z","v":490,"vw":88.57439},{"c":88.65,"h":88.65,"l":88.65,"n":14,"o":88.65,"t":"2026-10-01T23:30:00Z","v":200,"vw":88.65},{"c":90.18,"h":90.18,"l":89.96,"n":57,"o":89.96,"t":"2026-10-02T09:15:00Z","v":1500,"vw":90.154329},{"c":89.16,"h":89.16,"l":89.16,"n":6,"o":89.16,"t":"2026-10-02T10:00:00Z","v":214,"vw":89.16},{"c":89.994,"h":89.994,"l":89.994,"n":1,"o":89.994,"t":"2026-10-02T11:00:00Z","v":100,"vw":89.994},{"c":89.4759,"h":89.57,"l":89.4759,"n":3,"o":89.57,"t":"2026-10-02T11:15:00Z","v":479,"vw":89.495586},{"c":89.546,"h":89.5799,"l":89.546,"n":2,"o":89.5799,"t":"2026-10-02T11:30:00Z","v":3250,"vw":89.569469},{"c":89.44,"h":89.44,"l":89.44,"n":2,"o":89.44,"t":"2026-10-02T11:45:00Z","v":200,"vw":89.44},{"c":88.4,"h":89.41,"l":88.4,"n":7,"o":89.39,"t":"2026-10-02T12:00:00Z","v":898,"vw":89.279298},{"c":89.27,"h":89.27,"l":89.27,"n":2,"o":89.27,"t":"2026-10-02T12:15:00Z","v":282,"vw":89.27},{"c":90.5,"h":90.5,"l":89.39,"n":34,"o":89.39,"t":"2026-10-02T12:30:00Z","v":2367,"vw":90.239786},{"c":90.8,"h":90.8,"l":90.8,"n":49,"o":90.8,"t":"2026-10-02T12:45:00Z","v":1104,"vw":90.8},{"c":90.0395,"h":90.0395,"l":90.0395,"n":1,"o":90.0395,"t":"2026-10-02T13:00:00Z","v":400,"vw":90.0395},{"c":89.5,"h":90.8,"l":89.5,"n":109,"o":90.74,"t":"2026-10-02T13:15:00Z","v":3523,"vw":89.860386},{"c":90.995,"h":93.4,"l":88.14,"n":2379,"o":89.34,"t":"2026-10-02T13:30:00Z","v":220771,"vw":91.195498},{"c":92.6,"h":93.405,"l":90.21,"n":2101,"o":91.2,"t":"2026-10-02T13:45:00Z","v":208399,"vw":92.038843},{"c":92.1117,"h":92.7199,"l":91.75,"n":1753,"o":92.635,"t":"2026-10-02T14:00:00Z","v":102601,"vw":92.170496},{"c":93.304,"h":93.93,"l":92,"n":2198,"o":92.11,"t":"2026-10-02T14:15:00Z","v":181696,"vw":92.969651},{"c":92.88,"h":93.1577,"l":92.42,"n":1502,"o":92.9,"t":"2026-10-02T14:30:00Z","v":127472,"vw":92.747796},{"c":93.07,"h":93.1499,"l":92.065,"n":1489,"o":93.1499,"t":"2026-10-02T14:45:00Z","v":110604,"vw":92.542254},{"c":92.4,"h":93.11,"l":92.08,"n":1638,"o":93.11,"t":"2026-10-02T15:00:00Z","v":109269,"vw":92.429982},{"c":93.1,"h":93.42,"l":92.4,"n":1406,"o":92.41,"t":"2026-10-02T15:15:00Z","v":94222,"vw":92.773577},{"c":93.88,"h":93.96,"l":93.01,"n":1281,"o":93.3,"t":"2026-10-02T15:30:00Z","v":72272,"vw":93.5963},{"c":93.655,"h":94.38,"l":93.54,"n":1419,"o":93.9092,"t":"2026-10-02T15:45:00Z","v":84382,"vw":93.995899},{"c":92.56,"h":93.67,"l":92.51,"n":1108,"o":93.655,"t":"2026-10-02T16:00:00Z","v":52459,"vw":93.05766},{"c":91.71,"h":92.75,"l":91.685,"n":1528,"o":92.5,"t":"2026-10-02T16:15:00Z","v":121678,"vw":92.133102},{"c":91.78,"h":92.45,"l":91.47,"n":1484,"o":91.66,"t":"2026-10-02T16:30:00Z","v":109277,"vw":91.986345},{"c":92.005,"h":92.075,"l":91.45,"n":1261,"o":91.795,"t":"2026-10-02T16:45:00Z","v":84318,"vw":91.895739},{"c":91.825,"h":92.1399,"l":91.515,"n":1331,"o":91.97,"t":"2026-10-02T17:00:00Z","v":84363,"vw":91.816171},{"c":91.49,"h":92.21,"l":91.12,"n":1556,"o":91.79,"t":"2026-10-02T17:15:00Z","v":108390,"vw":91.694813},{"c":92.025,"h":92.025,"l":91.29,"n":1209,"o":91.42,"t":"2026-10-02T17:30:00Z","v":89833,"vw":91.538895},{"c":92.3399,"h":92.39,"l":91.635,"n":946,"o":92.055,"t":"2026-10-02T17:45:00Z","v":60254,"vw":92.120898},{"c":92.23,"h":92.41,"l":91.93,"n":897,"o":92.3,"t":"2026-10-02T18:00:00Z","v":42641,"vw":92.180012},{"c":92.3,"h":92.89,"l":92.0058,"n":1047,"o":92.295,"t":"2026-10-02T18:15:00Z","v":57885,"vw":92.507987},{"c":92.045,"h":92.365,"l":91.8,"n":857,"o":92.3,"t":"2026-10-02T18:30:00Z","v":36488,"vw":91.985252},{"c":92.48,"h":92.605,"l":92.06,"n":1179,"o":92.06,"t":"2026-10-02T18:45:00Z","v":72632,"vw":92.30911},{"c":92.8,"h":92.92,"l":92.32,"n":1169,"o":92.48,"t":"2026-10-02T19:00:00Z","v":84470,"vw":92.672549},{"c":93.22,"h":93.442,"l":92.825,"n":1409,"o":92.825,"t":"2026-10-02T19:15:00Z","v":68236,"vw":93.27253},{"c":94.115,"h":94.26,"l":93.065,"n":2425,"o":93.22,"t":"2026-10-02T19:30:00Z","v":168804,"vw":93.732049},{"c":93.5,"h":94.56,"l":93.4,"n":5704,"o":94.1,"t":"2026-10-02T19:45:00Z","v":339298,"vw":93.952823},{"c":93.0681,"h":93.5,"l":93.0681,"n":62,"o":93.5,"t":"2026-10-02T20:00:00Z","v":209078,"vw":93.498371},{"c":93.66,"h":93.8801,"l":93.3717,"n":9,"o":93.8801,"t":"2026-10-02T20:15:00Z","v":484,"vw":93.637267},{"c":93.76,"h":93.76,"l":93.75,"n":6,"o":93.75,"t":"2026-10-02T20:45:00Z","v":604,"vw":93.752035},{"c":93.64,"h":93.65,"l":93.6386,"n":7,"o":93.6386,"t":"2026-10-02T21:15:00Z","v":353,"vw":93.642867},{"c":93.65,"h":93.65,"l":93.65,"n":1,"o":93.65,"t":"2026-10-02T21:30:00Z","v":100,"vw":93.65},{"c":93.5,"h":93.77,"l":93.5,"n":2,"o":93.77,"t":"2026-10-02T21:45:00Z","v":200,"vw":93.635},{"c":94,"h":94,"l":93.78,"n":21,"o":93.78,"t":"2026-10-02T22:00:00Z","v":3388,"vw":93.802845},{"c":93.95,"h":93.95,"l":93.95,"n":4,"o":93.95,"t":"2026-10-02T23:00:00Z","v":475,"vw":93.95},{"c":94.83,"h":94.83,"l":93.66,"n":103,"o":94.0252,"t":"2026-10-05T08:00:00Z","v":4413,"vw":94.06355},{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-10-05T08:30:00Z","v":1000,"vw":94.85},{"c":94.99,"h":94.99,"l":94.7,"n":39,"o":94.93,"t":"2026-10-05T08:45:00Z","v":1877,"vw":94.889262},{"c":95.15,"h":95.15,"l":94.75,"n":3,"o":95,"t":"2026-10-05T09:45:00Z","v":538,"vw":94.936246},{"c":94.5,"h":94.7,"l":94.5,"n":5,"o":94.7,"t":"2026-10-05T10:00:00Z","v":406,"vw":94.568852},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-05T10:15:00Z","v":100,"vw":94.5},{"c":94.63,"h":94.63,"l":94.5,"n":5,"o":94.5,"t":"2026-10-05T10:30:00Z","v":304,"vw":94.565},{"c":94.75,"h":94.75,"l":94.75,"n":3,"o":94.75,"t":"2026-10-05T11:00:00Z","v":229,"vw":94.75},{"c":96.9493,"h":96.9493,"l":94.9,"n":61,"o":94.9255,"t":"2026-10-05T11:15:00Z","v":7872,"vw":95.472571},{"c":94.88,"h":95.02,"l":94.7,"n":21,"o":94.9,"t":"2026-10-05T11:30:00Z","v":4146,"vw":94.892703},{"c":94.89,"h":94.89,"l":94.89,"n":3,"o":94.89,"t":"2026-10-05T11:45:00Z","v":162,"vw":94.89},{"c":94.75,"h":94.8613,"l":94.75,"n":8,"o":94.8613,"t":"2026-10-05T12:00:00Z","v":600,"vw":94.831538},{"c":94.49,"h":94.49,"l":94.49,"n":2,"o":94.49,"t":"2026-10-05T12:15:00Z","v":152,"vw":94.49},{"c":94.85,"h":94.85,"l":94.3,"n":8,"o":94.3,"t":"2026-10-05T12:30:00Z","v":1218,"vw":94.785866},{"c":94.76,"h":94.76,"l":94.74,"n":4,"o":94.74,"t":"2026-10-05T12:45:00Z","v":386,"vw":94.745714},{"c":94.19,"h":94.26,"l":94.19,"n":36,"o":94.26,"t":"2026-10-05T13:00:00Z","v":1465,"vw":94.219974},{"c":94.39,"h":94.9,"l":93.5,"n":97,"o":94.02,"t":"2026-10-05T13:15:00Z","v":3822,"vw":94.055192},{"c":93.985,"h":94.79,"l":92.26,"n":2052,"o":93.49,"t":"2026-10-05T13:30:00Z","v":140779,"vw":93.528414},{"c":94.73,"h":94.87,"l":93.33,"n":1448,"o":94.02,"t":"2026-10-05T13:45:00Z","v":97453,"vw":94.297147},{"c":93.77,"h":95.19,"l":93.71,"n":1274,"o":94.765,"t":"2026-10-05T14:00:00Z","v":72016,"vw":94.576945},{"c":93.935,"h":94.1399,"l":93.51,"n":1073,"o":93.76,"t":"2026-10-05T14:15:00Z","v":55529,"vw":93.880251},{"c":94.16,"h":94.31,"l":92.5,"n":1258,"o":93.81,"t":"2026-10-05T14:30:00Z","v":64683,"vw":93.176183},{"c":93.9,"h":94.14,"l":93.47,"n":845,"o":94.065,"t":"2026-10-05T14:45:00Z","v":43820,"vw":93.805924},{"c":94.03,"h":94.28,"l":93.5,"n":947,"o":93.8235,"t":"2026-10-05T15:00:00Z","v":41198,"vw":93.792742},{"c":94.435,"h":94.64,"l":93.92,"n":1105,"o":94.21,"t":"2026-10-05T15:15:00Z","v":75989,"vw":94.361659},{"c":94.4399,"h":94.77,"l":94.09,"n":1057,"o":94.33,"t":"2026-10-05T15:30:00Z","v":42630,"vw":94.428308},{"c":94.49,"h":94.665,"l":93.8,"n":1158,"o":94.235,"t":"2026-10-05T15:45:00Z","v":53008,"vw":94.3786},{"c":95.098,"h":95.3,"l":94.42,"n":1351,"o":94.42,"t":"2026-10-05T16:00:00Z","v":68176,"vw":94.982016},{"c":94.7063,"h":95.22,"l":94.6857,"n":1083,"o":95.16,"t":"2026-10-05T16:15:00Z","v":48064,"vw":94.968654},{"c":94.475,"h":94.88,"l":94.42,"n":1074,"o":94.7,"t":"2026-10-05T16:30:00Z","v":46414,"vw":94.657601},{"c":93.925,"h":94.59,"l":93.8978,"n":1116,"o":94.53,"t":"2026-10-05T16:45:00Z","v":45660,"vw":94.312298},{"c":94.76,"h":94.87,"l":93.94,"n":994,"o":93.97,"t":"2026-10-05T17:00:00Z","v":47733,"vw":94.468052},{"c":95.24,"h":95.24,"l":94.58,"n":1129,"o":94.665,"t":"2026-10-05T17:15:00Z","v":46576,"vw":94.784406},{"c":95.49,"h":95.94,"l":95.1103,"n":1591,"o":95.1411,"t":"2026-10-05T17:30:00Z","v":73887,"vw":95.536162},{"c":95.55,"h":95.8799,"l":95.4,"n":1114,"o":95.5448,"t":"2026-10-05T17:45:00Z","v":58526,"vw":95.62413},{"c":96.54,"h":96.56,"l":95.35,"n":1534,"o":95.5,"t":"2026-10-05T18:00:00Z","v":96080,"vw":95.987086},{"c":96.8501,"h":97.65,"l":96.43,"n":2179,"o":96.515,"t":"2026-10-05T18:15:00Z","v":143485,"vw":97.142886},{"c":96.925,"h":97.3055,"l":96.76,"n":1628,"o":97.085,"t":"2026-10-05T18:30:00Z","v":137089,"vw":97.014372},{"c":97.16,"h":97.49,"l":96.8642,"n":1327,"o":96.925,"t":"2026-10-05T18:45:00Z","v":65598,"vw":97.193983},{"c":97.485,"h":97.54,"l":97,"n":1739,"o":97.03,"t":"2026-10-05T19:00:00Z","v":101491,"vw":97.293992},{"c":97.43,"h":97.63,"l":97.2,"n":1771,"o":97.5,"t":"2026-10-05T19:15:00Z","v":93394,"vw":97.464748},{"c":98.11,"h":98.23,"l":97.155,"n":2532,"o":97.52,"t":"2026-10-05T19:30:00Z","v":133275,"vw":97.72014},{"c":97.93,"h":98.3199,"l":97.28,"n":7236,"o":98.11,"t":"2026-10-05T19:45:00Z","v":438529,"vw":97.882874},{"c":97.74,"h":98,"l":97.74,"n":104,"o":97.93,"t":"2026-10-05T20:00:00Z","v":622849,"vw":97.740363},{"c":98.01,"h":98.5664,"l":97.91,"n":27,"o":98,"t":"2026-10-05T20:15:00Z","v":2414,"vw":98.174584},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-05T20:30:00Z","v":608,"vw":98},{"c":98.1,"h":98.1,"l":98.1,"n":2,"o":98.1,"t":"2026-10-05T21:15:00Z","v":634,"vw":98.1},{"c":98.1,"h":98.1,"l":98.1,"n":5,"o":98.1,"t":"2026-10-05T21:30:00Z","v":200,"vw":98.1},{"c":98.2919,"h":98.2919,"l":98.2919,"n":3,"o":98.2919,"t":"2026-10-05T21:45:00Z","v":155,"vw":98.2919},{"c":98.2821,"h":98.2821,"l":98.0465,"n":2,"o":98.0465,"t":"2026-10-05T22:00:00Z","v":372,"vw":98.142133},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-05T22:15:00Z","v":177,"vw":98.2},{"c":98.29,"h":98.29,"l":98.29,"n":3,"o":98.29,"t":"2026-10-05T22:30:00Z","v":316,"vw":98.29},{"c":98.2794,"h":98.2814,"l":98.2794,"n":2,"o":98.2814,"t":"2026-10-05T22:45:00Z","v":260,"vw":98.280246},{"c":98.294,"h":98.3,"l":98.294,"n":5,"o":98.3,"t":"2026-10-05T23:15:00Z","v":600,"vw":98.298852},{"c":98.294,"h":98.294,"l":98.294,"n":3,"o":98.294,"t":"2026-10-05T23:30:00Z","v":102,"vw":98.294},{"c":98.2911,"h":98.2911,"l":98.276,"n":6,"o":98.29,"t":"2026-10-05T23:45:00Z","v":750,"vw":98.280786},{"c":99.2,"h":99.51,"l":99,"n":206,"o":99.28,"t":"2026-10-06T08:00:00Z","v":5318,"vw":99.301299},{"c":99.42,"h":99.42,"l":99.4,"n":3,"o":99.4,"t":"2026-10-06T08:30:00Z","v":740,"vw":99.403333},{"c":100,"h":100,"l":99.9,"n":8,"o":99.96,"t":"2026-10-06T08:45:00Z","v":1744,"vw":99.921795},{"c":100.5,"h":101,"l":100,"n":13,"o":100.74,"t":"2026-10-06T09:00:00Z","v":2134,"vw":100.558902},{"c":99.8,"h":100.1,"l":99.8,"n":7,"o":100.1,"t":"2026-10-06T09:15:00Z","v":822,"vw":99.919681},{"c":100.76,"h":100.8,"l":99.6,"n":36,"o":99.7,"t":"2026-10-06T10:00:00Z","v":3668,"vw":99.965304},{"c":100.5,"h":100.5,"l":100.5,"n":43,"o":100.5,"t":"2026-10-06T10:15:00Z","v":2785,"vw":100.5},{"c":100.6,"h":100.6,"l":100.6,"n":4,"o":100.6,"t":"2026-10-06T10:30:00Z","v":309,"vw":100.6},{"c":100.56,"h":100.56,"l":100.56,"n":6,"o":100.56,"t":"2026-10-06T10:45:00Z","v":208,"vw":100.56},{"c":101.25,"h":101.25,"l":100.06,"n":89,"o":100.55,"t":"2026-10-06T11:00:00Z","v":5201,"vw":100.85679},{"c":100.55,"h":101.9732,"l":100.55,"n":33,"o":101.9732,"t":"2026-10-06T11:15:00Z","v":4701,"vw":101.178163},{"c":101.1,"h":102,"l":100.52,"n":235,"o":100.6,"t":"2026-10-06T11:30:00Z","v":8606,"vw":101.350419},{"c":100.81,"h":102.19,"l":100.8,"n":79,"o":101.94,"t":"2026-10-06T11:45:00Z","v":6227,"vw":101.259709},{"c":100.4,"h":101,"l":100.3,"n":44,"o":100.5,"t":"2026-10-06T12:00:00Z","v":8885,"vw":100.461362},{"c":101,"h":101,"l":100.25,"n":15,"o":100.69,"t":"2026-10-06T12:15:00Z","v":4624,"vw":100.811164},{"c":100.11,"h":100.23,"l":100.11,"n":66,"o":100.1802,"t":"2026-10-06T12:30:00Z","v":2754,"vw":100.197659},{"c":100.45,"h":100.45,"l":100.45,"n":1,"o":100.45,"t":"2026-10-06T12:45:00Z","v":124,"vw":100.45},{"c":100.47,"h":100.771,"l":100.1662,"n":48,"o":100.1662,"t":"2026-10-06T13:00:00Z","v":864,"vw":100.432746},{"c":100,"h":100.4634,"l":99,"n":130,"o":100.4634,"t":"2026-10-06T13:15:00Z","v":10957,"vw":99.819525},{"c":100.09,"h":102.81,"l":99.25,"n":4364,"o":99.85,"t":"2026-10-06T13:30:00Z","v":444003,"vw":100.964759},{"c":94.5,"h":100.14,"l":93.6133,"n":3855,"o":99.96,"t":"2026-10-06T13:45:00Z","v":329470,"vw":96.557076},{"c":90.48,"h":94.96,"l":88.3404,"n":9760,"o":94.525,"t":"2026-10-06T14:00:00Z","v":885726,"vw":91.43935},{"c":88.6868,"h":91.37,"l":87.5,"n":6904,"o":90.4614,"t":"2026-10-06T14:15:00Z","v":597308,"vw":88.971066},{"c":86.7101,"h":89.3807,"l":86.37,"n":4763,"o":88.6022,"t":"2026-10-06T14:30:00Z","v":399434,"vw":87.969278},{"c":86.085,"h":87.4075,"l":85.28,"n":5149,"o":87.12,"t":"2026-10-06T14:45:00Z","v":429163,"vw":86.12411},{"c":85.75,"h":87.2499,"l":84.8,"n":4709,"o":86.085,"t":"2026-10-06T15:00:00Z","v":374561,"vw":85.884569},{"c":85.2899,"h":86.63,"l":84.37,"n":4245,"o":85.68,"t":"2026-10-06T15:15:00Z","v":319283,"vw":85.521457},{"c":83.817,"h":85.68,"l":83.817,"n":5180,"o":85.29,"t":"2026-10-06T15:30:00Z","v":436438,"vw":84.582852},{"c":84.64,"h":84.97,"l":83.6793,"n":4270,"o":83.845,"t":"2026-10-06T15:45:00Z","v":352550,"vw":84.146525},{"c":83.14,"h":84.66,"l":82.4736,"n":3744,"o":84.6,"t":"2026-10-06T16:00:00Z","v":322804,"vw":83.223773},{"c":82.615,"h":83.43,"l":82.37,"n":3609,"o":83.085,"t":"2026-10-06T16:15:00Z","v":308278,"vw":82.920205},{"c":82.855,"h":83.3719,"l":82.3018,"n":2596,"o":82.62,"t":"2026-10-06T16:30:00Z","v":169061,"vw":82.973621},{"c":82.92,"h":82.99,"l":82.4,"n":2269,"o":82.8,"t":"2026-10-06T16:45:00Z","v":158819,"vw":82.730936},{"c":83.51,"h":83.779,"l":82.67,"n":2904,"o":82.825,"t":"2026-10-06T17:00:00Z","v":224488,"vw":82.921946},{"c":82.8,"h":83.6403,"l":82.52,"n":1988,"o":83.535,"t":"2026-10-06T17:15:00Z","v":132784,"vw":83.110353},{"c":82.08,"h":82.85,"l":82.02,"n":2366,"o":82.8251,"t":"2026-10-06T17:30:00Z","v":129393,"vw":82.46727},{"c":83.3,"h":83.4299,"l":82.09,"n":2477,"o":82.13,"t":"2026-10-06T17:45:00Z","v":181963,"vw":82.850733},{"c":83.11,"h":83.3888,"l":82.7,"n":2067,"o":83.29,"t":"2026-10-06T18:00:00Z","v":135165,"vw":83.003689},{"c":82.75,"h":83.4,"l":82.6224,"n":1864,"o":83.015,"t":"2026-10-06T18:15:00Z","v":110255,"vw":83.03194},{"c":82.54,"h":82.775,"l":82.44,"n":1741,"o":82.775,"t":"2026-10-06T18:30:00Z","v":91633,"vw":82.56903},{"c":81.44,"h":82.56,"l":81.1,"n":3479,"o":82.56,"t":"2026-10-06T18:45:00Z","v":289000,"vw":81.713243},{"c":80.515,"h":81.48,"l":80.271,"n":4575,"o":81.48,"t":"2026-10-06T19:00:00Z","v":343961,"vw":80.76272},{"c":80.9233,"h":81.22,"l":80.39,"n":3866,"o":80.515,"t":"2026-10-06T19:15:00Z","v":285943,"vw":80.700197},{"c":80.98,"h":81.21,"l":80.26,"n":5123,"o":80.94,"t":"2026-10-06T19:30:00Z","v":369857,"vw":80.672628},{"c":80.66,"h":80.98,"l":79.9,"n":9403,"o":80.98,"t":"2026-10-06T19:45:00Z","v":718382,"vw":80.508236},{"c":80.71,"h":80.94,"l":80.32,"n":209,"o":80.66,"t":"2026-10-06T20:00:00Z","v":411161,"vw":80.660077},{"c":80.648,"h":80.7,"l":80.4412,"n":30,"o":80.4412,"t":"2026-10-06T20:15:00Z","v":3748,"vw":80.586875},{"c":80.8905,"h":80.8905,"l":80.42,"n":46,"o":80.51,"t":"2026-10-06T20:30:00Z","v":1963,"vw":80.588971},{"c":80.8,"h":80.8,"l":80.42,"n":9,"o":80.42,"t":"2026-10-06T20:45:00Z","v":838,"vw":80.66359},{"c":80.75,"h":80.8,"l":80.75,"n":5,"o":80.8,"t":"2026-10-06T21:00:00Z","v":1472,"vw":80.775},{"c":80.53,"h":80.8338,"l":80.53,"n":7,"o":80.8338,"t":"2026-10-06T21:15:00Z","v":910,"vw":80.573902},{"c":80.5409,"h":80.5409,"l":80.5409,"n":3,"o":80.5409,"t":"2026-10-06T21:30:00Z","v":323,"vw":80.5409},{"c":80.7798,"h":80.7798,"l":80.5306,"n":7,"o":80.5306,"t":"2026-10-06T21:45:00Z","v":278,"vw":80.658849},{"c":80.79,"h":80.79,"l":80.55,"n":13,"o":80.79,"t":"2026-10-06T22:00:00Z","v":652,"vw":80.69422},{"c":80.65,"h":80.65,"l":80.65,"n":4,"o":80.65,"t":"2026-10-06T22:15:00Z","v":136,"vw":80.65},{"c":80.57,"h":80.7,"l":80.53,"n":38,"o":80.7,"t":"2026-10-06T22:45:00Z","v":2116,"vw":80.601215},{"c":80.65,"h":80.65,"l":80.3175,"n":20,"o":80.6324,"t":"2026-10-06T23:00:00Z","v":2304,"vw":80.55483},{"c":80.58,"h":80.6,"l":80.5103,"n":29,"o":80.6,"t":"2026-10-06T23:30:00Z","v":3178,"vw":80.530369},{"c":80.55,"h":81.082,"l":80.55,"n":8,"o":80.6,"t":"2026-10-06T23:45:00Z","v":667,"vw":80.669097},{"c":80.62,"h":80.62,"l":80.34,"n":110,"o":80.5058,"t":"2026-10-07T08:00:00Z","v":2575,"vw":80.517201},{"c":80.41,"h":80.41,"l":80.41,"n":15,"o":80.41,"t":"2026-10-07T08:15:00Z","v":6093,"vw":80.41},{"c":79.21,"h":79.33,"l":79.21,"n":33,"o":79.33,"t":"2026-10-07T08:30:00Z","v":2601,"vw":79.250634},{"c":79.5158,"h":79.88,"l":79.5158,"n":10,"o":79.71,"t":"2026-10-07T09:00:00Z","v":631,"vw":79.73916},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-07T09:30:00Z","v":204,"vw":79.51},{"c":79.2,"h":79.57,"l":79.2,"n":3,"o":79.57,"t":"2026-10-07T09:45:00Z","v":352,"vw":79.464587},{"c":79.58,"h":79.58,"l":79.33,"n":6,"o":79.33,"t":"2026-10-07T10:00:00Z","v":569,"vw":79.469423},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-07T10:15:00Z","v":174,"vw":79.58},{"c":79.79,"h":79.79,"l":79.58,"n":13,"o":79.58,"t":"2026-10-07T10:30:00Z","v":837,"vw":79.706842},{"c":79.22,"h":79.5,"l":79.22,"n":8,"o":79.5,"t":"2026-10-07T10:45:00Z","v":889,"vw":79.467705},{"c":78.27,"h":79.88,"l":78.0595,"n":116,"o":79.88,"t":"2026-10-07T11:00:00Z","v":7071,"vw":78.960478},{"c":78.7501,"h":79,"l":78.7501,"n":31,"o":78.9733,"t":"2026-10-07T11:15:00Z","v":3167,"vw":78.96264},{"c":78.69,"h":79.25,"l":78.41,"n":23,"o":78.7917,"t":"2026-10-07T11:30:00Z","v":2504,"vw":78.736717},{"c":79.25,"h":79.25,"l":78.1026,"n":31,"o":78.5,"t":"2026-10-07T11:45:00Z","v":3422,"vw":78.617474},{"c":78.65,"h":79.25,"l":78.65,"n":54,"o":79.23,"t":"2026-10-07T12:00:00Z","v":1499,"vw":79.084857},{"c":77.2712,"h":78.86,"l":77.2712,"n":44,"o":78.86,"t":"2026-10-07T12:15:00Z","v":1516,"vw":77.839313},{"c":78.74,"h":78.74,"l":78.74,"n":2,"o":78.74,"t":"2026-10-07T12:30:00Z","v":131,"vw":78.74},{"c":77.62,"h":77.9434,"l":77.38,"n":35,"o":77.943,"t":"2026-10-07T12:45:00Z","v":4752,"vw":77.661464},{"c":78,"h":78.4,"l":77.6029,"n":60,"o":77.78,"t":"2026-10-07T13:00:00Z","v":3617,"vw":77.956169},{"c":77.51,"h":78.43,"l":77.5,"n":91,"o":78,"t":"2026-10-07T13:15:00Z","v":7835,"vw":77.747134},{"c":74.52,"h":77.63,"l":73,"n":10641,"o":77.63,"t":"2026-10-07T13:30:00Z","v":1214267,"vw":74.70551},{"c":75.35,"h":75.9806,"l":74.23,"n":5900,"o":74.63,"t":"2026-10-07T13:45:00Z","v":551238,"vw":75.113843},{"c":74.4,"h":75.38,"l":73.36,"n":6046,"o":75.37,"t":"2026-10-07T14:00:00Z","v":524523,"vw":74.302467},{"c":76.28,"h":76.6364,"l":74.31,"n":4974,"o":74.39,"t":"2026-10-07T14:15:00Z","v":463359,"vw":75.504869},{"c":78.935,"h":79.19,"l":76.08,"n":3760,"o":76.28,"t":"2026-10-07T14:30:00Z","v":353019,"vw":77.341371},{"c":81.525,"h":81.6,"l":78.6,"n":4510,"o":78.905,"t":"2026-10-07T14:45:00Z","v":439932,"vw":80.100341},{"c":81.7125,"h":81.8668,"l":80.36,"n":4617,"o":81.525,"t":"2026-10-07T15:00:00Z","v":455241,"vw":81.109711},{"c":81.4,"h":82.7182,"l":81.2001,"n":3222,"o":81.63,"t":"2026-10-07T15:15:00Z","v":293183,"vw":82.009436},{"c":79.75,"h":81.48,"l":79.1201,"n":3856,"o":81.48,"t":"2026-10-07T15:30:00Z","v":469121,"vw":79.739234},{"c":77.65,"h":79.87,"l":77.41,"n":3831,"o":79.75,"t":"2026-10-07T15:45:00Z","v":344661,"vw":79.148749},{"c":79.01,"h":79.5,"l":77.82,"n":2525,"o":77.82,"t":"2026-10-07T16:00:00Z","v":288298,"vw":78.629849},{"c":78.8,"h":79.29,"l":78.5001,"n":1589,"o":79.025,"t":"2026-10-07T16:15:00Z","v":111313,"vw":78.906925},{"c":78.17,"h":78.98,"l":78.081,"n":1502,"o":78.8,"t":"2026-10-07T16:30:00Z","v":78719,"vw":78.613714},{"c":77.51,"h":78.39,"l":77.5,"n":1546,"o":78.215,"t":"2026-10-07T16:45:00Z","v":80307,"vw":77.997867},{"c":77.4143,"h":77.86,"l":77.29,"n":1878,"o":77.51,"t":"2026-10-07T17:00:00Z","v":176729,"vw":77.641952},{"c":77.8261,"h":78.21,"l":76.9304,"n":2413,"o":77.27,"t":"2026-10-07T17:15:00Z","v":225029,"vw":77.622212},{"c":77.475,"h":78.25,"l":77.43,"n":1812,"o":77.84,"t":"2026-10-07T17:30:00Z","v":132938,"vw":77.888077},{"c":77.07,"h":77.67,"l":76.86,"n":2308,"o":77.475,"t":"2026-10-07T17:45:00Z","v":227910,"vw":77.290203},{"c":77.48,"h":77.695,"l":77.055,"n":2175,"o":77.11,"t":"2026-10-07T18:00:00Z","v":200483,"vw":77.380711},{"c":78,"h":78,"l":77.47,"n":1695,"o":77.48,"t":"2026-10-07T18:15:00Z","v":91506,"vw":77.683213},{"c":77.525,"h":78.125,"l":77.51,"n":1790,"o":77.99,"t":"2026-10-07T18:30:00Z","v":107968,"vw":77.818297},{"c":78.05,"h":78.109,"l":77.42,"n":1592,"o":77.525,"t":"2026-10-07T18:45:00Z","v":103468,"vw":77.83027},{"c":77.45,"h":78.06,"l":77.14,"n":2214,"o":78.04,"t":"2026-10-07T19:00:00Z","v":120278,"vw":77.656164},{"c":77.11,"h":77.75,"l":77.05,"n":2819,"o":77.46,"t":"2026-10-07T19:15:00Z","v":216308,"vw":77.286873},{"c":76.12,"h":77.22,"l":76.12,"n":4742,"o":77.1,"t":"2026-10-07T19:30:00Z","v":412842,"vw":76.637932},{"c":76.09,"h":76.46,"l":75.561,"n":11590,"o":76.09,"t":"2026-10-07T19:45:00Z","v":993117,"vw":76.010273},{"c":75.5271,"h":76.3,"l":75.5271,"n":92,"o":76.1,"t":"2026-10-07T20:00:00Z","v":632505,"vw":76.099356},{"c":75.2923,"h":76.2643,"l":75.2923,"n":5,"o":76.2643,"t":"2026-10-07T20:15:00Z","v":1216,"vw":75.705917},{"c":75.9,"h":75.9,"l":75.9,"n":9,"o":75.9,"t":"2026-10-07T20:30:00Z","v":356,"vw":75.9},{"c":75.88,"h":75.88,"l":75.88,"n":1,"o":75.88,"t":"2026-10-07T21:15:00Z","v":100,"vw":75.88},{"c":75.99,"h":75.99,"l":75.76,"n":11,"o":75.76,"t":"2026-10-07T21:30:00Z","v":809,"vw":75.842267},{"c":76.1,"h":76.2256,"l":76.1,"n":5,"o":76.2256,"t":"2026-10-07T22:00:00Z","v":826,"vw":76.176529},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-07T22:30:00Z","v":194,"vw":76.23},{"c":76.1,"h":76.131,"l":76.1,"n":12,"o":76.131,"t":"2026-10-07T23:00:00Z","v":677,"vw":76.110147},{"c":76.2811,"h":76.2811,"l":76.2811,"n":1,"o":76.2811,"t":"2026-10-07T23:15:00Z","v":200,"vw":76.2811},{"c":76.2535,"h":76.2535,"l":76.2535,"n":8,"o":76.2535,"t":"2026-10-07T23:30:00Z","v":711,"vw":76.2535},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-07T23:45:00Z","v":200,"vw":76.2},{"c":75.5,"h":75.61,"l":75.5,"n":21,"o":75.61,"t":"2026-10-08T08:00:00Z","v":1591,"vw":75.522734},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-08T08:30:00Z","v":260,"vw":75},{"c":74,"h":75.06,"l":74,"n":20,"o":75.06,"t":"2026-10-08T09:00:00Z","v":3816,"vw":74.955894},{"c":75.4113,"h":75.4113,"l":74.16,"n":27,"o":74.25,"t":"2026-10-08T09:15:00Z","v":904,"vw":74.560325},{"c":74.39,"h":74.39,"l":74,"n":10,"o":74,"t":"2026-10-08T10:00:00Z","v":608,"vw":74.135417},{"c":73.57,"h":74.5,"l":73,"n":39,"o":74.5,"t":"2026-10-08T10:15:00Z","v":2483,"vw":73.528809},{"c":73.48,"h":73.5,"l":72.84,"n":23,"o":73.06,"t":"2026-10-08T10:30:00Z","v":1224,"vw":73.297562},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-08T10:45:00Z","v":195,"vw":73.6},{"c":73.8,"h":74,"l":73.69,"n":35,"o":73.84,"t":"2026-10-08T11:00:00Z","v":1607,"vw":73.830566},{"c":73.5,"h":73.9611,"l":73.5,"n":19,"o":73.86,"t":"2026-10-08T11:15:00Z","v":5045,"vw":73.517106},{"c":73.198,"h":73.198,"l":73.198,"n":3,"o":73.198,"t":"2026-10-08T11:30:00Z","v":335,"vw":73.198},{"c":72.85,"h":73.13,"l":72.74,"n":51,"o":73.13,"t":"2026-10-08T11:45:00Z","v":3060,"vw":73.09},{"c":72.37,"h":72.8,"l":72.14,"n":62,"o":72.3325,"t":"2026-10-08T12:00:00Z","v":11439,"vw":72.444985},{"c":72.9,"h":72.9,"l":72.36,"n":143,"o":72.8,"t":"2026-10-08T12:15:00Z","v":3675,"vw":72.562352},{"c":72.8,"h":73,"l":72.1,"n":58,"o":73,"t":"2026-10-08T12:30:00Z","v":2712,"vw":72.66342},{"c":72.4,"h":72.83,"l":72.4,"n":48,"o":72.61,"t":"2026-10-08T12:45:00Z","v":3485,"vw":72.505115},{"c":73.54,"h":73.6,"l":72.3662,"n":56,"o":72.45,"t":"2026-10-08T13:00:00Z","v":9533,"vw":73.166696},{"c":73.2,"h":73.4755,"l":73.1,"n":41,"o":73.44,"t":"2026-10-08T13:15:00Z","v":2799,"vw":73.272433},{"c":71.265,"h":74.183,"l":71,"n":4780,"o":73.32,"t":"2026-10-08T13:30:00Z","v":477196,"vw":72.350538},{"c":72.585,"h":73.105,"l":70.94,"n":3414,"o":71.265,"t":"2026-10-08T13:45:00Z","v":399513,"vw":72.051606},{"c":73.6,"h":73.8,"l":71.8,"n":2890,"o":72.585,"t":"2026-10-08T14:00:00Z","v":313152,"vw":72.566698},{"c":72.975,"h":73.92,"l":72.7,"n":1944,"o":73.5,"t":"2026-10-08T14:15:00Z","v":146936,"vw":73.361221},{"c":74.665,"h":74.8,"l":72.975,"n":2957,"o":72.975,"t":"2026-10-08T14:30:00Z","v":326664,"vw":74.059191},{"c":73.99,"h":74.66,"l":73.68,"n":2524,"o":74.6,"t":"2026-10-08T14:45:00Z","v":196209,"vw":74.157168},{"c":74.25,"h":74.39,"l":73.74,"n":1467,"o":73.91,"t":"2026-10-08T15:00:00Z","v":81483,"vw":74.059057},{"c":73.945,"h":74.37,"l":73.66,"n":1699,"o":74.21,"t":"2026-10-08T15:15:00Z","v":97435,"vw":73.994649},{"c":73.82,"h":74.12,"l":73.6569,"n":1473,"o":73.91,"t":"2026-10-08T15:30:00Z","v":60551,"vw":73.814142},{"c":74.09,"h":74.545,"l":73.85,"n":2523,"o":73.85,"t":"2026-10-08T15:45:00Z","v":183130,"vw":74.308642},{"c":74.45,"h":74.64,"l":73.85,"n":2072,"o":74.055,"t":"2026-10-08T16:00:00Z","v":174947,"vw":74.332914},{"c":75,"h":75.48,"l":74.31,"n":2658,"o":74.43,"t":"2026-10-08T16:15:00Z","v":355514,"vw":74.780008},{"c":75.16,"h":75.36,"l":74.91,"n":1651,"o":75,"t":"2026-10-08T16:30:00Z","v":160771,"vw":75.181042},{"c":74.75,"h":75.38,"l":74.26,"n":2356,"o":75.15,"t":"2026-10-08T16:45:00Z","v":173242,"vw":74.844538},{"c":75.06,"h":75.255,"l":74.47,"n":1622,"o":74.735,"t":"2026-10-08T17:00:00Z","v":82807,"vw":74.826395},{"c":74.37,"h":75.2086,"l":74.27,"n":1557,"o":75.2086,"t":"2026-10-08T17:15:00Z","v":75754,"vw":74.602152},{"c":73.67,"h":74.91,"l":73.66,"n":1921,"o":74.4131,"t":"2026-10-08T17:30:00Z","v":179396,"vw":74.328649},{"c":74.67,"h":74.67,"l":73.74,"n":1829,"o":73.75,"t":"2026-10-08T17:45:00Z","v":205995,"vw":74.414572},{"c":74.75,"h":74.79,"l":74.3315,"n":1552,"o":74.66,"t":"2026-10-08T18:00:00Z","v":75060,"vw":74.484606},{"c":74.58,"h":75.05,"l":74.54,"n":1420,"o":74.85,"t":"2026-10-08T18:15:00Z","v":93378,"vw":74.804228},{"c":75.08,"h":75.2,"l":74.52,"n":1707,"o":74.61,"t":"2026-10-08T18:30:00Z","v":92687,"vw":74.882165},{"c":74.8608,"h":75.1725,"l":74.81,"n":1992,"o":75.045,"t":"2026-10-08T18:45:00Z","v":109233,"vw":75.004141},{"c":76.14,"h":76.2225,"l":74.81,"n":3111,"o":74.88,"t":"2026-10-08T19:00:00Z","v":226340,"vw":75.675631},{"c":75.715,"h":76.25,"l":75.35,"n":2458,"o":76.1,"t":"2026-10-08T19:15:00Z","v":139902,"vw":75.761239},{"c":76.19,"h":76.4,"l":75.67,"n":3289,"o":75.715,"t":"2026-10-08T19:30:00Z","v":181171,"vw":76.086169},{"c":77.235,"h":77.58,"l":76.11,"n":7340,"o":76.185,"t":"2026-10-08T19:45:00Z","v":489371,"vw":77.186959},{"c":77.09,"h":77.28,"l":76,"n":83,"o":77.28,"t":"2026-10-08T20:00:00Z","v":406828,"vw":77.279274},{"c":77.28,"h":78.0129,"l":77.21,"n":10,"o":78.0129,"t":"2026-10-08T20:15:00Z","v":4036,"vw":77.491604},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-08T20:30:00Z","v":2000,"vw":77.1},{"c":77.4,"h":77.4,"l":77.4,"n":67,"o":77.4,"t":"2026-10-08T21:00:00Z","v":1031,"vw":77.4},{"c":77.7,"h":77.8823,"l":77.7,"n":5,"o":77.8823,"t":"2026-10-08T21:15:00Z","v":1181,"vw":77.723778},{"c":77.7,"h":77.7,"l":77.7,"n":3,"o":77.7,"t":"2026-10-08T21:30:00Z","v":102,"vw":77.7},{"c":77.4855,"h":77.49,"l":77.4855,"n":4,"o":77.49,"t":"2026-10-08T21:45:00Z","v":757,"vw":77.487},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-08T22:00:00Z","v":200,"vw":77.3},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-08T22:15:00Z","v":100,"vw":77.5},{"c":77.3716,"h":77.3716,"l":77.3716,"n":1,"o":77.3716,"t":"2026-10-08T22:30:00Z","v":100,"vw":77.3716},{"c":77.55,"h":77.55,"l":77.4,"n":12,"o":77.4,"t":"2026-10-08T22:45:00Z","v":1505,"vw":77.531806},{"c":77.55,"h":77.55,"l":77.55,"n":2,"o":77.55,"t":"2026-10-08T23:00:00Z","v":101,"vw":77.55},{"c":77.6,"h":77.65,"l":77.6,"n":35,"o":77.6,"t":"2026-10-08T23:15:00Z","v":726,"vw":77.615},{"c":77.4501,"h":77.5,"l":77.45,"n":10,"o":77.5,"t":"2026-10-08T23:45:00Z","v":1356,"vw":77.475486},{"c":79.59,"h":79.79,"l":78.31,"n":134,"o":78.8,"t":"2026-10-09T08:00:00Z","v":9602,"vw":79.172753},{"c":80,"h":80.1,"l":79.65,"n":26,"o":79.65,"t":"2026-10-09T08:30:00Z","v":1454,"vw":79.923495},{"c":80.02,"h":80.02,"l":80,"n":11,"o":80,"t":"2026-10-09T08:45:00Z","v":1634,"vw":80.00169},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-10-09T09:00:00Z","v":203,"vw":79.65},{"c":79.5,"h":79.65,"l":79.5,"n":14,"o":79.65,"t":"2026-10-09T09:15:00Z","v":596,"vw":79.571186},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-09T09:30:00Z","v":212,"vw":79.5},{"c":79.48,"h":79.63,"l":79.27,"n":6,"o":79.63,"t":"2026-10-09T09:45:00Z","v":575,"vw":79.41125},{"c":79.1,"h":79.11,"l":79.1,"n":25,"o":79.11,"t":"2026-10-09T10:00:00Z","v":432,"vw":79.103333},{"c":78.7157,"h":78.7157,"l":78.7157,"n":1,"o":78.7157,"t":"2026-10-09T10:15:00Z","v":347,"vw":78.7157},{"c":79.24,"h":80.0907,"l":78.95,"n":25,"o":78.95,"t":"2026-10-09T11:00:00Z","v":1731,"vw":79.772577},{"c":79.3607,"h":79.3607,"l":79.3607,"n":2,"o":79.3607,"t":"2026-10-09T11:15:00Z","v":101,"vw":79.3607},{"c":78.75,"h":78.8,"l":78.75,"n":5,"o":78.8,"t":"2026-10-09T11:30:00Z","v":308,"vw":78.782206},{"c":79.85,"h":79.85,"l":78.76,"n":5,"o":78.76,"t":"2026-10-09T11:45:00Z","v":790,"vw":79.581429},{"c":79.49,"h":79.7506,"l":78.7294,"n":20,"o":79.7506,"t":"2026-10-09T12:00:00Z","v":7555,"vw":79.669555},{"c":78.8,"h":79.2,"l":78.5,"n":34,"o":78.75,"t":"2026-10-09T12:15:00Z","v":5675,"vw":79.139566},{"c":78.9,"h":78.9,"l":78.838,"n":16,"o":78.89,"t":"2026-10-09T12:30:00Z","v":1476,"vw":78.881893},{"c":79.21,"h":79.3,"l":79.21,"n":12,"o":79.29,"t":"2026-10-09T12:45:00Z","v":1780,"vw":79.268961},{"c":79,"h":79.47,"l":79,"n":27,"o":79.47,"t":"2026-10-09T13:00:00Z","v":2725,"vw":79.173463},{"c":78.62,"h":79.02,"l":78.5683,"n":24,"o":79.02,"t":"2026-10-09T13:15:00Z","v":1505,"vw":78.765112},{"c":80.5,"h":82.41,"l":78.52,"n":4202,"o":78.6,"t":"2026-10-09T13:30:00Z","v":441448,"vw":80.780792},{"c":83.06,"h":83.07,"l":79.9101,"n":3324,"o":80.49,"t":"2026-10-09T13:45:00Z","v":312135,"vw":81.03377},{"c":84.02,"h":84.742,"l":82.7,"n":4084,"o":82.94,"t":"2026-10-09T14:00:00Z","v":312097,"vw":84.082348},{"c":83.645,"h":85.12,"l":83.0013,"n":2971,"o":84.1,"t":"2026-10-09T14:15:00Z","v":176149,"vw":84.143579},{"c":82.32,"h":83.92,"l":82.2,"n":2515,"o":83.646,"t":"2026-10-09T14:30:00Z","v":182032,"vw":83.037357},{"c":81.65,"h":82.3,"l":81.11,"n":2953,"o":82.3,"t":"2026-10-09T14:45:00Z","v":256381,"vw":81.663456},{"c":81.825,"h":82.3299,"l":80.97,"n":2040,"o":81.63,"t":"2026-10-09T15:00:00Z","v":133442,"vw":81.602266},{"c":81.405,"h":81.87,"l":81.3268,"n":1391,"o":81.7,"t":"2026-10-09T15:15:00Z","v":59080,"vw":81.560207},{"c":82.32,"h":82.48,"l":81.3,"n":2225,"o":81.505,"t":"2026-10-09T15:30:00Z","v":169388,"vw":81.964847},{"c":82.14,"h":82.45,"l":81.84,"n":1209,"o":82.3201,"t":"2026-10-09T15:45:00Z","v":49494,"vw":82.121035},{"c":81.465,"h":82.3,"l":81.4464,"n":1145,"o":82.14,"t":"2026-10-09T16:00:00Z","v":57266,"vw":81.915615},{"c":82.13,"h":82.26,"l":81.35,"n":1122,"o":81.3802,"t":"2026-10-09T16:15:00Z","v":60922,"vw":81.778125},{"c":81.55,"h":82.16,"l":81.55,"n":1037,"o":82.125,"t":"2026-10-09T16:30:00Z","v":51825,"vw":81.983423},{"c":82.275,"h":82.5597,"l":81.5,"n":1215,"o":81.585,"t":"2026-10-09T16:45:00Z","v":59614,"vw":82.127219},{"c":82.29,"h":82.575,"l":82.2304,"n":1019,"o":82.275,"t":"2026-10-09T17:00:00Z","v":46201,"vw":82.419524},{"c":82.42,"h":82.42,"l":81.98,"n":1093,"o":82.285,"t":"2026-10-09T17:15:00Z","v":44645,"vw":82.182852},{"c":82.37,"h":82.66,"l":82.31,"n":818,"o":82.53,"t":"2026-10-09T17:30:00Z","v":41368,"vw":82.497423},{"c":82.29,"h":82.68,"l":82.21,"n":1001,"o":82.37,"t":"2026-10-09T17:45:00Z","v":40269,"vw":82.453268},{"c":82.03,"h":82.22,"l":81.68,"n":1176,"o":82.22,"t":"2026-10-09T18:00:00Z","v":54079,"vw":81.928721},{"c":81.565,"h":82.11,"l":81.54,"n":1117,"o":82.025,"t":"2026-10-09T18:15:00Z","v":58917,"vw":81.88496},{"c":81.7,"h":81.87,"l":81.46,"n":1147,"o":81.565,"t":"2026-10-09T18:30:00Z","v":49674,"vw":81.64144},{"c":81.67,"h":82.11,"l":81.63,"n":1155,"o":81.71,"t":"2026-10-09T18:45:00Z","v":47022,"vw":81.896452},{"c":80.745,"h":81.74,"l":80.61,"n":1496,"o":81.685,"t":"2026-10-09T19:00:00Z","v":77278,"vw":81.264282},{"c":81.325,"h":81.55,"l":80.66,"n":1365,"o":80.745,"t":"2026-10-09T19:15:00Z","v":69956,"vw":81.241041},{"c":81.28,"h":81.48,"l":81,"n":1887,"o":81.325,"t":"2026-10-09T19:30:00Z","v":94983,"vw":81.234951},{"c":80.65,"h":81.56,"l":80.43,"n":6437,"o":81.36,"t":"2026-10-09T19:45:00Z","v":381406,"vw":80.914737},{"c":80.89,"h":80.89,"l":80.65,"n":66,"o":80.65,"t":"2026-10-09T20:00:00Z","v":310134,"vw":80.650095},{"c":80.99,"h":80.99,"l":80.49,"n":39,"o":80.71,"t":"2026-10-09T20:30:00Z","v":1953,"vw":80.633783},{"c":81.14,"h":81.14,"l":81.1248,"n":3,"o":81.1248,"t":"2026-10-09T20:45:00Z","v":353,"vw":81.129143},{"c":80.9469,"h":80.9469,"l":80.9469,"n":1,"o":80.9469,"t":"2026-10-09T21:30:00Z","v":200,"vw":80.9469},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-09T23:30:00Z","v":1009,"vw":81.05},{"c":79.79,"h":80.54,"l":79.66,"n":79,"o":80.28,"t":"2026-10-12T08:00:00Z","v":3105,"vw":79.857345},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-12T08:30:00Z","v":161,"vw":80.1},{"c":79.69,"h":79.79,"l":79.69,"n":13,"o":79.79,"t":"2026-10-12T08:45:00Z","v":273,"vw":79.74},{"c":78.9,"h":79.8,"l":78.9,"n":10,"o":79.55,"t":"2026-10-12T09:45:00Z","v":1174,"vw":79.47367},{"c":79.36,"h":79.36,"l":79.36,"n":2,"o":79.36,"t":"2026-10-12T10:15:00Z","v":119,"vw":79.36},{"c":79.4,"h":80.43,"l":79.4,"n":6,"o":80.43,"t":"2026-10-12T11:00:00Z","v":313,"vw":79.827386},{"c":79.25,"h":79.48,"l":78.9,"n":92,"o":78.96,"t":"2026-10-12T11:15:00Z","v":4869,"vw":79.058468},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-12T11:30:00Z","v":2011,"vw":79.12},{"c":79.6579,"h":79.6579,"l":79.48,"n":94,"o":79.48,"t":"2026-10-12T11:45:00Z","v":4729,"vw":79.600225},{"c":79.76,"h":79.77,"l":79.7,"n":11,"o":79.7,"t":"2026-10-12T12:00:00Z","v":1063,"vw":79.754861},{"c":79.5944,"h":79.5944,"l":79.52,"n":12,"o":79.54,"t":"2026-10-12T12:15:00Z","v":1310,"vw":79.547529},{"c":79.5478,"h":79.72,"l":79.52,"n":23,"o":79.5375,"t":"2026-10-12T12:30:00Z","v":1809,"vw":79.554928},{"c":79.6789,"h":79.6789,"l":79.6789,"n":1,"o":79.6789,"t":"2026-10-12T12:45:00Z","v":100,"vw":79.6789},{"c":79.89,"h":79.89,"l":78.04,"n":158,"o":79.6789,"t":"2026-10-12T13:15:00Z","v":8884,"vw":79.320234},{"c":79.92,"h":80.472,"l":78.6979,"n":1162,"o":79.18,"t":"2026-10-12T13:30:00Z","v":116448,"vw":79.362892},{"c":79.245,"h":80.3799,"l":79.15,"n":1053,"o":79.78,"t":"2026-10-12T13:45:00Z","v":84096,"vw":79.869916},{"c":77.895,"h":79.8,"l":77.76,"n":1805,"o":79.33,"t":"2026-10-12T14:00:00Z","v":136315,"vw":78.5317},{"c":77.53,"h":78.6499,"l":77.485,"n":1468,"o":77.94,"t":"2026-10-12T14:15:00Z","v":99666,"vw":78.000852},{"c":76.87,"h":77.5978,"l":76.8043,"n":1336,"o":77.485,"t":"2026-10-12T14:30:00Z","v":101311,"vw":77.23439},{"c":76.535,"h":77.1468,"l":76.36,"n":1552,"o":77.1468,"t":"2026-10-12T14:45:00Z","v":106346,"vw":76.624762},{"c":76.585,"h":76.79,"l":76.42,"n":1134,"o":76.5978,"t":"2026-10-12T15:00:00Z","v":63855,"vw":76.576625},{"c":75.35,"h":76.58,"l":75.25,"n":2040,"o":76.47,"t":"2026-10-12T15:15:00Z","v":175387,"vw":75.878418},{"c":74.72,"h":75.44,"l":74.5608,"n":2380,"o":75.3,"t":"2026-10-12T15:30:00Z","v":166466,"vw":74.928063},{"c":74.35,"h":75.3,"l":74.23,"n":1888,"o":74.755,"t":"2026-10-12T15:45:00Z","v":133295,"vw":74.861808},{"c":74.285,"h":74.505,"l":73.9703,"n":1904,"o":74.39,"t":"2026-10-12T16:00:00Z","v":121545,"vw":74.208012},{"c":73.26,"h":74.3105,"l":73.1,"n":2974,"o":74.23,"t":"2026-10-12T16:15:00Z","v":220120,"vw":73.538126},{"c":72.54,"h":73.37,"l":72.47,"n":2039,"o":73.24,"t":"2026-10-12T16:30:00Z","v":117881,"vw":72.834076},{"c":72.29,"h":72.58,"l":71.61,"n":3782,"o":72.54,"t":"2026-10-12T16:45:00Z","v":271736,"vw":72.018808},{"c":72.105,"h":72.4,"l":72,"n":1718,"o":72.29,"t":"2026-10-12T17:00:00Z","v":105725,"vw":72.192272},{"c":72.795,"h":72.85,"l":71.95,"n":1474,"o":72.0301,"t":"2026-10-12T17:15:00Z","v":89033,"vw":72.380749},{"c":72.63,"h":72.97,"l":72.42,"n":1365,"o":72.82,"t":"2026-10-12T17:30:00Z","v":78607,"vw":72.645974},{"c":73.16,"h":73.4,"l":72.62,"n":1438,"o":72.63,"t":"2026-10-12T17:45:00Z","v":85532,"vw":73.099514},{"c":73.73,"h":73.92,"l":73.01,"n":1951,"o":73.215,"t":"2026-10-12T18:00:00Z","v":142273,"vw":73.417402},{"c":73.06,"h":73.77,"l":72.91,"n":1818,"o":73.77,"t":"2026-10-12T18:15:00Z","v":126270,"vw":73.369386},{"c":73.17,"h":73.33,"l":72.89,"n":1957,"o":73.115,"t":"2026-10-12T18:30:00Z","v":188141,"vw":73.072539},{"c":73.765,"h":73.8,"l":72.9,"n":1692,"o":73.2,"t":"2026-10-12T18:45:00Z","v":96814,"vw":73.254424},{"c":73.79,"h":73.85,"l":73.46,"n":1662,"o":73.73,"t":"2026-10-12T19:00:00Z","v":144987,"vw":73.616395},{"c":73.795,"h":74.02,"l":73.59,"n":1744,"o":73.82,"t":"2026-10-12T19:15:00Z","v":113769,"vw":73.816819},{"c":74.6,"h":74.69,"l":73.69,"n":2510,"o":73.78,"t":"2026-10-12T19:30:00Z","v":187982,"vw":74.114843},{"c":75.24,"h":75.32,"l":74.171,"n":7815,"o":74.59,"t":"2026-10-12T19:45:00Z","v":494152,"vw":74.870498},{"c":75.25,"h":75.977,"l":75.19,"n":75,"o":75.19,"t":"2026-10-12T20:00:00Z","v":273273,"vw":75.19773},{"c":75.6,"h":75.6,"l":75,"n":14,"o":75.2,"t":"2026-10-12T20:15:00Z","v":1154,"vw":75.17567},{"c":75.555,"h":75.6,"l":75.555,"n":3,"o":75.6,"t":"2026-10-12T20:30:00Z","v":202,"vw":75.5775},{"c":74.9854,"h":75.2,"l":74.9854,"n":6,"o":75.2,"t":"2026-10-12T21:00:00Z","v":1112,"vw":75.062687},{"c":74.98,"h":74.98,"l":74.98,"n":2,"o":74.98,"t":"2026-10-12T21:15:00Z","v":202,"vw":74.98},{"c":75.04,"h":75.04,"l":75.03,"n":3,"o":75.04,"t":"2026-10-12T21:30:00Z","v":500,"vw":75.036},{"c":74.98,"h":75.16,"l":74.98,"n":4,"o":75.16,"t":"2026-10-12T21:45:00Z","v":502,"vw":75.08107},{"c":74.96,"h":75.0514,"l":74.96,"n":2,"o":75.0514,"t":"2026-10-12T23:00:00Z","v":700,"vw":74.986114},{"c":74.87,"h":74.87,"l":74.87,"n":8,"o":74.87,"t":"2026-10-12T23:30:00Z","v":568,"vw":74.87},{"c":74.7,"h":74.7,"l":74.7,"n":5,"o":74.7,"t":"2026-10-12T23:45:00Z","v":220,"vw":74.7},{"c":74.47,"h":74.76,"l":74.41,"n":41,"o":74.76,"t":"2026-10-13T08:00:00Z","v":3715,"vw":74.54044},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-13T08:15:00Z","v":600,"vw":74.65},{"c":74.75,"h":74.75,"l":74.13,"n":2,"o":74.13,"t":"2026-10-13T09:00:00Z","v":301,"vw":74.54196},{"c":74,"h":74.55,"l":74,"n":28,"o":74.51,"t":"2026-10-13T11:00:00Z","v":1271,"vw":74.347601},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-13T11:15:00Z","v":120,"vw":74},{"c":73.78,"h":74.08,"l":73.78,"n":31,"o":73.8331,"t":"2026-10-13T11:30:00Z","v":4102,"vw":73.933824},{"c":74.08,"h":74.08,"l":74.08,"n":48,"o":74.08,"t":"2026-10-13T11:45:00Z","v":3200,"vw":74.08},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-13T12:00:00Z","v":227,"vw":74},{"c":74.01,"h":74.01,"l":74.01,"n":24,"o":74.01,"t":"2026-10-13T12:15:00Z","v":344,"vw":74.01},{"c":75.0618,"h":75.0618,"l":73.8,"n":23,"o":73.8,"t":"2026-10-13T12:30:00Z","v":1535,"vw":74.30067},{"c":73.72,"h":73.84,"l":73.72,"n":30,"o":73.84,"t":"2026-10-13T12:45:00Z","v":987,"vw":73.754384},{"c":73.22,"h":73.46,"l":73.22,"n":51,"o":73.42,"t":"2026-10-13T13:15:00Z","v":1638,"vw":73.342069},{"c":73.95,"h":74.55,"l":72.19,"n":2455,"o":74.5,"t":"2026-10-13T13:30:00Z","v":283522,"vw":73.566004},{"c":72.16,"h":73.905,"l":71.25,"n":2004,"o":73.86,"t":"2026-10-13T13:45:00Z","v":174080,"vw":72.05633},{"c":73.01,"h":73.97,"l":72.03,"n":1982,"o":72.225,"t":"2026-10-13T14:00:00Z","v":185628,"vw":72.444428},{"c":71.595,"h":73.085,"l":71.36,"n":1355,"o":73.085,"t":"2026-10-13T14:15:00Z","v":96321,"vw":72.059484},{"c":72.44,"h":72.705,"l":71.49,"n":1264,"o":71.61,"t":"2026-10-13T14:30:00Z","v":80044,"vw":72.034668},{"c":72.6049,"h":73.04,"l":72.31,"n":1701,"o":72.47,"t":"2026-10-13T14:45:00Z","v":164810,"vw":72.67676},{"c":73.22,"h":73.31,"l":72.49,"n":1428,"o":72.6,"t":"2026-10-13T15:00:00Z","v":107472,"vw":72.802008},{"c":73.28,"h":73.795,"l":73.17,"n":1480,"o":73.26,"t":"2026-10-13T15:15:00Z","v":116392,"vw":73.373947},{"c":73.3,"h":73.36,"l":72.81,"n":1375,"o":73.25,"t":"2026-10-13T15:30:00Z","v":133186,"vw":73.096193},{"c":73.07,"h":73.38,"l":72.83,"n":1368,"o":73.38,"t":"2026-10-13T15:45:00Z","v":65719,"vw":72.97755},{"c":73.28,"h":73.3625,"l":72.83,"n":1626,"o":73.01,"t":"2026-10-13T16:00:00Z","v":111872,"vw":73.050856},{"c":73.38,"h":73.46,"l":72.995,"n":1842,"o":73.28,"t":"2026-10-13T16:15:00Z","v":144257,"vw":73.174091},{"c":73.29,"h":73.35,"l":73.17,"n":1412,"o":73.32,"t":"2026-10-13T16:30:00Z","v":98749,"vw":73.252002},{"c":73,"h":73.445,"l":72.925,"n":1394,"o":73.27,"t":"2026-10-13T16:45:00Z","v":61505,"vw":73.258042},{"c":72.5,"h":73.03,"l":72.252,"n":1322,"o":73,"t":"2026-10-13T17:00:00Z","v":77019,"vw":72.668049},{"c":72.41,"h":72.6553,"l":72.34,"n":1799,"o":72.47,"t":"2026-10-13T17:15:00Z","v":138155,"vw":72.528526},{"c":72.52,"h":72.67,"l":72.42,"n":1903,"o":72.42,"t":"2026-10-13T17:30:00Z","v":153664,"vw":72.531238},{"c":72.625,"h":72.645,"l":72.29,"n":1537,"o":72.5,"t":"2026-10-13T17:45:00Z","v":75751,"vw":72.435472},{"c":72.55,"h":72.78,"l":72.485,"n":1491,"o":72.58,"t":"2026-10-13T18:00:00Z","v":68541,"vw":72.612572},{"c":72.16,"h":72.665,"l":72.16,"n":1422,"o":72.61,"t":"2026-10-13T18:15:00Z","v":73966,"vw":72.451177},{"c":72.61,"h":72.645,"l":72.215,"n":1270,"o":72.215,"t":"2026-10-13T18:30:00Z","v":62931,"vw":72.469491},{"c":72.275,"h":72.6,"l":72.2,"n":1211,"o":72.6,"t":"2026-10-13T18:45:00Z","v":59660,"vw":72.455941},{"c":72.06,"h":72.34,"l":71.93,"n":1903,"o":72.315,"t":"2026-10-13T19:00:00Z","v":89382,"vw":72.119917},{"c":72.05,"h":72.14,"l":71.59,"n":1877,"o":72.06,"t":"2026-10-13T19:15:00Z","v":100934,"vw":71.870563},{"c":72.305,"h":72.35,"l":71.9,"n":2240,"o":72.05,"t":"2026-10-13T19:30:00Z","v":133765,"vw":72.18271},{"c":71.78,"h":72.3,"l":71.54,"n":7752,"o":72.2975,"t":"2026-10-13T19:45:00Z","v":836911,"vw":71.837843},{"c":72.3621,"h":72.3621,"l":71.75,"n":48,"o":71.79,"t":"2026-10-13T20:00:00Z","v":316923,"vw":71.827008},{"c":71.79,"h":71.79,"l":71.75,"n":3,"o":71.75,"t":"2026-10-13T20:15:00Z","v":5605,"vw":71.78864},{"c":71.5165,"h":71.5165,"l":71.5,"n":2,"o":71.5,"t":"2026-10-13T20:30:00Z","v":1100,"vw":71.515},{"c":71.5998,"h":71.5998,"l":71.5998,"n":1,"o":71.5998,"t":"2026-10-13T21:15:00Z","v":124,"vw":71.5998},{"c":71.6253,"h":71.6253,"l":71.6253,"n":1,"o":71.6253,"t":"2026-10-13T22:15:00Z","v":100,"vw":71.6253},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-10-13T23:00:00Z","v":100,"vw":71.85},{"c":71.6,"h":72,"l":71.6,"n":2,"o":72,"t":"2026-10-13T23:30:00Z","v":440,"vw":71.809091},{"c":72.63,"h":72.63,"l":72,"n":16,"o":72,"t":"2026-10-14T08:00:00Z","v":1855,"vw":72.386232},{"c":70.77,"h":71.6,"l":70.77,"n":24,"o":71.6,"t":"2026-10-14T11:00:00Z","v":883,"vw":71.125714},{"c":71.25,"h":71.25,"l":71.24,"n":9,"o":71.24,"t":"2026-10-14T11:15:00Z","v":468,"vw":71.244609},{"c":70.37,"h":70.67,"l":70.37,"n":11,"o":70.67,"t":"2026-10-14T11:45:00Z","v":300,"vw":70.493457},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-14T12:00:00Z","v":525,"vw":71.25},{"c":70.54,"h":70.54,"l":70.54,"n":2,"o":70.54,"t":"2026-10-14T12:15:00Z","v":476,"vw":70.54},{"c":70.35,"h":70.35,"l":70.28,"n":8,"o":70.28,"t":"2026-10-14T12:30:00Z","v":462,"vw":70.326512},{"c":70,"h":70.04,"l":70,"n":55,"o":70,"t":"2026-10-14T13:00:00Z","v":1241,"vw":70.007911},{"c":69.69,"h":70.0785,"l":69.69,"n":49,"o":70.0785,"t":"2026-10-14T13:15:00Z","v":2173,"vw":69.980668},{"c":72.12,"h":72.38,"l":68.45,"n":2764,"o":69.65,"t":"2026-10-14T13:30:00Z","v":192466,"vw":70.021874},{"c":73.27,"h":73.4532,"l":72.09,"n":2743,"o":72.14,"t":"2026-10-14T13:45:00Z","v":314084,"vw":72.807956},{"c":72.7,"h":73.87,"l":72.52,"n":2151,"o":73.32,"t":"2026-10-14T14:00:00Z","v":204540,"vw":73.13432},{"c":72.41,"h":72.7825,"l":72.31,"n":1106,"o":72.63,"t":"2026-10-14T14:15:00Z","v":65197,"vw":72.564413},{"c":72.64,"h":73.21,"l":72.105,"n":1816,"o":72.39,"t":"2026-10-14T14:30:00Z","v":133013,"vw":72.697929},{"c":72.87,"h":73.47,"l":72.52,"n":1089,"o":72.66,"t":"2026-10-14T14:45:00Z","v":58274,"vw":73.037929},{"c":72.26,"h":72.87,"l":72.2,"n":1341,"o":72.87,"t":"2026-10-14T15:00:00Z","v":101947,"vw":72.438205},{"c":74.12,"h":74.33,"l":72.1801,"n":1984,"o":72.1801,"t":"2026-10-14T15:15:00Z","v":197518,"vw":73.508178},{"c":73.35,"h":74.13,"l":73.06,"n":1161,"o":74.13,"t":"2026-10-14T15:30:00Z","v":54765,"vw":73.460096},{"c":73.2207,"h":73.63,"l":72.89,"n":1012,"o":73.45,"t":"2026-10-14T15:45:00Z","v":69975,"vw":73.246257},{"c":73.66,"h":73.97,"l":72.91,"n":1017,"o":73.07,"t":"2026-10-14T16:00:00Z","v":51484,"vw":73.395522},{"c":73.11,"h":73.9,"l":72.98,"n":1557,"o":73.66,"t":"2026-10-14T16:15:00Z","v":131511,"vw":73.373408},{"c":73.845,"h":74.075,"l":73.12,"n":1228,"o":73.14,"t":"2026-10-14T16:30:00Z","v":65829,"vw":73.663804},{"c":73.02,"h":73.995,"l":72.83,"n":1127,"o":73.935,"t":"2026-10-14T16:45:00Z","v":61993,"vw":73.220972},{"c":73.06,"h":73.3399,"l":72.9,"n":878,"o":73.0926,"t":"2026-10-14T17:00:00Z","v":36517,"vw":73.057013},{"c":72.845,"h":73.14,"l":72.73,"n":965,"o":73.07,"t":"2026-10-14T17:15:00Z","v":42854,"vw":72.888254},{"c":72.45,"h":73.04,"l":72.26,"n":1201,"o":72.845,"t":"2026-10-14T17:30:00Z","v":47741,"vw":72.628175},{"c":72.905,"h":73.08,"l":72.27,"n":1947,"o":72.465,"t":"2026-10-14T17:45:00Z","v":112250,"vw":72.772833},{"c":73.16,"h":73.34,"l":72.87,"n":1649,"o":72.955,"t":"2026-10-14T18:00:00Z","v":94745,"vw":73.071553},{"c":72.95,"h":73.2,"l":72.92,"n":945,"o":73.13,"t":"2026-10-14T18:15:00Z","v":35910,"vw":73.074579},{"c":73.07,"h":73.14,"l":72.77,"n":1327,"o":72.94,"t":"2026-10-14T18:30:00Z","v":84296,"vw":72.921828},{"c":73.19,"h":73.48,"l":72.85,"n":1505,"o":73,"t":"2026-10-14T18:45:00Z","v":73112,"vw":73.143483},{"c":73.32,"h":73.49,"l":73.07,"n":1456,"o":73.2,"t":"2026-10-14T19:00:00Z","v":74617,"vw":73.280872},{"c":73.3,"h":73.99,"l":73.18,"n":2321,"o":73.3525,"t":"2026-10-14T19:15:00Z","v":125747,"vw":73.483083},{"c":73.17,"h":73.48,"l":73.05,"n":2549,"o":73.25,"t":"2026-10-14T19:30:00Z","v":112203,"vw":73.235831},{"c":73.11,"h":73.71,"l":72.88,"n":9542,"o":73.13,"t":"2026-10-14T19:45:00Z","v":689600,"vw":73.235126},{"c":73.1,"h":73.115,"l":73.1,"n":49,"o":73.115,"t":"2026-10-14T20:00:00Z","v":760815,"vw":73.100008},{"c":73.1,"h":73.797,"l":73.1,"n":5,"o":73.7701,"t":"2026-10-14T20:15:00Z","v":130743,"vw":73.101864},{"c":73.4,"h":73.4,"l":73.4,"n":4,"o":73.4,"t":"2026-10-14T21:30:00Z","v":172,"vw":73.4},{"c":72.5438,"h":72.5438,"l":72.5438,"n":1,"o":72.5438,"t":"2026-10-14T23:15:00Z","v":155,"vw":72.5438},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-14T23:30:00Z","v":100,"vw":72.8},{"c":72.14,"h":72.3,"l":71.9,"n":74,"o":72.3,"t":"2026-10-15T08:00:00Z","v":4397,"vw":72.026773},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-10-15T08:45:00Z","v":253,"vw":71.65},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-10-15T09:15:00Z","v":190,"vw":72.1},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-15T10:15:00Z","v":363,"vw":71.95},{"c":71.7,"h":71.91,"l":71.59,"n":85,"o":71.91,"t":"2026-10-15T10:30:00Z","v":3046,"vw":71.792374},{"c":71.52,"h":71.52,"l":71.21,"n":37,"o":71.21,"t":"2026-10-15T10:45:00Z","v":1852,"vw":71.36119},{"c":70.5,"h":70.5,"l":70.2077,"n":13,"o":70.2077,"t":"2026-10-15T11:00:00Z","v":411,"vw":70.382039},{"c":70.3,"h":70.83,"l":70.26,"n":19,"o":70.55,"t":"2026-10-15T11:15:00Z","v":2656,"vw":70.592728},{"c":69.66,"h":70.55,"l":69.5,"n":54,"o":70.55,"t":"2026-10-15T11:30:00Z","v":4165,"vw":70.121699},{"c":69.955,"h":69.955,"l":69.51,"n":6,"o":69.51,"t":"2026-10-15T11:45:00Z","v":1670,"vw":69.644036},{"c":70.17,"h":70.17,"l":70.17,"n":1,"o":70.17,"t":"2026-10-15T12:15:00Z","v":200,"vw":70.17},{"c":70.0796,"h":70.0796,"l":69.6698,"n":58,"o":69.95,"t":"2026-10-15T12:30:00Z","v":5567,"vw":69.96683},{"c":69.57,"h":69.81,"l":69.57,"n":53,"o":69.81,"t":"2026-10-15T12:45:00Z","v":821,"vw":69.694019},{"c":69.7205,"h":69.7205,"l":69.55,"n":11,"o":69.6867,"t":"2026-10-15T13:00:00Z","v":1513,"vw":69.694277},{"c":69.501,"h":69.75,"l":69.5,"n":56,"o":69.6487,"t":"2026-10-15T13:15:00Z","v":3224,"vw":69.59883},{"c":70.06,"h":71.9,"l":68.57,"n":4156,"o":69.84,"t":"2026-10-15T13:30:00Z","v":406215,"vw":69.629572},{"c":70.005,"h":70.44,"l":69.37,"n":2464,"o":70.19,"t":"2026-10-15T13:45:00Z","v":176598,"vw":69.871239},{"c":70.045,"h":70.99,"l":69.38,"n":2356,"o":70.005,"t":"2026-10-15T14:00:00Z","v":184818,"vw":70.335069},{"c":69.1,"h":70.2,"l":69.0246,"n":2248,"o":70.04,"t":"2026-10-15T14:15:00Z","v":108293,"vw":69.633999},{"c":70.2746,"h":70.5,"l":68.61,"n":2577,"o":69.16,"t":"2026-10-15T14:30:00Z","v":165939,"vw":69.330388},{"c":71.515,"h":71.69,"l":70.36,"n":2063,"o":70.36,"t":"2026-10-15T14:45:00Z","v":147894,"vw":71.285564},{"c":71.3,"h":71.98,"l":70.84,"n":2298,"o":71.43,"t":"2026-10-15T15:00:00Z","v":215905,"vw":71.387019},{"c":71.43,"h":72.1435,"l":71.08,"n":2712,"o":71.26,"t":"2026-10-15T15:15:00Z","v":257629,"vw":71.720597},{"c":71.69,"h":71.72,"l":71.03,"n":1313,"o":71.47,"t":"2026-10-15T15:30:00Z","v":50381,"vw":71.388762},{"c":71.205,"h":72.06,"l":70.97,"n":2308,"o":71.74,"t":"2026-10-15T15:45:00Z","v":170410,"vw":71.518072},{"c":71.03,"h":71.41,"l":70.7,"n":3205,"o":71.215,"t":"2026-10-15T16:00:00Z","v":246806,"vw":71.034794},{"c":70.35,"h":71.235,"l":69.99,"n":1503,"o":71.05,"t":"2026-10-15T16:15:00Z","v":78474,"vw":70.633489},{"c":70.735,"h":70.9,"l":69.93,"n":2298,"o":70.35,"t":"2026-10-15T16:30:00Z","v":176558,"vw":70.309508},{"c":70.84,"h":70.91,"l":70.5,"n":886,"o":70.75,"t":"2026-10-15T16:45:00Z","v":38614,"vw":70.703074},{"c":70.74,"h":70.92,"l":70.6,"n":1344,"o":70.82,"t":"2026-10-15T17:00:00Z","v":70922,"vw":70.790518},{"c":70.7,"h":70.745,"l":70.38,"n":1159,"o":70.74,"t":"2026-10-15T17:15:00Z","v":65487,"vw":70.57772},{"c":71.2,"h":71.52,"l":70.7,"n":1359,"o":70.7,"t":"2026-10-15T17:30:00Z","v":67728,"vw":71.24183},{"c":71.37,"h":71.62,"l":71.15,"n":1093,"o":71.21,"t":"2026-10-15T17:45:00Z","v":51176,"vw":71.386583},{"c":71.26,"h":71.62,"l":71.06,"n":1054,"o":71.2501,"t":"2026-10-15T18:00:00Z","v":67376,"vw":71.309701},{"c":71.21,"h":71.41,"l":71.12,"n":983,"o":71.27,"t":"2026-10-15T18:15:00Z","v":40470,"vw":71.271506},{"c":71.225,"h":71.46,"l":71.15,"n":1268,"o":71.21,"t":"2026-10-15T18:30:00Z","v":52713,"vw":71.293208},{"c":71.31,"h":71.41,"l":71.02,"n":1628,"o":71.25,"t":"2026-10-15T18:45:00Z","v":92639,"vw":71.211127},{"c":72.24,"h":72.32,"l":71.21,"n":1665,"o":71.355,"t":"2026-10-15T19:00:00Z","v":92656,"vw":71.872316},{"c":73.4999,"h":73.5,"l":72.2,"n":1702,"o":72.3,"t":"2026-10-15T19:15:00Z","v":111310,"vw":72.822258},{"c":73,"h":73.74,"l":73,"n":2450,"o":73.5,"t":"2026-10-15T19:30:00Z","v":190106,"vw":73.548423},{"c":72.34,"h":73.13,"l":72.31,"n":6003,"o":73.05,"t":"2026-10-15T19:45:00Z","v":416743,"vw":72.619115},{"c":72.4914,"h":72.4914,"l":72.39,"n":36,"o":72.39,"t":"2026-10-15T20:00:00Z","v":528353,"vw":72.390097},{"c":72.39,"h":72.39,"l":72.39,"n":1,"o":72.39,"t":"2026-10-15T20:15:00Z","v":120,"vw":72.39},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-15T22:15:00Z","v":182,"vw":72.5},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-10-15T22:45:00Z","v":299,"vw":72.55},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-15T23:00:00Z","v":100,"vw":72.5},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-15T23:30:00Z","v":100,"vw":72.56},{"c":72.7598,"h":72.7598,"l":72.7598,"n":5,"o":72.7598,"t":"2026-10-16T08:00:00Z","v":126,"vw":72.7598},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-16T09:30:00Z","v":100,"vw":72.86},{"c":72.86,"h":72.86,"l":72.84,"n":5,"o":72.84,"t":"2026-10-16T10:45:00Z","v":964,"vw":72.852941},{"c":72.868,"h":72.868,"l":72.868,"n":1,"o":72.868,"t":"2026-10-16T11:00:00Z","v":350,"vw":72.868},{"c":72.86,"h":72.86,"l":72.86,"n":2,"o":72.86,"t":"2026-10-16T11:30:00Z","v":200,"vw":72.86},{"c":72.86,"h":72.86,"l":72.86,"n":4,"o":72.86,"t":"2026-10-16T11:45:00Z","v":353,"vw":72.86},{"c":72.44,"h":72.5,"l":72.44,"n":7,"o":72.5,"t":"2026-10-16T12:00:00Z","v":539,"vw":72.474194},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-16T12:15:00Z","v":128,"vw":72.45},{"c":72,"h":72,"l":72,"n":12,"o":72,"t":"2026-10-16T12:45:00Z","v":1135,"vw":72},{"c":71.56,"h":72,"l":71.51,"n":6,"o":72,"t":"2026-10-16T13:15:00Z","v":979,"vw":71.772926},{"c":70.935,"h":73.99,"l":70.65,"n":1525,"o":71.91,"t":"2026-10-16T13:30:00Z","v":130597,"vw":72.134483},{"c":68.37,"h":70.9601,"l":67.52,"n":2405,"o":70.935,"t":"2026-10-16T13:45:00Z","v":244573,"vw":68.991413},{"c":69.3557,"h":69.66,"l":68.1101,"n":1354,"o":68.37,"t":"2026-10-16T14:00:00Z","v":129158,"vw":68.64651},{"c":69.4,"h":70.76,"l":69.26,"n":1502,"o":69.3527,"t":"2026-10-16T14:15:00Z","v":117877,"vw":70.0729},{"c":70.595,"h":70.78,"l":69.31,"n":1023,"o":69.395,"t":"2026-10-16T14:30:00Z","v":61728,"vw":70.257455},{"c":70.35,"h":71.065,"l":70.22,"n":1491,"o":70.59,"t":"2026-10-16T14:45:00Z","v":130708,"vw":70.680849},{"c":68.99,"h":70.57,"l":68.97,"n":1489,"o":70.43,"t":"2026-10-16T15:00:00Z","v":97882,"vw":69.625126},{"c":69.595,"h":69.67,"l":68.645,"n":1683,"o":68.94,"t":"2026-10-16T15:15:00Z","v":132988,"vw":69.188918},{"c":69.75,"h":69.99,"l":69.35,"n":1961,"o":69.51,"t":"2026-10-16T15:30:00Z","v":149954,"vw":69.635264},{"c":69.615,"h":69.935,"l":69.48,"n":808,"o":69.75,"t":"2026-10-16T15:45:00Z","v":33679,"vw":69.699203},{"c":69.64,"h":69.83,"l":69.22,"n":1130,"o":69.62,"t":"2026-10-16T16:00:00Z","v":58996,"vw":69.55802},{"c":69.3651,"h":69.78,"l":69.11,"n":1229,"o":69.67,"t":"2026-10-16T16:15:00Z","v":77397,"vw":69.440951},{"c":69.53,"h":69.68,"l":69.24,"n":978,"o":69.365,"t":"2026-10-16T16:30:00Z","v":38330,"vw":69.408666},{"c":70.3,"h":70.49,"l":69.56,"n":875,"o":69.64,"t":"2026-10-16T16:45:00Z","v":43779,"vw":70.055156},{"c":69.735,"h":70.6151,"l":69.55,"n":1264,"o":70.5,"t":"2026-10-16T17:00:00Z","v":110384,"vw":69.763958},{"c":69.72,"h":69.86,"l":69.43,"n":1121,"o":69.755,"t":"2026-10-16T17:15:00Z","v":45088,"vw":69.65666},{"c":69.85,"h":70.2,"l":69.75,"n":1037,"o":69.79,"t":"2026-10-16T17:30:00Z","v":40889,"vw":69.933842},{"c":69.41,"h":69.97,"l":69.41,"n":1164,"o":69.92,"t":"2026-10-16T17:45:00Z","v":49400,"vw":69.769305},{"c":69.97,"h":69.99,"l":69.36,"n":1115,"o":69.41,"t":"2026-10-16T18:00:00Z","v":44451,"vw":69.713289},{"c":69.74,"h":70.07,"l":69.07,"n":1608,"o":69.97,"t":"2026-10-16T18:15:00Z","v":98932,"vw":69.431838},{"c":69.535,"h":69.86,"l":69.45,"n":1478,"o":69.64,"t":"2026-10-16T18:30:00Z","v":87982,"vw":69.625892},{"c":69.53,"h":69.72,"l":69.41,"n":1727,"o":69.56,"t":"2026-10-16T18:45:00Z","v":79498,"vw":69.547438},{"c":69.53,"h":69.59,"l":68.705,"n":1881,"o":69.48,"t":"2026-10-16T19:00:00Z","v":87130,"vw":69.192088},{"c":69.78,"h":69.96,"l":69.07,"n":1888,"o":69.56,"t":"2026-10-16T19:15:00Z","v":110602,"vw":69.54623},{"c":69.69,"h":70.03,"l":69.57,"n":3130,"o":69.85,"t":"2026-10-16T19:30:00Z","v":165688,"vw":69.807879},{"c":69.92,"h":70.08,"l":69.62,"n":7185,"o":69.63,"t":"2026-10-16T19:45:00Z","v":420347,"vw":69.858743},{"c":69.85,"h":69.86,"l":69.85,"n":34,"o":69.86,"t":"2026-10-16T20:00:00Z","v":563579,"vw":69.859991},{"c":69.46,"h":69.46,"l":69.4315,"n":2,"o":69.4315,"t":"2026-10-16T20:30:00Z","v":1300,"vw":69.442462},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-16T20:45:00Z","v":150,"vw":69.46},{"c":69.52,"h":69.59,"l":69.48,"n":65,"o":69.48,"t":"2026-10-16T23:15:00Z","v":712,"vw":69.520537},{"c":69.46,"h":69.47,"l":69.46,"n":3,"o":69.47,"t":"2026-10-16T23:30:00Z","v":587,"vw":69.4626},{"c":71.55,"h":72.36,"l":70.46,"n":69,"o":70.84,"t":"2026-10-19T08:00:00Z","v":5341,"vw":71.543115},{"c":71.9525,"h":71.9525,"l":71.9525,"n":1,"o":71.9525,"t":"2026-10-19T10:30:00Z","v":100,"vw":71.9525},{"c":71,"h":71.4,"l":70,"n":16,"o":70,"t":"2026-10-19T11:00:00Z","v":14074,"vw":70.972501},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-19T11:15:00Z","v":140,"vw":71},{"c":70.7003,"h":71.1,"l":70.7003,"n":18,"o":71.1,"t":"2026-10-19T12:30:00Z","v":1704,"vw":70.966298},{"c":71.1,"h":71.1,"l":71.1,"n":2,"o":71.1,"t":"2026-10-19T12:45:00Z","v":131,"vw":71.1},{"c":70.7,"h":71.3,"l":70.7,"n":4,"o":71.3,"t":"2026-10-19T13:00:00Z","v":242,"vw":70.964317},{"c":70.7001,"h":70.7001,"l":70.7001,"n":1,"o":70.7001,"t":"2026-10-19T13:15:00Z","v":125,"vw":70.7001},{"c":69.29,"h":72.48,"l":68.81,"n":2343,"o":71.59,"t":"2026-10-19T13:30:00Z","v":149120,"vw":70.815716},{"c":70.02,"h":70.09,"l":68.5,"n":2501,"o":69.26,"t":"2026-10-19T13:45:00Z","v":182077,"vw":69.427204},{"c":70.68,"h":71.1998,"l":69.63,"n":1754,"o":70.025,"t":"2026-10-19T14:00:00Z","v":140654,"vw":70.308338},{"c":70.67,"h":70.925,"l":70.11,"n":1281,"o":70.9088,"t":"2026-10-19T14:15:00Z","v":62408,"vw":70.480226},{"c":69.85,"h":70.585,"l":69.57,"n":1282,"o":70.49,"t":"2026-10-19T14:30:00Z","v":60171,"vw":69.915346},{"c":69.99,"h":70.02,"l":69.37,"n":1204,"o":69.97,"t":"2026-10-19T14:45:00Z","v":85820,"vw":69.74602},{"c":69.7,"h":70.205,"l":69.24,"n":1245,"o":69.885,"t":"2026-10-19T15:00:00Z","v":69067,"vw":69.845907},{"c":70.51,"h":70.73,"l":69.29,"n":1650,"o":69.78,"t":"2026-10-19T15:15:00Z","v":122082,"vw":69.951332},{"c":71.25,"h":71.53,"l":70.5601,"n":1121,"o":70.6159,"t":"2026-10-19T15:30:00Z","v":52668,"vw":70.95077},{"c":71.27,"h":71.37,"l":71.0604,"n":786,"o":71.23,"t":"2026-10-19T15:45:00Z","v":28651,"vw":71.215225},{"c":70.99,"h":71.451,"l":70.96,"n":745,"o":71.2701,"t":"2026-10-19T16:00:00Z","v":26069,"vw":71.191999},{"c":70.74,"h":71.11,"l":70.46,"n":836,"o":70.99,"t":"2026-10-19T16:15:00Z","v":32557,"vw":70.762449},{"c":70.66,"h":70.85,"l":70.6,"n":589,"o":70.69,"t":"2026-10-19T16:30:00Z","v":23377,"vw":70.753093},{"c":70.26,"h":70.71,"l":70.19,"n":855,"o":70.695,"t":"2026-10-19T16:45:00Z","v":28083,"vw":70.5296},{"c":70.35,"h":70.4788,"l":70.18,"n":1113,"o":70.27,"t":"2026-10-19T17:00:00Z","v":40010,"vw":70.301381},{"c":70.49,"h":70.73,"l":70.26,"n":817,"o":70.365,"t":"2026-10-19T17:15:00Z","v":25545,"vw":70.452488},{"c":70.4,"h":70.57,"l":70.3,"n":865,"o":70.48,"t":"2026-10-19T17:30:00Z","v":30346,"vw":70.446936},{"c":70.27,"h":70.465,"l":70.05,"n":963,"o":70.4,"t":"2026-10-19T17:45:00Z","v":29307,"vw":70.248925},{"c":70.06,"h":70.34,"l":70.02,"n":790,"o":70.305,"t":"2026-10-19T18:00:00Z","v":26376,"vw":70.137171},{"c":70.005,"h":70.37,"l":69.96,"n":979,"o":70.155,"t":"2026-10-19T18:15:00Z","v":35204,"vw":70.138951},{"c":69.62,"h":70.005,"l":69.57,"n":1578,"o":69.99,"t":"2026-10-19T18:30:00Z","v":103143,"vw":69.747025},{"c":69.89,"h":69.97,"l":69.61,"n":1157,"o":69.67,"t":"2026-10-19T18:45:00Z","v":73927,"vw":69.792855},{"c":70.07,"h":70.19,"l":69.52,"n":1739,"o":69.835,"t":"2026-10-19T19:00:00Z","v":120242,"vw":69.789417},{"c":71.075,"h":71.13,"l":69.88,"n":1948,"o":70.055,"t":"2026-10-19T19:15:00Z","v":122765,"vw":70.370745},{"c":69.95,"h":71.215,"l":69.95,"n":1859,"o":71.08,"t":"2026-10-19T19:30:00Z","v":87765,"vw":70.566593},{"c":69.88,"h":70.2,"l":69.71,"n":6082,"o":69.885,"t":"2026-10-19T19:45:00Z","v":393800,"vw":69.920395},{"c":70.0796,"h":70.0796,"l":69.89,"n":57,"o":69.89,"t":"2026-10-19T20:00:00Z","v":343865,"vw":69.922004},{"c":69.82,"h":69.82,"l":69.82,"n":1,"o":69.82,"t":"2026-10-19T22:15:00Z","v":150,"vw":69.82},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T23:45:00Z","v":250,"vw":69.8},{"c":69.88,"h":69.88,"l":69.57,"n":76,"o":69.57,"t":"2026-10-20T08:00:00Z","v":1184,"vw":69.72405},{"c":69.15,"h":69.15,"l":69.1,"n":2,"o":69.1,"t":"2026-10-20T11:00:00Z","v":330,"vw":69.119697},{"c":68.5425,"h":68.9,"l":68.5425,"n":4,"o":68.9,"t":"2026-10-20T11:15:00Z","v":1231,"vw":68.594444},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T11:30:00Z","v":220,"vw":68.6},{"c":68.1,"h":68.5789,"l":68.1,"n":26,"o":68.5789,"t":"2026-10-20T12:00:00Z","v":2777,"vw":68.386606},{"c":68.18,"h":68.18,"l":68.18,"n":1,"o":68.18,"t":"2026-10-20T12:15:00Z","v":500,"vw":68.18},{"c":68.47,"h":68.47,"l":68.47,"n":3,"o":68.47,"t":"2026-10-20T12:45:00Z","v":120,"vw":68.47},{"c":68.73,"h":68.73,"l":68.47,"n":15,"o":68.47,"t":"2026-10-20T13:00:00Z","v":548,"vw":68.643043},{"c":69.3,"h":69.3,"l":68.9,"n":27,"o":68.9,"t":"2026-10-20T13:15:00Z","v":2135,"vw":69.228168},{"c":67.745,"h":71,"l":67.53,"n":1279,"o":69.52,"t":"2026-10-20T13:30:00Z","v":89945,"vw":69.15821},{"c":70.055,"h":70.055,"l":67.5801,"n":1484,"o":67.82,"t":"2026-10-20T13:45:00Z","v":104165,"vw":68.284237},{"c":69.765,"h":70.125,"l":68.82,"n":1460,"o":69.7416,"t":"2026-10-20T14:00:00Z","v":102932,"vw":69.512536},{"c":70.78,"h":70.9,"l":69.55,"n":1994,"o":69.765,"t":"2026-10-20T14:15:00Z","v":179594,"vw":70.125671},{"c":70.76,"h":71.09,"l":70.52,"n":1660,"o":70.78,"t":"2026-10-20T14:30:00Z","v":124456,"vw":70.787972},{"c":71.245,"h":71.31,"l":70.46,"n":1801,"o":70.61,"t":"2026-10-20T14:45:00Z","v":114374,"vw":70.867116},{"c":71.18,"h":71.9528,"l":71.04,"n":1797,"o":71.14,"t":"2026-10-20T15:00:00Z","v":194455,"vw":71.393555},{"c":71.54,"h":71.77,"l":71.11,"n":1267,"o":71.195,"t":"2026-10-20T15:15:00Z","v":68038,"vw":71.398017},{"c":72.2706,"h":72.29,"l":71.46,"n":1217,"o":71.62,"t":"2026-10-20T15:30:00Z","v":80783,"vw":71.884096},{"c":72.63,"h":72.96,"l":71.94,"n":1307,"o":72.32,"t":"2026-10-20T15:45:00Z","v":111297,"vw":72.524008},{"c":72.47,"h":72.83,"l":72.23,"n":1162,"o":72.59,"t":"2026-10-20T16:00:00Z","v":79221,"vw":72.610501},{"c":72.74,"h":72.805,"l":72.26,"n":894,"o":72.7494,"t":"2026-10-20T16:15:00Z","v":46525,"vw":72.60126},{"c":72.71,"h":73.11,"l":72.55,"n":1003,"o":72.6,"t":"2026-10-20T16:30:00Z","v":46435,"vw":72.799591},{"c":72.02,"h":72.75,"l":71.86,"n":1131,"o":72.71,"t":"2026-10-20T16:45:00Z","v":46737,"vw":72.323021},{"c":72.26,"h":72.29,"l":71.8001,"n":1160,"o":72.08,"t":"2026-10-20T17:00:00Z","v":51900,"vw":72.053071},{"c":71.975,"h":72.35,"l":71.975,"n":1010,"o":72.21,"t":"2026-10-20T17:15:00Z","v":44113,"vw":72.152233},{"c":72.26,"h":72.37,"l":71.9539,"n":898,"o":72,"t":"2026-10-20T17:30:00Z","v":32599,"vw":72.184515},{"c":72.385,"h":72.74,"l":72.1,"n":1241,"o":72.3,"t":"2026-10-20T17:45:00Z","v":51348,"vw":72.319689},{"c":72.93,"h":73.21,"l":72.25,"n":970,"o":72.31,"t":"2026-10-20T18:00:00Z","v":39794,"vw":72.757187},{"c":72.66,"h":73.12,"l":72.64,"n":864,"o":72.855,"t":"2026-10-20T18:15:00Z","v":39287,"vw":72.916689},{"c":72.66,"h":73.22,"l":72.42,"n":1241,"o":72.695,"t":"2026-10-20T18:30:00Z","v":86844,"vw":72.834725},{"c":73.215,"h":73.34,"l":72.555,"n":1161,"o":72.66,"t":"2026-10-20T18:45:00Z","v":64684,"vw":73.053982},{"c":73.105,"h":73.4,"l":72.922,"n":1221,"o":73.28,"t":"2026-10-20T19:00:00Z","v":57175,"vw":73.161638},{"c":72.61,"h":73.18,"l":72.61,"n":1516,"o":73,"t":"2026-10-20T19:15:00Z","v":75251,"vw":72.843801},{"c":72,"h":72.655,"l":71.77,"n":2319,"o":72.655,"t":"2026-10-20T19:30:00Z","v":103776,"vw":72.166144},{"c":71.44,"h":72.26,"l":71.31,"n":6521,"o":71.955,"t":"2026-10-20T19:45:00Z","v":403236,"vw":71.624141},{"c":71.39,"h":71.46,"l":71.1677,"n":104,"o":71.46,"t":"2026-10-20T20:00:00Z","v":402859,"vw":71.459466},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-20T21:45:00Z","v":100,"vw":72},{"c":72.11,"h":72.11,"l":72.11,"n":5,"o":72.11,"t":"2026-10-20T22:00:00Z","v":229,"vw":72.11},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-20T23:30:00Z","v":100,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-21T08:45:00Z","v":200,"vw":72},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-10-21T10:00:00Z","v":750,"vw":71.99},{"c":70,"h":71.56,"l":69.8,"n":77,"o":71.56,"t":"2026-10-21T11:00:00Z","v":4083,"vw":70.450968},{"c":69.75,"h":70.33,"l":69.75,"n":131,"o":70,"t":"2026-10-21T11:15:00Z","v":5656,"vw":69.99845},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T11:30:00Z","v":100,"vw":69.6},{"c":69.5,"h":69.6,"l":69.5,"n":5,"o":69.6,"t":"2026-10-21T12:00:00Z","v":951,"vw":69.52},{"c":69.5,"h":69.5775,"l":69.5,"n":13,"o":69.5775,"t":"2026-10-21T12:30:00Z","v":626,"vw":69.556364},{"c":69.78,"h":69.78,"l":69.49,"n":16,"o":69.55,"t":"2026-10-21T12:45:00Z","v":2098,"vw":69.559346},{"c":69.4,"h":69.55,"l":69,"n":25,"o":69.55,"t":"2026-10-21T13:00:00Z","v":6941,"vw":69.128531},{"c":69.78,"h":69.78,"l":69.78,"n":2,"o":69.78,"t":"2026-10-21T13:15:00Z","v":191,"vw":69.78},{"c":74.61,"h":75.585,"l":70.1,"n":2037,"o":70.92,"t":"2026-10-21T13:30:00Z","v":232956,"vw":73.178565},{"c":75.68,"h":76.155,"l":73.76,"n":1970,"o":74.67,"t":"2026-10-21T13:45:00Z","v":248408,"vw":74.969069},{"c":75.71,"h":75.86,"l":74.08,"n":2286,"o":75.68,"t":"2026-10-21T14:00:00Z","v":241065,"vw":74.933869},{"c":75.14,"h":75.69,"l":74.86,"n":1229,"o":75.43,"t":"2026-10-21T14:15:00Z","v":77054,"vw":75.256598},{"c":75.34,"h":75.71,"l":74.85,"n":1185,"o":75.23,"t":"2026-10-21T14:30:00Z","v":68147,"vw":75.363513},{"c":75.67,"h":76,"l":75.18,"n":1140,"o":75.34,"t":"2026-10-21T14:45:00Z","v":66328,"vw":75.631611},{"c":76.73,"h":76.8088,"l":75.57,"n":2358,"o":75.665,"t":"2026-10-21T15:00:00Z","v":206397,"vw":76.308},{"c":77.31,"h":77.55,"l":76.575,"n":2246,"o":76.82,"t":"2026-10-21T15:15:00Z","v":162892,"vw":77.136948},{"c":77.21,"h":77.495,"l":76.6,"n":1942,"o":77.33,"t":"2026-10-21T15:30:00Z","v":155072,"vw":77.102994},{"c":77.02,"h":77.46,"l":76.9,"n":1408,"o":77.22,"t":"2026-10-21T15:45:00Z","v":100143,"vw":77.190644},{"c":77.15,"h":77.28,"l":76.9,"n":1105,"o":77.02,"t":"2026-10-21T16:00:00Z","v":63995,"vw":77.062576},{"c":76.04,"h":77.15,"l":75.895,"n":1139,"o":77.14,"t":"2026-10-21T16:15:00Z","v":83045,"vw":76.540333},{"c":76.24,"h":76.51,"l":76.04,"n":952,"o":76.06,"t":"2026-10-21T16:30:00Z","v":40377,"vw":76.2633},{"c":76.32,"h":76.625,"l":76.14,"n":756,"o":76.215,"t":"2026-10-21T16:45:00Z","v":32968,"vw":76.314001},{"c":76.26,"h":76.4527,"l":75.94,"n":1187,"o":76.23,"t":"2026-10-21T17:00:00Z","v":74376,"vw":76.128201},{"c":76.18,"h":76.38,"l":76.06,"n":627,"o":76.25,"t":"2026-10-21T17:15:00Z","v":25854,"vw":76.224019},{"c":76.3393,"h":76.48,"l":76.14,"n":847,"o":76.14,"t":"2026-10-21T17:30:00Z","v":27978,"vw":76.271095},{"c":76.31,"h":76.36,"l":76.04,"n":796,"o":76.26,"t":"2026-10-21T17:45:00Z","v":33450,"vw":76.126635},{"c":76.3401,"h":76.49,"l":76.19,"n":912,"o":76.3,"t":"2026-10-21T18:00:00Z","v":36709,"vw":76.35241},{"c":76.37,"h":76.565,"l":76.19,"n":834,"o":76.47,"t":"2026-10-21T18:15:00Z","v":28012,"vw":76.408702},{"c":76.165,"h":76.63,"l":75.955,"n":1187,"o":76.44,"t":"2026-10-21T18:30:00Z","v":79901,"vw":76.250566},{"c":76,"h":76.225,"l":75.6301,"n":1106,"o":76.09,"t":"2026-10-21T18:45:00Z","v":41089,"vw":75.916256},{"c":75.74,"h":76,"l":75.301,"n":1469,"o":75.935,"t":"2026-10-21T19:00:00Z","v":111194,"vw":75.649221},{"c":76.03,"h":76.18,"l":75.74,"n":1396,"o":75.87,"t":"2026-10-21T19:15:00Z","v":96488,"vw":75.971996},{"c":76.38,"h":76.475,"l":76.0585,"n":1924,"o":76.15,"t":"2026-10-21T19:30:00Z","v":113039,"vw":76.28031},{"c":75.55,"h":76.5,"l":75.455,"n":5431,"o":76.34,"t":"2026-10-21T19:45:00Z","v":316360,"vw":75.798261},{"c":75.65,"h":75.65,"l":75.59,"n":50,"o":75.59,"t":"2026-10-21T20:00:00Z","v":329136,"vw":75.590057},{"c":76.3165,"h":76.3165,"l":76.3165,"n":8,"o":76.3165,"t":"2026-10-21T21:30:00Z","v":231,"vw":76.3165},{"c":75.51,"h":76.4999,"l":75.51,"n":3,"o":76.4999,"t":"2026-10-21T22:00:00Z","v":449,"vw":76.217071},{"c":75.29,"h":75.29,"l":75.29,"n":7,"o":75.29,"t":"2026-10-21T22:15:00Z","v":507,"vw":75.29},{"c":76.4441,"h":76.4441,"l":76.4441,"n":1,"o":76.4441,"t":"2026-10-21T22:30:00Z","v":300,"vw":76.4441},{"c":76.4615,"h":76.4615,"l":75.0568,"n":3,"o":75.6,"t":"2026-10-21T22:45:00Z","v":900,"vw":75.489667},{"c":75.2,"h":75.2,"l":75,"n":7,"o":75,"t":"2026-10-21T23:45:00Z","v":484,"vw":75.154649},{"c":74.02,"h":74.23,"l":73.78,"n":29,"o":73.78,"t":"2026-10-22T08:00:00Z","v":778,"vw":73.996035},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-22T08:15:00Z","v":117,"vw":73.76},{"c":73.49,"h":73.49,"l":73.49,"n":4,"o":73.49,"t":"2026-10-22T09:00:00Z","v":408,"vw":73.49},{"c":73,"h":73,"l":72.5,"n":7,"o":72.5,"t":"2026-10-22T10:30:00Z","v":645,"vw":72.654882},{"c":73.6,"h":73.6,"l":73.6,"n":26,"o":73.6,"t":"2026-10-22T11:00:00Z","v":596,"vw":73.6},{"c":73.5,"h":73.5,"l":73.5,"n":7,"o":73.5,"t":"2026-10-22T11:15:00Z","v":3393,"vw":73.5},{"c":73.8,"h":73.98,"l":73.3,"n":20,"o":73.51,"t":"2026-10-22T11:45:00Z","v":3157,"vw":73.655213},{"c":73.9287,"h":73.9287,"l":73.81,"n":11,"o":73.81,"t":"2026-10-22T12:00:00Z","v":1000,"vw":73.894976},{"c":73.98,"h":73.98,"l":73.2,"n":15,"o":73.98,"t":"2026-10-22T12:15:00Z","v":3314,"vw":73.76745},{"c":73,"h":73.15,"l":73,"n":33,"o":73.15,"t":"2026-10-22T12:30:00Z","v":1847,"vw":73.109137},{"c":73.25,"h":73.25,"l":73.01,"n":15,"o":73.03,"t":"2026-10-22T12:45:00Z","v":866,"vw":73.053478},{"c":74.4,"h":74.4,"l":73.25,"n":32,"o":73.4282,"t":"2026-10-22T13:00:00Z","v":3125,"vw":73.465563},{"c":73.25,"h":73.25,"l":73.25,"n":39,"o":73.25,"t":"2026-10-22T13:15:00Z","v":2000,"vw":73.25},{"c":72.77,"h":75.59,"l":72.57,"n":2862,"o":73.73,"t":"2026-10-22T13:30:00Z","v":309894,"vw":73.78199},{"c":71.56,"h":72.81,"l":70.88,"n":2160,"o":72.81,"t":"2026-10-22T13:45:00Z","v":193201,"vw":71.460039},{"c":70.42,"h":72.55,"l":70.39,"n":1735,"o":71.55,"t":"2026-10-22T14:00:00Z","v":104278,"vw":71.2694},{"c":69.455,"h":70.815,"l":69.26,"n":1855,"o":70.52,"t":"2026-10-22T14:15:00Z","v":159046,"vw":70.056529},{"c":70.08,"h":70.4726,"l":69.105,"n":1627,"o":69.51,"t":"2026-10-22T14:30:00Z","v":73750,"vw":69.725932},{"c":70.91,"h":70.94,"l":70.08,"n":1102,"o":70.35,"t":"2026-10-22T14:45:00Z","v":74248,"vw":70.495577},{"c":70.385,"h":71.21,"l":70.25,"n":1470,"o":70.83,"t":"2026-10-22T15:00:00Z","v":96520,"vw":70.810069},{"c":69.86,"h":70.91,"l":69.7501,"n":1303,"o":70.375,"t":"2026-10-22T15:15:00Z","v":100728,"vw":70.223375},{"c":69.46,"h":69.99,"l":69.46,"n":1250,"o":69.91,"t":"2026-10-22T15:30:00Z","v":127841,"vw":69.777175},{"c":69.39,"h":69.755,"l":68.59,"n":2341,"o":69.545,"t":"2026-10-22T15:45:00Z","v":183611,"vw":69.298348},{"c":69.36,"h":69.68,"l":69.19,"n":1129,"o":69.39,"t":"2026-10-22T16:00:00Z","v":62388,"vw":69.37774},{"c":69.69,"h":69.83,"l":69.265,"n":1075,"o":69.28,"t":"2026-10-22T16:15:00Z","v":51666,"vw":69.555475},{"c":68.455,"h":69.64,"l":68.455,"n":1700,"o":69.62,"t":"2026-10-22T16:30:00Z","v":119108,"vw":68.915552}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1391356555412389,"strike":127.1728688917522,"iv":1.461815907219567,"gamma":0.0062145677901645335,"theta":-0.08566065165832858,"vega":0.03394936681215106,"rho":0.0044860681344589814,"breakevenPct":87.5084093925083},{"delta":0.15,"premium":1.3586505190311418,"strike":96.66089965397924,"iv":1.0257231833910034,"gamma":0.011768858131487888,"theta":-0.08020899653979238,"vega":0.044840138408304496,"rho":0.0070486318133142255,"breakevenPct":43.240611096025674},{"delta":0.2,"premium":1.9032051282051285,"strike":90.68376068376068,"iv":1.0034452991452991,"gamma":0.014471794871794872,"theta":-0.09445384615384615,"vega":0.053878632478632484,"rho":0.009323447789310508,"breakevenPct":35.30171826971474},{"delta":0.25,"premium":2.508952702702703,"strike":86.31756756756756,"iv":0.9941668918918919,"gamma":0.016567567567567568,"theta":-0.10624256756756756,"vega":0.06103918918918919,"rho":0.01155511210457976,"breakevenPct":29.806401096405466},{"delta":0.3,"premium":3.1564245810055866,"strike":82.59776536312849,"iv":0.9838569832402234,"gamma":0.018256983240223464,"theta":-0.11498882681564246,"vega":0.06665921787709497,"rho":0.01375347270347591,"breakevenPct":25.31665927829033},{"delta":0.35,"premium":3.864023732470334,"strike":79.30960086299892,"iv":0.9783649406688242,"gamma":0.019551887810140237,"theta":-0.12224314994606257,"vega":0.07113182308522115,"rho":0.01590674319677286,"breakevenPct":21.545556912858768},{"delta":0.4,"premium":4.700053937432578,"strike":76.61272923408846,"iv":0.9887748651564185,"gamma":0.02014519956850054,"theta":-0.12866170442286948,"vega":0.07399050701186624,"rho":0.01796684156242348,"breakevenPct":18.82622120637298},{"delta":0.45,"premium":5.555197505197506,"strike":73.95530145530145,"iv":0.9912181912681912,"gamma":0.020625363825363827,"theta":-0.13247910602910604,"vega":0.07592983367983368,"rho":0.020011734359507125,"breakevenPct":16.192457928538587},{"delta":0.5,"premium":6.438773388773389,"strike":71.35654885654886,"iv":0.9818107068607068,"gamma":0.02093721413721414,"theta":-0.13242713097713096,"vega":0.07650155925155924,"rho":0.022034007927727455,"breakevenPct":13.685988959991587},{"delta":0.55,"premium":7.435414680648237,"strike":68.86081982840801,"iv":0.9772189704480457,"gamma":0.020849380362249762,"theta":-0.13101020019065776,"vega":0.07586587225929456,"rho":0.023970099515473593,"breakevenPct":11.495301050790939},{"delta":0.6,"premium":8.555529075309819,"strike":66.47759771210677,"iv":0.97788627264061,"gamma":0.020325071496663488,"theta":-0.12810266920877025,"vega":0.07391163012392755,"rho":0.02581207605341318,"breakevenPct":9.649461913512468},{"delta":0.65,"premium":10.060325476992144,"strike":63.933782267115596,"iv":1.0085592592592594,"gamma":0.019061728395061726,"theta":-0.12691840628507295,"vega":0.07103670033670033,"rho":0.027353695534331993,"breakevenPct":8.131094175226853},{"delta":0.7,"premium":12.192760942760943,"strike":61.12794612794613,"iv":1.0881888888888889,"gamma":0.016592592592592593,"theta":-0.12854579124579124,"vega":0.06665959595959596,"rho":0.02840525876432217,"breakevenPct":7.147021877403275},{"delta":0.75,"premium":14.371338383838385,"strike":58.11237373737374,"iv":1.1363203282828285,"gamma":0.014429671717171716,"theta":-0.12293308080808081,"vega":0.06082272727272727,"rho":0.029417540400958765,"breakevenPct":5.923881515727182},{"delta":0.8,"premium":16.58485675306958,"strike":54.95225102319236,"iv":1.1627768076398364,"gamma":0.012470395634379263,"theta":-0.1123268758526603,"vega":0.05396725784447476,"rho":0.03040038098645787,"breakevenPct":4.540563753122792},{"delta":0.85,"premium":19.074624829467936,"strike":51.54160982264666,"iv":1.1539773533424282,"gamma":0.01035579809004093,"theta":-0.09281800818553891,"vega":0.04448567530695772,"rho":0.031169515841026407,"breakevenPct":3.1948482421665827},{"delta":0.9,"premium":23.979011075610313,"strike":45.97977545147839,"iv":1.2852293626030677,"gamma":0.00710060222932693,"theta":-0.0787555377577079,"vega":0.033828914955070406,"rho":0.030055143678044616,"breakevenPct":2.2340881588319474}],"put":[{"delta":0.1,"premium":1.1917658061644603,"strike":47.82127543203431,"iv":1.1292642032344513,"gamma":0.007991770274123882,"theta":-0.06403845293279309,"vega":0.03356898345475991,"rho":-0.006549913684664477,"breakevenPct":31.85808910438427},{"delta":0.15,"premium":1.7993670886075948,"strike":52.59493670886076,"iv":1.0508506329113925,"gamma":0.011527848101265822,"theta":-0.07906075949367089,"vega":0.04466075949367088,"rho":-0.009824172739762145,"breakevenPct":25.770028320541932},{"delta":0.2,"premium":2.4602052451539342,"strike":56.33409350057013,"iv":0.9876216647662486,"gamma":0.014593956670467503,"theta":-0.08922941847206385,"vega":0.05349532497149373,"rho":-0.01312674829805392,"breakevenPct":21.271535502825976},{"delta":0.25,"premium":3.2298745724059295,"strike":59.18472063854048,"iv":0.9688645381984037,"gamma":0.016931470923603194,"theta":-0.09954868871151654,"vega":0.06096396807297606,"rho":-0.01650518763670884,"breakevenPct":18.23053329514169},{"delta":0.3,"premium":4.152351247600768,"strike":61.71305182341651,"iv":0.9620952975047985,"gamma":0.018559309021113246,"theta":-0.10746785028790787,"vega":0.06638905950095969,"rho":-0.019998424408276712,"breakevenPct":15.883822043232893},{"delta":0.35,"premium":5.1360364683301345,"strike":64.11228406909788,"iv":0.9601279270633397,"gamma":0.01990287907869482,"theta":-0.11442562380038387,"vega":0.07099558541266794,"rho":-0.02353764446529711,"breakevenPct":13.815216132152933},{"delta":0.4,"premium":6.282333645735708,"strike":66.47610121836927,"iv":0.9598723523898782,"gamma":0.02072474226804124,"theta":-0.11871227741330835,"vega":0.07391040299906279,"rho":-0.02720035436360365,"breakevenPct":12.035996532758224},{"delta":0.45,"premium":7.524133083411434,"strike":68.81911902530459,"iv":0.9606221180880975,"gamma":0.02124020618556701,"theta":-0.12143017806935333,"vega":0.07583167760074976,"rho":-0.03093559004171315,"breakevenPct":10.426733973559617},{"delta":0.5,"premium":8.990246406570842,"strike":71.27310061601642,"iv":0.9660669404517453,"gamma":0.02129630390143737,"theta":-0.12272361396303902,"vega":0.07649445585215606,"rho":-0.03484560907031725,"breakevenPct":8.983115286503612},{"delta":0.55,"premium":10.68429158110883,"strike":73.83983572895278,"iv":0.976282546201232,"gamma":0.020885626283367556,"theta":-0.12256960985626283,"vega":0.07587843942505133,"rho":-0.038933230535714264,"breakevenPct":7.70781214694734},{"delta":0.6,"premium":12.186559139784945,"strike":76.22759856630825,"iv":0.9605218637992832,"gamma":0.02065089605734767,"theta":-0.11687759856630825,"vega":0.07388136200716847,"rho":-0.04286874619660791,"breakevenPct":6.413795957148491},{"delta":0.65,"premium":13.530645161290323,"strike":78.46774193548387,"iv":0.9233354838709678,"gamma":0.020561290322580646,"theta":-0.10661774193548387,"vega":0.07074516129032257,"rho":-0.04667880232531996,"breakevenPct":5.104344915689699},{"delta":0.7,"premium":15.048975409836062,"strike":80.80942622950819,"iv":0.8895143442622951,"gamma":0.020111475409836068,"theta":-0.09565000000000001,"vega":0.06668975409836066,"rho":-0.05062496436490513,"breakevenPct":3.901138653116879},{"delta":0.75,"premium":16.944467213114752,"strike":83.37090163934425,"iv":0.8629774590163934,"gamma":0.018881967213114758,"theta":-0.08315000000000002,"vega":0.06064467213114755,"rho":-0.05486573540144356,"breakevenPct":2.9279052663605203},{"delta":0.8,"premium":19.491373534338358,"strike":86.52428810720268,"iv":0.8496973199329984,"gamma":0.017032998324958123,"theta":-0.07068810720268007,"vega":0.05369045226130654,"rho":-0.05962428248566368,"breakevenPct":2.0416271038078158},{"delta":0.85,"premium":23.217107583774247,"strike":90.74955908289242,"iv":0.8538673721340388,"gamma":0.014075308641975311,"theta":-0.05728183421516757,"vega":0.04475608465608467,"rho":-0.06532062841270796,"breakevenPct":1.311630134271283},{"delta":0.9,"premium":27.20266343825666,"strike":95.2179176755448,"iv":0.8297709443099273,"gamma":0.010951815980629538,"theta":-0.038819854721549626,"vega":0.03381186440677965,"rho":-0.07122765079768827,"breakevenPct":0.6060876263508275}]},"raw":{"call":[{"delta":0.1,"premium":1.1391356555412389,"strike":127.1728688917522,"iv":1.461815907219567,"gamma":0.0062145677901645335,"theta":-0.08566065165832858,"vega":0.03394936681215106,"rho":0.0044860681344589814,"breakevenPct":87.5084093925083},{"delta":0.15,"premium":1.3586505190311418,"strike":96.66089965397924,"iv":1.0257231833910034,"gamma":0.011768858131487888,"theta":-0.08020899653979238,"vega":0.044840138408304496,"rho":0.0070486318133142255,"breakevenPct":43.240611096025674},{"delta":0.2,"premium":1.9032051282051285,"strike":90.68376068376068,"iv":1.0034452991452991,"gamma":0.014471794871794872,"theta":-0.09445384615384615,"vega":0.053878632478632484,"rho":0.009323447789310508,"breakevenPct":35.30171826971474},{"delta":0.25,"premium":2.508952702702703,"strike":86.31756756756756,"iv":0.9941668918918919,"gamma":0.016567567567567568,"theta":-0.10624256756756756,"vega":0.06103918918918919,"rho":0.01155511210457976,"breakevenPct":29.806401096405466},{"delta":0.3,"premium":3.1564245810055866,"strike":82.59776536312849,"iv":0.9838569832402234,"gamma":0.018256983240223464,"theta":-0.11498882681564246,"vega":0.06665921787709497,"rho":0.01375347270347591,"breakevenPct":25.31665927829033},{"delta":0.35,"premium":3.864023732470334,"strike":79.30960086299892,"iv":0.9783649406688242,"gamma":0.019551887810140237,"theta":-0.12224314994606257,"vega":0.07113182308522115,"rho":0.01590674319677286,"breakevenPct":21.545556912858768},{"delta":0.4,"premium":4.700053937432578,"strike":76.61272923408846,"iv":0.9887748651564185,"gamma":0.02014519956850054,"theta":-0.12866170442286948,"vega":0.07399050701186624,"rho":0.01796684156242348,"breakevenPct":18.82622120637298},{"delta":0.45,"premium":5.555197505197506,"strike":73.95530145530145,"iv":0.9912181912681912,"gamma":0.020625363825363827,"theta":-0.13247910602910604,"vega":0.07592983367983368,"rho":0.020011734359507125,"breakevenPct":16.192457928538587},{"delta":0.5,"premium":6.438773388773389,"strike":71.35654885654886,"iv":0.9818107068607068,"gamma":0.02093721413721414,"theta":-0.13242713097713096,"vega":0.07650155925155924,"rho":0.022034007927727455,"breakevenPct":13.685988959991587},{"delta":0.55,"premium":7.435414680648237,"strike":68.86081982840801,"iv":0.9772189704480457,"gamma":0.020849380362249762,"theta":-0.13101020019065776,"vega":0.07586587225929456,"rho":0.023970099515473593,"breakevenPct":11.495301050790939},{"delta":0.6,"premium":8.555529075309819,"strike":66.47759771210677,"iv":0.97788627264061,"gamma":0.020325071496663488,"theta":-0.12810266920877025,"vega":0.07391163012392755,"rho":0.02581207605341318,"breakevenPct":9.649461913512468},{"delta":0.65,"premium":10.060325476992144,"strike":63.933782267115596,"iv":1.0085592592592594,"gamma":0.019061728395061726,"theta":-0.12691840628507295,"vega":0.07103670033670033,"rho":0.027353695534331993,"breakevenPct":8.131094175226853},{"delta":0.7,"premium":12.192760942760943,"strike":61.12794612794613,"iv":1.0881888888888889,"gamma":0.016592592592592593,"theta":-0.12854579124579124,"vega":0.06665959595959596,"rho":0.02840525876432217,"breakevenPct":7.147021877403275},{"delta":0.75,"premium":14.371338383838385,"strike":58.11237373737374,"iv":1.1363203282828285,"gamma":0.014429671717171716,"theta":-0.12293308080808081,"vega":0.06082272727272727,"rho":0.029417540400958765,"breakevenPct":5.923881515727182},{"delta":0.8,"premium":16.58485675306958,"strike":54.95225102319236,"iv":1.1627768076398364,"gamma":0.012470395634379263,"theta":-0.1123268758526603,"vega":0.05396725784447476,"rho":0.03040038098645787,"breakevenPct":4.540563753122792},{"delta":0.85,"premium":19.074624829467936,"strike":51.54160982264666,"iv":1.1539773533424282,"gamma":0.01035579809004093,"theta":-0.09281800818553891,"vega":0.04448567530695772,"rho":0.031169515841026407,"breakevenPct":3.1948482421665827},{"delta":0.9,"premium":23.979011075610313,"strike":45.97977545147839,"iv":1.2852293626030677,"gamma":0.00710060222932693,"theta":-0.0787555377577079,"vega":0.033828914955070406,"rho":0.030055143678044616,"breakevenPct":2.2340881588319474}],"put":[{"delta":0.1,"premium":1.1917658061644603,"strike":47.82127543203431,"iv":1.1292642032344513,"gamma":0.007991770274123882,"theta":-0.06403845293279309,"vega":0.03356898345475991,"rho":-0.006549913684664477,"breakevenPct":31.85808910438427},{"delta":0.15,"premium":1.7993670886075948,"strike":52.59493670886076,"iv":1.0508506329113925,"gamma":0.011527848101265822,"theta":-0.07906075949367089,"vega":0.04466075949367088,"rho":-0.009824172739762145,"breakevenPct":25.770028320541932},{"delta":0.2,"premium":2.4602052451539342,"strike":56.33409350057013,"iv":0.9876216647662486,"gamma":0.014593956670467503,"theta":-0.08922941847206385,"vega":0.05349532497149373,"rho":-0.01312674829805392,"breakevenPct":21.271535502825976},{"delta":0.25,"premium":3.2298745724059295,"strike":59.18472063854048,"iv":0.9688645381984037,"gamma":0.016931470923603194,"theta":-0.09954868871151654,"vega":0.06096396807297606,"rho":-0.01650518763670884,"breakevenPct":18.23053329514169},{"delta":0.3,"premium":4.152351247600768,"strike":61.71305182341651,"iv":0.9620952975047985,"gamma":0.018559309021113246,"theta":-0.10746785028790787,"vega":0.06638905950095969,"rho":-0.019998424408276712,"breakevenPct":15.883822043232893},{"delta":0.35,"premium":5.1360364683301345,"strike":64.11228406909788,"iv":0.9601279270633397,"gamma":0.01990287907869482,"theta":-0.11442562380038387,"vega":0.07099558541266794,"rho":-0.02353764446529711,"breakevenPct":13.815216132152933},{"delta":0.4,"premium":6.282333645735708,"strike":66.47610121836927,"iv":0.9598723523898782,"gamma":0.02072474226804124,"theta":-0.11871227741330835,"vega":0.07391040299906279,"rho":-0.02720035436360365,"breakevenPct":12.035996532758224},{"delta":0.45,"premium":7.524133083411434,"strike":68.81911902530459,"iv":0.9606221180880975,"gamma":0.02124020618556701,"theta":-0.12143017806935333,"vega":0.07583167760074976,"rho":-0.03093559004171315,"breakevenPct":10.426733973559617},{"delta":0.5,"premium":8.990246406570842,"strike":71.27310061601642,"iv":0.9660669404517453,"gamma":0.02129630390143737,"theta":-0.12272361396303902,"vega":0.07649445585215606,"rho":-0.03484560907031725,"breakevenPct":8.983115286503612},{"delta":0.55,"premium":10.68429158110883,"strike":73.83983572895278,"iv":0.976282546201232,"gamma":0.020885626283367556,"theta":-0.12256960985626283,"vega":0.07587843942505133,"rho":-0.038933230535714264,"breakevenPct":7.70781214694734},{"delta":0.6,"premium":12.186559139784945,"strike":76.22759856630825,"iv":0.9605218637992832,"gamma":0.02065089605734767,"theta":-0.11687759856630825,"vega":0.07388136200716847,"rho":-0.04286874619660791,"breakevenPct":6.413795957148491},{"delta":0.65,"premium":13.530645161290323,"strike":78.46774193548387,"iv":0.9233354838709678,"gamma":0.020561290322580646,"theta":-0.10661774193548387,"vega":0.07074516129032257,"rho":-0.04667880232531996,"breakevenPct":5.104344915689699},{"delta":0.7,"premium":15.048975409836062,"strike":80.80942622950819,"iv":0.8895143442622951,"gamma":0.020111475409836068,"theta":-0.09565000000000001,"vega":0.06668975409836066,"rho":-0.05062496436490513,"breakevenPct":3.901138653116879},{"delta":0.75,"premium":16.944467213114752,"strike":83.37090163934425,"iv":0.8629774590163934,"gamma":0.018881967213114758,"theta":-0.08315000000000002,"vega":0.06064467213114755,"rho":-0.05486573540144356,"breakevenPct":2.9279052663605203},{"delta":0.8,"premium":19.491373534338358,"strike":86.52428810720268,"iv":0.8496973199329984,"gamma":0.017032998324958123,"theta":-0.07068810720268007,"vega":0.05369045226130654,"rho":-0.05962428248566368,"breakevenPct":2.0416271038078158},{"delta":0.85,"premium":23.217107583774247,"strike":90.74955908289242,"iv":0.8538673721340388,"gamma":0.014075308641975311,"theta":-0.05728183421516757,"vega":0.04475608465608467,"rho":-0.06532062841270796,"breakevenPct":1.311630134271283},{"delta":0.9,"premium":27.20266343825666,"strike":95.2179176755448,"iv":0.8297709443099273,"gamma":0.010951815980629538,"theta":-0.038819854721549626,"vega":0.03381186440677965,"rho":-0.07122765079768827,"breakevenPct":0.6060876263508275}]}},"errors":[],"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"}}