{"symbol":"VPG","url":"https://intraalpha.com/companies/VPG","capturedAt":"2026-10-21T17:48:54.890Z","state":"partial","quote":{"symbol":"VPG","last_price":64.145,"prev_close":61.51,"regular_close":64.145,"change":2.635,"change_pct":4.2839,"regular_change":2.635,"regular_change_pct":4.2839,"extended_change":0,"extended_change_pct":0,"bid":64,"ask":64.28,"bid_size":200,"ask_size":100,"volume":100824,"vwap":63.887454,"open":63.778,"high":64.735,"low":62.91,"close":64.145,"trade_count":2934,"last_trade_at":"2026-10-21T17:47:33.595796373Z","last_quote_at":"2026-10-21T17:48:53.529210082Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:38:20.552Z","bars":[{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-14T09:05:00Z","v":115,"vw":67.34},{"c":67.25,"h":67.28,"l":67.25,"n":4,"o":67.28,"t":"2026-10-14T09:25:00Z","v":610,"vw":67.255},{"c":67,"h":67,"l":67,"n":6,"o":67,"t":"2026-10-14T09:50:00Z","v":303,"vw":67},{"c":67.36,"h":67.36,"l":67.36,"n":16,"o":67.36,"t":"2026-10-14T09:55:00Z","v":900,"vw":67.36},{"c":67.5,"h":67.5,"l":67.5,"n":14,"o":67.5,"t":"2026-10-14T10:55:00Z","v":563,"vw":67.5},{"c":67.0003,"h":67.5,"l":67.0003,"n":22,"o":67.4,"t":"2026-10-14T11:00:00Z","v":913,"vw":67.246046},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-14T12:40:00Z","v":270,"vw":65},{"c":64.5007,"h":64.5007,"l":64.5007,"n":1,"o":64.5007,"t":"2026-10-14T13:15:00Z","v":100,"vw":64.5007},{"c":65.985,"h":66.49,"l":65.985,"n":26,"o":66.49,"t":"2026-10-14T13:30:00Z","v":3982,"vw":66.47168},{"c":65.4,"h":66.065,"l":65.072,"n":119,"o":65.73,"t":"2026-10-14T13:35:00Z","v":5334,"vw":65.380384},{"c":65.4,"h":65.7997,"l":65.0356,"n":61,"o":65.4,"t":"2026-10-14T13:40:00Z","v":2615,"vw":65.43896},{"c":65.24,"h":65.79,"l":64.7134,"n":123,"o":65.1,"t":"2026-10-14T13:45:00Z","v":4413,"vw":65.340097},{"c":64.87,"h":65.33,"l":64.87,"n":57,"o":65.24,"t":"2026-10-14T13:50:00Z","v":1768,"vw":65.171001},{"c":65.51,"h":65.51,"l":65.51,"n":17,"o":65.51,"t":"2026-10-14T13:55:00Z","v":258,"vw":65.51},{"c":65.49,"h":65.49,"l":65.21,"n":49,"o":65.27,"t":"2026-10-14T14:00:00Z","v":1486,"vw":65.394424},{"c":65.8,"h":65.8,"l":65.4375,"n":69,"o":65.4375,"t":"2026-10-14T14:05:00Z","v":1934,"vw":65.660376},{"c":65.68,"h":65.68,"l":65.46,"n":15,"o":65.5,"t":"2026-10-14T14:10:00Z","v":740,"vw":65.512},{"c":65.965,"h":66.03,"l":65.965,"n":17,"o":66.03,"t":"2026-10-14T14:15:00Z","v":2476,"vw":66.02722},{"c":65.8,"h":66.15,"l":65.73,"n":90,"o":65.73,"t":"2026-10-14T14:20:00Z","v":2222,"vw":65.921667},{"c":65.745,"h":65.85,"l":65.68,"n":49,"o":65.85,"t":"2026-10-14T14:25:00Z","v":1358,"vw":65.790683},{"c":65.87,"h":65.87,"l":65.6,"n":71,"o":65.6,"t":"2026-10-14T14:30:00Z","v":3422,"vw":65.640117},{"c":65.67,"h":65.8,"l":65.67,"n":28,"o":65.8,"t":"2026-10-14T14:35:00Z","v":971,"vw":65.75442},{"c":66.15,"h":66.405,"l":66,"n":93,"o":66.01,"t":"2026-10-14T14:40:00Z","v":2473,"vw":66.066333},{"c":65.94,"h":66.225,"l":65.83,"n":46,"o":66.15,"t":"2026-10-14T14:45:00Z","v":3830,"vw":65.983281},{"c":65.85,"h":66.08,"l":65.85,"n":45,"o":66.01,"t":"2026-10-14T14:50:00Z","v":999,"vw":65.99625},{"c":66.03,"h":66.075,"l":65.81,"n":50,"o":66.075,"t":"2026-10-14T14:55:00Z","v":1477,"vw":66.013352},{"c":65.76,"h":66.035,"l":65.75,"n":75,"o":66.035,"t":"2026-10-14T15:00:00Z","v":1636,"vw":65.851},{"c":65.4341,"h":65.7,"l":65.34,"n":93,"o":65.6,"t":"2026-10-14T15:05:00Z","v":3283,"vw":65.446423},{"c":65.26,"h":65.34,"l":65.15,"n":97,"o":65.34,"t":"2026-10-14T15:10:00Z","v":4851,"vw":65.299354},{"c":65.31,"h":65.495,"l":65.17,"n":102,"o":65.17,"t":"2026-10-14T15:15:00Z","v":2982,"vw":65.3555},{"c":65.11,"h":65.165,"l":65.065,"n":83,"o":65.11,"t":"2026-10-14T15:20:00Z","v":2188,"vw":65.104883},{"c":65.11,"h":65.115,"l":65.01,"n":56,"o":65.11,"t":"2026-10-14T15:25:00Z","v":1456,"vw":65.085269},{"c":64.96,"h":65.1857,"l":64.96,"n":70,"o":65.1857,"t":"2026-10-14T15:30:00Z","v":1460,"vw":65.040418},{"c":64.7,"h":65.1799,"l":64.64,"n":134,"o":64.77,"t":"2026-10-14T15:35:00Z","v":5511,"vw":64.744975},{"c":64,"h":64.6,"l":63.8001,"n":471,"o":64.567,"t":"2026-10-14T15:40:00Z","v":22211,"vw":64.177172},{"c":64.04,"h":64.213,"l":63.8901,"n":168,"o":64.105,"t":"2026-10-14T15:45:00Z","v":13764,"vw":63.971177},{"c":64.09,"h":64.36,"l":63.94,"n":104,"o":63.94,"t":"2026-10-14T15:50:00Z","v":3900,"vw":64.035302},{"c":64.14,"h":64.2,"l":63.96,"n":139,"o":64.195,"t":"2026-10-14T15:55:00Z","v":3913,"vw":64.073674},{"c":63.62,"h":64.185,"l":63.62,"n":127,"o":64.14,"t":"2026-10-14T16:00:00Z","v":4454,"vw":63.952122},{"c":63.7901,"h":63.97,"l":63.5801,"n":119,"o":63.78,"t":"2026-10-14T16:05:00Z","v":4687,"vw":63.852109},{"c":63.52,"h":63.915,"l":63.51,"n":106,"o":63.915,"t":"2026-10-14T16:10:00Z","v":3831,"vw":63.674795},{"c":63.84,"h":63.84,"l":63.5,"n":164,"o":63.52,"t":"2026-10-14T16:15:00Z","v":5489,"vw":63.596687},{"c":63.5,"h":63.57,"l":63.49,"n":45,"o":63.57,"t":"2026-10-14T16:20:00Z","v":1702,"vw":63.507273},{"c":63.555,"h":63.56,"l":63.275,"n":72,"o":63.29,"t":"2026-10-14T16:25:00Z","v":2476,"vw":63.402536},{"c":63.57,"h":63.61,"l":63.27,"n":161,"o":63.555,"t":"2026-10-14T16:30:00Z","v":7778,"vw":63.35554},{"c":64.1451,"h":64.1451,"l":63.6263,"n":124,"o":63.74,"t":"2026-10-14T16:35:00Z","v":3654,"vw":63.941628},{"c":64.09,"h":64.1,"l":64.09,"n":29,"o":64.1,"t":"2026-10-14T16:40:00Z","v":901,"vw":64.097143},{"c":63.9763,"h":64.0274,"l":63.9763,"n":20,"o":64.0274,"t":"2026-10-14T16:45:00Z","v":504,"vw":63.991785},{"c":64.165,"h":64.165,"l":63.95,"n":45,"o":63.95,"t":"2026-10-14T16:50:00Z","v":998,"vw":64.069444},{"c":64.005,"h":64.165,"l":63.93,"n":115,"o":64.165,"t":"2026-10-14T16:55:00Z","v":3270,"vw":64.016098},{"c":63.8,"h":64.11,"l":63.8,"n":132,"o":64.005,"t":"2026-10-14T17:00:00Z","v":3432,"vw":63.928367},{"c":63.64,"h":63.7955,"l":63.64,"n":63,"o":63.7955,"t":"2026-10-14T17:05:00Z","v":1705,"vw":63.701778},{"c":63.65,"h":63.67,"l":63.57,"n":100,"o":63.67,"t":"2026-10-14T17:10:00Z","v":3376,"vw":63.653882},{"c":63.495,"h":63.57,"l":63.39,"n":105,"o":63.57,"t":"2026-10-14T17:15:00Z","v":2401,"vw":63.511364},{"c":63.22,"h":63.41,"l":63.22,"n":74,"o":63.41,"t":"2026-10-14T17:20:00Z","v":2204,"vw":63.337751},{"c":63,"h":63.01,"l":63,"n":33,"o":63.01,"t":"2026-10-14T17:25:00Z","v":775,"vw":63.005714},{"c":63,"h":63,"l":62.935,"n":38,"o":62.935,"t":"2026-10-14T17:30:00Z","v":1098,"vw":62.959164},{"c":62.8,"h":62.9,"l":62.77,"n":98,"o":62.9,"t":"2026-10-14T17:35:00Z","v":2251,"vw":62.813711},{"c":62.75,"h":62.825,"l":62.71,"n":99,"o":62.8,"t":"2026-10-14T17:40:00Z","v":3110,"vw":62.752633},{"c":62.77,"h":62.77,"l":62.6201,"n":65,"o":62.73,"t":"2026-10-14T17:45:00Z","v":2007,"vw":62.66463},{"c":62.3601,"h":62.725,"l":62.35,"n":118,"o":62.7,"t":"2026-10-14T17:50:00Z","v":3320,"vw":62.528619},{"c":62.34,"h":62.36,"l":62.34,"n":44,"o":62.36,"t":"2026-10-14T17:55:00Z","v":933,"vw":62.35},{"c":62.2293,"h":62.29,"l":62.11,"n":124,"o":62.18,"t":"2026-10-14T18:00:00Z","v":3599,"vw":62.21317},{"c":62.4,"h":62.4959,"l":62.275,"n":57,"o":62.31,"t":"2026-10-14T18:05:00Z","v":1989,"vw":62.331987},{"c":62.82,"h":62.82,"l":62.41,"n":85,"o":62.41,"t":"2026-10-14T18:10:00Z","v":2250,"vw":62.524307},{"c":62.78,"h":62.78,"l":62.695,"n":58,"o":62.695,"t":"2026-10-14T18:15:00Z","v":1368,"vw":62.71944},{"c":62.56,"h":62.825,"l":62.56,"n":42,"o":62.7,"t":"2026-10-14T18:20:00Z","v":855,"vw":62.69625},{"c":62.55,"h":62.825,"l":62.55,"n":84,"o":62.57,"t":"2026-10-14T18:25:00Z","v":1845,"vw":62.686598},{"c":62.835,"h":62.86,"l":62.53,"n":145,"o":62.59,"t":"2026-10-14T18:30:00Z","v":5532,"vw":62.664254},{"c":62.83,"h":62.855,"l":62.83,"n":50,"o":62.85,"t":"2026-10-14T18:35:00Z","v":1433,"vw":62.847222},{"c":62.83,"h":63.0899,"l":62.83,"n":31,"o":63.0899,"t":"2026-10-14T18:40:00Z","v":509,"vw":62.95995},{"c":62.92,"h":62.925,"l":62.81,"n":63,"o":62.925,"t":"2026-10-14T18:45:00Z","v":1648,"vw":62.871936},{"c":63.09,"h":63.09,"l":62.76,"n":73,"o":62.76,"t":"2026-10-14T18:50:00Z","v":1582,"vw":62.95237},{"c":63.3999,"h":63.3999,"l":63.18,"n":23,"o":63.3999,"t":"2026-10-14T18:55:00Z","v":532,"vw":63.346003},{"c":62.77,"h":62.99,"l":62.77,"n":104,"o":62.99,"t":"2026-10-14T19:00:00Z","v":3121,"vw":62.866792},{"c":62.99,"h":62.99,"l":62.845,"n":66,"o":62.845,"t":"2026-10-14T19:05:00Z","v":2390,"vw":62.886363},{"c":63.145,"h":63.2826,"l":63.11,"n":46,"o":63.11,"t":"2026-10-14T19:10:00Z","v":997,"vw":63.153584},{"c":63.3,"h":63.3,"l":63.08,"n":105,"o":63.2799,"t":"2026-10-14T19:15:00Z","v":2140,"vw":63.218126},{"c":63.645,"h":63.645,"l":63.42,"n":82,"o":63.42,"t":"2026-10-14T19:20:00Z","v":1606,"vw":63.524605},{"c":63.54,"h":63.665,"l":63.54,"n":96,"o":63.665,"t":"2026-10-14T19:25:00Z","v":2051,"vw":63.646079},{"c":63.675,"h":63.81,"l":63.51,"n":143,"o":63.51,"t":"2026-10-14T19:30:00Z","v":4831,"vw":63.648186},{"c":63.505,"h":63.5834,"l":63.42,"n":127,"o":63.46,"t":"2026-10-14T19:35:00Z","v":2815,"vw":63.476707},{"c":63.82,"h":63.82,"l":63.34,"n":158,"o":63.34,"t":"2026-10-14T19:40:00Z","v":4570,"vw":63.61508},{"c":63.4232,"h":63.73,"l":63.2,"n":292,"o":63.62,"t":"2026-10-14T19:45:00Z","v":10278,"vw":63.471726},{"c":63.77,"h":63.86,"l":63.49,"n":332,"o":63.49,"t":"2026-10-14T19:50:00Z","v":12080,"vw":63.740855},{"c":63.65,"h":63.77,"l":63.39,"n":939,"o":63.67,"t":"2026-10-14T19:55:00Z","v":28924,"vw":63.579629},{"c":63.58,"h":63.58,"l":63.58,"n":17,"o":63.58,"t":"2026-10-14T20:00:00Z","v":42009,"vw":63.58},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-14T20:10:00Z","v":100,"vw":63.25},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-14T20:50:00Z","v":100,"vw":63.58},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-14T21:45:00Z","v":2898,"vw":63.17},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-10-14T23:00:00Z","v":311,"vw":62.82},{"c":62.76,"h":62.9,"l":62.76,"n":23,"o":62.82,"t":"2026-10-14T23:20:00Z","v":1139,"vw":62.798306},{"c":62.76,"h":62.76,"l":62.26,"n":19,"o":62.26,"t":"2026-10-15T08:00:00Z","v":569,"vw":62.426667},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-15T08:40:00Z","v":142,"vw":61.26},{"c":61.28,"h":61.28,"l":61.28,"n":10,"o":61.28,"t":"2026-10-15T11:00:00Z","v":117,"vw":61.28},{"c":60.82,"h":60.82,"l":60.82,"n":2,"o":60.82,"t":"2026-10-15T11:25:00Z","v":127,"vw":60.82},{"c":60.4264,"h":60.4264,"l":60.4264,"n":1,"o":60.4264,"t":"2026-10-15T12:00:00Z","v":138,"vw":60.4264},{"c":60.6,"h":60.6,"l":60.6,"n":16,"o":60.6,"t":"2026-10-15T12:20:00Z","v":350,"vw":60.6},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-15T12:30:00Z","v":5000,"vw":60},{"c":60,"h":60,"l":60,"n":7,"o":60,"t":"2026-10-15T12:35:00Z","v":175,"vw":60},{"c":60.4,"h":60.4,"l":59.827,"n":6,"o":59.827,"t":"2026-10-15T12:40:00Z","v":816,"vw":59.98418},{"c":60,"h":60.18,"l":60,"n":5,"o":60.18,"t":"2026-10-15T12:50:00Z","v":5004,"vw":60.0352},{"c":60.09,"h":60.09,"l":60.09,"n":1,"o":60.09,"t":"2026-10-15T12:55:00Z","v":100,"vw":60.09},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-15T13:00:00Z","v":141,"vw":60.09},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-15T13:05:00Z","v":100,"vw":59.9},{"c":60.1,"h":60.1,"l":60.09,"n":4,"o":60.09,"t":"2026-10-15T13:10:00Z","v":216,"vw":60.095},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-15T13:15:00Z","v":100,"vw":60.5},{"c":59.51,"h":60.7,"l":59.48,"n":270,"o":60.6,"t":"2026-10-15T13:30:00Z","v":11520,"vw":60.366061},{"c":59.75,"h":59.75,"l":58.5101,"n":366,"o":59.36,"t":"2026-10-15T13:35:00Z","v":12315,"vw":59.424693},{"c":59.9901,"h":61.1641,"l":59.985,"n":122,"o":60.055,"t":"2026-10-15T13:40:00Z","v":2576,"vw":60.185484},{"c":60.35,"h":60.53,"l":59.935,"n":115,"o":60.4475,"t":"2026-10-15T13:45:00Z","v":4198,"vw":60.293871},{"c":59.61,"h":59.965,"l":59.38,"n":113,"o":59.965,"t":"2026-10-15T13:50:00Z","v":6815,"vw":59.616653},{"c":59.15,"h":59.684,"l":59,"n":121,"o":59.2,"t":"2026-10-15T13:55:00Z","v":6240,"vw":59.239552},{"c":60.27,"h":60.53,"l":59.5,"n":190,"o":59.66,"t":"2026-10-15T14:00:00Z","v":8747,"vw":59.900858},{"c":60.3,"h":60.3,"l":59.88,"n":100,"o":59.94,"t":"2026-10-15T14:05:00Z","v":3555,"vw":60.07385},{"c":60,"h":60.9,"l":59.57,"n":274,"o":60.85,"t":"2026-10-15T14:10:00Z","v":15409,"vw":60.49921},{"c":60,"h":60,"l":59.25,"n":142,"o":59.75,"t":"2026-10-15T14:15:00Z","v":7188,"vw":59.784075},{"c":59.915,"h":60.43,"l":59.515,"n":250,"o":60.13,"t":"2026-10-15T14:20:00Z","v":23958,"vw":59.740677},{"c":60,"h":60.12,"l":59.77,"n":249,"o":59.85,"t":"2026-10-15T14:25:00Z","v":9810,"vw":59.988813},{"c":60.25,"h":60.25,"l":59.51,"n":231,"o":59.89,"t":"2026-10-15T14:30:00Z","v":9085,"vw":59.82918},{"c":61.2164,"h":61.2164,"l":60,"n":141,"o":60.34,"t":"2026-10-15T14:35:00Z","v":10747,"vw":60.161977},{"c":61.685,"h":61.685,"l":61.05,"n":133,"o":61.05,"t":"2026-10-15T14:40:00Z","v":6438,"vw":61.465904},{"c":62.325,"h":62.42,"l":61.695,"n":157,"o":62.1,"t":"2026-10-15T14:45:00Z","v":17688,"vw":62.140555},{"c":62.205,"h":62.4999,"l":62,"n":88,"o":62.005,"t":"2026-10-15T14:50:00Z","v":4473,"vw":62.176489},{"c":62.73,"h":62.73,"l":62.18,"n":134,"o":62.2,"t":"2026-10-15T14:55:00Z","v":4717,"vw":62.509099},{"c":62.73,"h":62.7599,"l":62.325,"n":127,"o":62.7599,"t":"2026-10-15T15:00:00Z","v":9363,"vw":62.58055},{"c":62.55,"h":62.73,"l":62.15,"n":158,"o":62.58,"t":"2026-10-15T15:05:00Z","v":6024,"vw":62.506096},{"c":63,"h":63,"l":62.415,"n":85,"o":62.415,"t":"2026-10-15T15:10:00Z","v":3006,"vw":62.797781},{"c":63.08,"h":63.26,"l":63.065,"n":56,"o":63.22,"t":"2026-10-15T15:15:00Z","v":1383,"vw":63.128333},{"c":62.84,"h":63.085,"l":62.7401,"n":39,"o":62.9634,"t":"2026-10-15T15:20:00Z","v":952,"vw":62.866523},{"c":62.56,"h":62.9748,"l":62.56,"n":80,"o":62.9748,"t":"2026-10-15T15:25:00Z","v":2367,"vw":62.730765},{"c":62.52,"h":62.73,"l":62.44,"n":106,"o":62.49,"t":"2026-10-15T15:30:00Z","v":3178,"vw":62.53569},{"c":62.12,"h":62.495,"l":62.11,"n":168,"o":62.47,"t":"2026-10-15T15:35:00Z","v":3553,"vw":62.286875},{"c":61.94,"h":62.2,"l":61.94,"n":140,"o":62.095,"t":"2026-10-15T15:40:00Z","v":4829,"vw":62.114247},{"c":62.01,"h":62.01,"l":61.725,"n":73,"o":61.84,"t":"2026-10-15T15:45:00Z","v":2192,"vw":61.913824},{"c":61.95,"h":62,"l":61.95,"n":38,"o":61.955,"t":"2026-10-15T15:50:00Z","v":1136,"vw":61.96375},{"c":62.135,"h":62.215,"l":61.6301,"n":112,"o":61.8,"t":"2026-10-15T15:55:00Z","v":3662,"vw":62.049652},{"c":61.995,"h":62.14,"l":61.995,"n":46,"o":62.14,"t":"2026-10-15T16:00:00Z","v":995,"vw":62.03375},{"c":61.835,"h":61.89,"l":61.835,"n":72,"o":61.89,"t":"2026-10-15T16:05:00Z","v":914,"vw":61.8625},{"c":61.77,"h":61.785,"l":61.54,"n":95,"o":61.73,"t":"2026-10-15T16:15:00Z","v":2233,"vw":61.6886},{"c":61.73,"h":61.85,"l":61.69,"n":92,"o":61.7,"t":"2026-10-15T16:20:00Z","v":3478,"vw":61.713395},{"c":61.3,"h":61.58,"l":61.3,"n":149,"o":61.55,"t":"2026-10-15T16:25:00Z","v":4909,"vw":61.485403},{"c":61.42,"h":61.52,"l":61.31,"n":62,"o":61.31,"t":"2026-10-15T16:30:00Z","v":1242,"vw":61.45},{"c":61.86,"h":61.86,"l":61.66,"n":71,"o":61.71,"t":"2026-10-15T16:35:00Z","v":2371,"vw":61.760257},{"c":61.7458,"h":61.7458,"l":61.55,"n":90,"o":61.74,"t":"2026-10-15T16:40:00Z","v":2112,"vw":61.715114},{"c":61.92,"h":61.92,"l":61.745,"n":20,"o":61.745,"t":"2026-10-15T16:45:00Z","v":319,"vw":61.8325},{"c":61.77,"h":61.77,"l":61.66,"n":30,"o":61.66,"t":"2026-10-15T16:50:00Z","v":422,"vw":61.715},{"c":61.85,"h":61.85,"l":61.72,"n":88,"o":61.77,"t":"2026-10-15T16:55:00Z","v":1509,"vw":61.782222},{"c":61.665,"h":61.72,"l":61.58,"n":77,"o":61.72,"t":"2026-10-15T17:00:00Z","v":2225,"vw":61.657104},{"c":61.66,"h":61.8992,"l":61.645,"n":71,"o":61.65,"t":"2026-10-15T17:05:00Z","v":1336,"vw":61.702332},{"c":62,"h":62,"l":61.92,"n":36,"o":61.98,"t":"2026-10-15T17:10:00Z","v":1366,"vw":61.972656},{"c":62.26,"h":62.49,"l":62.01,"n":107,"o":62.01,"t":"2026-10-15T17:15:00Z","v":3802,"vw":62.364052},{"c":62.22,"h":62.22,"l":62.21,"n":23,"o":62.21,"t":"2026-10-15T17:20:00Z","v":756,"vw":62.215},{"c":62.14,"h":62.23,"l":62.14,"n":45,"o":62.23,"t":"2026-10-15T17:25:00Z","v":645,"vw":62.2075},{"c":62.26,"h":62.35,"l":62.09,"n":95,"o":62.09,"t":"2026-10-15T17:30:00Z","v":3156,"vw":62.255736},{"c":62.705,"h":62.705,"l":62.54,"n":68,"o":62.54,"t":"2026-10-15T17:40:00Z","v":2133,"vw":62.630556},{"c":62.48,"h":62.7025,"l":62.46,"n":102,"o":62.5,"t":"2026-10-15T17:45:00Z","v":2991,"vw":62.607857},{"c":62.355,"h":62.39,"l":62.22,"n":81,"o":62.39,"t":"2026-10-15T17:50:00Z","v":2730,"vw":62.303478},{"c":62.54,"h":62.54,"l":62.3,"n":89,"o":62.35,"t":"2026-10-15T17:55:00Z","v":5087,"vw":62.363697},{"c":62.35,"h":62.56,"l":62.23,"n":83,"o":62.555,"t":"2026-10-15T18:00:00Z","v":2519,"vw":62.371291},{"c":62.24,"h":62.375,"l":62.15,"n":77,"o":62.345,"t":"2026-10-15T18:05:00Z","v":2313,"vw":62.233602},{"c":61.945,"h":62.175,"l":61.945,"n":110,"o":62.17,"t":"2026-10-15T18:10:00Z","v":2193,"vw":62.014299},{"c":61.8201,"h":62.02,"l":61.8201,"n":78,"o":61.9,"t":"2026-10-15T18:15:00Z","v":2453,"vw":61.984623},{"c":62.1,"h":62.15,"l":62.1,"n":53,"o":62.1,"t":"2026-10-15T18:20:00Z","v":2870,"vw":62.102326},{"c":62.02,"h":62.03,"l":62.02,"n":26,"o":62.03,"t":"2026-10-15T18:25:00Z","v":369,"vw":62.025},{"c":62.2,"h":62.34,"l":62.2,"n":73,"o":62.22,"t":"2026-10-15T18:30:00Z","v":1549,"vw":62.258788},{"c":62.42,"h":62.61,"l":62.225,"n":163,"o":62.225,"t":"2026-10-15T18:40:00Z","v":7389,"vw":62.379909},{"c":62.495,"h":62.495,"l":62.32,"n":45,"o":62.4799,"t":"2026-10-15T18:45:00Z","v":1041,"vw":62.465095},{"c":62.86,"h":62.86,"l":62.46,"n":60,"o":62.46,"t":"2026-10-15T18:50:00Z","v":2024,"vw":62.696508},{"c":62.89,"h":62.89,"l":62.7073,"n":129,"o":62.75,"t":"2026-10-15T18:55:00Z","v":3337,"vw":62.823136},{"c":62.92,"h":63.1155,"l":62.92,"n":66,"o":63.02,"t":"2026-10-15T19:00:00Z","v":2072,"vw":63.0475},{"c":63.13,"h":63.14,"l":62.96,"n":149,"o":63.025,"t":"2026-10-15T19:05:00Z","v":4970,"vw":63.08577},{"c":63.31,"h":63.31,"l":63.245,"n":44,"o":63.25,"t":"2026-10-15T19:10:00Z","v":713,"vw":63.267013},{"c":63.7,"h":63.75,"l":63.38,"n":115,"o":63.38,"t":"2026-10-15T19:15:00Z","v":4374,"vw":63.539509},{"c":63.94,"h":63.94,"l":63.59,"n":152,"o":63.7,"t":"2026-10-15T19:20:00Z","v":4922,"vw":63.733826},{"c":63.67,"h":63.96,"l":63.67,"n":175,"o":63.94,"t":"2026-10-15T19:25:00Z","v":4367,"vw":63.837562},{"c":63.795,"h":63.885,"l":63.65,"n":206,"o":63.66,"t":"2026-10-15T19:30:00Z","v":5953,"vw":63.799285},{"c":64.355,"h":64.52,"l":63.77,"n":391,"o":63.795,"t":"2026-10-15T19:35:00Z","v":17033,"vw":64.292495},{"c":64.145,"h":64.343,"l":64.13,"n":257,"o":64.343,"t":"2026-10-15T19:40:00Z","v":6294,"vw":64.256802},{"c":63.9675,"h":64.39,"l":63.9675,"n":224,"o":64.095,"t":"2026-10-15T19:45:00Z","v":5587,"vw":64.187767},{"c":64,"h":64,"l":63.84,"n":243,"o":63.94,"t":"2026-10-15T19:50:00Z","v":6818,"vw":63.887667},{"c":64.075,"h":64.22,"l":63.88,"n":918,"o":63.905,"t":"2026-10-15T19:55:00Z","v":27207,"vw":64.079149},{"c":64.06,"h":64.06,"l":64.06,"n":21,"o":64.06,"t":"2026-10-15T20:00:00Z","v":52276,"vw":64.06},{"c":64.06,"h":64.06,"l":64.06,"n":6,"o":64.06,"t":"2026-10-15T20:10:00Z","v":636,"vw":64.06},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-15T21:00:00Z","v":102,"vw":65.34},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-15T21:15:00Z","v":164,"vw":64.14},{"c":64.9449,"h":64.9449,"l":64.9449,"n":1,"o":64.9449,"t":"2026-10-15T22:25:00Z","v":200,"vw":64.9449},{"c":64.06,"h":64.12,"l":64.06,"n":3,"o":64.12,"t":"2026-10-15T23:05:00Z","v":300,"vw":64.096667},{"c":64,"h":64.2,"l":64,"n":31,"o":64.0369,"t":"2026-10-15T23:35:00Z","v":816,"vw":64.08509},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-16T09:40:00Z","v":160,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-16T12:05:00Z","v":125,"vw":63.99},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-16T12:25:00Z","v":1050,"vw":65},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-16T12:50:00Z","v":300,"vw":66.3},{"c":62.07,"h":63.75,"l":62.07,"n":77,"o":63.75,"t":"2026-10-16T13:30:00Z","v":8805,"vw":63.348828},{"c":61.87,"h":62.15,"l":61.78,"n":55,"o":62.015,"t":"2026-10-16T13:35:00Z","v":2134,"vw":62.053},{"c":62.4,"h":62.815,"l":62.4,"n":62,"o":62.55,"t":"2026-10-16T13:40:00Z","v":3349,"vw":62.511298},{"c":61.8,"h":62.135,"l":61.79,"n":71,"o":62.02,"t":"2026-10-16T13:45:00Z","v":3108,"vw":61.959257},{"c":61.24,"h":61.815,"l":61,"n":117,"o":61.815,"t":"2026-10-16T13:50:00Z","v":4052,"vw":61.430653},{"c":61.65,"h":61.87,"l":61,"n":94,"o":61.38,"t":"2026-10-16T13:55:00Z","v":3616,"vw":61.464753},{"c":62.36,"h":62.71,"l":61.66,"n":119,"o":61.66,"t":"2026-10-16T14:00:00Z","v":3096,"vw":62.4146},{"c":62.49,"h":62.49,"l":62.255,"n":20,"o":62.255,"t":"2026-10-16T14:05:00Z","v":442,"vw":62.3725},{"c":62.415,"h":62.99,"l":62.21,"n":77,"o":62.21,"t":"2026-10-16T14:10:00Z","v":3243,"vw":62.520625},{"c":62.765,"h":63.45,"l":62.745,"n":57,"o":63.285,"t":"2026-10-16T14:15:00Z","v":1833,"vw":62.908571},{"c":63,"h":63.13,"l":62.765,"n":90,"o":62.765,"t":"2026-10-16T14:20:00Z","v":1082,"vw":63},{"c":63.005,"h":63.035,"l":62.91,"n":60,"o":63.035,"t":"2026-10-16T14:25:00Z","v":1003,"vw":62.978},{"c":63.08,"h":63.08,"l":63.08,"n":10,"o":63.08,"t":"2026-10-16T14:30:00Z","v":235,"vw":63.08},{"c":63.56,"h":63.56,"l":63.51,"n":52,"o":63.51,"t":"2026-10-16T14:35:00Z","v":798,"vw":63.5225},{"c":63.49,"h":63.49,"l":63.19,"n":41,"o":63.21,"t":"2026-10-16T14:40:00Z","v":1446,"vw":63.32125},{"c":63.36,"h":63.36,"l":63.05,"n":97,"o":63.315,"t":"2026-10-16T14:45:00Z","v":3051,"vw":63.237714},{"c":63.14,"h":63.14,"l":63.14,"n":27,"o":63.14,"t":"2026-10-16T14:50:00Z","v":517,"vw":63.14},{"c":62.69,"h":62.69,"l":62.68,"n":9,"o":62.68,"t":"2026-10-16T14:55:00Z","v":210,"vw":62.685},{"c":62.95,"h":63.03,"l":62.51,"n":65,"o":63.03,"t":"2026-10-16T15:00:00Z","v":3130,"vw":62.7392},{"c":62.24,"h":62.77,"l":62.24,"n":62,"o":62.45,"t":"2026-10-16T15:05:00Z","v":1600,"vw":62.486667},{"c":62.4375,"h":62.4375,"l":62.07,"n":74,"o":62.18,"t":"2026-10-16T15:10:00Z","v":1649,"vw":62.24078},{"c":62.285,"h":62.29,"l":62.285,"n":19,"o":62.29,"t":"2026-10-16T15:15:00Z","v":1027,"vw":62.2875},{"c":61.99,"h":62.4046,"l":61.99,"n":89,"o":62.4046,"t":"2026-10-16T15:20:00Z","v":2701,"vw":62.150985},{"c":62.24,"h":62.335,"l":62.045,"n":80,"o":62.26,"t":"2026-10-16T15:25:00Z","v":2226,"vw":62.184444},{"c":62.105,"h":62.33,"l":62.03,"n":121,"o":62.03,"t":"2026-10-16T15:30:00Z","v":3748,"vw":62.224793},{"c":62.21,"h":62.21,"l":61.92,"n":36,"o":62.105,"t":"2026-10-16T15:35:00Z","v":1236,"vw":62.001785},{"c":61.9,"h":62.25,"l":61.9,"n":77,"o":62.25,"t":"2026-10-16T15:40:00Z","v":1727,"vw":62.049893},{"c":62.22,"h":62.22,"l":61.895,"n":36,"o":62,"t":"2026-10-16T15:45:00Z","v":1670,"vw":62.050446},{"c":61.8847,"h":62.33,"l":61.8401,"n":94,"o":62.33,"t":"2026-10-16T15:50:00Z","v":2665,"vw":61.993908},{"c":62.0775,"h":62.0775,"l":61.84,"n":23,"o":61.84,"t":"2026-10-16T15:55:00Z","v":414,"vw":61.95875},{"c":61.7001,"h":62.025,"l":61.7001,"n":140,"o":62.025,"t":"2026-10-16T16:00:00Z","v":3694,"vw":61.777463},{"c":61.695,"h":61.7,"l":61.46,"n":125,"o":61.69,"t":"2026-10-16T16:05:00Z","v":8881,"vw":61.631025},{"c":62.205,"h":62.205,"l":61.7,"n":69,"o":61.7,"t":"2026-10-16T16:10:00Z","v":2382,"vw":61.977051},{"c":61.62,"h":62.08,"l":61.62,"n":50,"o":62.08,"t":"2026-10-16T16:15:00Z","v":984,"vw":61.85},{"c":62.13,"h":62.15,"l":61.885,"n":29,"o":61.885,"t":"2026-10-16T16:20:00Z","v":2420,"vw":61.916009},{"c":62.14,"h":62.14,"l":62.14,"n":17,"o":62.14,"t":"2026-10-16T16:25:00Z","v":258,"vw":62.14},{"c":61.82,"h":62.01,"l":61.82,"n":49,"o":62.01,"t":"2026-10-16T16:30:00Z","v":2688,"vw":61.866013},{"c":61.88,"h":62,"l":61.72,"n":107,"o":61.81,"t":"2026-10-16T16:35:00Z","v":3030,"vw":61.952632},{"c":61.87,"h":61.88,"l":61.73,"n":29,"o":61.88,"t":"2026-10-16T16:40:00Z","v":984,"vw":61.851667},{"c":61.7,"h":61.7,"l":61.49,"n":24,"o":61.49,"t":"2026-10-16T16:45:00Z","v":817,"vw":61.595},{"c":61.245,"h":61.46,"l":61.245,"n":109,"o":61.44,"t":"2026-10-16T16:50:00Z","v":4811,"vw":61.286944},{"c":61.31,"h":61.31,"l":61,"n":149,"o":61.25,"t":"2026-10-16T16:55:00Z","v":7182,"vw":61.204676},{"c":61.31,"h":61.31,"l":61.31,"n":6,"o":61.31,"t":"2026-10-16T17:00:00Z","v":118,"vw":61.31},{"c":61.32,"h":61.32,"l":61.25,"n":37,"o":61.25,"t":"2026-10-16T17:05:00Z","v":2720,"vw":61.253182},{"c":61.49,"h":61.49,"l":61.49,"n":12,"o":61.49,"t":"2026-10-16T17:10:00Z","v":200,"vw":61.49},{"c":61.165,"h":61.18,"l":61.13,"n":76,"o":61.18,"t":"2026-10-16T17:15:00Z","v":3153,"vw":61.162956},{"c":61,"h":61,"l":60.98,"n":74,"o":61,"t":"2026-10-16T17:20:00Z","v":1980,"vw":60.996471},{"c":61.145,"h":61.145,"l":60.9,"n":52,"o":60.9,"t":"2026-10-16T17:25:00Z","v":6223,"vw":61.012234},{"c":61.32,"h":61.32,"l":61.085,"n":43,"o":61.17,"t":"2026-10-16T17:30:00Z","v":979,"vw":61.179059},{"c":61.4125,"h":61.46,"l":61.32,"n":64,"o":61.32,"t":"2026-10-16T17:35:00Z","v":3386,"vw":61.352163},{"c":61.4,"h":61.77,"l":61.3398,"n":81,"o":61.52,"t":"2026-10-16T17:40:00Z","v":3296,"vw":61.491198},{"c":61.07,"h":61.41,"l":61.05,"n":72,"o":61.41,"t":"2026-10-16T17:45:00Z","v":2681,"vw":61.277333},{"c":61.29,"h":61.29,"l":61.245,"n":30,"o":61.245,"t":"2026-10-16T17:50:00Z","v":849,"vw":61.2675},{"c":60.9845,"h":60.9845,"l":60.88,"n":30,"o":60.88,"t":"2026-10-16T17:55:00Z","v":673,"vw":60.91931},{"c":60.74,"h":60.84,"l":60.74,"n":39,"o":60.82,"t":"2026-10-16T18:00:00Z","v":1027,"vw":60.779869},{"c":60.9,"h":60.9,"l":60.75,"n":27,"o":60.75,"t":"2026-10-16T18:05:00Z","v":416,"vw":60.825},{"c":60.77,"h":60.91,"l":60.62,"n":32,"o":60.91,"t":"2026-10-16T18:10:00Z","v":968,"vw":60.766667},{"c":60.9,"h":60.9,"l":60.86,"n":36,"o":60.86,"t":"2026-10-16T18:15:00Z","v":716,"vw":60.88},{"c":61.015,"h":61.015,"l":60.9,"n":50,"o":60.9,"t":"2026-10-16T18:20:00Z","v":1010,"vw":60.958},{"c":60.91,"h":61.12,"l":60.91,"n":67,"o":61.12,"t":"2026-10-16T18:25:00Z","v":2172,"vw":61.087326},{"c":61.155,"h":61.155,"l":60.93,"n":53,"o":61.125,"t":"2026-10-16T18:30:00Z","v":1307,"vw":61.048019},{"c":60.96,"h":61.1399,"l":60.96,"n":48,"o":60.98,"t":"2026-10-16T18:35:00Z","v":1718,"vw":60.985093},{"c":60.79,"h":60.985,"l":60.79,"n":48,"o":60.985,"t":"2026-10-16T18:40:00Z","v":1067,"vw":60.895834},{"c":60.73,"h":60.78,"l":60.73,"n":47,"o":60.78,"t":"2026-10-16T18:45:00Z","v":1126,"vw":60.763333},{"c":60.42,"h":60.64,"l":60.42,"n":54,"o":60.53,"t":"2026-10-16T18:50:00Z","v":1492,"vw":60.59},{"c":60.4206,"h":60.5,"l":60.1842,"n":121,"o":60.32,"t":"2026-10-16T18:55:00Z","v":4068,"vw":60.402492},{"c":60.5375,"h":60.66,"l":60.48,"n":117,"o":60.5,"t":"2026-10-16T19:00:00Z","v":3701,"vw":60.5056},{"c":60.32,"h":60.5999,"l":60.14,"n":129,"o":60.54,"t":"2026-10-16T19:05:00Z","v":8178,"vw":60.284494},{"c":60.735,"h":60.735,"l":60.36,"n":87,"o":60.51,"t":"2026-10-16T19:10:00Z","v":2516,"vw":60.586177},{"c":60.8,"h":60.8,"l":60.55,"n":121,"o":60.77,"t":"2026-10-16T19:15:00Z","v":3633,"vw":60.700555},{"c":60.949,"h":60.949,"l":60.74,"n":34,"o":60.74,"t":"2026-10-16T19:20:00Z","v":786,"vw":60.797551},{"c":61,"h":61,"l":60.82,"n":98,"o":60.95,"t":"2026-10-16T19:25:00Z","v":2633,"vw":60.939933},{"c":60.686,"h":60.93,"l":60.66,"n":152,"o":60.93,"t":"2026-10-16T19:30:00Z","v":3922,"vw":60.798718},{"c":60.38,"h":60.7,"l":60.37,"n":156,"o":60.43,"t":"2026-10-16T19:35:00Z","v":4160,"vw":60.469012},{"c":60.5,"h":60.53,"l":60.343,"n":149,"o":60.4,"t":"2026-10-16T19:40:00Z","v":4601,"vw":60.456542},{"c":60.41,"h":60.55,"l":60.16,"n":155,"o":60.18,"t":"2026-10-16T19:45:00Z","v":5159,"vw":60.265221},{"c":60.39,"h":60.7,"l":60.39,"n":282,"o":60.465,"t":"2026-10-16T19:50:00Z","v":11332,"vw":60.533255},{"c":60.35,"h":60.565,"l":60.275,"n":710,"o":60.35,"t":"2026-10-16T19:55:00Z","v":27756,"vw":60.388158},{"c":61.6,"h":61.6,"l":60.4,"n":30,"o":60.4,"t":"2026-10-16T20:00:00Z","v":51180,"vw":60.40252},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-10-16T20:15:00Z","v":200,"vw":60.01},{"c":60.39,"h":60.39,"l":60.39,"n":7,"o":60.39,"t":"2026-10-16T22:10:00Z","v":300,"vw":60.39},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-16T22:40:00Z","v":620,"vw":60.3},{"c":60.39,"h":60.39,"l":60.39,"n":4,"o":60.39,"t":"2026-10-16T22:45:00Z","v":300,"vw":60.39},{"c":60.12,"h":60.18,"l":60.12,"n":3,"o":60.18,"t":"2026-10-16T23:00:00Z","v":592,"vw":60.138581},{"c":63.9,"h":63.9,"l":62.76,"n":9,"o":62.76,"t":"2026-10-19T11:20:00Z","v":1000,"vw":63.217473},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-19T13:00:00Z","v":159,"vw":62.83},{"c":62.85,"h":62.85,"l":62.85,"n":3,"o":62.85,"t":"2026-10-19T13:05:00Z","v":1001,"vw":62.85},{"c":62.445,"h":62.84,"l":62.445,"n":20,"o":62.84,"t":"2026-10-19T13:30:00Z","v":3849,"vw":62.768409},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-19T13:35:00Z","v":236,"vw":61.5},{"c":61.57,"h":61.57,"l":61.57,"n":18,"o":61.57,"t":"2026-10-19T13:40:00Z","v":202,"vw":61.57},{"c":62.163,"h":62.163,"l":62.163,"n":10,"o":62.163,"t":"2026-10-19T13:45:00Z","v":635,"vw":62.163},{"c":61.65,"h":61.65,"l":61.485,"n":65,"o":61.63,"t":"2026-10-19T13:50:00Z","v":1720,"vw":61.588611},{"c":61.26,"h":61.98,"l":61.26,"n":23,"o":61.98,"t":"2026-10-19T13:55:00Z","v":1490,"vw":61.637178},{"c":61.055,"h":61.055,"l":60.85,"n":71,"o":61.0001,"t":"2026-10-19T14:00:00Z","v":14693,"vw":60.945215},{"c":60.79,"h":60.79,"l":60.79,"n":12,"o":60.79,"t":"2026-10-19T14:05:00Z","v":362,"vw":60.79},{"c":60.6401,"h":61,"l":60.6401,"n":78,"o":60.79,"t":"2026-10-19T14:10:00Z","v":5608,"vw":60.816433},{"c":61.47,"h":61.47,"l":61.2155,"n":25,"o":61.2155,"t":"2026-10-19T14:15:00Z","v":746,"vw":61.315209},{"c":61.32,"h":61.32,"l":61.32,"n":15,"o":61.32,"t":"2026-10-19T14:20:00Z","v":244,"vw":61.32},{"c":61.3,"h":61.3,"l":61.3,"n":5,"o":61.3,"t":"2026-10-19T14:25:00Z","v":154,"vw":61.3},{"c":60.5201,"h":61.165,"l":60.5201,"n":12,"o":61.165,"t":"2026-10-19T14:30:00Z","v":462,"vw":60.80899},{"c":60.765,"h":60.765,"l":60.765,"n":30,"o":60.765,"t":"2026-10-19T14:35:00Z","v":255,"vw":60.765},{"c":61.06,"h":61.5,"l":61.01,"n":116,"o":61.1,"t":"2026-10-19T14:40:00Z","v":5932,"vw":61.312576},{"c":61.26,"h":61.26,"l":61.26,"n":6,"o":61.26,"t":"2026-10-19T14:45:00Z","v":257,"vw":61.26},{"c":61.17,"h":61.265,"l":61.05,"n":52,"o":61.13,"t":"2026-10-19T14:50:00Z","v":1517,"vw":61.152222},{"c":61.225,"h":61.455,"l":61.225,"n":6,"o":61.225,"t":"2026-10-19T14:55:00Z","v":360,"vw":61.301667},{"c":61.44,"h":61.44,"l":61.325,"n":25,"o":61.325,"t":"2026-10-19T15:00:00Z","v":1079,"vw":61.39426},{"c":61.515,"h":61.515,"l":61.515,"n":17,"o":61.515,"t":"2026-10-19T15:05:00Z","v":921,"vw":61.515},{"c":61.635,"h":61.86,"l":61.2701,"n":128,"o":61.28,"t":"2026-10-19T15:15:00Z","v":4524,"vw":61.618095},{"c":61.82,"h":61.82,"l":61.55,"n":170,"o":61.65,"t":"2026-10-19T15:20:00Z","v":2869,"vw":61.664353},{"c":61.755,"h":61.87,"l":61.755,"n":29,"o":61.76,"t":"2026-10-19T15:25:00Z","v":930,"vw":61.778333},{"c":61.76,"h":61.76,"l":61.76,"n":8,"o":61.76,"t":"2026-10-19T15:30:00Z","v":437,"vw":61.76},{"c":61.68,"h":61.68,"l":61.68,"n":29,"o":61.68,"t":"2026-10-19T15:40:00Z","v":1017,"vw":61.68},{"c":61.68,"h":61.79,"l":61.62,"n":72,"o":61.79,"t":"2026-10-19T15:45:00Z","v":2071,"vw":61.696667},{"c":61.795,"h":61.795,"l":61.795,"n":2,"o":61.795,"t":"2026-10-19T15:50:00Z","v":119,"vw":61.795},{"c":61.715,"h":61.715,"l":61.57,"n":41,"o":61.6,"t":"2026-10-19T15:55:00Z","v":1007,"vw":61.64473},{"c":61.4,"h":61.48,"l":61.4,"n":57,"o":61.48,"t":"2026-10-19T16:00:00Z","v":1294,"vw":61.453333},{"c":61.33,"h":61.33,"l":61.33,"n":21,"o":61.33,"t":"2026-10-19T16:10:00Z","v":455,"vw":61.33},{"c":61.37,"h":61.395,"l":61.3,"n":40,"o":61.395,"t":"2026-10-19T16:15:00Z","v":1459,"vw":61.355625},{"c":61.1844,"h":61.33,"l":61.1844,"n":51,"o":61.33,"t":"2026-10-19T16:20:00Z","v":2140,"vw":61.244052},{"c":61.305,"h":61.31,"l":61.295,"n":26,"o":61.295,"t":"2026-10-19T16:25:00Z","v":956,"vw":61.303754},{"c":61.15,"h":61.305,"l":61.15,"n":108,"o":61.305,"t":"2026-10-19T16:30:00Z","v":2563,"vw":61.18436},{"c":61.05,"h":61.3,"l":61.05,"n":92,"o":61.3,"t":"2026-10-19T16:45:00Z","v":2981,"vw":61.154698},{"c":60.9,"h":60.95,"l":60.9,"n":25,"o":60.95,"t":"2026-10-19T16:50:00Z","v":575,"vw":60.928571},{"c":60.665,"h":60.84,"l":60.63,"n":66,"o":60.81,"t":"2026-10-19T16:55:00Z","v":4405,"vw":60.658552},{"c":60.9125,"h":60.9125,"l":60.5201,"n":82,"o":60.76,"t":"2026-10-19T17:00:00Z","v":3016,"vw":60.77506},{"c":60.67,"h":60.805,"l":60.67,"n":32,"o":60.805,"t":"2026-10-19T17:05:00Z","v":802,"vw":60.736429},{"c":60.67,"h":60.67,"l":60.67,"n":11,"o":60.67,"t":"2026-10-19T17:10:00Z","v":289,"vw":60.67},{"c":60.61,"h":60.61,"l":60.61,"n":7,"o":60.61,"t":"2026-10-19T17:15:00Z","v":184,"vw":60.61},{"c":60.6,"h":60.62,"l":60.6,"n":39,"o":60.62,"t":"2026-10-19T17:20:00Z","v":1036,"vw":60.603333},{"c":60.5,"h":60.6685,"l":60.5,"n":49,"o":60.6685,"t":"2026-10-19T17:25:00Z","v":1353,"vw":60.588356},{"c":60.63,"h":60.7874,"l":60.52,"n":70,"o":60.7874,"t":"2026-10-19T17:30:00Z","v":2036,"vw":60.660582},{"c":60.615,"h":60.615,"l":60.615,"n":15,"o":60.615,"t":"2026-10-19T17:35:00Z","v":227,"vw":60.615},{"c":60.31,"h":60.48,"l":60.31,"n":34,"o":60.47,"t":"2026-10-19T17:40:00Z","v":982,"vw":60.428},{"c":60.19,"h":60.335,"l":60.19,"n":59,"o":60.335,"t":"2026-10-19T17:45:00Z","v":1474,"vw":60.293448},{"c":60.225,"h":60.4,"l":60.06,"n":57,"o":60.23,"t":"2026-10-19T17:50:00Z","v":1708,"vw":60.236643},{"c":60.48,"h":60.56,"l":60.105,"n":87,"o":60.105,"t":"2026-10-19T17:55:00Z","v":2748,"vw":60.392054},{"c":60.67,"h":60.67,"l":60.67,"n":18,"o":60.67,"t":"2026-10-19T18:00:00Z","v":370,"vw":60.67},{"c":60.31,"h":60.4801,"l":60.31,"n":38,"o":60.4801,"t":"2026-10-19T18:05:00Z","v":1059,"vw":60.439552},{"c":60.4497,"h":60.56,"l":60.4497,"n":24,"o":60.53,"t":"2026-10-19T18:10:00Z","v":1297,"vw":60.524927},{"c":60.4864,"h":60.4864,"l":60.425,"n":7,"o":60.425,"t":"2026-10-19T18:15:00Z","v":1320,"vw":60.444957},{"c":60.4678,"h":60.4678,"l":60.43,"n":20,"o":60.43,"t":"2026-10-19T18:20:00Z","v":595,"vw":60.4489},{"c":60.08,"h":60.403,"l":60.08,"n":84,"o":60.37,"t":"2026-10-19T18:25:00Z","v":2037,"vw":60.314222},{"c":60.3,"h":60.3,"l":60.17,"n":41,"o":60.2,"t":"2026-10-19T18:30:00Z","v":2713,"vw":60.223478},{"c":60.17,"h":60.3,"l":60.17,"n":38,"o":60.3,"t":"2026-10-19T18:35:00Z","v":915,"vw":60.221},{"c":60.32,"h":60.39,"l":60.32,"n":45,"o":60.39,"t":"2026-10-19T18:40:00Z","v":1152,"vw":60.359282},{"c":60.35,"h":60.5,"l":60.35,"n":138,"o":60.5,"t":"2026-10-19T18:45:00Z","v":4334,"vw":60.417021},{"c":60.38,"h":60.38,"l":60.37,"n":19,"o":60.37,"t":"2026-10-19T18:50:00Z","v":778,"vw":60.377972},{"c":60.385,"h":60.385,"l":60.385,"n":11,"o":60.385,"t":"2026-10-19T18:55:00Z","v":388,"vw":60.385},{"c":60.485,"h":60.49,"l":60.39,"n":60,"o":60.49,"t":"2026-10-19T19:00:00Z","v":1838,"vw":60.434345},{"c":60.37,"h":60.485,"l":60.35,"n":52,"o":60.485,"t":"2026-10-19T19:05:00Z","v":1302,"vw":60.406185},{"c":60.39,"h":60.39,"l":60.39,"n":12,"o":60.39,"t":"2026-10-19T19:10:00Z","v":498,"vw":60.39},{"c":60.418,"h":60.49,"l":60.385,"n":60,"o":60.385,"t":"2026-10-19T19:15:00Z","v":907,"vw":60.438542},{"c":60.84,"h":60.84,"l":60.505,"n":104,"o":60.505,"t":"2026-10-19T19:20:00Z","v":5408,"vw":60.713851},{"c":60.833,"h":61.1,"l":60.8,"n":117,"o":61.095,"t":"2026-10-19T19:25:00Z","v":3103,"vw":60.870677},{"c":60.7054,"h":60.7054,"l":60.67,"n":81,"o":60.68,"t":"2026-10-19T19:30:00Z","v":2408,"vw":60.686509},{"c":61.03,"h":61.03,"l":60.6639,"n":123,"o":60.725,"t":"2026-10-19T19:35:00Z","v":2485,"vw":60.864272},{"c":61.0225,"h":61.0225,"l":60.87,"n":101,"o":61.005,"t":"2026-10-19T19:40:00Z","v":4270,"vw":60.994214},{"c":60.685,"h":61.04,"l":60.5201,"n":331,"o":61.04,"t":"2026-10-19T19:45:00Z","v":16331,"vw":60.665794},{"c":60.52,"h":60.63,"l":60.395,"n":128,"o":60.52,"t":"2026-10-19T19:50:00Z","v":2881,"vw":60.494592},{"c":60.75,"h":60.76,"l":60.4,"n":789,"o":60.53,"t":"2026-10-19T19:55:00Z","v":20166,"vw":60.575186},{"c":60.75,"h":60.75,"l":60.75,"n":16,"o":60.75,"t":"2026-10-19T20:00:00Z","v":46738,"vw":60.75},{"c":60.4,"h":60.4,"l":60.4,"n":16,"o":60.4,"t":"2026-10-20T08:00:00Z","v":550,"vw":60.4},{"c":59.9,"h":59.9,"l":59.9,"n":2,"o":59.9,"t":"2026-10-20T10:40:00Z","v":163,"vw":59.9},{"c":59.36,"h":59.36,"l":59.07,"n":40,"o":59.2,"t":"2026-10-20T11:35:00Z","v":792,"vw":59.173514},{"c":59.19,"h":59.19,"l":59.19,"n":3,"o":59.19,"t":"2026-10-20T11:45:00Z","v":254,"vw":59.19},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T12:05:00Z","v":116,"vw":59},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-10-20T13:05:00Z","v":167,"vw":59.67},{"c":59.38,"h":59.38,"l":59,"n":68,"o":59.29,"t":"2026-10-20T13:30:00Z","v":5346,"vw":59.2614},{"c":59.435,"h":60.2128,"l":59.3499,"n":18,"o":59.3499,"t":"2026-10-20T13:35:00Z","v":575,"vw":59.6659},{"c":58.87,"h":58.95,"l":58.72,"n":352,"o":58.76,"t":"2026-10-20T13:40:00Z","v":8985,"vw":58.779472},{"c":58.795,"h":58.795,"l":58.795,"n":8,"o":58.795,"t":"2026-10-20T13:45:00Z","v":267,"vw":58.795},{"c":59.75,"h":59.89,"l":59.75,"n":42,"o":59.89,"t":"2026-10-20T13:50:00Z","v":2355,"vw":59.774389},{"c":60.195,"h":60.26,"l":59.97,"n":97,"o":60.19,"t":"2026-10-20T13:55:00Z","v":5104,"vw":60.232361},{"c":60.26,"h":60.4,"l":60.26,"n":22,"o":60.4,"t":"2026-10-20T14:00:00Z","v":1485,"vw":60.367692},{"c":60.64,"h":60.74,"l":60.3,"n":58,"o":60.735,"t":"2026-10-20T14:05:00Z","v":2636,"vw":60.698247},{"c":60.4,"h":60.4,"l":60.28,"n":51,"o":60.28,"t":"2026-10-20T14:10:00Z","v":1484,"vw":60.341818},{"c":60.67,"h":60.67,"l":60.67,"n":29,"o":60.67,"t":"2026-10-20T14:15:00Z","v":239,"vw":60.67},{"c":61.1,"h":61.1,"l":61.1,"n":8,"o":61.1,"t":"2026-10-20T14:20:00Z","v":1009,"vw":61.1},{"c":61.48,"h":61.48,"l":60.92,"n":28,"o":60.92,"t":"2026-10-20T14:25:00Z","v":607,"vw":61.29},{"c":61.45,"h":61.86,"l":61.45,"n":64,"o":61.86,"t":"2026-10-20T14:30:00Z","v":6164,"vw":61.754844},{"c":61.67,"h":61.67,"l":61.45,"n":46,"o":61.45,"t":"2026-10-20T14:35:00Z","v":6304,"vw":61.588256},{"c":62.09,"h":62.165,"l":61.8,"n":59,"o":61.8,"t":"2026-10-20T14:40:00Z","v":4240,"vw":62.065055},{"c":62.01,"h":62.49,"l":62.01,"n":111,"o":62.2,"t":"2026-10-20T14:45:00Z","v":6336,"vw":62.301087},{"c":61.86,"h":61.86,"l":61.68,"n":63,"o":61.74,"t":"2026-10-20T14:50:00Z","v":1743,"vw":61.815291},{"c":62.0018,"h":62.13,"l":61.95,"n":71,"o":62.13,"t":"2026-10-20T14:55:00Z","v":2087,"vw":62.067496},{"c":62,"h":62.22,"l":62,"n":48,"o":62.22,"t":"2026-10-20T15:00:00Z","v":1636,"vw":62.113235},{"c":61.74,"h":61.92,"l":61.74,"n":42,"o":61.92,"t":"2026-10-20T15:05:00Z","v":2074,"vw":61.778571},{"c":61.205,"h":61.74,"l":61.13,"n":141,"o":61.74,"t":"2026-10-20T15:10:00Z","v":4263,"vw":61.267903},{"c":61.61,"h":61.61,"l":61.205,"n":43,"o":61.205,"t":"2026-10-20T15:15:00Z","v":972,"vw":61.420812},{"c":61.69,"h":61.69,"l":61.69,"n":17,"o":61.69,"t":"2026-10-20T15:20:00Z","v":709,"vw":61.69},{"c":61.3,"h":61.3,"l":61.3,"n":27,"o":61.3,"t":"2026-10-20T15:25:00Z","v":835,"vw":61.3},{"c":61.2,"h":61.37,"l":61.2,"n":20,"o":61.37,"t":"2026-10-20T15:30:00Z","v":1666,"vw":61.251737},{"c":61.19,"h":61.19,"l":61.01,"n":26,"o":61.07,"t":"2026-10-20T15:40:00Z","v":1316,"vw":61.032578},{"c":61.17,"h":61.17,"l":61.17,"n":8,"o":61.17,"t":"2026-10-20T15:45:00Z","v":255,"vw":61.17},{"c":61.32,"h":61.32,"l":61.32,"n":18,"o":61.32,"t":"2026-10-20T15:50:00Z","v":596,"vw":61.32},{"c":61.32,"h":61.32,"l":61.32,"n":8,"o":61.32,"t":"2026-10-20T15:55:00Z","v":205,"vw":61.32},{"c":61.5757,"h":61.5757,"l":61.5757,"n":8,"o":61.5757,"t":"2026-10-20T16:05:00Z","v":383,"vw":61.5757},{"c":61.48,"h":61.48,"l":61.48,"n":19,"o":61.48,"t":"2026-10-20T16:10:00Z","v":462,"vw":61.48},{"c":61.245,"h":61.44,"l":61.06,"n":95,"o":61.44,"t":"2026-10-20T16:15:00Z","v":2972,"vw":61.23319},{"c":61.46,"h":61.46,"l":61.3,"n":37,"o":61.3,"t":"2026-10-20T16:20:00Z","v":1516,"vw":61.352222},{"c":61.905,"h":61.905,"l":61.905,"n":22,"o":61.905,"t":"2026-10-20T16:25:00Z","v":174,"vw":61.905},{"c":61.75,"h":61.75,"l":61.49,"n":26,"o":61.49,"t":"2026-10-20T16:30:00Z","v":2584,"vw":61.648519},{"c":61.59,"h":61.74,"l":61.585,"n":38,"o":61.74,"t":"2026-10-20T16:35:00Z","v":691,"vw":61.619},{"c":61.505,"h":61.59,"l":61.505,"n":18,"o":61.59,"t":"2026-10-20T16:40:00Z","v":669,"vw":61.521068},{"c":61.5075,"h":61.79,"l":61.24,"n":19,"o":61.79,"t":"2026-10-20T16:45:00Z","v":1586,"vw":61.367106},{"c":61.27,"h":61.525,"l":61.26,"n":81,"o":61.525,"t":"2026-10-20T16:50:00Z","v":1618,"vw":61.309837},{"c":61.19,"h":61.19,"l":61.19,"n":9,"o":61.19,"t":"2026-10-20T17:00:00Z","v":271,"vw":61.19},{"c":61.31,"h":61.31,"l":61.31,"n":11,"o":61.31,"t":"2026-10-20T17:05:00Z","v":332,"vw":61.31},{"c":61.48,"h":61.48,"l":61.325,"n":37,"o":61.325,"t":"2026-10-20T17:10:00Z","v":1475,"vw":61.368088},{"c":61.515,"h":61.75,"l":61.515,"n":29,"o":61.75,"t":"2026-10-20T17:20:00Z","v":1191,"vw":61.58071},{"c":61.41,"h":61.41,"l":61.41,"n":12,"o":61.41,"t":"2026-10-20T17:35:00Z","v":197,"vw":61.41},{"c":61.66,"h":61.66,"l":61.6,"n":61,"o":61.6,"t":"2026-10-20T17:40:00Z","v":1331,"vw":61.622222},{"c":61.66,"h":61.66,"l":61.66,"n":5,"o":61.66,"t":"2026-10-20T17:50:00Z","v":152,"vw":61.66},{"c":61.8905,"h":61.8905,"l":61.8905,"n":16,"o":61.8905,"t":"2026-10-20T18:00:00Z","v":525,"vw":61.8905},{"c":61.72,"h":61.85,"l":61.72,"n":165,"o":61.8,"t":"2026-10-20T18:05:00Z","v":9392,"vw":61.818225},{"c":61.69,"h":61.69,"l":61.68,"n":17,"o":61.69,"t":"2026-10-20T18:10:00Z","v":1180,"vw":61.689072},{"c":61.61,"h":61.765,"l":61.61,"n":20,"o":61.61,"t":"2026-10-20T18:20:00Z","v":688,"vw":61.667311},{"c":61.6,"h":61.6,"l":61.6,"n":19,"o":61.6,"t":"2026-10-20T18:25:00Z","v":521,"vw":61.6},{"c":61.58,"h":61.61,"l":61.58,"n":38,"o":61.61,"t":"2026-10-20T18:30:00Z","v":962,"vw":61.5925},{"c":61.49,"h":61.54,"l":61.49,"n":28,"o":61.54,"t":"2026-10-20T18:35:00Z","v":934,"vw":61.5075},{"c":61.29,"h":61.455,"l":61.29,"n":72,"o":61.455,"t":"2026-10-20T18:40:00Z","v":1878,"vw":61.407857},{"c":61.5,"h":61.5,"l":61.29,"n":49,"o":61.34,"t":"2026-10-20T18:45:00Z","v":3760,"vw":61.352334},{"c":61.23,"h":61.27,"l":61.23,"n":22,"o":61.27,"t":"2026-10-20T18:50:00Z","v":1298,"vw":61.234},{"c":61.19,"h":61.22,"l":61.19,"n":9,"o":61.22,"t":"2026-10-20T18:55:00Z","v":305,"vw":61.205},{"c":61.36,"h":61.4609,"l":61.36,"n":17,"o":61.4609,"t":"2026-10-20T19:00:00Z","v":2374,"vw":61.373008},{"c":61.8,"h":61.8,"l":61.53,"n":49,"o":61.53,"t":"2026-10-20T19:05:00Z","v":2058,"vw":61.623026},{"c":61.68,"h":61.805,"l":61.68,"n":44,"o":61.69,"t":"2026-10-20T19:10:00Z","v":1393,"vw":61.724817},{"c":61.6,"h":61.93,"l":61.57,"n":112,"o":61.8205,"t":"2026-10-20T19:15:00Z","v":8936,"vw":61.746774},{"c":61.76,"h":61.87,"l":61.63,"n":165,"o":61.855,"t":"2026-10-20T19:20:00Z","v":5311,"vw":61.704302},{"c":61.69,"h":61.69,"l":61.6501,"n":39,"o":61.6501,"t":"2026-10-20T19:25:00Z","v":699,"vw":61.67005},{"c":61.7175,"h":61.79,"l":61.64,"n":141,"o":61.75,"t":"2026-10-20T19:30:00Z","v":2739,"vw":61.710504},{"c":61.54,"h":61.72,"l":61.53,"n":166,"o":61.71,"t":"2026-10-20T19:35:00Z","v":2734,"vw":61.602362},{"c":61.8,"h":61.8,"l":61.59,"n":118,"o":61.6,"t":"2026-10-20T19:40:00Z","v":2645,"vw":61.698445},{"c":61.805,"h":61.84,"l":61.68,"n":193,"o":61.805,"t":"2026-10-20T19:45:00Z","v":3337,"vw":61.769589},{"c":61.53,"h":61.62,"l":61.53,"n":165,"o":61.62,"t":"2026-10-20T19:50:00Z","v":6575,"vw":61.554792},{"c":61.56,"h":61.69,"l":61.375,"n":663,"o":61.595,"t":"2026-10-20T19:55:00Z","v":27963,"vw":61.534683},{"c":61.51,"h":61.51,"l":61.51,"n":22,"o":61.51,"t":"2026-10-20T20:00:00Z","v":57314,"vw":61.51},{"c":61.25,"h":61.25,"l":60.28,"n":10,"o":60.28,"t":"2026-10-20T20:05:00Z","v":3000,"vw":60.727371},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-10-20T22:05:00Z","v":202,"vw":63.02},{"c":64.7,"h":64.7,"l":64.7,"n":4,"o":64.7,"t":"2026-10-21T08:00:00Z","v":119,"vw":64.7},{"c":63.06,"h":63.06,"l":63.06,"n":4,"o":63.06,"t":"2026-10-21T09:00:00Z","v":168,"vw":63.06},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-21T10:15:00Z","v":158,"vw":63.27},{"c":63.97,"h":63.97,"l":63.97,"n":4,"o":63.97,"t":"2026-10-21T12:35:00Z","v":179,"vw":63.97},{"c":64,"h":64,"l":63.84,"n":4,"o":63.84,"t":"2026-10-21T12:40:00Z","v":240,"vw":63.92},{"c":63.73,"h":64.735,"l":63,"n":87,"o":63.778,"t":"2026-10-21T13:30:00Z","v":8385,"vw":63.462032},{"c":63.15,"h":63.15,"l":63.085,"n":55,"o":63.085,"t":"2026-10-21T13:35:00Z","v":2085,"vw":63.133021},{"c":62.9565,"h":63.39,"l":62.91,"n":93,"o":62.91,"t":"2026-10-21T13:40:00Z","v":4381,"vw":63.029347},{"c":63.91,"h":63.94,"l":63.285,"n":53,"o":63.285,"t":"2026-10-21T13:45:00Z","v":2435,"vw":63.629167},{"c":63.445,"h":63.75,"l":63.445,"n":49,"o":63.75,"t":"2026-10-21T13:50:00Z","v":2472,"vw":63.722247},{"c":63.315,"h":63.46,"l":63.18,"n":34,"o":63.46,"t":"2026-10-21T13:55:00Z","v":1366,"vw":63.311387},{"c":63.53,"h":63.64,"l":62.951,"n":68,"o":63.31,"t":"2026-10-21T14:00:00Z","v":3016,"vw":63.327783},{"c":63.23,"h":63.59,"l":63.23,"n":31,"o":63.59,"t":"2026-10-21T14:05:00Z","v":1116,"vw":63.420361},{"c":63.264,"h":63.38,"l":63.264,"n":5,"o":63.38,"t":"2026-10-21T14:10:00Z","v":359,"vw":63.313141},{"c":63.315,"h":63.315,"l":63.16,"n":45,"o":63.2,"t":"2026-10-21T14:15:00Z","v":1973,"vw":63.234165},{"c":63.215,"h":63.215,"l":63.19,"n":12,"o":63.19,"t":"2026-10-21T14:20:00Z","v":756,"vw":63.199167},{"c":63.4,"h":63.425,"l":63.4,"n":19,"o":63.425,"t":"2026-10-21T14:25:00Z","v":1292,"vw":63.408256},{"c":63.3641,"h":63.3641,"l":62.9501,"n":6,"o":63.27,"t":"2026-10-21T14:30:00Z","v":480,"vw":63.185755},{"c":63.82,"h":63.82,"l":63.82,"n":7,"o":63.82,"t":"2026-10-21T14:40:00Z","v":247,"vw":63.82},{"c":63.62,"h":63.62,"l":63.62,"n":6,"o":63.62,"t":"2026-10-21T14:45:00Z","v":183,"vw":63.62},{"c":63.27,"h":63.56,"l":63.27,"n":53,"o":63.56,"t":"2026-10-21T14:50:00Z","v":1324,"vw":63.320714},{"c":63.115,"h":63.42,"l":63.115,"n":14,"o":63.42,"t":"2026-10-21T14:55:00Z","v":505,"vw":63.265},{"c":63.125,"h":63.125,"l":63.125,"n":10,"o":63.125,"t":"2026-10-21T15:00:00Z","v":207,"vw":63.125},{"c":63.02,"h":63.02,"l":63.02,"n":3,"o":63.02,"t":"2026-10-21T15:10:00Z","v":161,"vw":63.02},{"c":63.61,"h":63.62,"l":63.08,"n":98,"o":63.08,"t":"2026-10-21T15:25:00Z","v":5134,"vw":63.256088},{"c":63.73,"h":63.77,"l":63.585,"n":26,"o":63.77,"t":"2026-10-21T15:30:00Z","v":1110,"vw":63.721316},{"c":63.86,"h":63.86,"l":63.86,"n":11,"o":63.86,"t":"2026-10-21T15:35:00Z","v":250,"vw":63.86},{"c":64.04,"h":64.04,"l":63.8,"n":31,"o":63.8,"t":"2026-10-21T15:40:00Z","v":2185,"vw":64.019429},{"c":63.9525,"h":63.9525,"l":63.9525,"n":40,"o":63.9525,"t":"2026-10-21T15:45:00Z","v":621,"vw":63.9525},{"c":63.99,"h":63.99,"l":63.99,"n":17,"o":63.99,"t":"2026-10-21T15:50:00Z","v":545,"vw":63.99},{"c":63.985,"h":63.985,"l":63.7001,"n":24,"o":63.7001,"t":"2026-10-21T16:00:00Z","v":550,"vw":63.897068},{"c":63.76,"h":63.97,"l":63.665,"n":49,"o":63.97,"t":"2026-10-21T16:05:00Z","v":732,"vw":63.800033},{"c":64.04,"h":64.04,"l":63.7344,"n":71,"o":63.7344,"t":"2026-10-21T16:10:00Z","v":2650,"vw":63.847506},{"c":64.5,"h":64.52,"l":63.84,"n":87,"o":64.05,"t":"2026-10-21T16:15:00Z","v":8457,"vw":63.977133},{"c":64.41,"h":64.41,"l":64.343,"n":23,"o":64.41,"t":"2026-10-21T16:20:00Z","v":874,"vw":64.398189},{"c":64.23,"h":64.41,"l":64.17,"n":26,"o":64.41,"t":"2026-10-21T16:25:00Z","v":734,"vw":64.232},{"c":64.52,"h":64.52,"l":64.52,"n":3,"o":64.52,"t":"2026-10-21T16:30:00Z","v":109,"vw":64.52},{"c":64.335,"h":64.335,"l":64.14,"n":58,"o":64.14,"t":"2026-10-21T16:35:00Z","v":2008,"vw":64.267488},{"c":64.57,"h":64.72,"l":64.52,"n":103,"o":64.72,"t":"2026-10-21T16:40:00Z","v":12223,"vw":64.600608},{"c":64.42,"h":64.6999,"l":64.42,"n":12,"o":64.6999,"t":"2026-10-21T16:45:00Z","v":639,"vw":64.593271},{"c":64.425,"h":64.425,"l":64.425,"n":13,"o":64.425,"t":"2026-10-21T16:50:00Z","v":245,"vw":64.425},{"c":64.475,"h":64.495,"l":64.34,"n":18,"o":64.34,"t":"2026-10-21T16:55:00Z","v":714,"vw":64.44625},{"c":64.32,"h":64.52,"l":64.265,"n":7,"o":64.52,"t":"2026-10-21T17:05:00Z","v":559,"vw":64.342},{"c":64.27,"h":64.27,"l":64.2188,"n":9,"o":64.2188,"t":"2026-10-21T17:10:00Z","v":251,"vw":64.243181},{"c":64.28,"h":64.28,"l":64.28,"n":4,"o":64.28,"t":"2026-10-21T17:15:00Z","v":112,"vw":64.28},{"c":64.44,"h":64.52,"l":64.44,"n":73,"o":64.46,"t":"2026-10-21T17:20:00Z","v":2003,"vw":64.464819},{"c":64.355,"h":64.355,"l":64.355,"n":10,"o":64.355,"t":"2026-10-21T17:25:00Z","v":293,"vw":64.355},{"c":64.3,"h":64.39,"l":64.21,"n":59,"o":64.39,"t":"2026-10-21T17:40:00Z","v":2644,"vw":64.256631},{"c":64.145,"h":64.145,"l":64.145,"n":32,"o":64.145,"t":"2026-10-21T17:45:00Z","v":1143,"vw":64.145}],"history":[{"c":23.78,"h":24.27,"l":23.48,"n":1536,"o":23.93,"t":"2024-10-21T04:00:00Z","v":90341,"vw":23.751773},{"c":23.31,"h":23.7,"l":23.16,"n":1431,"o":23.52,"t":"2024-10-22T04:00:00Z","v":56619,"vw":23.43351},{"c":23.49,"h":23.67,"l":22.79,"n":3709,"o":23.23,"t":"2024-10-23T04:00:00Z","v":186410,"vw":23.431357},{"c":23.38,"h":24.03,"l":23.3,"n":1942,"o":23.77,"t":"2024-10-24T04:00:00Z","v":40594,"vw":23.533125},{"c":23.18,"h":23.68,"l":23.18,"n":1603,"o":23.48,"t":"2024-10-25T04:00:00Z","v":40509,"vw":23.292752},{"c":23.69,"h":23.99,"l":23.49,"n":2098,"o":23.5,"t":"2024-10-28T04:00:00Z","v":79881,"vw":23.763828},{"c":24.18,"h":24.38,"l":23.34,"n":2261,"o":23.5,"t":"2024-10-29T04:00:00Z","v":83280,"vw":23.917234},{"c":23.94,"h":24.39,"l":23.87,"n":2425,"o":24.15,"t":"2024-10-30T04:00:00Z","v":76391,"vw":24.022689},{"c":23.21,"h":24.01,"l":23.16,"n":2227,"o":24.01,"t":"2024-10-31T04:00:00Z","v":97855,"vw":23.377448},{"c":23.51,"h":23.73,"l":23.225,"n":2316,"o":23.32,"t":"2024-11-01T04:00:00Z","v":64139,"vw":23.487197},{"c":23.61,"h":24.11,"l":23.35,"n":2812,"o":23.35,"t":"2024-11-04T05:00:00Z","v":82466,"vw":23.657215},{"c":22.2,"h":23.21,"l":21.56,"n":4926,"o":22.61,"t":"2024-11-05T05:00:00Z","v":281800,"vw":22.103717},{"c":23.23,"h":24.29,"l":23.02,"n":5133,"o":23.38,"t":"2024-11-06T05:00:00Z","v":235559,"vw":23.390636},{"c":23.2,"h":23.65,"l":22.98,"n":3306,"o":23.43,"t":"2024-11-07T05:00:00Z","v":84630,"vw":23.257001},{"c":22.55,"h":23.42,"l":22.49,"n":2930,"o":23.21,"t":"2024-11-08T05:00:00Z","v":88500,"vw":22.628746},{"c":22.48,"h":22.73,"l":22.28,"n":2466,"o":22.73,"t":"2024-11-11T05:00:00Z","v":72830,"vw":22.476178},{"c":21.94,"h":22.615,"l":21.65,"n":3184,"o":22.41,"t":"2024-11-12T05:00:00Z","v":104593,"vw":22.041564},{"c":21.45,"h":22.0199,"l":21.375,"n":3230,"o":21.95,"t":"2024-11-13T05:00:00Z","v":104251,"vw":21.595052},{"c":21.65,"h":21.81,"l":21.115,"n":2450,"o":21.64,"t":"2024-11-14T05:00:00Z","v":94316,"vw":21.429457},{"c":21.43,"h":21.81,"l":21.35,"n":2515,"o":21.81,"t":"2024-11-15T05:00:00Z","v":72869,"vw":21.496438},{"c":21.33,"h":21.43,"l":21.06,"n":1941,"o":21.43,"t":"2024-11-18T05:00:00Z","v":61223,"vw":21.268681},{"c":21.09,"h":21.16,"l":20.83,"n":2350,"o":21.15,"t":"2024-11-19T05:00:00Z","v":56424,"vw":21.060394},{"c":21.45,"h":21.45,"l":21.01,"n":2097,"o":21.08,"t":"2024-11-20T05:00:00Z","v":82330,"vw":21.229838},{"c":21.67,"h":21.755,"l":21.32,"n":2289,"o":21.66,"t":"2024-11-21T05:00:00Z","v":67834,"vw":21.630103},{"c":22.09,"h":22.2,"l":21.715,"n":2196,"o":21.77,"t":"2024-11-22T05:00:00Z","v":80229,"vw":22.050368},{"c":22.52,"h":23.17,"l":22.21,"n":2994,"o":22.25,"t":"2024-11-25T05:00:00Z","v":451275,"vw":22.586886},{"c":22.44,"h":23.03,"l":21.99,"n":4375,"o":22.46,"t":"2024-11-26T05:00:00Z","v":160585,"vw":22.377722},{"c":22.84,"h":24.095,"l":21.96,"n":3793,"o":23.45,"t":"2024-11-27T05:00:00Z","v":232231,"vw":23.039272},{"c":22.97,"h":23.11,"l":22.46,"n":1414,"o":22.87,"t":"2024-11-29T05:00:00Z","v":49505,"vw":22.823535},{"c":23.6,"h":23.6,"l":22.68,"n":3476,"o":22.74,"t":"2024-12-02T05:00:00Z","v":152442,"vw":23.303617},{"c":24.12,"h":24.88,"l":23.31,"n":4738,"o":23.51,"t":"2024-12-03T05:00:00Z","v":413961,"vw":23.821675},{"c":23.89,"h":24.775,"l":23.79,"n":2596,"o":24.27,"t":"2024-12-04T05:00:00Z","v":117920,"vw":24.344182},{"c":23.34,"h":24.05,"l":23.27,"n":3040,"o":23.92,"t":"2024-12-05T05:00:00Z","v":140444,"vw":23.556132},{"c":23.45,"h":23.58,"l":22.95,"n":2698,"o":23.49,"t":"2024-12-06T05:00:00Z","v":89756,"vw":23.31035},{"c":24.17,"h":24.77,"l":23.5,"n":2688,"o":23.5,"t":"2024-12-09T05:00:00Z","v":109594,"vw":24.291536},{"c":24.1,"h":24.44,"l":23.485,"n":2807,"o":24.04,"t":"2024-12-10T05:00:00Z","v":123852,"vw":24.141762},{"c":24.82,"h":25.12,"l":24.01,"n":1541,"o":24.46,"t":"2024-12-11T05:00:00Z","v":82370,"vw":24.658285},{"c":24.58,"h":25.44,"l":24.4798,"n":2056,"o":24.68,"t":"2024-12-12T05:00:00Z","v":96767,"vw":24.663819},{"c":23.76,"h":24.565,"l":23.68,"n":2196,"o":24.5,"t":"2024-12-13T05:00:00Z","v":65713,"vw":24.015415},{"c":24.21,"h":24.385,"l":23.695,"n":2070,"o":23.7,"t":"2024-12-16T05:00:00Z","v":62006,"vw":24.139472},{"c":23.82,"h":24.225,"l":23.75,"n":2795,"o":24,"t":"2024-12-17T05:00:00Z","v":110314,"vw":23.96335},{"c":23.2,"h":24.475,"l":22.83,"n":3694,"o":24.03,"t":"2024-12-18T05:00:00Z","v":119996,"vw":23.641966},{"c":23.08,"h":23.875,"l":22.98,"n":2521,"o":23.39,"t":"2024-12-19T05:00:00Z","v":85204,"vw":23.176286},{"c":23.15,"h":23.78,"l":22.82,"n":2623,"o":22.82,"t":"2024-12-20T05:00:00Z","v":182542,"vw":23.207575},{"c":22.89,"h":23.26,"l":22.74,"n":1647,"o":22.94,"t":"2024-12-23T05:00:00Z","v":49597,"vw":22.928926},{"c":23.06,"h":23.28,"l":22.85,"n":812,"o":23.01,"t":"2024-12-24T05:00:00Z","v":27654,"vw":23.058564},{"c":23.88,"h":23.94,"l":23.18,"n":1340,"o":23.18,"t":"2024-12-26T05:00:00Z","v":126137,"vw":23.79948},{"c":23.34,"h":24.26,"l":23.19,"n":2096,"o":23.76,"t":"2024-12-27T05:00:00Z","v":75932,"vw":23.474383},{"c":23.23,"h":23.65,"l":22.62,"n":1588,"o":23.2,"t":"2024-12-30T05:00:00Z","v":58515,"vw":23.219707},{"c":23.47,"h":24.22,"l":23.4025,"n":1796,"o":23.54,"t":"2024-12-31T05:00:00Z","v":62710,"vw":23.750072},{"c":23.25,"h":24.07,"l":22.96,"n":1651,"o":23.51,"t":"2025-01-02T05:00:00Z","v":113764,"vw":23.509256},{"c":23.41,"h":23.87,"l":23.11,"n":2149,"o":23.49,"t":"2025-01-03T05:00:00Z","v":82322,"vw":23.293255},{"c":23.6,"h":24.4,"l":23.5,"n":2376,"o":23.5,"t":"2025-01-06T05:00:00Z","v":58728,"vw":23.787469},{"c":22.71,"h":23.8,"l":22.67,"n":2378,"o":23.54,"t":"2025-01-07T05:00:00Z","v":100926,"vw":22.994721},{"c":22.72,"h":22.89,"l":22.19,"n":1911,"o":22.62,"t":"2025-01-08T05:00:00Z","v":51644,"vw":22.644634},{"c":22.28,"h":22.51,"l":21.97,"n":1889,"o":22.35,"t":"2025-01-10T05:00:00Z","v":99265,"vw":22.296622},{"c":22.45,"h":22.59,"l":22,"n":1943,"o":22,"t":"2025-01-13T05:00:00Z","v":76818,"vw":22.302379},{"c":22.64,"h":23.08,"l":22.41,"n":2109,"o":22.55,"t":"2025-01-14T05:00:00Z","v":51140,"vw":22.642982},{"c":23.33,"h":23.52,"l":23.06,"n":1438,"o":23.24,"t":"2025-01-15T05:00:00Z","v":54074,"vw":23.263843},{"c":23.33,"h":23.475,"l":23.01,"n":1720,"o":23.23,"t":"2025-01-16T05:00:00Z","v":44143,"vw":23.266697},{"c":22.73,"h":23.625,"l":22.64,"n":2269,"o":23.54,"t":"2025-01-17T05:00:00Z","v":73197,"vw":23.02014},{"c":23.58,"h":23.835,"l":22.925,"n":1817,"o":23.02,"t":"2025-01-21T05:00:00Z","v":100538,"vw":23.547706},{"c":23.3,"h":23.765,"l":23.18,"n":2220,"o":23.5,"t":"2025-01-22T05:00:00Z","v":123218,"vw":23.391145},{"c":23.41,"h":23.585,"l":22.8915,"n":1433,"o":23,"t":"2025-01-23T05:00:00Z","v":56584,"vw":23.34159},{"c":23.49,"h":23.7655,"l":23.26,"n":1112,"o":23.49,"t":"2025-01-24T05:00:00Z","v":41025,"vw":23.516409},{"c":22.71,"h":23.645,"l":22.525,"n":2495,"o":23.43,"t":"2025-01-27T05:00:00Z","v":59213,"vw":22.887541},{"c":22.81,"h":22.97,"l":22.55,"n":1505,"o":22.68,"t":"2025-01-28T05:00:00Z","v":52057,"vw":22.770885},{"c":22.75,"h":22.94,"l":22.4,"n":1747,"o":22.81,"t":"2025-01-29T05:00:00Z","v":42296,"vw":22.629947},{"c":23.49,"h":23.58,"l":22.63,"n":1873,"o":22.9,"t":"2025-01-30T05:00:00Z","v":139282,"vw":23.050703},{"c":23.3,"h":23.685,"l":22.9,"n":2721,"o":23.53,"t":"2025-01-31T05:00:00Z","v":138654,"vw":23.317105},{"c":22.98,"h":23.17,"l":22.385,"n":1897,"o":22.82,"t":"2025-02-03T05:00:00Z","v":100924,"vw":22.94696},{"c":23,"h":23.13,"l":22.6794,"n":1419,"o":22.79,"t":"2025-02-04T05:00:00Z","v":61658,"vw":23.004881},{"c":23.82,"h":23.85,"l":22.92,"n":1281,"o":23.09,"t":"2025-02-05T05:00:00Z","v":104634,"vw":23.636294},{"c":23.93,"h":24.07,"l":23.66,"n":1424,"o":23.84,"t":"2025-02-06T05:00:00Z","v":71061,"vw":23.922573},{"c":23.6,"h":24.25,"l":23.28,"n":2172,"o":24.11,"t":"2025-02-07T05:00:00Z","v":96847,"vw":23.665515},{"c":23.55,"h":23.71,"l":23.405,"n":1556,"o":23.71,"t":"2025-02-10T05:00:00Z","v":62029,"vw":23.553722},{"c":24.02,"h":24.03,"l":23.23,"n":2367,"o":23.23,"t":"2025-02-11T05:00:00Z","v":80827,"vw":23.823496},{"c":23.02,"h":23.15,"l":21.19,"n":3088,"o":21.19,"t":"2025-02-12T05:00:00Z","v":180818,"vw":22.503451},{"c":24.88,"h":25.35,"l":23.32,"n":3326,"o":24.21,"t":"2025-02-13T05:00:00Z","v":148895,"vw":24.825482},{"c":25.02,"h":25.02,"l":24.4,"n":2839,"o":24.92,"t":"2025-02-14T05:00:00Z","v":126425,"vw":24.773727},{"c":26.49,"h":26.98,"l":25.09,"n":2874,"o":25.09,"t":"2025-02-18T05:00:00Z","v":133082,"vw":26.411938},{"c":26.64,"h":27.01,"l":25.72,"n":2461,"o":26.09,"t":"2025-02-19T05:00:00Z","v":108129,"vw":26.543958},{"c":26.1,"h":27.01,"l":25.93,"n":3318,"o":26.58,"t":"2025-02-20T05:00:00Z","v":105984,"vw":26.258811},{"c":25.3,"h":26.62,"l":25.19,"n":1968,"o":26.45,"t":"2025-02-21T05:00:00Z","v":65130,"vw":25.526024},{"c":24.76,"h":25.58,"l":24.74,"n":2565,"o":25.31,"t":"2025-02-24T05:00:00Z","v":69285,"vw":24.964652},{"c":24.42,"h":24.99,"l":24.235,"n":1946,"o":24.67,"t":"2025-02-25T05:00:00Z","v":50888,"vw":24.478455},{"c":24.34,"h":24.47,"l":23.78,"n":1996,"o":24.39,"t":"2025-02-26T05:00:00Z","v":94596,"vw":24.141612},{"c":23.78,"h":24.23,"l":23.3,"n":1897,"o":24.12,"t":"2025-02-27T05:00:00Z","v":50165,"vw":23.875355},{"c":23.54,"h":23.75,"l":23.1306,"n":1480,"o":23.43,"t":"2025-02-28T05:00:00Z","v":54013,"vw":23.50347},{"c":21.98,"h":23.66,"l":21.835,"n":1644,"o":23.66,"t":"2025-03-03T05:00:00Z","v":61913,"vw":22.530705},{"c":21.32,"h":21.88,"l":20.99,"n":2228,"o":21.71,"t":"2025-03-04T05:00:00Z","v":98892,"vw":21.499393},{"c":21.6,"h":21.7,"l":20.97,"n":1924,"o":21.4,"t":"2025-03-05T05:00:00Z","v":76155,"vw":21.374382},{"c":21.92,"h":21.98,"l":21.2101,"n":1826,"o":21.49,"t":"2025-03-06T05:00:00Z","v":90676,"vw":21.771489},{"c":22.2,"h":22.48,"l":21.9599,"n":1646,"o":21.97,"t":"2025-03-07T05:00:00Z","v":62084,"vw":22.093927},{"c":22.07,"h":22.46,"l":21.06,"n":2638,"o":22.08,"t":"2025-03-10T04:00:00Z","v":116888,"vw":22.092758},{"c":22.12,"h":22.54,"l":21.93,"n":2627,"o":22.25,"t":"2025-03-11T04:00:00Z","v":91133,"vw":22.252806},{"c":22.07,"h":22.45,"l":21.525,"n":1849,"o":22.26,"t":"2025-03-12T04:00:00Z","v":91405,"vw":22.01299},{"c":22.04,"h":22.5,"l":21.88,"n":1602,"o":22.13,"t":"2025-03-13T04:00:00Z","v":61683,"vw":22.037299},{"c":22.44,"h":22.46,"l":22.0348,"n":998,"o":22.3,"t":"2025-03-14T04:00:00Z","v":32031,"vw":22.342925},{"c":22.54,"h":22.6,"l":22.2505,"n":1518,"o":22.33,"t":"2025-03-17T04:00:00Z","v":48590,"vw":22.436684},{"c":22.78,"h":22.87,"l":22.26,"n":1895,"o":22.5,"t":"2025-03-18T04:00:00Z","v":70562,"vw":22.726102},{"c":22.51,"h":22.925,"l":22.21,"n":1370,"o":22.85,"t":"2025-03-19T04:00:00Z","v":44916,"vw":22.561351},{"c":22.52,"h":22.685,"l":22.16,"n":1621,"o":22.4,"t":"2025-03-20T04:00:00Z","v":66995,"vw":22.443719},{"c":22.88,"h":23,"l":22.26,"n":2540,"o":22.26,"t":"2025-03-21T04:00:00Z","v":173388,"vw":22.689871},{"c":23.85,"h":24.39,"l":23.22,"n":2194,"o":23.22,"t":"2025-03-24T04:00:00Z","v":105516,"vw":23.825983},{"c":23.39,"h":23.79,"l":23.24,"n":2076,"o":23.79,"t":"2025-03-25T04:00:00Z","v":83380,"vw":23.458375},{"c":23.52,"h":23.56,"l":23.0118,"n":1467,"o":23.41,"t":"2025-03-26T04:00:00Z","v":51699,"vw":23.39521},{"c":24.77,"h":25.15,"l":22.9103,"n":2935,"o":23.5,"t":"2025-03-27T04:00:00Z","v":178796,"vw":24.059209},{"c":24.08,"h":24.8812,"l":23.76,"n":2658,"o":24.52,"t":"2025-03-28T04:00:00Z","v":109658,"vw":24.180368},{"c":24.09,"h":24.4299,"l":23.505,"n":2435,"o":23.67,"t":"2025-03-31T04:00:00Z","v":124327,"vw":24.084448},{"c":23.51,"h":24.26,"l":23.33,"n":1888,"o":23.84,"t":"2025-04-01T04:00:00Z","v":94899,"vw":23.695892},{"c":28.25,"h":28.4,"l":23.07,"n":12629,"o":23.07,"t":"2025-04-02T04:00:00Z","v":1227468,"vw":27.145459},{"c":21.42,"h":26.82,"l":20.8,"n":8216,"o":26.82,"t":"2025-04-03T04:00:00Z","v":541432,"vw":22.650629},{"c":20.44,"h":21.21,"l":19.155,"n":6818,"o":20.37,"t":"2025-04-04T04:00:00Z","v":378906,"vw":20.120208},{"c":20.41,"h":21.185,"l":19.355,"n":4148,"o":19.88,"t":"2025-04-07T04:00:00Z","v":199511,"vw":20.212502},{"c":19.2,"h":22.3063,"l":18.855,"n":5475,"o":21.27,"t":"2025-04-08T04:00:00Z","v":422765,"vw":20.51889},{"c":21.43,"h":21.89,"l":18.57,"n":4744,"o":18.82,"t":"2025-04-09T04:00:00Z","v":323846,"vw":20.879291},{"c":20.1,"h":21.15,"l":19.76,"n":4350,"o":20.75,"t":"2025-04-10T04:00:00Z","v":243473,"vw":20.314714},{"c":20.03,"h":20.0972,"l":18.9,"n":2542,"o":20.06,"t":"2025-04-11T04:00:00Z","v":133738,"vw":19.617145},{"c":20.41,"h":21.02,"l":19.74,"n":2553,"o":20.44,"t":"2025-04-14T04:00:00Z","v":135624,"vw":20.311863},{"c":20.28,"h":21.02,"l":20.09,"n":1908,"o":20.4,"t":"2025-04-15T04:00:00Z","v":117644,"vw":20.414552},{"c":20.35,"h":20.73,"l":19.91,"n":3296,"o":20.03,"t":"2025-04-16T04:00:00Z","v":164618,"vw":20.397927},{"c":20.37,"h":20.7938,"l":19.7455,"n":2206,"o":20.35,"t":"2025-04-17T04:00:00Z","v":118747,"vw":20.375656},{"c":19.45,"h":20.6552,"l":19.28,"n":2928,"o":20.02,"t":"2025-04-21T04:00:00Z","v":101818,"vw":19.591551},{"c":21.22,"h":21.41,"l":19.5,"n":4340,"o":19.84,"t":"2025-04-22T04:00:00Z","v":230688,"vw":20.867828},{"c":20.51,"h":22.3031,"l":20.28,"n":2922,"o":22.09,"t":"2025-04-23T04:00:00Z","v":134299,"vw":20.951333},{"c":21.72,"h":21.75,"l":20.65,"n":1873,"o":20.84,"t":"2025-04-24T04:00:00Z","v":80967,"vw":21.483362},{"c":21.9,"h":21.92,"l":21.285,"n":2111,"o":21.49,"t":"2025-04-25T04:00:00Z","v":77483,"vw":21.672688},{"c":22.11,"h":22.33,"l":21.31,"n":2124,"o":21.91,"t":"2025-04-28T04:00:00Z","v":100698,"vw":21.963616},{"c":26.09,"h":26.7275,"l":22.06,"n":10763,"o":22.06,"t":"2025-04-29T04:00:00Z","v":908820,"vw":25.463692},{"c":24.94,"h":25.39,"l":23.8,"n":6594,"o":25.39,"t":"2025-04-30T04:00:00Z","v":411787,"vw":24.682196},{"c":24.16,"h":25.75,"l":24.075,"n":4668,"o":24.87,"t":"2025-05-01T04:00:00Z","v":233592,"vw":24.820146},{"c":26.28,"h":26.5244,"l":24.32,"n":4680,"o":24.51,"t":"2025-05-02T04:00:00Z","v":211173,"vw":25.879106},{"c":25,"h":26.3,"l":24.89,"n":4122,"o":25.98,"t":"2025-05-05T04:00:00Z","v":198160,"vw":25.485711},{"c":24.52,"h":25.46,"l":22.9,"n":6080,"o":23.46,"t":"2025-05-06T04:00:00Z","v":307344,"vw":24.648978},{"c":22.9,"h":25.01,"l":22.66,"n":4826,"o":24.91,"t":"2025-05-07T04:00:00Z","v":264202,"vw":23.372574},{"c":24.13,"h":24.47,"l":22.6801,"n":4590,"o":23.4,"t":"2025-05-08T04:00:00Z","v":248026,"vw":23.949572},{"c":24.58,"h":24.69,"l":23.895,"n":4457,"o":24.14,"t":"2025-05-09T04:00:00Z","v":175241,"vw":24.368932},{"c":26.13,"h":27.25,"l":25.84,"n":3537,"o":26.45,"t":"2025-05-12T04:00:00Z","v":197576,"vw":26.385565},{"c":26.38,"h":27.52,"l":26.11,"n":4291,"o":26.12,"t":"2025-05-13T04:00:00Z","v":205722,"vw":26.789283},{"c":25.92,"h":27.06,"l":25.91,"n":2709,"o":26.19,"t":"2025-05-14T04:00:00Z","v":204436,"vw":26.349491},{"c":25.94,"h":26.01,"l":25.24,"n":1702,"o":25.64,"t":"2025-05-15T04:00:00Z","v":88340,"vw":25.675461},{"c":26.79,"h":26.95,"l":25.755,"n":3520,"o":26.23,"t":"2025-05-16T04:00:00Z","v":225573,"vw":26.578786},{"c":26.48,"h":26.82,"l":26.11,"n":2748,"o":26.22,"t":"2025-05-19T04:00:00Z","v":140902,"vw":26.425769},{"c":26.35,"h":27.7576,"l":26.13,"n":4563,"o":26.55,"t":"2025-05-20T04:00:00Z","v":270037,"vw":26.870369},{"c":25.83,"h":26.65,"l":25.7501,"n":2770,"o":25.81,"t":"2025-05-21T04:00:00Z","v":175770,"vw":26.087261},{"c":26.31,"h":26.4,"l":25.76,"n":2850,"o":25.79,"t":"2025-05-22T04:00:00Z","v":99807,"vw":26.205406},{"c":25.99,"h":26.285,"l":25.07,"n":3027,"o":25.75,"t":"2025-05-23T04:00:00Z","v":159269,"vw":25.875338},{"c":26.59,"h":27,"l":25.7,"n":2324,"o":26.62,"t":"2025-05-27T04:00:00Z","v":119332,"vw":26.535028},{"c":26.08,"h":26.68,"l":25.45,"n":2211,"o":26.68,"t":"2025-05-28T04:00:00Z","v":96861,"vw":26.03064},{"c":26.19,"h":26.51,"l":25.87,"n":3100,"o":26.51,"t":"2025-05-29T04:00:00Z","v":185411,"vw":26.206434},{"c":25.72,"h":26.02,"l":25.5,"n":3122,"o":25.88,"t":"2025-05-30T04:00:00Z","v":157201,"vw":25.755321},{"c":25.07,"h":25.7,"l":24.885,"n":3443,"o":25.7,"t":"2025-06-02T04:00:00Z","v":203885,"vw":25.065548},{"c":26.05,"h":26.09,"l":25.11,"n":4072,"o":25.3,"t":"2025-06-03T04:00:00Z","v":233568,"vw":25.720864},{"c":27.69,"h":27.9,"l":25.77,"n":4342,"o":26.12,"t":"2025-06-04T04:00:00Z","v":287093,"vw":27.061362},{"c":27.39,"h":28.8,"l":27.385,"n":6862,"o":27.8,"t":"2025-06-05T04:00:00Z","v":347957,"vw":28.079884},{"c":28.02,"h":28.45,"l":27.39,"n":2703,"o":27.88,"t":"2025-06-06T04:00:00Z","v":134671,"vw":28.135485},{"c":27.24,"h":28.64,"l":26.05,"n":5893,"o":28.22,"t":"2025-06-09T04:00:00Z","v":312603,"vw":27.435055},{"c":26.25,"h":27.495,"l":26.23,"n":4421,"o":27.47,"t":"2025-06-10T04:00:00Z","v":139411,"vw":26.607065},{"c":26.41,"h":26.56,"l":25.65,"n":5168,"o":26.44,"t":"2025-06-11T04:00:00Z","v":293974,"vw":26.106504},{"c":27.09,"h":27.24,"l":25.862,"n":2245,"o":25.98,"t":"2025-06-12T04:00:00Z","v":104477,"vw":26.874816},{"c":25.85,"h":26.85,"l":25.6801,"n":2654,"o":26.64,"t":"2025-06-13T04:00:00Z","v":86498,"vw":26.064391},{"c":26.59,"h":26.74,"l":25.8901,"n":1892,"o":26.26,"t":"2025-06-16T04:00:00Z","v":63388,"vw":26.458878},{"c":25.68,"h":26.54,"l":25.65,"n":2293,"o":26.46,"t":"2025-06-17T04:00:00Z","v":91302,"vw":25.932034},{"c":26.24,"h":26.76,"l":25.51,"n":2853,"o":25.75,"t":"2025-06-18T04:00:00Z","v":129638,"vw":26.294589},{"c":25.93,"h":26.56,"l":25.49,"n":1804,"o":26.56,"t":"2025-06-20T04:00:00Z","v":97713,"vw":26.008154},{"c":26.02,"h":26.1,"l":25.5016,"n":2495,"o":25.81,"t":"2025-06-23T04:00:00Z","v":86252,"vw":25.931951},{"c":26.42,"h":26.98,"l":26.28,"n":2240,"o":26.5,"t":"2025-06-24T04:00:00Z","v":92056,"vw":26.558633},{"c":26.51,"h":26.6825,"l":26.05,"n":1633,"o":26.42,"t":"2025-06-25T04:00:00Z","v":56911,"vw":26.40159},{"c":27.99,"h":28.35,"l":26.56,"n":2795,"o":26.86,"t":"2025-06-26T04:00:00Z","v":122535,"vw":27.824076},{"c":28.31,"h":28.555,"l":27.365,"n":2394,"o":28,"t":"2025-06-27T04:00:00Z","v":234962,"vw":28.239005},{"c":28.1,"h":28.5,"l":26.99,"n":2283,"o":28.5,"t":"2025-06-30T04:00:00Z","v":118107,"vw":27.74524},{"c":28.27,"h":29.1499,"l":27.605,"n":2061,"o":27.8,"t":"2025-07-01T04:00:00Z","v":97110,"vw":28.333995},{"c":29.26,"h":29.2757,"l":27.64,"n":2920,"o":28.23,"t":"2025-07-02T04:00:00Z","v":133227,"vw":28.813195},{"c":29.58,"h":29.8,"l":28.915,"n":1851,"o":29.3,"t":"2025-07-03T04:00:00Z","v":78855,"vw":29.345109},{"c":28.24,"h":29.2,"l":28.0968,"n":3856,"o":29.12,"t":"2025-07-07T04:00:00Z","v":141225,"vw":28.48651},{"c":28.49,"h":29,"l":27.69,"n":3639,"o":28.54,"t":"2025-07-08T04:00:00Z","v":156032,"vw":28.473507},{"c":28.37,"h":28.935,"l":27.87,"n":2778,"o":28.74,"t":"2025-07-09T04:00:00Z","v":130688,"vw":28.227124},{"c":28.86,"h":29.16,"l":27.7,"n":2214,"o":28.28,"t":"2025-07-10T04:00:00Z","v":75114,"vw":28.837428},{"c":28.51,"h":28.7899,"l":28.1,"n":2256,"o":28.67,"t":"2025-07-11T04:00:00Z","v":59085,"vw":28.475},{"c":27.73,"h":28.31,"l":27.34,"n":3390,"o":28.31,"t":"2025-07-14T04:00:00Z","v":101723,"vw":27.654158},{"c":27.31,"h":28.26,"l":27.29,"n":2836,"o":28.08,"t":"2025-07-15T04:00:00Z","v":105353,"vw":27.634792},{"c":27.31,"h":27.52,"l":26.83,"n":1894,"o":27.36,"t":"2025-07-16T04:00:00Z","v":83274,"vw":27.212145},{"c":27.75,"h":27.97,"l":27.3,"n":3553,"o":27.52,"t":"2025-07-17T04:00:00Z","v":128528,"vw":27.668127},{"c":28.02,"h":28.25,"l":27.57,"n":3428,"o":28.04,"t":"2025-07-18T04:00:00Z","v":100854,"vw":27.909861},{"c":27.93,"h":28.84,"l":27.81,"n":2416,"o":28.43,"t":"2025-07-21T04:00:00Z","v":72661,"vw":28.109891},{"c":27.88,"h":28.5,"l":27.66,"n":3945,"o":27.66,"t":"2025-07-22T04:00:00Z","v":228176,"vw":28.007015},{"c":28.61,"h":28.62,"l":27.3397,"n":3913,"o":28.28,"t":"2025-07-23T04:00:00Z","v":223992,"vw":28.139488},{"c":27.28,"h":28.87,"l":27.21,"n":2371,"o":28.63,"t":"2025-07-24T04:00:00Z","v":71871,"vw":27.696436},{"c":28.05,"h":28.06,"l":27.24,"n":2372,"o":27.41,"t":"2025-07-25T04:00:00Z","v":82990,"vw":27.716283},{"c":28.25,"h":28.55,"l":28.07,"n":2902,"o":28.38,"t":"2025-07-28T04:00:00Z","v":127533,"vw":28.260278},{"c":27.55,"h":28.7,"l":27.24,"n":3208,"o":28.6,"t":"2025-07-29T04:00:00Z","v":138770,"vw":27.551386},{"c":26.95,"h":27.84,"l":26.85,"n":3462,"o":27.63,"t":"2025-07-30T04:00:00Z","v":105221,"vw":27.28717},{"c":26.52,"h":27.5,"l":26.3801,"n":2638,"o":26.65,"t":"2025-07-31T04:00:00Z","v":80309,"vw":26.632775},{"c":25.8,"h":26.24,"l":25.63,"n":3981,"o":25.97,"t":"2025-08-01T04:00:00Z","v":116835,"vw":25.924287},{"c":26.07,"h":26.49,"l":25.58,"n":5277,"o":25.8,"t":"2025-08-04T04:00:00Z","v":209498,"vw":26.014341},{"c":26.66,"h":30.11,"l":25.58,"n":6466,"o":28.89,"t":"2025-08-05T04:00:00Z","v":267704,"vw":27.318961},{"c":27.42,"h":28,"l":26.81,"n":4110,"o":27.15,"t":"2025-08-06T04:00:00Z","v":128266,"vw":27.471311},{"c":27.2,"h":28.24,"l":27.09,"n":3008,"o":27.72,"t":"2025-08-07T04:00:00Z","v":96399,"vw":27.423533},{"c":27.2,"h":27.59,"l":27.0705,"n":3128,"o":27.51,"t":"2025-08-08T04:00:00Z","v":54298,"vw":27.291111},{"c":26.22,"h":27.28,"l":26.1318,"n":2784,"o":27.11,"t":"2025-08-11T04:00:00Z","v":75931,"vw":26.413286},{"c":27.1,"h":27.44,"l":26.19,"n":3673,"o":26.65,"t":"2025-08-12T04:00:00Z","v":198055,"vw":26.851242},{"c":27.79,"h":27.9399,"l":26.92,"n":3353,"o":27.24,"t":"2025-08-13T04:00:00Z","v":84938,"vw":27.658439},{"c":27.91,"h":27.99,"l":26.86,"n":4181,"o":27.04,"t":"2025-08-14T04:00:00Z","v":150511,"vw":27.579683},{"c":27.37,"h":28.275,"l":27.25,"n":2587,"o":28.06,"t":"2025-08-15T04:00:00Z","v":161347,"vw":27.480861},{"c":27.68,"h":27.96,"l":27.03,"n":2608,"o":27.38,"t":"2025-08-18T04:00:00Z","v":65220,"vw":27.691346},{"c":27.82,"h":28.1,"l":27.53,"n":2358,"o":27.53,"t":"2025-08-19T04:00:00Z","v":80036,"vw":27.829285},{"c":27.04,"h":27.92,"l":26.9,"n":1859,"o":27.92,"t":"2025-08-20T04:00:00Z","v":57006,"vw":27.117973},{"c":27.07,"h":27.25,"l":26.74,"n":2327,"o":26.85,"t":"2025-08-21T04:00:00Z","v":72308,"vw":26.992347},{"c":28.67,"h":28.83,"l":27.33,"n":3479,"o":27.41,"t":"2025-08-22T04:00:00Z","v":80772,"vw":28.571162},{"c":28.39,"h":28.69,"l":28.32,"n":1703,"o":28.57,"t":"2025-08-25T04:00:00Z","v":38640,"vw":28.456237},{"c":28.47,"h":28.58,"l":28.22,"n":2364,"o":28.22,"t":"2025-08-26T04:00:00Z","v":59614,"vw":28.450086},{"c":29.27,"h":29.4199,"l":28.34,"n":2963,"o":28.34,"t":"2025-08-27T04:00:00Z","v":81235,"vw":28.972155},{"c":28.76,"h":29.8061,"l":28.7419,"n":2399,"o":29.53,"t":"2025-08-28T04:00:00Z","v":70687,"vw":28.910033},{"c":28.42,"h":28.75,"l":28.275,"n":1859,"o":28.75,"t":"2025-08-29T04:00:00Z","v":45161,"vw":28.42},{"c":27.98,"h":28.41,"l":27.66,"n":2684,"o":27.88,"t":"2025-09-02T04:00:00Z","v":118589,"vw":27.892986},{"c":28.2,"h":28.455,"l":27.54,"n":2634,"o":27.6,"t":"2025-09-03T04:00:00Z","v":83085,"vw":28.041009},{"c":29.38,"h":29.4,"l":27.7366,"n":2223,"o":28.05,"t":"2025-09-04T04:00:00Z","v":80325,"vw":29.003669},{"c":29.67,"h":29.89,"l":28.87,"n":2927,"o":29.63,"t":"2025-09-05T04:00:00Z","v":81044,"vw":29.539761},{"c":29.96,"h":30.05,"l":29.325,"n":2866,"o":29.82,"t":"2025-09-08T04:00:00Z","v":92337,"vw":29.874876},{"c":29.73,"h":30.13,"l":29.12,"n":2608,"o":29.98,"t":"2025-09-09T04:00:00Z","v":92429,"vw":29.765198},{"c":29.79,"h":30.47,"l":28.7095,"n":2586,"o":29.73,"t":"2025-09-10T04:00:00Z","v":83732,"vw":29.86907},{"c":31.82,"h":31.99,"l":29.835,"n":4084,"o":30,"t":"2025-09-11T04:00:00Z","v":155412,"vw":31.279681},{"c":31.3,"h":31.66,"l":30.87,"n":3021,"o":31.66,"t":"2025-09-12T04:00:00Z","v":94858,"vw":31.32561},{"c":32.62,"h":32.93,"l":31.175,"n":3759,"o":31.59,"t":"2025-09-15T04:00:00Z","v":144510,"vw":32.40215},{"c":32.53,"h":32.71,"l":31.77,"n":3294,"o":32.45,"t":"2025-09-16T04:00:00Z","v":84100,"vw":32.289945},{"c":32.33,"h":33.14,"l":32.01,"n":3109,"o":32.68,"t":"2025-09-17T04:00:00Z","v":108853,"vw":32.404426},{"c":33.17,"h":33.81,"l":32.58,"n":3530,"o":32.58,"t":"2025-09-18T04:00:00Z","v":106175,"vw":33.304366},{"c":32.92,"h":33.42,"l":32.7613,"n":2856,"o":33.29,"t":"2025-09-19T04:00:00Z","v":158768,"vw":33.013691},{"c":32.86,"h":33.07,"l":31.81,"n":3722,"o":32.62,"t":"2025-09-22T04:00:00Z","v":170199,"vw":32.60155},{"c":32.44,"h":33.255,"l":32.14,"n":2581,"o":32.92,"t":"2025-09-23T04:00:00Z","v":90676,"vw":32.606117},{"c":32.39,"h":32.61,"l":31.88,"n":3132,"o":32.5,"t":"2025-09-24T04:00:00Z","v":85092,"vw":32.349433},{"c":31.82,"h":32.21,"l":31.68,"n":2571,"o":32.07,"t":"2025-09-25T04:00:00Z","v":85091,"vw":31.935873},{"c":32.19,"h":32.29,"l":30.56,"n":2329,"o":31.99,"t":"2025-09-26T04:00:00Z","v":56729,"vw":32.046627},{"c":31.73,"h":32.38,"l":31.324,"n":2382,"o":32.38,"t":"2025-09-29T04:00:00Z","v":53486,"vw":31.874752},{"c":32.05,"h":32.08,"l":31.35,"n":2174,"o":31.43,"t":"2025-09-30T04:00:00Z","v":54219,"vw":31.855886},{"c":32.73,"h":32.9499,"l":31.29,"n":2435,"o":31.63,"t":"2025-10-01T04:00:00Z","v":102280,"vw":32.252736},{"c":32.48,"h":32.97,"l":31.87,"n":2952,"o":32.75,"t":"2025-10-02T04:00:00Z","v":91379,"vw":32.535438},{"c":32.4,"h":33.02,"l":32.2101,"n":1832,"o":32.82,"t":"2025-10-03T04:00:00Z","v":45548,"vw":32.506949},{"c":32.08,"h":32.82,"l":32.06,"n":2035,"o":32.78,"t":"2025-10-06T04:00:00Z","v":67498,"vw":32.297755},{"c":31.66,"h":32.06,"l":31.35,"n":2990,"o":31.93,"t":"2025-10-07T04:00:00Z","v":107054,"vw":31.654338},{"c":32.03,"h":32.6499,"l":31.355,"n":2858,"o":31.85,"t":"2025-10-08T04:00:00Z","v":98893,"vw":32.173754},{"c":32.85,"h":32.89,"l":31.74,"n":2885,"o":32,"t":"2025-10-09T04:00:00Z","v":62568,"vw":32.595761},{"c":30.75,"h":32.975,"l":30.6601,"n":2550,"o":32.85,"t":"2025-10-10T04:00:00Z","v":92812,"vw":31.252624},{"c":32.75,"h":32.9,"l":31.425,"n":3221,"o":31.66,"t":"2025-10-13T04:00:00Z","v":98492,"vw":32.496014},{"c":33.17,"h":33.44,"l":32.17,"n":3009,"o":32.17,"t":"2025-10-14T04:00:00Z","v":111836,"vw":33.155951},{"c":36.99,"h":37.19,"l":32.91,"n":5932,"o":33.56,"t":"2025-10-15T04:00:00Z","v":294491,"vw":35.683936},{"c":36.51,"h":38.0149,"l":36.1001,"n":5657,"o":37.54,"t":"2025-10-16T04:00:00Z","v":200832,"vw":36.916076},{"c":34.37,"h":36.485,"l":34.32,"n":3239,"o":36.09,"t":"2025-10-17T04:00:00Z","v":132070,"vw":35.12312},{"c":36.86,"h":37.31,"l":35.04,"n":4615,"o":35.31,"t":"2025-10-20T04:00:00Z","v":208379,"vw":36.311054},{"c":35.55,"h":37.605,"l":35.265,"n":3869,"o":36.75,"t":"2025-10-21T04:00:00Z","v":129255,"vw":35.877502},{"c":34.83,"h":36.28,"l":34.3076,"n":3574,"o":35.3,"t":"2025-10-22T04:00:00Z","v":141557,"vw":35.004797},{"c":37.16,"h":37.34,"l":34.88,"n":3611,"o":34.88,"t":"2025-10-23T04:00:00Z","v":175341,"vw":36.581001},{"c":36.49,"h":37.97,"l":36.36,"n":3360,"o":37.75,"t":"2025-10-24T04:00:00Z","v":131126,"vw":36.934781},{"c":35.96,"h":36.945,"l":35.875,"n":2697,"o":36.87,"t":"2025-10-27T04:00:00Z","v":100288,"vw":36.20374},{"c":37.07,"h":37.2999,"l":35.51,"n":4159,"o":35.95,"t":"2025-10-28T04:00:00Z","v":148809,"vw":36.725782},{"c":38.13,"h":38.5,"l":37.19,"n":5205,"o":37.19,"t":"2025-10-29T04:00:00Z","v":242935,"vw":37.996998},{"c":38.33,"h":38.9,"l":37.67,"n":4189,"o":37.87,"t":"2025-10-30T04:00:00Z","v":184276,"vw":38.412603},{"c":37.46,"h":38.35,"l":36.59,"n":3276,"o":38.1,"t":"2025-10-31T04:00:00Z","v":99343,"vw":37.479854},{"c":38.01,"h":38.265,"l":36.67,"n":3572,"o":37.83,"t":"2025-11-03T05:00:00Z","v":125953,"vw":37.831846},{"c":35.69,"h":37.77,"l":34.1836,"n":4859,"o":37.2,"t":"2025-11-04T05:00:00Z","v":213958,"vw":36.069277},{"c":36.09,"h":36.7311,"l":33.99,"n":5411,"o":35.48,"t":"2025-11-05T05:00:00Z","v":205910,"vw":35.622101},{"c":33.11,"h":37.043,"l":32.84,"n":4401,"o":36.22,"t":"2025-11-06T05:00:00Z","v":162716,"vw":33.665707},{"c":32.96,"h":34.2,"l":32.7,"n":3376,"o":32.99,"t":"2025-11-07T05:00:00Z","v":126622,"vw":33.125976},{"c":34.19,"h":34.5399,"l":32.97,"n":2874,"o":33.45,"t":"2025-11-10T05:00:00Z","v":92746,"vw":33.954955},{"c":33.61,"h":35.285,"l":33.21,"n":3324,"o":33.97,"t":"2025-11-11T05:00:00Z","v":118639,"vw":33.639425},{"c":33.55,"h":33.815,"l":33,"n":2921,"o":33.49,"t":"2025-11-12T05:00:00Z","v":78384,"vw":33.461011},{"c":32.05,"h":34.02,"l":31.71,"n":3204,"o":33.42,"t":"2025-11-13T05:00:00Z","v":117465,"vw":32.16498},{"c":31.95,"h":32.46,"l":30.95,"n":2967,"o":31.42,"t":"2025-11-14T05:00:00Z","v":110874,"vw":31.805138},{"c":30.42,"h":31.8631,"l":30.37,"n":2927,"o":31.79,"t":"2025-11-17T05:00:00Z","v":95375,"vw":30.774443},{"c":30.29,"h":30.76,"l":29.96,"n":3168,"o":30,"t":"2025-11-18T05:00:00Z","v":139983,"vw":30.322264},{"c":30.6,"h":30.86,"l":29.98,"n":2484,"o":30.39,"t":"2025-11-19T05:00:00Z","v":94393,"vw":30.482948},{"c":29.28,"h":32.521,"l":29.075,"n":3895,"o":31.57,"t":"2025-11-20T05:00:00Z","v":188745,"vw":30.208839},{"c":31.13,"h":31.69,"l":29.14,"n":3445,"o":29.34,"t":"2025-11-21T05:00:00Z","v":154240,"vw":30.885467},{"c":32.44,"h":32.7,"l":30.875,"n":2223,"o":31.4,"t":"2025-11-24T05:00:00Z","v":87086,"vw":32.266592},{"c":33.66,"h":34.61,"l":32.2185,"n":2281,"o":32.84,"t":"2025-11-25T05:00:00Z","v":85172,"vw":33.280771},{"c":34.05,"h":34.45,"l":33.3,"n":2474,"o":33.57,"t":"2025-11-26T05:00:00Z","v":97262,"vw":34.119766},{"c":34.14,"h":34.765,"l":33.735,"n":1209,"o":34.13,"t":"2025-11-28T05:00:00Z","v":41805,"vw":34.265574},{"c":34.46,"h":34.565,"l":33.7,"n":2735,"o":33.83,"t":"2025-12-01T05:00:00Z","v":104983,"vw":34.308579},{"c":34.99,"h":35.4,"l":34.365,"n":2965,"o":34.63,"t":"2025-12-02T05:00:00Z","v":91099,"vw":35.038001},{"c":36.73,"h":37,"l":35.34,"n":2527,"o":35.35,"t":"2025-12-03T05:00:00Z","v":108907,"vw":36.285981},{"c":37.32,"h":37.7553,"l":36.33,"n":2953,"o":36.33,"t":"2025-12-04T05:00:00Z","v":96472,"vw":37.318594},{"c":39.01,"h":39.2,"l":37.115,"n":4407,"o":37.32,"t":"2025-12-05T05:00:00Z","v":203001,"vw":38.715316},{"c":37.89,"h":39.1,"l":37.76,"n":4478,"o":39.1,"t":"2025-12-08T05:00:00Z","v":176876,"vw":38.341746},{"c":36.78,"h":38.135,"l":36.36,"n":2805,"o":37.29,"t":"2025-12-09T05:00:00Z","v":96563,"vw":36.78352},{"c":38.34,"h":39.23,"l":37.03,"n":3241,"o":37.03,"t":"2025-12-10T05:00:00Z","v":137628,"vw":38.292667},{"c":38.99,"h":39.44,"l":37.435,"n":4226,"o":38.2,"t":"2025-12-11T05:00:00Z","v":178719,"vw":38.893625},{"c":37.92,"h":39.86,"l":37.89,"n":4230,"o":39.22,"t":"2025-12-12T05:00:00Z","v":143834,"vw":38.436706},{"c":38.06,"h":38.62,"l":37.585,"n":3713,"o":38.21,"t":"2025-12-15T05:00:00Z","v":135698,"vw":38.123395},{"c":38.57,"h":39.03,"l":37.97,"n":3751,"o":37.97,"t":"2025-12-16T05:00:00Z","v":109992,"vw":38.500258},{"c":38.05,"h":39.28,"l":37.6401,"n":3431,"o":38.52,"t":"2025-12-17T05:00:00Z","v":143042,"vw":38.121959},{"c":38.2,"h":39.65,"l":38.0546,"n":3498,"o":39.65,"t":"2025-12-18T05:00:00Z","v":92774,"vw":38.525353},{"c":38.76,"h":38.86,"l":37.55,"n":5109,"o":37.94,"t":"2025-12-19T05:00:00Z","v":131737,"vw":38.588481},{"c":38.73,"h":39.5,"l":38.45,"n":3221,"o":39.16,"t":"2025-12-22T05:00:00Z","v":101702,"vw":39.055306},{"c":39.37,"h":39.5799,"l":38.13,"n":2994,"o":38.59,"t":"2025-12-23T05:00:00Z","v":91868,"vw":39.276163},{"c":39.47,"h":40.32,"l":38.99,"n":1873,"o":39.11,"t":"2025-12-24T05:00:00Z","v":66563,"vw":39.694687},{"c":39.69,"h":39.78,"l":38.78,"n":2959,"o":39.33,"t":"2025-12-26T05:00:00Z","v":115621,"vw":39.357308},{"c":39.19,"h":39.81,"l":38.7501,"n":2906,"o":39.51,"t":"2025-12-29T05:00:00Z","v":159752,"vw":39.191543},{"c":38.93,"h":39.73,"l":38.66,"n":2794,"o":39.22,"t":"2025-12-30T05:00:00Z","v":158735,"vw":39.237925},{"c":38.5,"h":39.22,"l":37.67,"n":4290,"o":39.22,"t":"2025-12-31T05:00:00Z","v":273127,"vw":38.596763},{"c":39.28,"h":39.5,"l":38.25,"n":4172,"o":38.8,"t":"2026-01-02T05:00:00Z","v":260922,"vw":39.015477},{"c":39.34,"h":40.6,"l":39.17,"n":3518,"o":39.46,"t":"2026-01-05T05:00:00Z","v":191443,"vw":39.764305},{"c":41.34,"h":41.38,"l":38.5142,"n":4805,"o":38.93,"t":"2026-01-06T05:00:00Z","v":214825,"vw":40.292565},{"c":40.03,"h":41.645,"l":39.6,"n":4661,"o":41.3,"t":"2026-01-07T05:00:00Z","v":197656,"vw":40.443609},{"c":40.38,"h":40.81,"l":39.26,"n":2398,"o":39.68,"t":"2026-01-08T05:00:00Z","v":92107,"vw":40.161579},{"c":41.67,"h":42.03,"l":40.12,"n":4305,"o":40.38,"t":"2026-01-09T05:00:00Z","v":166584,"vw":41.614539},{"c":41.55,"h":41.865,"l":40.54,"n":3998,"o":41.28,"t":"2026-01-12T05:00:00Z","v":86406,"vw":41.503704},{"c":41.51,"h":42.3,"l":40.845,"n":3651,"o":41.73,"t":"2026-01-13T05:00:00Z","v":123521,"vw":41.765002},{"c":41.83,"h":42.29,"l":40.7423,"n":3645,"o":41.5,"t":"2026-01-14T05:00:00Z","v":131055,"vw":41.412067},{"c":43.7,"h":44.4,"l":42.3,"n":4397,"o":42.3,"t":"2026-01-15T05:00:00Z","v":183772,"vw":43.569538},{"c":43.61,"h":44.45,"l":42.5608,"n":3988,"o":43.76,"t":"2026-01-16T05:00:00Z","v":143958,"vw":43.985453},{"c":43.72,"h":45.98,"l":42.1477,"n":8215,"o":42.46,"t":"2026-01-20T05:00:00Z","v":606698,"vw":44.814925},{"c":46.81,"h":49.88,"l":44.5,"n":12008,"o":45,"t":"2026-01-21T05:00:00Z","v":996119,"vw":46.507448},{"c":47.79,"h":50.5,"l":47.2601,"n":8511,"o":49.82,"t":"2026-01-22T05:00:00Z","v":604673,"vw":48.669924},{"c":44.14,"h":47.65,"l":43.8001,"n":5949,"o":47.65,"t":"2026-01-23T05:00:00Z","v":371803,"vw":44.751452},{"c":42.95,"h":44.36,"l":42.76,"n":5268,"o":43,"t":"2026-01-26T05:00:00Z","v":239608,"vw":43.282119},{"c":44.98,"h":45.1,"l":43,"n":6408,"o":43.15,"t":"2026-01-27T05:00:00Z","v":349629,"vw":44.527097},{"c":44.37,"h":45.825,"l":43.25,"n":6263,"o":45.51,"t":"2026-01-28T05:00:00Z","v":330064,"vw":44.11018},{"c":50.38,"h":50.55,"l":47.99,"n":13524,"o":48.5,"t":"2026-01-29T05:00:00Z","v":910556,"vw":49.719017},{"c":50.08,"h":51.55,"l":49.78,"n":13386,"o":50.9,"t":"2026-01-30T05:00:00Z","v":601907,"vw":50.319563},{"c":50.64,"h":53.9,"l":49.39,"n":11131,"o":49.43,"t":"2026-02-02T05:00:00Z","v":594506,"vw":52.107778},{"c":52.82,"h":54.61,"l":51.2,"n":8682,"o":52.1,"t":"2026-02-03T05:00:00Z","v":501287,"vw":52.843071},{"c":53.9,"h":55.8116,"l":52.1,"n":11482,"o":53.11,"t":"2026-02-04T05:00:00Z","v":604068,"vw":53.801152},{"c":52.04,"h":53.39,"l":51.28,"n":6789,"o":51.57,"t":"2026-02-05T05:00:00Z","v":340326,"vw":52.106417},{"c":55.98,"h":56.14,"l":52.755,"n":7668,"o":52.86,"t":"2026-02-06T05:00:00Z","v":406431,"vw":54.516215},{"c":55.07,"h":56.25,"l":53.6,"n":7939,"o":55.42,"t":"2026-02-09T05:00:00Z","v":410426,"vw":54.799853},{"c":53.59,"h":56.25,"l":52.95,"n":7288,"o":55.25,"t":"2026-02-10T05:00:00Z","v":475083,"vw":53.986154},{"c":46.43,"h":51.18,"l":44.2301,"n":15133,"o":47.76,"t":"2026-02-11T05:00:00Z","v":1080198,"vw":46.816243},{"c":46.68,"h":48.8,"l":45.27,"n":11809,"o":47.26,"t":"2026-02-12T05:00:00Z","v":580998,"vw":46.831512},{"c":44.2,"h":47.49,"l":44.08,"n":8090,"o":46.66,"t":"2026-02-13T05:00:00Z","v":505676,"vw":45.085136},{"c":45.41,"h":46.42,"l":44.01,"n":5956,"o":44.16,"t":"2026-02-17T05:00:00Z","v":268931,"vw":45.375267},{"c":46.03,"h":47.7,"l":45.51,"n":4778,"o":45.7,"t":"2026-02-18T05:00:00Z","v":239775,"vw":46.550374},{"c":46.91,"h":46.93,"l":44.59,"n":4108,"o":45.38,"t":"2026-02-19T05:00:00Z","v":189967,"vw":45.991486},{"c":47.85,"h":48.48,"l":45.45,"n":4359,"o":46.03,"t":"2026-02-20T05:00:00Z","v":239043,"vw":47.510779},{"c":46.81,"h":47.57,"l":45.52,"n":4403,"o":47.57,"t":"2026-02-23T05:00:00Z","v":237907,"vw":46.463908},{"c":46.79,"h":48.59,"l":46.445,"n":4204,"o":47.73,"t":"2026-02-24T05:00:00Z","v":150123,"vw":47.005904},{"c":48.31,"h":48.43,"l":46.557,"n":3316,"o":47.47,"t":"2026-02-25T05:00:00Z","v":139306,"vw":48.053159},{"c":47.26,"h":48.2,"l":45.18,"n":4000,"o":48.2,"t":"2026-02-26T05:00:00Z","v":161557,"vw":46.925578},{"c":46.07,"h":46.36,"l":44.765,"n":4402,"o":46.36,"t":"2026-02-27T05:00:00Z","v":234863,"vw":45.659593},{"c":49.22,"h":49.715,"l":44.24,"n":5434,"o":45.12,"t":"2026-03-02T05:00:00Z","v":307237,"vw":48.758493},{"c":47.58,"h":48.3,"l":43.31,"n":4421,"o":47,"t":"2026-03-03T05:00:00Z","v":161111,"vw":47.488613},{"c":46.98,"h":48.53,"l":46.47,"n":3885,"o":48.53,"t":"2026-03-04T05:00:00Z","v":129688,"vw":47.187938},{"c":44.99,"h":47.4,"l":44.08,"n":4072,"o":46.23,"t":"2026-03-05T05:00:00Z","v":117817,"vw":45.09591},{"c":43.46,"h":44.47,"l":42.15,"n":4803,"o":43.07,"t":"2026-03-06T05:00:00Z","v":169373,"vw":43.270496},{"c":43.57,"h":43.715,"l":41,"n":4768,"o":42.24,"t":"2026-03-09T04:00:00Z","v":137364,"vw":42.435381},{"c":44.54,"h":46.33,"l":43.87,"n":3740,"o":43.87,"t":"2026-03-10T04:00:00Z","v":142151,"vw":44.926651},{"c":43.88,"h":46.079,"l":43.73,"n":4692,"o":44.07,"t":"2026-03-11T04:00:00Z","v":166372,"vw":44.083777},{"c":41.71,"h":43.515,"l":41.6,"n":5748,"o":43.14,"t":"2026-03-12T04:00:00Z","v":219830,"vw":42.092274},{"c":41.01,"h":42.585,"l":40.205,"n":6143,"o":42.34,"t":"2026-03-13T04:00:00Z","v":286522,"vw":41.001303},{"c":41.16,"h":42.59,"l":40.6125,"n":3966,"o":42.11,"t":"2026-03-16T04:00:00Z","v":218527,"vw":41.231702},{"c":40.82,"h":41.53,"l":39.74,"n":5537,"o":41.32,"t":"2026-03-17T04:00:00Z","v":239686,"vw":40.582399},{"c":41.1,"h":42.26,"l":39.79,"n":4509,"o":40.53,"t":"2026-03-18T04:00:00Z","v":235080,"vw":41.274946},{"c":43.29,"h":43.7,"l":39.16,"n":5276,"o":40.06,"t":"2026-03-19T04:00:00Z","v":282315,"vw":42.217047},{"c":40.64,"h":43.083,"l":40.26,"n":4724,"o":42.67,"t":"2026-03-20T04:00:00Z","v":207366,"vw":41.059482},{"c":42.15,"h":42.56,"l":39.66,"n":3891,"o":39.66,"t":"2026-03-23T04:00:00Z","v":129830,"vw":41.651051},{"c":42.77,"h":43.59,"l":41.715,"n":3010,"o":41.92,"t":"2026-03-24T04:00:00Z","v":106065,"vw":42.924226},{"c":45.5,"h":47.51,"l":43.29,"n":8913,"o":43.29,"t":"2026-03-25T04:00:00Z","v":694073,"vw":45.954275},{"c":42.52,"h":45.49,"l":42.32,"n":5412,"o":44.19,"t":"2026-03-26T04:00:00Z","v":262337,"vw":43.648203},{"c":41.55,"h":42.02,"l":39.75,"n":10762,"o":41.52,"t":"2026-03-27T04:00:00Z","v":469477,"vw":40.92244},{"c":40.68,"h":42.19,"l":40.33,"n":6215,"o":42.16,"t":"2026-03-30T04:00:00Z","v":243033,"vw":41.07584},{"c":43.42,"h":43.56,"l":41.4,"n":3994,"o":41.75,"t":"2026-03-31T04:00:00Z","v":190442,"vw":42.987995},{"c":43.97,"h":45.62,"l":43.84,"n":4906,"o":44.39,"t":"2026-04-01T04:00:00Z","v":135531,"vw":44.415117},{"c":44.77,"h":45.34,"l":42.18,"n":5633,"o":42.18,"t":"2026-04-02T04:00:00Z","v":194209,"vw":44.598678},{"c":46.12,"h":46.675,"l":44.8,"n":5241,"o":45.66,"t":"2026-04-06T04:00:00Z","v":177115,"vw":46.017384},{"c":46.73,"h":46.865,"l":44.37,"n":5101,"o":45.73,"t":"2026-04-07T04:00:00Z","v":174326,"vw":46.375713},{"c":49.08,"h":51,"l":48.11,"n":4473,"o":49.93,"t":"2026-04-08T04:00:00Z","v":149827,"vw":49.03032},{"c":49.23,"h":49.615,"l":47.94,"n":5089,"o":48.9,"t":"2026-04-09T04:00:00Z","v":154192,"vw":49.206674},{"c":49.9,"h":50.125,"l":48.88,"n":4016,"o":49.85,"t":"2026-04-10T04:00:00Z","v":212170,"vw":49.488067},{"c":51.96,"h":52.76,"l":49.7,"n":6555,"o":49.7,"t":"2026-04-13T04:00:00Z","v":240024,"vw":51.763163},{"c":51.8,"h":53.04,"l":51.59,"n":3924,"o":52.16,"t":"2026-04-14T04:00:00Z","v":122519,"vw":52.128122},{"c":50.8,"h":51.615,"l":49.91,"n":3410,"o":51.46,"t":"2026-04-15T04:00:00Z","v":107409,"vw":50.834235},{"c":51.38,"h":51.71,"l":50.51,"n":3418,"o":50.51,"t":"2026-04-16T04:00:00Z","v":85766,"vw":51.258993},{"c":53.22,"h":54.1,"l":52,"n":4879,"o":52.37,"t":"2026-04-17T04:00:00Z","v":157015,"vw":53.087285},{"c":53.16,"h":54.392,"l":52.81,"n":5496,"o":53.43,"t":"2026-04-20T04:00:00Z","v":165838,"vw":53.306631},{"c":54.42,"h":56.7047,"l":52.7701,"n":9439,"o":53.24,"t":"2026-04-21T04:00:00Z","v":484114,"vw":54.796523},{"c":57.31,"h":57.79,"l":54.85,"n":7964,"o":55.61,"t":"2026-04-22T04:00:00Z","v":464660,"vw":56.506496},{"c":57.79,"h":59.9108,"l":56.0101,"n":6930,"o":57.3,"t":"2026-04-23T04:00:00Z","v":314341,"vw":57.937765},{"c":60.62,"h":61.46,"l":57.73,"n":7165,"o":58.54,"t":"2026-04-24T04:00:00Z","v":290752,"vw":60.265012},{"c":58.58,"h":61.18,"l":57,"n":7018,"o":60.75,"t":"2026-04-27T04:00:00Z","v":227712,"vw":58.441997},{"c":57.21,"h":57.93,"l":56.4,"n":6741,"o":57.33,"t":"2026-04-28T04:00:00Z","v":212652,"vw":57.197027},{"c":56.27,"h":57.795,"l":55.2,"n":6628,"o":57.78,"t":"2026-04-29T04:00:00Z","v":254312,"vw":56.416218},{"c":60.42,"h":61.94,"l":57.28,"n":6262,"o":57.35,"t":"2026-04-30T04:00:00Z","v":283272,"vw":60.124747},{"c":60.22,"h":60.68,"l":58.74,"n":5225,"o":59.95,"t":"2026-05-01T04:00:00Z","v":159994,"vw":59.902613},{"c":60.03,"h":61.825,"l":59.09,"n":6982,"o":60.64,"t":"2026-05-04T04:00:00Z","v":181117,"vw":60.368962},{"c":63.95,"h":65.52,"l":60.51,"n":8770,"o":60.51,"t":"2026-05-05T04:00:00Z","v":311187,"vw":63.95782},{"c":63.57,"h":66.12,"l":62.06,"n":7526,"o":64.69,"t":"2026-05-06T04:00:00Z","v":339057,"vw":63.623448},{"c":62.43,"h":63.64,"l":60.77,"n":7393,"o":62.92,"t":"2026-05-07T04:00:00Z","v":254421,"vw":62.171696},{"c":67.24,"h":68.86,"l":63.45,"n":12501,"o":63.92,"t":"2026-05-08T04:00:00Z","v":635648,"vw":67.041304},{"c":66.6,"h":68.699,"l":65.84,"n":10446,"o":67.67,"t":"2026-05-11T04:00:00Z","v":302833,"vw":67.136824},{"c":85.57,"h":87.8799,"l":79.15,"n":26338,"o":83.94,"t":"2026-05-12T04:00:00Z","v":1104649,"vw":83.273001},{"c":99.6,"h":104.5,"l":91.85,"n":29541,"o":92.37,"t":"2026-05-13T04:00:00Z","v":1453677,"vw":99.057437},{"c":100.34,"h":105.17,"l":93.32,"n":25276,"o":99.6,"t":"2026-05-14T04:00:00Z","v":1225977,"vw":100.796828},{"c":97.32,"h":100.75,"l":92.79,"n":27204,"o":95.7,"t":"2026-05-15T04:00:00Z","v":618398,"vw":96.949139},{"c":105.21,"h":108,"l":97.425,"n":26982,"o":102.82,"t":"2026-05-18T04:00:00Z","v":854051,"vw":103.017616},{"c":97.95,"h":104.4,"l":90.01,"n":21448,"o":104.4,"t":"2026-05-19T04:00:00Z","v":1083432,"vw":95.808509},{"c":100.71,"h":100.73,"l":93.13,"n":13323,"o":100.07,"t":"2026-05-20T04:00:00Z","v":509852,"vw":97.753558},{"c":104.04,"h":106.405,"l":98.01,"n":13375,"o":100.18,"t":"2026-05-21T04:00:00Z","v":502496,"vw":103.306882},{"c":113.76,"h":114.11,"l":104.075,"n":15591,"o":104.89,"t":"2026-05-22T04:00:00Z","v":625280,"vw":110.920399},{"c":123.41,"h":124.4,"l":115,"n":31503,"o":121.37,"t":"2026-05-26T04:00:00Z","v":1318384,"vw":121.051711},{"c":125.92,"h":131.68,"l":118.31,"n":23386,"o":126.44,"t":"2026-05-27T04:00:00Z","v":952985,"vw":125.788371},{"c":125.25,"h":129.57,"l":116.62,"n":15114,"o":125,"t":"2026-05-28T04:00:00Z","v":595649,"vw":124.263988},{"c":125.31,"h":125.96,"l":116.2,"n":12414,"o":124.04,"t":"2026-05-29T04:00:00Z","v":535910,"vw":121.52255},{"c":126.24,"h":129.7199,"l":119.46,"n":13177,"o":125,"t":"2026-06-01T04:00:00Z","v":548956,"vw":123.782609},{"c":132.93,"h":136.21,"l":125.21,"n":13796,"o":128,"t":"2026-06-02T04:00:00Z","v":508146,"vw":133.041342},{"c":129.93,"h":134.33,"l":126.99,"n":9770,"o":131.48,"t":"2026-06-03T04:00:00Z","v":360479,"vw":129.854989},{"c":128.24,"h":135,"l":118.8301,"n":20002,"o":125.27,"t":"2026-06-04T04:00:00Z","v":779918,"vw":127.481719},{"c":117.51,"h":125.98,"l":114.1,"n":14645,"o":124,"t":"2026-06-05T04:00:00Z","v":611198,"vw":119.440977},{"c":119.96,"h":123.22,"l":115.226,"n":10793,"o":123.22,"t":"2026-06-08T04:00:00Z","v":399699,"vw":119.163059},{"c":122.66,"h":133.1499,"l":112.3905,"n":13924,"o":123.82,"t":"2026-06-09T04:00:00Z","v":602965,"vw":122.047016},{"c":122.25,"h":129.29,"l":118.52,"n":14755,"o":120,"t":"2026-06-10T04:00:00Z","v":681194,"vw":124.115027},{"c":141.7,"h":142.22,"l":123,"n":19763,"o":123,"t":"2026-06-11T04:00:00Z","v":862129,"vw":135.335149},{"c":139.52,"h":145.03,"l":133.1776,"n":17635,"o":141.42,"t":"2026-06-12T04:00:00Z","v":645004,"vw":139.343553},{"c":146.03,"h":148.39,"l":139.4,"n":19604,"o":146.66,"t":"2026-06-15T04:00:00Z","v":698959,"vw":145.037094},{"c":138.44,"h":147.96,"l":135.85,"n":12729,"o":147.96,"t":"2026-06-16T04:00:00Z","v":429278,"vw":139.677036},{"c":133.45,"h":142.5544,"l":132.97,"n":16462,"o":141.95,"t":"2026-06-17T04:00:00Z","v":669086,"vw":138.067017},{"c":141.34,"h":145.1,"l":136.111,"n":12621,"o":139.42,"t":"2026-06-18T04:00:00Z","v":449906,"vw":140.663529},{"c":140.92,"h":145.8999,"l":134.87,"n":12452,"o":144.5,"t":"2026-06-22T04:00:00Z","v":448443,"vw":139.613327},{"c":134.17,"h":137.585,"l":127.4529,"n":11421,"o":132.88,"t":"2026-06-23T04:00:00Z","v":427573,"vw":133.638755},{"c":133.39,"h":136.15,"l":127.49,"n":13169,"o":133.56,"t":"2026-06-24T04:00:00Z","v":490190,"vw":132.487678},{"c":134.02,"h":138.87,"l":128.5,"n":12900,"o":138.27,"t":"2026-06-25T04:00:00Z","v":448491,"vw":134.899179},{"c":127.82,"h":131.5096,"l":122.83,"n":16043,"o":130.745,"t":"2026-06-26T04:00:00Z","v":1008565,"vw":126.682122},{"c":142.09,"h":143.0275,"l":126.01,"n":16882,"o":129.58,"t":"2026-06-29T04:00:00Z","v":737170,"vw":136.906405},{"c":149.91,"h":151.78,"l":143.39,"n":19613,"o":147.7,"t":"2026-06-30T04:00:00Z","v":949675,"vw":149.449718},{"c":144.01,"h":151.24,"l":136.52,"n":19138,"o":144,"t":"2026-07-01T04:00:00Z","v":696489,"vw":145.365214},{"c":121.59,"h":143.94,"l":119.48,"n":22808,"o":142.81,"t":"2026-07-02T04:00:00Z","v":913634,"vw":127.961528},{"c":123,"h":130.48,"l":122.17,"n":17841,"o":125.49,"t":"2026-07-06T04:00:00Z","v":683966,"vw":125.693681},{"c":108.45,"h":118.44,"l":106.5023,"n":20452,"o":118.44,"t":"2026-07-07T04:00:00Z","v":721539,"vw":109.739731},{"c":107.95,"h":112.29,"l":105.79,"n":24145,"o":106.9,"t":"2026-07-08T04:00:00Z","v":512307,"vw":108.319978},{"c":113.49,"h":117.0135,"l":112.01,"n":13177,"o":113.5,"t":"2026-07-09T04:00:00Z","v":439318,"vw":114.993236},{"c":112.7,"h":114.7331,"l":108.73,"n":9974,"o":111.91,"t":"2026-07-10T04:00:00Z","v":324751,"vw":112.852814},{"c":105.67,"h":110.5,"l":103.8699,"n":12665,"o":107.1,"t":"2026-07-13T04:00:00Z","v":503525,"vw":106.401639},{"c":110.87,"h":111.9552,"l":107.88,"n":9385,"o":110.45,"t":"2026-07-14T04:00:00Z","v":284795,"vw":110.16347},{"c":107.56,"h":113.5,"l":102.43,"n":13612,"o":113.47,"t":"2026-07-15T04:00:00Z","v":522562,"vw":106.584391},{"c":100.66,"h":105,"l":96.7666,"n":27482,"o":102.91,"t":"2026-07-16T04:00:00Z","v":702947,"vw":99.459474},{"c":103.89,"h":105.35,"l":93.3353,"n":11957,"o":96.3,"t":"2026-07-17T04:00:00Z","v":384009,"vw":101.25317},{"c":102.54,"h":107.88,"l":101.0908,"n":9620,"o":106.54,"t":"2026-07-20T04:00:00Z","v":266461,"vw":102.993405},{"c":112.42,"h":112.67,"l":104.7701,"n":9705,"o":107.75,"t":"2026-07-21T04:00:00Z","v":305804,"vw":110.356352},{"c":110.23,"h":113.355,"l":108.5,"n":7118,"o":108.58,"t":"2026-07-22T04:00:00Z","v":201201,"vw":110.622545},{"c":110.54,"h":111.13,"l":106.89,"n":22665,"o":108,"t":"2026-07-23T04:00:00Z","v":326364,"vw":109.237041},{"c":104.44,"h":110.605,"l":102.59,"n":23584,"o":109.92,"t":"2026-07-24T04:00:00Z","v":494883,"vw":104.672756},{"c":102.31,"h":106.35,"l":96.0201,"n":21466,"o":104.82,"t":"2026-07-27T04:00:00Z","v":462778,"vw":100.187666},{"c":91.88,"h":98.27,"l":86.17,"n":17295,"o":98.09,"t":"2026-07-28T04:00:00Z","v":765366,"vw":89.504458},{"c":81.26,"h":93.16,"l":79.76,"n":18741,"o":90.51,"t":"2026-07-29T04:00:00Z","v":929454,"vw":82.556566},{"c":87.92,"h":88.7223,"l":83.8401,"n":15587,"o":86.9,"t":"2026-07-30T04:00:00Z","v":681662,"vw":86.89335},{"c":92.05,"h":93.99,"l":89.56,"n":13566,"o":92.71,"t":"2026-07-31T04:00:00Z","v":477476,"vw":92.022162},{"c":91.6,"h":95.09,"l":88,"n":9465,"o":90,"t":"2026-08-03T04:00:00Z","v":395695,"vw":92.096705},{"c":101,"h":102.12,"l":97,"n":13696,"o":97.42,"t":"2026-08-04T04:00:00Z","v":608611,"vw":100.512595},{"c":73.56,"h":80,"l":65.41,"n":45857,"o":68.22,"t":"2026-08-05T04:00:00Z","v":2047405,"vw":74.32823},{"c":68.05,"h":73.3,"l":67.67,"n":22064,"o":71.4,"t":"2026-08-06T04:00:00Z","v":1043186,"vw":69.57405},{"c":68.59,"h":71.27,"l":66.3,"n":15725,"o":69,"t":"2026-08-07T04:00:00Z","v":683686,"vw":69.335208},{"c":64.88,"h":70.79,"l":64.37,"n":20208,"o":69.695,"t":"2026-08-10T04:00:00Z","v":673048,"vw":66.301698},{"c":67.14,"h":68.9826,"l":64.93,"n":14957,"o":65.395,"t":"2026-08-11T04:00:00Z","v":618665,"vw":66.812748},{"c":70.13,"h":72.76,"l":68.8,"n":12246,"o":70.89,"t":"2026-08-12T04:00:00Z","v":576817,"vw":69.977389},{"c":68.13,"h":72.8599,"l":67.75,"n":11623,"o":69.6,"t":"2026-08-13T04:00:00Z","v":604138,"vw":69.482994},{"c":72.72,"h":73.03,"l":68.56,"n":10693,"o":68.56,"t":"2026-08-14T04:00:00Z","v":405920,"vw":71.63281},{"c":76.23,"h":76.58,"l":73.7101,"n":16115,"o":75,"t":"2026-08-17T04:00:00Z","v":951638,"vw":75.490181},{"c":67.79,"h":72.85,"l":66.08,"n":18298,"o":72.85,"t":"2026-08-18T04:00:00Z","v":739125,"vw":67.767708},{"c":63.13,"h":68.65,"l":62.585,"n":17850,"o":67.94,"t":"2026-08-19T04:00:00Z","v":867726,"vw":63.590684},{"c":62.26,"h":63.5,"l":60.845,"n":12971,"o":62.86,"t":"2026-08-20T04:00:00Z","v":596404,"vw":61.982184},{"c":66.61,"h":66.89,"l":60.62,"n":17301,"o":63.32,"t":"2026-08-21T04:00:00Z","v":1005608,"vw":64.593719},{"c":66.16,"h":66.49,"l":63.5,"n":16695,"o":65,"t":"2026-08-24T04:00:00Z","v":727590,"vw":65.513017},{"c":64.45,"h":69,"l":63.91,"n":11013,"o":68.4,"t":"2026-08-25T04:00:00Z","v":410705,"vw":65.85312},{"c":64.06,"h":66.24,"l":63.89,"n":7984,"o":65.29,"t":"2026-08-26T04:00:00Z","v":247549,"vw":64.595001},{"c":66.22,"h":67.02,"l":64.59,"n":7316,"o":65.67,"t":"2026-08-27T04:00:00Z","v":266681,"vw":66.092266},{"c":62.55,"h":66.68,"l":62.27,"n":7941,"o":65.7,"t":"2026-08-28T04:00:00Z","v":285307,"vw":64.199153},{"c":61.81,"h":63.5297,"l":60.09,"n":9105,"o":63.49,"t":"2026-08-31T04:00:00Z","v":548081,"vw":61.677525},{"c":60.45,"h":61.27,"l":59.73,"n":9153,"o":60.07,"t":"2026-09-01T04:00:00Z","v":337572,"vw":60.410486},{"c":61.35,"h":61.76,"l":59.0001,"n":8296,"o":60.35,"t":"2026-09-02T04:00:00Z","v":274758,"vw":61.146782},{"c":62.76,"h":63,"l":59.37,"n":9731,"o":60.93,"t":"2026-09-03T04:00:00Z","v":340371,"vw":62.328967},{"c":63.01,"h":64.56,"l":62.16,"n":8650,"o":63,"t":"2026-09-04T04:00:00Z","v":271271,"vw":62.983353},{"c":64.68,"h":65.92,"l":63.46,"n":12033,"o":63.74,"t":"2026-09-08T04:00:00Z","v":408831,"vw":64.940035},{"c":63.26,"h":66,"l":62.81,"n":10778,"o":64.35,"t":"2026-09-09T04:00:00Z","v":262275,"vw":63.882598},{"c":61.72,"h":63.45,"l":61.5433,"n":9585,"o":61.85,"t":"2026-09-10T04:00:00Z","v":251516,"vw":62.147363},{"c":65.37,"h":66.795,"l":63.24,"n":10811,"o":63.24,"t":"2026-09-11T04:00:00Z","v":354385,"vw":65.401363},{"c":60.49,"h":62.684,"l":60.12,"n":10643,"o":62.36,"t":"2026-09-14T04:00:00Z","v":377644,"vw":61.112836},{"c":60.58,"h":62.7107,"l":59.47,"n":9580,"o":61.99,"t":"2026-09-15T04:00:00Z","v":273431,"vw":60.456354},{"c":61.04,"h":62.81,"l":60.305,"n":7059,"o":61.97,"t":"2026-09-16T04:00:00Z","v":253211,"vw":61.391798},{"c":62.06,"h":64.25,"l":62,"n":7366,"o":63.54,"t":"2026-09-17T04:00:00Z","v":270045,"vw":62.520401},{"c":62.65,"h":63.6065,"l":61.66,"n":7692,"o":63.33,"t":"2026-09-18T04:00:00Z","v":328742,"vw":62.529107},{"c":64.95,"h":65.34,"l":63.2601,"n":9766,"o":64.595,"t":"2026-09-21T04:00:00Z","v":375738,"vw":64.487892},{"c":69.91,"h":70.59,"l":64.205,"n":11325,"o":64.41,"t":"2026-09-22T04:00:00Z","v":450530,"vw":68.370951},{"c":69.83,"h":69.9,"l":66.83,"n":6719,"o":69.24,"t":"2026-09-23T04:00:00Z","v":251126,"vw":69.130726},{"c":68.57,"h":69.78,"l":67.1,"n":7664,"o":67.65,"t":"2026-09-24T04:00:00Z","v":318456,"vw":68.62137},{"c":71.63,"h":73.3,"l":69.445,"n":10707,"o":69.8,"t":"2026-09-25T04:00:00Z","v":472227,"vw":71.971799},{"c":70.88,"h":71.94,"l":68.09,"n":8787,"o":70.47,"t":"2026-09-28T04:00:00Z","v":292488,"vw":70.390993},{"c":71.7,"h":73.18,"l":70.72,"n":7319,"o":72.7,"t":"2026-09-29T04:00:00Z","v":237212,"vw":71.678987},{"c":72.74,"h":72.91,"l":70.2501,"n":7019,"o":72.49,"t":"2026-09-30T04:00:00Z","v":366666,"vw":72.408578},{"c":75.09,"h":75.75,"l":70.9704,"n":8544,"o":73.46,"t":"2026-10-01T04:00:00Z","v":336652,"vw":74.050117},{"c":79.07,"h":80.24,"l":77.19,"n":10916,"o":77.34,"t":"2026-10-02T04:00:00Z","v":381136,"vw":79.022537},{"c":78.06,"h":79,"l":76.47,"n":9172,"o":78.79,"t":"2026-10-05T04:00:00Z","v":298567,"vw":78.117665},{"c":77.91,"h":79,"l":77.44,"n":7662,"o":78.62,"t":"2026-10-06T04:00:00Z","v":222986,"vw":78.079167},{"c":75.34,"h":76.5,"l":74.14,"n":7993,"o":75.8,"t":"2026-10-07T04:00:00Z","v":281588,"vw":75.156434},{"c":72.25,"h":74.73,"l":71.25,"n":9733,"o":73.67,"t":"2026-10-08T04:00:00Z","v":385506,"vw":72.836855},{"c":72.63,"h":73.69,"l":71.615,"n":7067,"o":73.41,"t":"2026-10-09T04:00:00Z","v":177451,"vw":72.699877},{"c":69.2,"h":72.04,"l":68.89,"n":8305,"o":72.04,"t":"2026-10-12T04:00:00Z","v":261346,"vw":69.779669},{"c":67.48,"h":68.385,"l":65.69,"n":9897,"o":66.87,"t":"2026-10-13T04:00:00Z","v":420438,"vw":67.405315},{"c":63.58,"h":66.49,"l":62.11,"n":9981,"o":66.49,"t":"2026-10-14T04:00:00Z","v":345002,"vw":63.997135},{"c":64.06,"h":64.52,"l":58.5101,"n":12115,"o":60.7,"t":"2026-10-15T04:00:00Z","v":462081,"vw":62.104737},{"c":60.4,"h":63.75,"l":60.14,"n":8219,"o":63.75,"t":"2026-10-16T04:00:00Z","v":303395,"vw":61.113636},{"c":60.75,"h":62.84,"l":60.06,"n":6345,"o":62.84,"t":"2026-10-19T04:00:00Z","v":236225,"vw":60.874148},{"c":61.51,"h":62.49,"l":58.72,"n":6556,"o":59.29,"t":"2026-10-20T04:00:00Z","v":265388,"vw":61.366579},{"c":64.145,"h":64.735,"l":62.91,"n":2934,"o":63.778,"t":"2026-10-21T04:00:00Z","v":100824,"vw":63.887454}],"volatilityBars":[{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-09-18T11:00:00Z","v":480,"vw":62.75},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-18T12:45:00Z","v":100,"vw":63},{"c":63.3,"h":63.6065,"l":62.98,"n":119,"o":63.33,"t":"2026-09-18T13:30:00Z","v":16193,"vw":63.294769},{"c":62.525,"h":63.3,"l":62.37,"n":102,"o":63.3,"t":"2026-09-18T13:45:00Z","v":3534,"vw":62.68952},{"c":62.225,"h":62.52,"l":61.67,"n":260,"o":62.52,"t":"2026-09-18T14:00:00Z","v":9235,"vw":62.055737},{"c":62.1,"h":62.235,"l":61.925,"n":136,"o":62.1425,"t":"2026-09-18T14:15:00Z","v":4169,"vw":62.08839},{"c":62.07,"h":62.09,"l":62.04,"n":68,"o":62.09,"t":"2026-09-18T14:30:00Z","v":1588,"vw":62.064286},{"c":61.92,"h":61.945,"l":61.725,"n":56,"o":61.725,"t":"2026-09-18T14:45:00Z","v":3441,"vw":61.931173},{"c":61.945,"h":62.115,"l":61.92,"n":116,"o":61.92,"t":"2026-09-18T15:00:00Z","v":3670,"vw":62.049091},{"c":61.945,"h":61.945,"l":61.945,"n":3,"o":61.945,"t":"2026-09-18T15:15:00Z","v":113,"vw":61.945},{"c":61.66,"h":61.9,"l":61.66,"n":189,"o":61.84,"t":"2026-09-18T15:30:00Z","v":3972,"vw":61.774521},{"c":61.845,"h":62.04,"l":61.67,"n":104,"o":61.67,"t":"2026-09-18T15:45:00Z","v":3735,"vw":61.824871},{"c":61.75,"h":61.9899,"l":61.75,"n":44,"o":61.9899,"t":"2026-09-18T16:00:00Z","v":2222,"vw":61.936077},{"c":61.85,"h":61.92,"l":61.715,"n":142,"o":61.72,"t":"2026-09-18T16:15:00Z","v":3781,"vw":61.819944},{"c":62.19,"h":62.19,"l":61.931,"n":50,"o":61.931,"t":"2026-09-18T16:30:00Z","v":4063,"vw":62.048665},{"c":62.07,"h":62.32,"l":62.07,"n":135,"o":62.26,"t":"2026-09-18T16:45:00Z","v":4689,"vw":62.162792},{"c":62.22,"h":62.29,"l":62.07,"n":177,"o":62.08,"t":"2026-09-18T17:00:00Z","v":7183,"vw":62.221554},{"c":62.26,"h":62.31,"l":62.195,"n":27,"o":62.195,"t":"2026-09-18T17:15:00Z","v":1204,"vw":62.277778},{"c":62.225,"h":62.3,"l":62.18,"n":116,"o":62.3,"t":"2026-09-18T17:30:00Z","v":3557,"vw":62.251149},{"c":61.93,"h":62.2617,"l":61.93,"n":187,"o":62.2617,"t":"2026-09-18T17:45:00Z","v":4597,"vw":62.128463},{"c":61.94,"h":62.05,"l":61.93,"n":112,"o":61.98,"t":"2026-09-18T18:00:00Z","v":3208,"vw":61.98316},{"c":62.17,"h":62.17,"l":61.88,"n":129,"o":61.88,"t":"2026-09-18T18:15:00Z","v":3877,"vw":62.048125},{"c":62.17,"h":62.17,"l":62.06,"n":67,"o":62.0706,"t":"2026-09-18T18:30:00Z","v":1854,"vw":62.104208},{"c":61.94,"h":62.14,"l":61.94,"n":161,"o":62.1,"t":"2026-09-18T18:45:00Z","v":4746,"vw":62.049594},{"c":62.15,"h":62.16,"l":61.999,"n":306,"o":62.02,"t":"2026-09-18T19:00:00Z","v":7779,"vw":62.077312},{"c":61.99,"h":62.28,"l":61.97,"n":346,"o":62.085,"t":"2026-09-18T19:15:00Z","v":5944,"vw":62.09736},{"c":62.15,"h":62.2672,"l":61.95,"n":519,"o":61.95,"t":"2026-09-18T19:30:00Z","v":10303,"vw":62.136991},{"c":62.67,"h":62.88,"l":62.17,"n":1324,"o":62.33,"t":"2026-09-18T19:45:00Z","v":43284,"vw":62.606276},{"c":62.8,"h":62.8,"l":62.65,"n":62,"o":62.65,"t":"2026-09-18T20:00:00Z","v":133332,"vw":62.650274},{"c":62.86,"h":62.86,"l":62.86,"n":3,"o":62.86,"t":"2026-09-18T20:45:00Z","v":200,"vw":62.86},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-18T21:00:00Z","v":100,"vw":64},{"c":63.5,"h":63.5,"l":62.8,"n":2,"o":62.8,"t":"2026-09-18T21:30:00Z","v":687,"vw":63.054731},{"c":62.8,"h":62.8,"l":62.8,"n":6,"o":62.8,"t":"2026-09-18T22:45:00Z","v":434,"vw":62.8},{"c":64,"h":64,"l":63,"n":14,"o":63.57,"t":"2026-09-21T08:00:00Z","v":519,"vw":63.64},{"c":64.49,"h":64.49,"l":64.21,"n":3,"o":64.21,"t":"2026-09-21T12:15:00Z","v":201,"vw":64.35},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-09-21T12:30:00Z","v":250,"vw":64},{"c":65.2,"h":65.2,"l":64.5,"n":35,"o":64.5,"t":"2026-09-21T12:45:00Z","v":1613,"vw":64.916945},{"c":65.4224,"h":65.4224,"l":64.65,"n":3,"o":64.65,"t":"2026-09-21T13:15:00Z","v":430,"vw":65.2293},{"c":64.22,"h":65,"l":63.63,"n":350,"o":64.595,"t":"2026-09-21T13:30:00Z","v":36762,"vw":64.734368},{"c":64.06,"h":64.32,"l":63.8,"n":118,"o":64.32,"t":"2026-09-21T13:45:00Z","v":4888,"vw":64.092164},{"c":63.86,"h":64.3,"l":63.2601,"n":263,"o":63.8,"t":"2026-09-21T14:00:00Z","v":17070,"vw":63.748571},{"c":64.51,"h":64.51,"l":63.656,"n":317,"o":63.9,"t":"2026-09-21T14:15:00Z","v":19902,"vw":64.003496},{"c":63.95,"h":64.5199,"l":63.95,"n":290,"o":64.17,"t":"2026-09-21T14:30:00Z","v":16192,"vw":64.234286},{"c":63.72,"h":63.97,"l":63.56,"n":125,"o":63.955,"t":"2026-09-21T14:45:00Z","v":4591,"vw":63.80443},{"c":64.165,"h":64.17,"l":63.72,"n":215,"o":63.72,"t":"2026-09-21T15:00:00Z","v":15422,"vw":64.054576},{"c":64,"h":64.27,"l":63.86,"n":181,"o":64.27,"t":"2026-09-21T15:15:00Z","v":7329,"vw":64.125178},{"c":63.94,"h":64.145,"l":63.9,"n":160,"o":64.145,"t":"2026-09-21T15:30:00Z","v":3929,"vw":63.9925},{"c":64.18,"h":64.34,"l":63.89,"n":365,"o":64.06,"t":"2026-09-21T15:45:00Z","v":16629,"vw":64.096794},{"c":64.33,"h":64.44,"l":64.195,"n":140,"o":64.195,"t":"2026-09-21T16:00:00Z","v":5727,"vw":64.280297},{"c":64.36,"h":64.52,"l":64.01,"n":454,"o":64.42,"t":"2026-09-21T16:15:00Z","v":20666,"vw":64.292338},{"c":64.165,"h":64.64,"l":64.165,"n":369,"o":64.45,"t":"2026-09-21T16:30:00Z","v":16163,"vw":64.373676},{"c":64.395,"h":64.51,"l":64.16,"n":260,"o":64.16,"t":"2026-09-21T16:45:00Z","v":9340,"vw":64.43621},{"c":64.53,"h":64.73,"l":64.4145,"n":182,"o":64.465,"t":"2026-09-21T17:00:00Z","v":6752,"vw":64.569227},{"c":64.31,"h":64.54,"l":64.2282,"n":303,"o":64.52,"t":"2026-09-21T17:15:00Z","v":5095,"vw":64.365552},{"c":64.36,"h":64.36,"l":64.13,"n":120,"o":64.33,"t":"2026-09-21T17:30:00Z","v":3983,"vw":64.271695},{"c":64.52,"h":64.6399,"l":64.3158,"n":191,"o":64.4772,"t":"2026-09-21T17:45:00Z","v":5539,"vw":64.464479},{"c":64.64,"h":64.68,"l":64.435,"n":121,"o":64.51,"t":"2026-09-21T18:00:00Z","v":2951,"vw":64.554963},{"c":64.69,"h":64.9,"l":64.6371,"n":170,"o":64.76,"t":"2026-09-21T18:15:00Z","v":4541,"vw":64.760188},{"c":64.92,"h":64.96,"l":64.7,"n":205,"o":64.785,"t":"2026-09-21T18:30:00Z","v":5114,"vw":64.835472},{"c":64.68,"h":64.9227,"l":64.6,"n":320,"o":64.9227,"t":"2026-09-21T18:45:00Z","v":7554,"vw":64.737218},{"c":64.56,"h":64.73,"l":64.47,"n":365,"o":64.6,"t":"2026-09-21T19:00:00Z","v":8766,"vw":64.604174},{"c":64.4528,"h":64.47,"l":64.18,"n":143,"o":64.47,"t":"2026-09-21T19:15:00Z","v":4789,"vw":64.379827},{"c":65,"h":65,"l":64.22,"n":477,"o":64.24,"t":"2026-09-21T19:30:00Z","v":23868,"vw":64.635867},{"c":65.02,"h":65.34,"l":64.83,"n":1236,"o":65.29,"t":"2026-09-21T19:45:00Z","v":39145,"vw":65.144198},{"c":64.95,"h":64.95,"l":64.95,"n":40,"o":64.95,"t":"2026-09-21T20:00:00Z","v":26369,"vw":64.95},{"c":65.41,"h":65.41,"l":65.41,"n":7,"o":65.41,"t":"2026-09-21T21:45:00Z","v":652,"vw":65.41},{"c":65.6759,"h":65.6759,"l":65.6759,"n":1,"o":65.6759,"t":"2026-09-21T22:30:00Z","v":500,"vw":65.6759},{"c":65.47,"h":65.47,"l":65.47,"n":1,"o":65.47,"t":"2026-09-21T22:45:00Z","v":100,"vw":65.47},{"c":64.63,"h":65.47,"l":64.63,"n":10,"o":65.47,"t":"2026-09-22T08:00:00Z","v":441,"vw":65.134},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-09-22T09:45:00Z","v":185,"vw":64.63},{"c":64.0919,"h":64.0919,"l":64.0919,"n":1,"o":64.0919,"t":"2026-09-22T12:00:00Z","v":500,"vw":64.0919},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-09-22T12:45:00Z","v":300,"vw":65.37},{"c":64.9,"h":64.9,"l":64.9,"n":3,"o":64.9,"t":"2026-09-22T13:00:00Z","v":201,"vw":64.9},{"c":64.62,"h":65.5,"l":64.205,"n":304,"o":64.41,"t":"2026-09-22T13:30:00Z","v":11562,"vw":64.583278},{"c":66.19,"h":66.19,"l":64.36,"n":268,"o":64.4327,"t":"2026-09-22T13:45:00Z","v":10261,"vw":65.114286},{"c":66.14,"h":66.19,"l":65.74,"n":237,"o":66.19,"t":"2026-09-22T14:00:00Z","v":10040,"vw":65.920056},{"c":66.775,"h":66.8999,"l":66.1,"n":377,"o":66.21,"t":"2026-09-22T14:15:00Z","v":16663,"vw":66.4472},{"c":65.94,"h":67.1899,"l":65.94,"n":238,"o":66.75,"t":"2026-09-22T14:30:00Z","v":10255,"vw":66.584126},{"c":65.765,"h":65.88,"l":65.35,"n":365,"o":65.6,"t":"2026-09-22T14:45:00Z","v":12804,"vw":65.592723},{"c":66.22,"h":66.22,"l":65.77,"n":172,"o":65.77,"t":"2026-09-22T15:00:00Z","v":5093,"vw":66.006974},{"c":66.465,"h":66.54,"l":65.83,"n":413,"o":66.37,"t":"2026-09-22T15:15:00Z","v":16178,"vw":66.141747},{"c":66.51,"h":66.6,"l":66.1901,"n":201,"o":66.465,"t":"2026-09-22T15:30:00Z","v":6582,"vw":66.381555},{"c":66.7,"h":66.7,"l":66.34,"n":275,"o":66.51,"t":"2026-09-22T15:45:00Z","v":13592,"vw":66.515611},{"c":66.59,"h":66.7,"l":66.52,"n":210,"o":66.58,"t":"2026-09-22T16:00:00Z","v":4990,"vw":66.600308},{"c":66.9299,"h":66.9299,"l":66.34,"n":261,"o":66.59,"t":"2026-09-22T16:15:00Z","v":9613,"vw":66.630664},{"c":67.99,"h":67.99,"l":66.79,"n":410,"o":66.79,"t":"2026-09-22T16:30:00Z","v":18396,"vw":67.459685},{"c":67.88,"h":68.09,"l":67.69,"n":324,"o":67.84,"t":"2026-09-22T16:45:00Z","v":9624,"vw":67.853375},{"c":67.91,"h":68.3,"l":67.61,"n":423,"o":67.875,"t":"2026-09-22T17:00:00Z","v":18942,"vw":67.94127},{"c":68.1597,"h":68.55,"l":67.92,"n":328,"o":67.92,"t":"2026-09-22T17:15:00Z","v":11912,"vw":68.213544},{"c":68.11,"h":68.255,"l":68.08,"n":200,"o":68.21,"t":"2026-09-22T17:30:00Z","v":5488,"vw":68.167356},{"c":68.81,"h":68.81,"l":68.155,"n":394,"o":68.155,"t":"2026-09-22T17:45:00Z","v":15266,"vw":68.425713},{"c":68.505,"h":68.855,"l":68.46,"n":285,"o":68.74,"t":"2026-09-22T18:00:00Z","v":9883,"vw":68.729242},{"c":68.76,"h":68.76,"l":68.33,"n":349,"o":68.56,"t":"2026-09-22T18:15:00Z","v":9947,"vw":68.5505},{"c":68.91,"h":69.11,"l":68.6,"n":383,"o":68.65,"t":"2026-09-22T18:30:00Z","v":20861,"vw":68.826891},{"c":68.83,"h":68.98,"l":68.6901,"n":225,"o":68.79,"t":"2026-09-22T18:45:00Z","v":5156,"vw":68.856167},{"c":68.89,"h":68.97,"l":68.7401,"n":313,"o":68.96,"t":"2026-09-22T19:00:00Z","v":6979,"vw":68.896618},{"c":69.64,"h":69.815,"l":68.95,"n":410,"o":68.95,"t":"2026-09-22T19:15:00Z","v":12827,"vw":69.273688},{"c":70.43,"h":70.43,"l":69.62,"n":776,"o":69.71,"t":"2026-09-22T19:30:00Z","v":23266,"vw":70.035706},{"c":69.91,"h":70.59,"l":69.84,"n":1615,"o":70.3,"t":"2026-09-22T19:45:00Z","v":69289,"vw":70.106955},{"c":69.91,"h":69.99,"l":69.91,"n":25,"o":69.99,"t":"2026-09-22T20:00:00Z","v":66340,"vw":69.910379},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-22T20:15:00Z","v":200,"vw":70},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-09-22T20:45:00Z","v":200,"vw":69.6},{"c":69.4878,"h":69.4878,"l":69.4878,"n":1,"o":69.4878,"t":"2026-09-22T21:45:00Z","v":150,"vw":69.4878},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-09-22T23:45:00Z","v":100,"vw":70.64},{"c":70.39,"h":70.39,"l":70.39,"n":6,"o":70.39,"t":"2026-09-23T08:00:00Z","v":413,"vw":70.39},{"c":70.39,"h":70.39,"l":70.39,"n":1,"o":70.39,"t":"2026-09-23T08:30:00Z","v":100,"vw":70.39},{"c":70.3,"h":70.3,"l":70.3,"n":5,"o":70.3,"t":"2026-09-23T09:15:00Z","v":293,"vw":70.3},{"c":70.29,"h":70.29,"l":70.11,"n":4,"o":70.11,"t":"2026-09-23T11:00:00Z","v":600,"vw":70.14169},{"c":69.63,"h":69.63,"l":68.27,"n":2,"o":68.27,"t":"2026-09-23T11:15:00Z","v":400,"vw":68.61},{"c":69.1,"h":69.1,"l":69.07,"n":9,"o":69.07,"t":"2026-09-23T11:30:00Z","v":402,"vw":69.079646},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-09-23T11:45:00Z","v":100,"vw":68.01},{"c":68.6798,"h":68.6798,"l":68.6798,"n":3,"o":68.6798,"t":"2026-09-23T12:15:00Z","v":496,"vw":68.6798},{"c":67.6042,"h":69.24,"l":67.6042,"n":361,"o":69.24,"t":"2026-09-23T13:30:00Z","v":14655,"vw":68.603599},{"c":67.52,"h":67.96,"l":66.83,"n":203,"o":67.84,"t":"2026-09-23T13:45:00Z","v":7047,"vw":67.524469},{"c":67.4,"h":68.2,"l":67.4,"n":218,"o":67.41,"t":"2026-09-23T14:00:00Z","v":11203,"vw":67.828575},{"c":67.7201,"h":68.185,"l":67.47,"n":202,"o":68,"t":"2026-09-23T14:15:00Z","v":10585,"vw":67.838756},{"c":68.125,"h":68.74,"l":68.1,"n":116,"o":68.165,"t":"2026-09-23T14:30:00Z","v":3310,"vw":68.316899},{"c":68.56,"h":68.88,"l":67.84,"n":194,"o":67.84,"t":"2026-09-23T14:45:00Z","v":7230,"vw":68.643815},{"c":68.97,"h":68.97,"l":68.5381,"n":153,"o":68.79,"t":"2026-09-23T15:00:00Z","v":8383,"vw":68.843201},{"c":69,"h":69.255,"l":68.94,"n":94,"o":69.1,"t":"2026-09-23T15:15:00Z","v":4084,"vw":69.037536},{"c":68.89,"h":68.89,"l":68.7915,"n":33,"o":68.7915,"t":"2026-09-23T15:30:00Z","v":743,"vw":68.865375},{"c":68.58,"h":69.1723,"l":68.1649,"n":148,"o":68.78,"t":"2026-09-23T15:45:00Z","v":9552,"vw":68.744702},{"c":68.6226,"h":68.63,"l":68.27,"n":83,"o":68.48,"t":"2026-09-23T16:00:00Z","v":2145,"vw":68.544844},{"c":68.81,"h":68.935,"l":68.56,"n":79,"o":68.745,"t":"2026-09-23T16:15:00Z","v":3326,"vw":68.76383},{"c":68.68,"h":68.84,"l":68.67,"n":76,"o":68.67,"t":"2026-09-23T16:30:00Z","v":2085,"vw":68.715524},{"c":68.38,"h":68.585,"l":68.2331,"n":81,"o":68.585,"t":"2026-09-23T16:45:00Z","v":2862,"vw":68.394511},{"c":68.2,"h":68.38,"l":68.2,"n":100,"o":68.2694,"t":"2026-09-23T17:00:00Z","v":3911,"vw":68.251616},{"c":68.8414,"h":68.92,"l":68.45,"n":126,"o":68.45,"t":"2026-09-23T17:15:00Z","v":3358,"vw":68.68135},{"c":69.175,"h":69.2,"l":68.5101,"n":131,"o":68.71,"t":"2026-09-23T17:30:00Z","v":3741,"vw":68.869863},{"c":69.34,"h":69.43,"l":69.22,"n":83,"o":69.22,"t":"2026-09-23T17:45:00Z","v":3938,"vw":69.337012},{"c":69.55,"h":69.55,"l":69.16,"n":106,"o":69.22,"t":"2026-09-23T18:00:00Z","v":2782,"vw":69.313859},{"c":69.76,"h":69.85,"l":69.55,"n":98,"o":69.56,"t":"2026-09-23T18:15:00Z","v":2207,"vw":69.67},{"c":69.6097,"h":69.68,"l":69.3701,"n":66,"o":69.515,"t":"2026-09-23T18:30:00Z","v":2406,"vw":69.502116},{"c":69.66,"h":69.66,"l":69.5,"n":146,"o":69.51,"t":"2026-09-23T18:45:00Z","v":2850,"vw":69.54421},{"c":69.5,"h":69.8,"l":69.43,"n":216,"o":69.75,"t":"2026-09-23T19:00:00Z","v":4647,"vw":69.669222},{"c":69.42,"h":69.49,"l":69.34,"n":129,"o":69.35,"t":"2026-09-23T19:15:00Z","v":2800,"vw":69.442724},{"c":69.37,"h":69.55,"l":69.37,"n":137,"o":69.55,"t":"2026-09-23T19:30:00Z","v":2383,"vw":69.436351},{"c":69.87,"h":69.9,"l":69.08,"n":1118,"o":69.47,"t":"2026-09-23T19:45:00Z","v":60732,"vw":69.64454},{"c":69.83,"h":69.83,"l":69.71,"n":22,"o":69.75,"t":"2026-09-23T20:00:00Z","v":38539,"vw":69.823499},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-09-23T20:30:00Z","v":2000,"vw":69.6},{"c":69.62,"h":69.62,"l":69.62,"n":56,"o":69.62,"t":"2026-09-23T21:45:00Z","v":1119,"vw":69.62},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-23T23:00:00Z","v":1010,"vw":70},{"c":68.1,"h":68.1,"l":68.1,"n":2,"o":68.1,"t":"2026-09-24T09:45:00Z","v":223,"vw":68.1},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-09-24T11:00:00Z","v":2001,"vw":69},{"c":67.776,"h":67.776,"l":67.776,"n":1,"o":67.776,"t":"2026-09-24T11:45:00Z","v":100,"vw":67.776},{"c":67.0234,"h":67.0234,"l":67.0234,"n":1,"o":67.0234,"t":"2026-09-24T12:30:00Z","v":1500,"vw":67.0234},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-09-24T13:15:00Z","v":100,"vw":68.01},{"c":68.66,"h":68.665,"l":67.1,"n":236,"o":67.65,"t":"2026-09-24T13:30:00Z","v":11820,"vw":68.126715},{"c":68.09,"h":69,"l":67.3101,"n":211,"o":68.545,"t":"2026-09-24T13:45:00Z","v":11035,"vw":68.366221},{"c":68.15,"h":68.77,"l":67.94,"n":223,"o":68.0351,"t":"2026-09-24T14:00:00Z","v":10525,"vw":68.388061},{"c":68.06,"h":68.23,"l":67.57,"n":210,"o":67.82,"t":"2026-09-24T14:15:00Z","v":7379,"vw":67.802029},{"c":67.84,"h":68.26,"l":67.84,"n":99,"o":68,"t":"2026-09-24T14:30:00Z","v":2029,"vw":68.060833},{"c":68.09,"h":68.27,"l":67.695,"n":206,"o":67.695,"t":"2026-09-24T14:45:00Z","v":7113,"vw":67.99464},{"c":68.11,"h":68.375,"l":67.96,"n":232,"o":68.3,"t":"2026-09-24T15:00:00Z","v":8976,"vw":68.153289},{"c":67.955,"h":68.05,"l":67.6625,"n":240,"o":67.92,"t":"2026-09-24T15:15:00Z","v":8532,"vw":67.885997},{"c":67.7,"h":67.92,"l":67.2,"n":305,"o":67.895,"t":"2026-09-24T15:30:00Z","v":20166,"vw":67.43397},{"c":67.84,"h":67.9,"l":67.77,"n":59,"o":67.77,"t":"2026-09-24T15:45:00Z","v":1276,"vw":67.826949},{"c":67.655,"h":67.735,"l":67.655,"n":38,"o":67.735,"t":"2026-09-24T16:00:00Z","v":978,"vw":67.684286},{"c":68.59,"h":69.325,"l":67.79,"n":349,"o":67.79,"t":"2026-09-24T16:15:00Z","v":20426,"vw":68.670329},{"c":69.45,"h":69.78,"l":68.59,"n":172,"o":68.59,"t":"2026-09-24T16:30:00Z","v":9840,"vw":69.490061},{"c":69.6,"h":69.72,"l":68.91,"n":200,"o":69.19,"t":"2026-09-24T16:45:00Z","v":11910,"vw":69.401036},{"c":69.12,"h":69.555,"l":68.775,"n":215,"o":69.4971,"t":"2026-09-24T17:00:00Z","v":10761,"vw":69.238708},{"c":68.87,"h":69.07,"l":68.78,"n":64,"o":68.96,"t":"2026-09-24T17:15:00Z","v":3135,"vw":68.917518},{"c":69.12,"h":69.12,"l":68.905,"n":76,"o":68.905,"t":"2026-09-24T17:30:00Z","v":4819,"vw":68.999643},{"c":69.46,"h":69.71,"l":69.1,"n":154,"o":69.26,"t":"2026-09-24T17:45:00Z","v":4715,"vw":69.432231},{"c":69.5,"h":69.66,"l":68.99,"n":133,"o":69.2,"t":"2026-09-24T18:00:00Z","v":4816,"vw":69.292769},{"c":69.5,"h":69.77,"l":69.27,"n":146,"o":69.42,"t":"2026-09-24T18:15:00Z","v":4639,"vw":69.49334},{"c":69.29,"h":69.365,"l":69.04,"n":152,"o":69.33,"t":"2026-09-24T18:30:00Z","v":3669,"vw":69.258355},{"c":69.7014,"h":69.7014,"l":69.2725,"n":109,"o":69.2725,"t":"2026-09-24T18:45:00Z","v":3726,"vw":69.560593},{"c":69.23,"h":69.6015,"l":69.23,"n":112,"o":69.6015,"t":"2026-09-24T19:00:00Z","v":2896,"vw":69.338458},{"c":68.94,"h":69.29,"l":68.94,"n":170,"o":69.19,"t":"2026-09-24T19:15:00Z","v":4781,"vw":69.086346},{"c":68.845,"h":69.375,"l":68.8,"n":381,"o":68.9474,"t":"2026-09-24T19:30:00Z","v":15303,"vw":68.981489},{"c":68.58,"h":69.06,"l":68.58,"n":1265,"o":68.845,"t":"2026-09-24T19:45:00Z","v":50012,"vw":68.804575},{"c":68.4,"h":68.58,"l":68.4,"n":15,"o":68.58,"t":"2026-09-24T20:00:00Z","v":49165,"vw":68.568232},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-09-24T20:15:00Z","v":100,"vw":68.45},{"c":69.27,"h":69.27,"l":69.27,"n":1,"o":69.27,"t":"2026-09-24T20:45:00Z","v":100,"vw":69.27},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-09-24T21:45:00Z","v":500,"vw":69.4},{"c":70.1,"h":70.1,"l":70.1,"n":39,"o":70.1,"t":"2026-09-25T09:45:00Z","v":412,"vw":70.1},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-09-25T10:00:00Z","v":300,"vw":70.2},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-09-25T11:00:00Z","v":335,"vw":69.57},{"c":69.99,"h":69.99,"l":69.99,"n":10,"o":69.99,"t":"2026-09-25T12:45:00Z","v":229,"vw":69.99},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-25T13:00:00Z","v":100,"vw":70},{"c":71.47,"h":71.9047,"l":69.445,"n":326,"o":69.8,"t":"2026-09-25T13:30:00Z","v":18330,"vw":70.622662},{"c":72.745,"h":72.87,"l":71.1101,"n":451,"o":71.6814,"t":"2026-09-25T13:45:00Z","v":19414,"vw":72.042436},{"c":71.52,"h":73,"l":71.3375,"n":608,"o":73,"t":"2026-09-25T14:00:00Z","v":39556,"vw":72.061348},{"c":71.15,"h":71.585,"l":70.75,"n":339,"o":71.2,"t":"2026-09-25T14:15:00Z","v":12922,"vw":71.148949},{"c":71.07,"h":71.49,"l":71,"n":224,"o":71.3,"t":"2026-09-25T14:30:00Z","v":5695,"vw":71.253723},{"c":71.15,"h":71.55,"l":71.045,"n":249,"o":71.045,"t":"2026-09-25T14:45:00Z","v":8407,"vw":71.33647},{"c":71.6916,"h":72.1,"l":71.23,"n":306,"o":71.23,"t":"2026-09-25T15:00:00Z","v":31352,"vw":71.933514},{"c":72.245,"h":72.245,"l":71.77,"n":129,"o":71.97,"t":"2026-09-25T15:15:00Z","v":4121,"vw":72.041442},{"c":71.7,"h":72.59,"l":71.7,"n":197,"o":72.2,"t":"2026-09-25T15:30:00Z","v":7344,"vw":72.258699},{"c":72.17,"h":72.17,"l":71.3,"n":608,"o":71.5,"t":"2026-09-25T15:45:00Z","v":50335,"vw":71.524599},{"c":73.13,"h":73.14,"l":72.2,"n":304,"o":72.34,"t":"2026-09-25T16:00:00Z","v":19524,"vw":72.925219},{"c":72.55,"h":73.3,"l":72.47,"n":260,"o":72.965,"t":"2026-09-25T16:15:00Z","v":7795,"vw":72.95628},{"c":72.71,"h":73,"l":72.56,"n":141,"o":72.9,"t":"2026-09-25T16:30:00Z","v":4211,"vw":72.8332},{"c":72.63,"h":72.95,"l":72.57,"n":240,"o":72.71,"t":"2026-09-25T16:45:00Z","v":10314,"vw":72.805042},{"c":72.64,"h":72.79,"l":72.16,"n":247,"o":72.63,"t":"2026-09-25T17:00:00Z","v":7573,"vw":72.590317},{"c":72.41,"h":72.76,"l":72.41,"n":139,"o":72.76,"t":"2026-09-25T17:15:00Z","v":12345,"vw":72.501706},{"c":72.16,"h":72.1755,"l":72,"n":136,"o":72.1755,"t":"2026-09-25T17:30:00Z","v":6585,"vw":72.117335},{"c":72.2,"h":72.78,"l":72.2,"n":159,"o":72.38,"t":"2026-09-25T17:45:00Z","v":6631,"vw":72.534476},{"c":72.23,"h":72.345,"l":72.06,"n":136,"o":72.345,"t":"2026-09-25T18:00:00Z","v":3438,"vw":72.204853},{"c":72.23,"h":72.23,"l":71.98,"n":187,"o":72.18,"t":"2026-09-25T18:15:00Z","v":5443,"vw":72.115028},{"c":72.25,"h":72.425,"l":72.1258,"n":212,"o":72.24,"t":"2026-09-25T18:30:00Z","v":4242,"vw":72.257218},{"c":72.34,"h":72.84,"l":72.21,"n":434,"o":72.36,"t":"2026-09-25T18:45:00Z","v":20829,"vw":72.412981},{"c":72.65,"h":72.83,"l":72.19,"n":293,"o":72.3244,"t":"2026-09-25T19:00:00Z","v":10616,"vw":72.564078},{"c":72.1228,"h":72.725,"l":72.1228,"n":270,"o":72.72,"t":"2026-09-25T19:15:00Z","v":13379,"vw":72.539732},{"c":72.125,"h":72.27,"l":71.7422,"n":509,"o":72.12,"t":"2026-09-25T19:30:00Z","v":19268,"vw":72.017731},{"c":71.64,"h":72.335,"l":71.64,"n":1511,"o":72.21,"t":"2026-09-25T19:45:00Z","v":52820,"vw":72.002015},{"c":72.8364,"h":72.8364,"l":71.63,"n":34,"o":71.63,"t":"2026-09-25T20:00:00Z","v":47836,"vw":71.632923},{"c":69.57,"h":69.57,"l":69.28,"n":15,"o":69.28,"t":"2026-09-28T08:00:00Z","v":366,"vw":69.473333},{"c":69.21,"h":69.28,"l":68.95,"n":7,"o":68.95,"t":"2026-09-28T10:15:00Z","v":593,"vw":69.201455},{"c":68.95,"h":68.95,"l":68.95,"n":2,"o":68.95,"t":"2026-09-28T10:45:00Z","v":506,"vw":68.95},{"c":69,"h":69,"l":69,"n":15,"o":69,"t":"2026-09-28T11:00:00Z","v":1069,"vw":69},{"c":69.99,"h":70,"l":69.99,"n":9,"o":70,"t":"2026-09-28T11:30:00Z","v":860,"vw":69.998668},{"c":70.96,"h":70.96,"l":70.96,"n":3,"o":70.96,"t":"2026-09-28T12:00:00Z","v":127,"vw":70.96},{"c":70.45,"h":70.7,"l":69.01,"n":246,"o":70.47,"t":"2026-09-28T13:30:00Z","v":14787,"vw":70.047751},{"c":70.1341,"h":70.54,"l":68.7661,"n":218,"o":69.79,"t":"2026-09-28T13:45:00Z","v":9556,"vw":69.505756},{"c":69.9088,"h":70.55,"l":68.9401,"n":235,"o":70.0825,"t":"2026-09-28T14:00:00Z","v":7269,"vw":69.764938},{"c":69.875,"h":70.61,"l":69.137,"n":205,"o":69.5,"t":"2026-09-28T14:15:00Z","v":9375,"vw":69.851622},{"c":68.95,"h":70.3,"l":68.95,"n":200,"o":69.87,"t":"2026-09-28T14:30:00Z","v":9758,"vw":69.749143},{"c":69.08,"h":69.42,"l":68.37,"n":244,"o":69,"t":"2026-09-28T14:45:00Z","v":6540,"vw":68.879872},{"c":68.795,"h":69.44,"l":68.57,"n":294,"o":69.14,"t":"2026-09-28T15:00:00Z","v":16352,"vw":68.794059},{"c":69.065,"h":69.065,"l":68.09,"n":343,"o":68.68,"t":"2026-09-28T15:15:00Z","v":8929,"vw":68.704748},{"c":69.05,"h":69.48,"l":68.99,"n":216,"o":69.04,"t":"2026-09-28T15:30:00Z","v":6746,"vw":69.090757},{"c":69.5107,"h":69.5107,"l":69.09,"n":112,"o":69.185,"t":"2026-09-28T15:45:00Z","v":2649,"vw":69.270269},{"c":69.29,"h":69.5299,"l":69.255,"n":127,"o":69.33,"t":"2026-09-28T16:00:00Z","v":4569,"vw":69.389317},{"c":71.33,"h":71.3385,"l":69.47,"n":384,"o":69.47,"t":"2026-09-28T16:15:00Z","v":10882,"vw":70.568324},{"c":71,"h":71.34,"l":70.63,"n":319,"o":71.03,"t":"2026-09-28T16:30:00Z","v":12924,"vw":70.964092},{"c":70.43,"h":71.41,"l":70.43,"n":120,"o":71.2216,"t":"2026-09-28T16:45:00Z","v":5851,"vw":71.201645},{"c":71.61,"h":71.82,"l":70.6,"n":252,"o":70.63,"t":"2026-09-28T17:00:00Z","v":7887,"vw":71.329965},{"c":71.25,"h":71.6,"l":70.8,"n":161,"o":71.6,"t":"2026-09-28T17:15:00Z","v":3686,"vw":71.223987},{"c":70.88,"h":71.34,"l":70.88,"n":138,"o":71.047,"t":"2026-09-28T17:30:00Z","v":2817,"vw":71.145454},{"c":71.3519,"h":71.39,"l":71.3519,"n":50,"o":71.39,"t":"2026-09-28T17:45:00Z","v":802,"vw":71.380475},{"c":71.83,"h":71.855,"l":71.44,"n":199,"o":71.475,"t":"2026-09-28T18:00:00Z","v":4233,"vw":71.677273},{"c":71.6,"h":71.805,"l":71.6,"n":116,"o":71.805,"t":"2026-09-28T18:15:00Z","v":2610,"vw":71.719209},{"c":71.82,"h":71.93,"l":71.61,"n":235,"o":71.755,"t":"2026-09-28T18:30:00Z","v":9887,"vw":71.80835},{"c":71.855,"h":71.87,"l":71.405,"n":228,"o":71.66,"t":"2026-09-28T18:45:00Z","v":4892,"vw":71.602953},{"c":71.405,"h":71.94,"l":71.33,"n":132,"o":71.94,"t":"2026-09-28T19:00:00Z","v":5729,"vw":71.536481},{"c":70.8,"h":71.47,"l":70.6597,"n":323,"o":71.335,"t":"2026-09-28T19:15:00Z","v":8803,"vw":70.970615},{"c":70.52,"h":70.89,"l":70.52,"n":343,"o":70.75,"t":"2026-09-28T19:30:00Z","v":9858,"vw":70.752945},{"c":70.9,"h":70.93,"l":70.3,"n":1211,"o":70.5,"t":"2026-09-28T19:45:00Z","v":38211,"vw":70.674399},{"c":70.88,"h":70.88,"l":70.88,"n":26,"o":70.88,"t":"2026-09-28T20:00:00Z","v":37715,"vw":70.88},{"c":69.4728,"h":69.4728,"l":69.4728,"n":1,"o":69.4728,"t":"2026-09-28T22:00:00Z","v":300,"vw":69.4728},{"c":69.9138,"h":69.9138,"l":69.9138,"n":1,"o":69.9138,"t":"2026-09-28T23:30:00Z","v":200,"vw":69.9138},{"c":72.2782,"h":72.3,"l":72.1,"n":14,"o":72.14,"t":"2026-09-29T12:45:00Z","v":1359,"vw":72.184461},{"c":72.1,"h":72.1,"l":72.1,"n":6,"o":72.1,"t":"2026-09-29T13:00:00Z","v":329,"vw":72.1},{"c":72.98,"h":72.98,"l":72,"n":167,"o":72.7,"t":"2026-09-29T13:30:00Z","v":8634,"vw":72.553533},{"c":72.65,"h":73.18,"l":72.02,"n":294,"o":72.95,"t":"2026-09-29T13:45:00Z","v":10832,"vw":72.692425},{"c":72.42,"h":73.01,"l":71.92,"n":151,"o":72.7,"t":"2026-09-29T14:00:00Z","v":16417,"vw":72.254642},{"c":71.93,"h":72.205,"l":71.82,"n":157,"o":72.0324,"t":"2026-09-29T14:15:00Z","v":3637,"vw":72.020985},{"c":71.95,"h":71.95,"l":71.745,"n":61,"o":71.84,"t":"2026-09-29T14:30:00Z","v":2221,"vw":71.828333},{"c":71.98,"h":71.98,"l":71.635,"n":120,"o":71.94,"t":"2026-09-29T14:45:00Z","v":4533,"vw":71.751053},{"c":71.555,"h":71.905,"l":70.99,"n":286,"o":71.83,"t":"2026-09-29T15:00:00Z","v":12214,"vw":71.34723},{"c":71.3073,"h":71.63,"l":71.0301,"n":104,"o":71.555,"t":"2026-09-29T15:15:00Z","v":4440,"vw":71.410823},{"c":71.32,"h":71.37,"l":71.04,"n":106,"o":71.32,"t":"2026-09-29T15:30:00Z","v":4953,"vw":71.174591},{"c":71.23,"h":71.485,"l":71.2,"n":157,"o":71.2,"t":"2026-09-29T15:45:00Z","v":3392,"vw":71.351439},{"c":71.17,"h":71.38,"l":71.17,"n":63,"o":71.305,"t":"2026-09-29T16:00:00Z","v":1384,"vw":71.2725},{"c":71.06,"h":71.15,"l":70.845,"n":157,"o":71.15,"t":"2026-09-29T16:15:00Z","v":5722,"vw":70.9915},{"c":70.97,"h":71.115,"l":70.97,"n":46,"o":71.115,"t":"2026-09-29T16:30:00Z","v":1205,"vw":71.02},{"c":70.84,"h":71.19,"l":70.84,"n":112,"o":70.85,"t":"2026-09-29T16:45:00Z","v":2520,"vw":70.97122},{"c":71.025,"h":71.025,"l":70.72,"n":105,"o":70.83,"t":"2026-09-29T17:00:00Z","v":4646,"vw":70.853241},{"c":71.16,"h":71.22,"l":70.91,"n":121,"o":71,"t":"2026-09-29T17:15:00Z","v":3956,"vw":71.082504},{"c":71.185,"h":71.28,"l":71.185,"n":29,"o":71.19,"t":"2026-09-29T17:30:00Z","v":852,"vw":71.204091},{"c":70.945,"h":71.1825,"l":70.94,"n":107,"o":71.18,"t":"2026-09-29T17:45:00Z","v":3262,"vw":71.074512},{"c":71.16,"h":71.445,"l":71.16,"n":229,"o":71.2,"t":"2026-09-29T18:00:00Z","v":7116,"vw":71.292494},{"c":71.27,"h":71.39,"l":71.13,"n":159,"o":71.29,"t":"2026-09-29T18:15:00Z","v":3538,"vw":71.271935},{"c":71.35,"h":71.61,"l":71.05,"n":239,"o":71.23,"t":"2026-09-29T18:30:00Z","v":6343,"vw":71.322628},{"c":71.46,"h":71.62,"l":71.38,"n":98,"o":71.405,"t":"2026-09-29T18:45:00Z","v":2099,"vw":71.42391},{"c":71.63,"h":71.63,"l":71.35,"n":129,"o":71.46,"t":"2026-09-29T19:00:00Z","v":2448,"vw":71.453931},{"c":71.415,"h":71.54,"l":71.28,"n":136,"o":71.485,"t":"2026-09-29T19:15:00Z","v":3357,"vw":71.42866},{"c":71.445,"h":71.695,"l":71.34,"n":454,"o":71.51,"t":"2026-09-29T19:30:00Z","v":10581,"vw":71.502286},{"c":71.7,"h":71.825,"l":71.14,"n":1579,"o":71.31,"t":"2026-09-29T19:45:00Z","v":43417,"vw":71.52223},{"c":71.7,"h":71.7,"l":71.7,"n":22,"o":71.7,"t":"2026-09-29T20:00:00Z","v":36205,"vw":71.7},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-09-29T22:15:00Z","v":1000,"vw":71.8},{"c":71.8,"h":71.8,"l":71.8,"n":3,"o":71.8,"t":"2026-09-30T08:00:00Z","v":201,"vw":71.8},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-09-30T11:30:00Z","v":143,"vw":70.75},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-09-30T11:45:00Z","v":101,"vw":70.87},{"c":71.85,"h":71.99,"l":71.71,"n":11,"o":71.99,"t":"2026-09-30T12:30:00Z","v":929,"vw":71.903634},{"c":71.75,"h":71.78,"l":71.75,"n":4,"o":71.78,"t":"2026-09-30T12:45:00Z","v":299,"vw":71.762346},{"c":71.75,"h":72.49,"l":71.2814,"n":126,"o":72.49,"t":"2026-09-30T13:30:00Z","v":7274,"vw":72.055372},{"c":71.29,"h":71.605,"l":71.25,"n":75,"o":71.4045,"t":"2026-09-30T13:45:00Z","v":2466,"vw":71.414135},{"c":70.955,"h":71.345,"l":70.88,"n":105,"o":71.29,"t":"2026-09-30T14:00:00Z","v":3724,"vw":71.249396},{"c":70.53,"h":71.32,"l":70.5,"n":92,"o":70.96,"t":"2026-09-30T14:15:00Z","v":3088,"vw":70.890571},{"c":70.775,"h":70.89,"l":70.2501,"n":201,"o":70.57,"t":"2026-09-30T14:30:00Z","v":8189,"vw":70.71637},{"c":71.7,"h":71.73,"l":70.6,"n":126,"o":70.79,"t":"2026-09-30T14:45:00Z","v":4595,"vw":71.125476},{"c":71.43,"h":71.76,"l":71.25,"n":88,"o":71.635,"t":"2026-09-30T15:00:00Z","v":2252,"vw":71.460604},{"c":71.17,"h":71.67,"l":71.12,"n":98,"o":71.5,"t":"2026-09-30T15:15:00Z","v":3152,"vw":71.428124},{"c":71.33,"h":71.61,"l":71.21,"n":76,"o":71.42,"t":"2026-09-30T15:30:00Z","v":4044,"vw":71.508486},{"c":71.35,"h":71.355,"l":71.095,"n":218,"o":71.25,"t":"2026-09-30T15:45:00Z","v":5273,"vw":71.185059},{"c":71.43,"h":71.585,"l":71.245,"n":62,"o":71.585,"t":"2026-09-30T16:00:00Z","v":1313,"vw":71.381667},{"c":71.42,"h":71.45,"l":71.32,"n":50,"o":71.32,"t":"2026-09-30T16:15:00Z","v":629,"vw":71.396667},{"c":71.23,"h":71.445,"l":71.17,"n":204,"o":71.17,"t":"2026-09-30T16:30:00Z","v":5182,"vw":71.296736},{"c":71.44,"h":71.44,"l":71.24,"n":130,"o":71.33,"t":"2026-09-30T16:45:00Z","v":2921,"vw":71.317519},{"c":71.37,"h":71.53,"l":71.15,"n":62,"o":71.285,"t":"2026-09-30T17:00:00Z","v":1884,"vw":71.402671},{"c":71.03,"h":71.34,"l":71.03,"n":179,"o":71.1,"t":"2026-09-30T17:15:00Z","v":5089,"vw":71.212175},{"c":71.66,"h":71.66,"l":71,"n":95,"o":71.005,"t":"2026-09-30T17:30:00Z","v":3337,"vw":71.309605},{"c":71.8872,"h":71.8872,"l":71.515,"n":116,"o":71.515,"t":"2026-09-30T17:45:00Z","v":2187,"vw":71.691467},{"c":71.74,"h":71.892,"l":71.61,"n":114,"o":71.892,"t":"2026-09-30T18:00:00Z","v":2812,"vw":71.746075},{"c":71.9225,"h":71.9425,"l":71.6,"n":194,"o":71.7098,"t":"2026-09-30T18:15:00Z","v":4760,"vw":71.759025},{"c":71.63,"h":71.97,"l":71.63,"n":172,"o":71.97,"t":"2026-09-30T18:30:00Z","v":4300,"vw":71.890067},{"c":71.875,"h":71.875,"l":71.5925,"n":116,"o":71.67,"t":"2026-09-30T18:45:00Z","v":4391,"vw":71.71269},{"c":72.02,"h":72.02,"l":71.6901,"n":147,"o":71.97,"t":"2026-09-30T19:00:00Z","v":3791,"vw":71.837922},{"c":71.84,"h":71.84,"l":71.64,"n":181,"o":71.825,"t":"2026-09-30T19:15:00Z","v":3943,"vw":71.738824},{"c":72.195,"h":72.35,"l":71.84,"n":525,"o":71.84,"t":"2026-09-30T19:30:00Z","v":15812,"vw":72.086034},{"c":72.81,"h":72.91,"l":71.97,"n":1460,"o":72.17,"t":"2026-09-30T19:45:00Z","v":63505,"vw":72.499868},{"c":71.88,"h":72.74,"l":71.88,"n":18,"o":72.74,"t":"2026-09-30T20:00:00Z","v":174150,"vw":72.739474},{"c":72.7,"h":72.7,"l":72.64,"n":6,"o":72.64,"t":"2026-09-30T20:15:00Z","v":752,"vw":72.676994},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-10-01T08:00:00Z","v":196,"vw":75},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-10-01T08:30:00Z","v":300,"vw":73.75},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-01T08:45:00Z","v":100,"vw":73.86},{"c":74.99,"h":74.99,"l":74.1,"n":5,"o":74.11,"t":"2026-10-01T09:45:00Z","v":500,"vw":74.456137},{"c":74.1,"h":74.1,"l":74.1,"n":3,"o":74.1,"t":"2026-10-01T10:45:00Z","v":120,"vw":74.1},{"c":74.1886,"h":74.1886,"l":74.1,"n":4,"o":74.1,"t":"2026-10-01T11:00:00Z","v":391,"vw":74.1443},{"c":73.5,"h":74.09,"l":73.5,"n":22,"o":74.09,"t":"2026-10-01T11:15:00Z","v":1084,"vw":73.664912},{"c":73.08,"h":73.08,"l":72.75,"n":7,"o":72.75,"t":"2026-10-01T13:00:00Z","v":909,"vw":73.016133},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-01T13:15:00Z","v":200,"vw":73.37},{"c":71.355,"h":73.46,"l":71.235,"n":335,"o":73.46,"t":"2026-10-01T13:30:00Z","v":18608,"vw":72.709756},{"c":71.81,"h":72.05,"l":71.08,"n":166,"o":71.72,"t":"2026-10-01T13:45:00Z","v":9138,"vw":71.647388},{"c":71.7075,"h":72.39,"l":70.9704,"n":164,"o":72.39,"t":"2026-10-01T14:00:00Z","v":9470,"vw":71.425348},{"c":72.43,"h":72.86,"l":71.68,"n":230,"o":71.705,"t":"2026-10-01T14:15:00Z","v":13303,"vw":72.543821},{"c":73.3,"h":73.39,"l":72.76,"n":121,"o":73.07,"t":"2026-10-01T14:30:00Z","v":7568,"vw":73.035101},{"c":73.6832,"h":73.72,"l":72.9101,"n":144,"o":73.62,"t":"2026-10-01T14:45:00Z","v":6140,"vw":73.528123},{"c":73.435,"h":73.58,"l":72.97,"n":127,"o":73.23,"t":"2026-10-01T15:00:00Z","v":5457,"vw":73.387159},{"c":74.2299,"h":74.2299,"l":73.32,"n":425,"o":73.75,"t":"2026-10-01T15:15:00Z","v":25617,"vw":73.595474},{"c":73.385,"h":74.02,"l":73.34,"n":258,"o":74.02,"t":"2026-10-01T15:30:00Z","v":10192,"vw":73.698165},{"c":73.845,"h":74,"l":72.96,"n":308,"o":73.31,"t":"2026-10-01T15:45:00Z","v":13540,"vw":73.534127},{"c":73.35,"h":73.84,"l":73.35,"n":156,"o":73.62,"t":"2026-10-01T16:00:00Z","v":6975,"vw":73.738435},{"c":73.75,"h":73.89,"l":73.34,"n":149,"o":73.34,"t":"2026-10-01T16:15:00Z","v":4325,"vw":73.58789},{"c":74.05,"h":74.11,"l":73.83,"n":99,"o":73.9,"t":"2026-10-01T16:30:00Z","v":2239,"vw":73.999706},{"c":73.76,"h":74.1999,"l":73.76,"n":146,"o":74.1999,"t":"2026-10-01T16:45:00Z","v":4514,"vw":73.92053},{"c":74.3,"h":74.4993,"l":73.99,"n":313,"o":73.99,"t":"2026-10-01T17:00:00Z","v":14485,"vw":74.380303},{"c":75.145,"h":75.26,"l":74.51,"n":125,"o":74.51,"t":"2026-10-01T17:15:00Z","v":3772,"vw":74.863087},{"c":75.125,"h":75.75,"l":74.98,"n":351,"o":75.31,"t":"2026-10-01T17:30:00Z","v":15341,"vw":75.394173},{"c":74.21,"h":75.205,"l":74.21,"n":315,"o":75.17,"t":"2026-10-01T17:45:00Z","v":7112,"vw":74.728092},{"c":73.66,"h":74.15,"l":73.57,"n":174,"o":74.15,"t":"2026-10-01T18:00:00Z","v":4908,"vw":73.870266},{"c":74.025,"h":74.075,"l":73.66,"n":179,"o":73.66,"t":"2026-10-01T18:15:00Z","v":5271,"vw":73.889859},{"c":73.75,"h":74.08,"l":73.5842,"n":99,"o":73.73,"t":"2026-10-01T18:30:00Z","v":2588,"vw":73.825729},{"c":74.17,"h":74.17,"l":73.855,"n":162,"o":73.855,"t":"2026-10-01T18:45:00Z","v":2696,"vw":73.997621},{"c":74.12,"h":74.5599,"l":74.02,"n":322,"o":74.02,"t":"2026-10-01T19:00:00Z","v":13464,"vw":74.276992},{"c":74.27,"h":74.44,"l":74.225,"n":124,"o":74.235,"t":"2026-10-01T19:15:00Z","v":3156,"vw":74.321425},{"c":74.194,"h":74.35,"l":73.97,"n":353,"o":74.12,"t":"2026-10-01T19:30:00Z","v":9315,"vw":74.11707},{"c":74.91,"h":75.3599,"l":74.325,"n":1111,"o":74.325,"t":"2026-10-01T19:45:00Z","v":34757,"vw":74.927197},{"c":75.1,"h":75.1,"l":75.09,"n":28,"o":75.09,"t":"2026-10-01T20:00:00Z","v":59738,"vw":75.090018},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-01T20:45:00Z","v":100,"vw":73.6},{"c":77,"h":77,"l":77,"n":10,"o":77,"t":"2026-10-02T12:30:00Z","v":657,"vw":77},{"c":77.02,"h":77.37,"l":77.02,"n":16,"o":77.25,"t":"2026-10-02T12:45:00Z","v":1506,"vw":77.262964},{"c":77.3,"h":78,"l":77.3,"n":30,"o":78,"t":"2026-10-02T13:00:00Z","v":697,"vw":77.673333},{"c":77.3,"h":77.3,"l":77.3,"n":5,"o":77.3,"t":"2026-10-02T13:15:00Z","v":252,"vw":77.3},{"c":79.545,"h":79.98,"l":77.19,"n":613,"o":77.34,"t":"2026-10-02T13:30:00Z","v":45457,"vw":78.357798},{"c":78.56,"h":79.64,"l":78.25,"n":765,"o":79.64,"t":"2026-10-02T13:45:00Z","v":28105,"vw":78.857273},{"c":77.82,"h":79.3,"l":77.52,"n":407,"o":78.695,"t":"2026-10-02T14:00:00Z","v":12112,"vw":78.325685},{"c":78.78,"h":78.83,"l":77.8,"n":435,"o":77.815,"t":"2026-10-02T14:15:00Z","v":11044,"vw":78.347917},{"c":78.7,"h":78.7,"l":77.81,"n":358,"o":78.305,"t":"2026-10-02T14:30:00Z","v":10283,"vw":78.45959},{"c":79.285,"h":79.4441,"l":78.5001,"n":242,"o":78.6,"t":"2026-10-02T14:45:00Z","v":9752,"vw":78.962763},{"c":78.4593,"h":79.5,"l":78.41,"n":359,"o":79.4627,"t":"2026-10-02T15:00:00Z","v":14705,"vw":78.999957},{"c":79,"h":79,"l":78.24,"n":307,"o":78.66,"t":"2026-10-02T15:15:00Z","v":8932,"vw":78.650146},{"c":79.39,"h":79.39,"l":78.86,"n":326,"o":79.08,"t":"2026-10-02T15:30:00Z","v":15438,"vw":79.026032},{"c":79.56,"h":79.8981,"l":79.26,"n":316,"o":79.39,"t":"2026-10-02T15:45:00Z","v":9447,"vw":79.55495},{"c":79.265,"h":79.54,"l":79.09,"n":177,"o":79.5,"t":"2026-10-02T16:00:00Z","v":6377,"vw":79.286126},{"c":79.07,"h":79.51,"l":78.915,"n":188,"o":79.5,"t":"2026-10-02T16:15:00Z","v":5481,"vw":79.142329},{"c":79.17,"h":79.31,"l":79.085,"n":108,"o":79.085,"t":"2026-10-02T16:30:00Z","v":4686,"vw":79.217437},{"c":79.8,"h":79.8,"l":79.0528,"n":121,"o":79.0528,"t":"2026-10-02T16:45:00Z","v":3404,"vw":79.466969},{"c":79.53,"h":79.88,"l":79.52,"n":168,"o":79.66,"t":"2026-10-02T17:00:00Z","v":5799,"vw":79.673634},{"c":79.62,"h":79.74,"l":79.47,"n":357,"o":79.6,"t":"2026-10-02T17:15:00Z","v":7855,"vw":79.621839},{"c":79.985,"h":80.025,"l":79.615,"n":168,"o":79.62,"t":"2026-10-02T17:30:00Z","v":8021,"vw":79.922614},{"c":80.2,"h":80.24,"l":79.8,"n":192,"o":79.96,"t":"2026-10-02T17:45:00Z","v":6371,"vw":80.059073},{"c":79.71,"h":80,"l":79.53,"n":402,"o":80,"t":"2026-10-02T18:00:00Z","v":14114,"vw":79.85781},{"c":79.51,"h":79.84,"l":79.51,"n":162,"o":79.81,"t":"2026-10-02T18:15:00Z","v":5596,"vw":79.730692},{"c":79.485,"h":79.6669,"l":79.44,"n":167,"o":79.65,"t":"2026-10-02T18:30:00Z","v":6384,"vw":79.557929},{"c":79.39,"h":79.49,"l":79.32,"n":83,"o":79.43,"t":"2026-10-02T18:45:00Z","v":2172,"vw":79.422609},{"c":79.41,"h":79.595,"l":79.4,"n":374,"o":79.41,"t":"2026-10-02T19:00:00Z","v":8094,"vw":79.512716},{"c":79.63,"h":79.87,"l":79.37,"n":350,"o":79.38,"t":"2026-10-02T19:15:00Z","v":11992,"vw":79.57183},{"c":79.38,"h":79.64,"l":79.29,"n":451,"o":79.63,"t":"2026-10-02T19:30:00Z","v":11687,"vw":79.48072},{"c":79.15,"h":79.43,"l":78.64,"n":1352,"o":79.365,"t":"2026-10-02T19:45:00Z","v":45019,"vw":79.002708},{"c":79.07,"h":79.07,"l":79.07,"n":40,"o":79.07,"t":"2026-10-02T20:00:00Z","v":37409,"vw":79.07},{"c":78.7,"h":78.7,"l":78.7,"n":1,"o":78.7,"t":"2026-10-02T20:45:00Z","v":299,"vw":78.7},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-02T23:15:00Z","v":150,"vw":79.1},{"c":80.16,"h":80.16,"l":80.16,"n":2,"o":80.16,"t":"2026-10-05T08:30:00Z","v":200,"vw":80.16},{"c":79,"h":79.16,"l":79,"n":23,"o":79.16,"t":"2026-10-05T08:45:00Z","v":1864,"vw":79.114962},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-10-05T11:00:00Z","v":149,"vw":80},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-05T11:30:00Z","v":130,"vw":80},{"c":78.95,"h":79,"l":78.7,"n":14,"o":79,"t":"2026-10-05T12:45:00Z","v":1748,"vw":78.882661},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-05T13:00:00Z","v":231,"vw":78.5},{"c":77.59,"h":79,"l":77.19,"n":310,"o":78.79,"t":"2026-10-05T13:30:00Z","v":21659,"vw":78.159134},{"c":77.2475,"h":77.85,"l":76.47,"n":358,"o":77.19,"t":"2026-10-05T13:45:00Z","v":8336,"vw":77.0922},{"c":77.19,"h":77.265,"l":76.5101,"n":144,"o":77.215,"t":"2026-10-05T14:00:00Z","v":6552,"vw":77.052938},{"c":77.555,"h":77.7166,"l":77.285,"n":84,"o":77.285,"t":"2026-10-05T14:15:00Z","v":3308,"vw":77.523319},{"c":77.08,"h":77.245,"l":76.57,"n":266,"o":77.14,"t":"2026-10-05T14:30:00Z","v":6638,"vw":76.915573},{"c":77.375,"h":77.585,"l":77.16,"n":122,"o":77.195,"t":"2026-10-05T14:45:00Z","v":3279,"vw":77.349642},{"c":77.33,"h":77.5383,"l":77.33,"n":107,"o":77.375,"t":"2026-10-05T15:00:00Z","v":2832,"vw":77.389527},{"c":77.41,"h":77.55,"l":77.315,"n":117,"o":77.33,"t":"2026-10-05T15:15:00Z","v":2624,"vw":77.459597},{"c":77.615,"h":77.615,"l":77.2557,"n":150,"o":77.565,"t":"2026-10-05T15:30:00Z","v":4455,"vw":77.384813},{"c":78.03,"h":78.03,"l":77.4742,"n":105,"o":77.605,"t":"2026-10-05T15:45:00Z","v":2758,"vw":77.702289},{"c":77.82,"h":77.9671,"l":77.67,"n":70,"o":77.96,"t":"2026-10-05T16:00:00Z","v":4719,"vw":77.861696},{"c":78.08,"h":78.305,"l":77.73,"n":223,"o":77.825,"t":"2026-10-05T16:15:00Z","v":8663,"vw":78.017597},{"c":78.075,"h":78.075,"l":77.905,"n":57,"o":78.05,"t":"2026-10-05T16:30:00Z","v":1907,"vw":78.01278},{"c":78.49,"h":78.49,"l":78.035,"n":112,"o":78.16,"t":"2026-10-05T16:45:00Z","v":3482,"vw":78.247234},{"c":78.5,"h":78.8,"l":78.5,"n":172,"o":78.8,"t":"2026-10-05T17:00:00Z","v":4374,"vw":78.621865},{"c":77.995,"h":78.395,"l":77.865,"n":228,"o":78.395,"t":"2026-10-05T17:15:00Z","v":9716,"vw":78.0564},{"c":78.3525,"h":78.69,"l":78.08,"n":201,"o":78.08,"t":"2026-10-05T17:30:00Z","v":6246,"vw":78.403101},{"c":78.73,"h":78.81,"l":78.0801,"n":190,"o":78.0801,"t":"2026-10-05T17:45:00Z","v":4414,"vw":78.54737},{"c":78.435,"h":78.685,"l":78.27,"n":181,"o":78.685,"t":"2026-10-05T18:00:00Z","v":4438,"vw":78.494718},{"c":78.27,"h":78.41,"l":78.23,"n":141,"o":78.41,"t":"2026-10-05T18:15:00Z","v":2992,"vw":78.320483},{"c":78.64,"h":78.65,"l":78.31,"n":198,"o":78.34,"t":"2026-10-05T18:30:00Z","v":4816,"vw":78.463173},{"c":78.5,"h":78.62,"l":78.47,"n":223,"o":78.525,"t":"2026-10-05T18:45:00Z","v":4796,"vw":78.509203},{"c":78.8,"h":78.8,"l":78.41,"n":228,"o":78.5,"t":"2026-10-05T19:00:00Z","v":7349,"vw":78.577726},{"c":78.71,"h":78.81,"l":78.6,"n":290,"o":78.8,"t":"2026-10-05T19:15:00Z","v":7958,"vw":78.696043},{"c":78.69,"h":78.795,"l":78.425,"n":721,"o":78.75,"t":"2026-10-05T19:30:00Z","v":26504,"vw":78.610833},{"c":78.07,"h":78.71,"l":78.03,"n":1639,"o":78.69,"t":"2026-10-05T19:45:00Z","v":57453,"vw":78.340539},{"c":78.06,"h":78.06,"l":78.06,"n":22,"o":78.06,"t":"2026-10-05T20:00:00Z","v":46640,"vw":78.06},{"c":78.5157,"h":78.5157,"l":78.5157,"n":1,"o":78.5157,"t":"2026-10-05T23:00:00Z","v":112,"vw":78.5157},{"c":77.76,"h":77.76,"l":77.76,"n":2,"o":77.76,"t":"2026-10-06T10:30:00Z","v":200,"vw":77.76},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-10-06T12:30:00Z","v":100,"vw":78.06},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-06T12:45:00Z","v":200,"vw":79.68},{"c":78.5281,"h":79,"l":78.01,"n":191,"o":78.62,"t":"2026-10-06T13:30:00Z","v":9152,"vw":78.39298},{"c":78.25,"h":78.75,"l":78.021,"n":179,"o":78.3,"t":"2026-10-06T13:45:00Z","v":3281,"vw":78.39737},{"c":78.365,"h":78.7799,"l":78.05,"n":77,"o":78.25,"t":"2026-10-06T14:00:00Z","v":2979,"vw":78.374768},{"c":77.605,"h":78.5168,"l":77.53,"n":187,"o":78.42,"t":"2026-10-06T14:15:00Z","v":8905,"vw":78.080562},{"c":77.605,"h":77.93,"l":77.44,"n":137,"o":77.44,"t":"2026-10-06T14:30:00Z","v":4339,"vw":77.714623},{"c":78.2,"h":78.2,"l":77.68,"n":83,"o":77.7,"t":"2026-10-06T14:45:00Z","v":2436,"vw":77.913027},{"c":78.48,"h":78.505,"l":77.77,"n":229,"o":78.11,"t":"2026-10-06T15:00:00Z","v":6012,"vw":78.19957},{"c":78.2401,"h":78.65,"l":78.2401,"n":112,"o":78.65,"t":"2026-10-06T15:15:00Z","v":3369,"vw":78.505561},{"c":78.09,"h":78.51,"l":78.09,"n":162,"o":78.37,"t":"2026-10-06T15:30:00Z","v":5537,"vw":78.335012},{"c":78.13,"h":78.18,"l":78.13,"n":60,"o":78.18,"t":"2026-10-06T15:45:00Z","v":1251,"vw":78.160153},{"c":77.93,"h":78.14,"l":77.67,"n":206,"o":78.02,"t":"2026-10-06T16:00:00Z","v":4999,"vw":77.886746},{"c":77.985,"h":77.985,"l":77.76,"n":136,"o":77.85,"t":"2026-10-06T16:15:00Z","v":4341,"vw":77.862848},{"c":78.23,"h":78.23,"l":77.87,"n":84,"o":77.87,"t":"2026-10-06T16:30:00Z","v":1866,"vw":78.057821},{"c":78.29,"h":78.58,"l":78.29,"n":75,"o":78.3716,"t":"2026-10-06T16:45:00Z","v":2252,"vw":78.35628},{"c":78.455,"h":78.55,"l":78.285,"n":84,"o":78.43,"t":"2026-10-06T17:00:00Z","v":4015,"vw":78.425958},{"c":78.37,"h":78.48,"l":78.37,"n":73,"o":78.395,"t":"2026-10-06T17:15:00Z","v":1665,"vw":78.423},{"c":78.515,"h":78.515,"l":78.46,"n":33,"o":78.46,"t":"2026-10-06T17:30:00Z","v":636,"vw":78.481667},{"c":78.53,"h":78.68,"l":78.33,"n":63,"o":78.68,"t":"2026-10-06T17:45:00Z","v":1260,"vw":78.458926},{"c":78.49,"h":78.65,"l":78.4451,"n":112,"o":78.53,"t":"2026-10-06T18:00:00Z","v":2451,"vw":78.511701},{"c":78.43,"h":78.43,"l":78.27,"n":190,"o":78.37,"t":"2026-10-06T18:15:00Z","v":4610,"vw":78.366156},{"c":78.425,"h":78.535,"l":78.405,"n":35,"o":78.405,"t":"2026-10-06T18:30:00Z","v":875,"vw":78.440294},{"c":78.515,"h":78.62,"l":78.43,"n":113,"o":78.48,"t":"2026-10-06T18:45:00Z","v":3559,"vw":78.51474},{"c":78.51,"h":78.55,"l":78.39,"n":66,"o":78.52,"t":"2026-10-06T19:00:00Z","v":1614,"vw":78.476087},{"c":78.28,"h":78.6272,"l":78.24,"n":317,"o":78.51,"t":"2026-10-06T19:15:00Z","v":9952,"vw":78.419696},{"c":77.755,"h":78.28,"l":77.73,"n":593,"o":78.28,"t":"2026-10-06T19:30:00Z","v":14908,"vw":77.994362},{"c":77.89,"h":78.2072,"l":77.4673,"n":1339,"o":77.4673,"t":"2026-10-06T19:45:00Z","v":49221,"vw":77.969555},{"c":77.91,"h":77.91,"l":77.91,"n":26,"o":77.91,"t":"2026-10-06T20:00:00Z","v":44656,"vw":77.91},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-06T20:15:00Z","v":100,"vw":77.9},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-10-06T22:15:00Z","v":370,"vw":78.6},{"c":75.52,"h":76.5,"l":75,"n":353,"o":75.8,"t":"2026-10-07T13:30:00Z","v":16826,"vw":75.630253},{"c":75.515,"h":75.9614,"l":74.55,"n":347,"o":75.525,"t":"2026-10-07T13:45:00Z","v":10800,"vw":75.268333},{"c":75.29,"h":75.49,"l":75,"n":130,"o":75.49,"t":"2026-10-07T14:00:00Z","v":3731,"vw":75.126642},{"c":74.96,"h":75.305,"l":74.955,"n":147,"o":75.225,"t":"2026-10-07T14:15:00Z","v":2746,"vw":75.11922},{"c":75.1825,"h":75.19,"l":74.6,"n":188,"o":74.885,"t":"2026-10-07T14:30:00Z","v":7181,"vw":74.886608},{"c":74.7,"h":74.985,"l":74.56,"n":140,"o":74.97,"t":"2026-10-07T14:45:00Z","v":4774,"vw":74.73084},{"c":74.9,"h":74.91,"l":74.83,"n":92,"o":74.86,"t":"2026-10-07T15:00:00Z","v":3024,"vw":74.874629},{"c":74.55,"h":74.861,"l":74.27,"n":190,"o":74.861,"t":"2026-10-07T15:15:00Z","v":7646,"vw":74.543367},{"c":74.79,"h":74.79,"l":74.26,"n":103,"o":74.55,"t":"2026-10-07T15:30:00Z","v":4532,"vw":74.537887},{"c":74.58,"h":74.955,"l":74.566,"n":189,"o":74.94,"t":"2026-10-07T15:45:00Z","v":4688,"vw":74.710803},{"c":74.92,"h":75,"l":74.5376,"n":206,"o":74.71,"t":"2026-10-07T16:00:00Z","v":5763,"vw":74.734045},{"c":74.79,"h":75.02,"l":74.685,"n":97,"o":74.915,"t":"2026-10-07T16:15:00Z","v":3748,"vw":74.896194},{"c":75.05,"h":75.05,"l":74.8,"n":123,"o":74.825,"t":"2026-10-07T16:30:00Z","v":3868,"vw":74.918558},{"c":74.51,"h":75.3,"l":74.5,"n":285,"o":75.14,"t":"2026-10-07T16:45:00Z","v":8008,"vw":74.905408},{"c":74.43,"h":75.205,"l":74.14,"n":476,"o":74.5,"t":"2026-10-07T17:00:00Z","v":20730,"vw":74.577831},{"c":74.785,"h":74.785,"l":74.37,"n":155,"o":74.37,"t":"2026-10-07T17:15:00Z","v":7469,"vw":74.581077},{"c":74.93,"h":75.04,"l":74.605,"n":232,"o":74.7,"t":"2026-10-07T17:30:00Z","v":11673,"vw":74.782654},{"c":75.493,"h":75.493,"l":74.74,"n":253,"o":74.935,"t":"2026-10-07T17:45:00Z","v":11295,"vw":75.070842},{"c":75.32,"h":75.545,"l":75.31,"n":89,"o":75.545,"t":"2026-10-07T18:00:00Z","v":2717,"vw":75.382686},{"c":75.03,"h":75.355,"l":74.9,"n":173,"o":75.35,"t":"2026-10-07T18:15:00Z","v":4007,"vw":75.195278},{"c":74.96,"h":75.2,"l":74.8375,"n":158,"o":75.2,"t":"2026-10-07T18:30:00Z","v":3882,"vw":75.035199},{"c":75.2,"h":75.2,"l":74.915,"n":140,"o":74.99,"t":"2026-10-07T18:45:00Z","v":2326,"vw":75.049464},{"c":75.195,"h":75.375,"l":75.0304,"n":214,"o":75.33,"t":"2026-10-07T19:00:00Z","v":7282,"vw":75.141885},{"c":75.54,"h":75.555,"l":75.1994,"n":186,"o":75.1994,"t":"2026-10-07T19:15:00Z","v":5363,"vw":75.392163},{"c":75.47,"h":75.74,"l":75.37,"n":413,"o":75.56,"t":"2026-10-07T19:30:00Z","v":14699,"vw":75.499474},{"c":75.42,"h":75.7,"l":75.14,"n":1276,"o":75.475,"t":"2026-10-07T19:45:00Z","v":44716,"vw":75.519162},{"c":75.34,"h":75.34,"l":75.34,"n":34,"o":75.34,"t":"2026-10-07T20:00:00Z","v":42228,"vw":75.34},{"c":75.5,"h":75.5,"l":75.5,"n":3,"o":75.5,"t":"2026-10-07T20:45:00Z","v":400,"vw":75.5},{"c":75.7523,"h":75.7523,"l":75.7523,"n":1,"o":75.7523,"t":"2026-10-07T23:15:00Z","v":535,"vw":75.7523},{"c":74.75,"h":74.75,"l":74.75,"n":4,"o":74.75,"t":"2026-10-08T11:00:00Z","v":116,"vw":74.75},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-08T12:00:00Z","v":400,"vw":73.5},{"c":73.19,"h":73.19,"l":73,"n":3,"o":73,"t":"2026-10-08T12:30:00Z","v":500,"vw":73.151924},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-10-08T12:45:00Z","v":825,"vw":73.3},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-08T13:15:00Z","v":100,"vw":73.25},{"c":73.6501,"h":74.04,"l":72.3202,"n":194,"o":73.67,"t":"2026-10-08T13:30:00Z","v":8778,"vw":73.533236},{"c":72.865,"h":74.0701,"l":72.7508,"n":292,"o":73.96,"t":"2026-10-08T13:45:00Z","v":11359,"vw":73.421012},{"c":73.235,"h":73.65,"l":72.69,"n":225,"o":72.865,"t":"2026-10-08T14:00:00Z","v":3517,"vw":73.263369},{"c":74.08,"h":74.08,"l":73.62,"n":166,"o":73.655,"t":"2026-10-08T14:15:00Z","v":3184,"vw":73.830959},{"c":74.255,"h":74.39,"l":74.0906,"n":110,"o":74.26,"t":"2026-10-08T14:30:00Z","v":2735,"vw":74.212477},{"c":74.109,"h":74.32,"l":73.9419,"n":281,"o":74.32,"t":"2026-10-08T14:45:00Z","v":9722,"vw":74.112198},{"c":73.79,"h":74.09,"l":73.42,"n":290,"o":74.09,"t":"2026-10-08T15:00:00Z","v":8011,"vw":73.756525},{"c":73.86,"h":73.86,"l":73.3,"n":287,"o":73.79,"t":"2026-10-08T15:15:00Z","v":12206,"vw":73.570145},{"c":73.995,"h":73.995,"l":73.54,"n":78,"o":73.735,"t":"2026-10-08T15:30:00Z","v":2260,"vw":73.731981},{"c":73.9,"h":74.17,"l":73.5901,"n":86,"o":73.99,"t":"2026-10-08T15:45:00Z","v":2909,"vw":73.871574},{"c":73.82,"h":74.18,"l":73.8,"n":237,"o":73.91,"t":"2026-10-08T16:00:00Z","v":12549,"vw":73.897841},{"c":74.595,"h":74.73,"l":73.92,"n":295,"o":73.96,"t":"2026-10-08T16:15:00Z","v":38930,"vw":74.044878},{"c":74,"h":74.595,"l":73.86,"n":154,"o":74.595,"t":"2026-10-08T16:30:00Z","v":7643,"vw":74.090881},{"c":72.83,"h":74.035,"l":72.45,"n":302,"o":74.035,"t":"2026-10-08T16:45:00Z","v":10269,"vw":73.397147},{"c":72.9301,"h":72.9301,"l":71.25,"n":493,"o":72.66,"t":"2026-10-08T17:00:00Z","v":33705,"vw":72.200626},{"c":71.665,"h":72.645,"l":71.53,"n":203,"o":72.6221,"t":"2026-10-08T17:15:00Z","v":7257,"vw":72.055814},{"c":71.745,"h":72,"l":71.55,"n":168,"o":71.88,"t":"2026-10-08T17:30:00Z","v":4862,"vw":71.75534},{"c":72.4539,"h":72.8,"l":71.895,"n":118,"o":71.95,"t":"2026-10-08T17:45:00Z","v":3604,"vw":72.396131},{"c":72.37,"h":72.765,"l":72.19,"n":134,"o":72.29,"t":"2026-10-08T18:00:00Z","v":3249,"vw":72.364865},{"c":73.13,"h":73.59,"l":73.02,"n":103,"o":73.02,"t":"2026-10-08T18:15:00Z","v":1773,"vw":73.164286},{"c":72.705,"h":73.215,"l":72.55,"n":274,"o":73.1047,"t":"2026-10-08T18:30:00Z","v":9530,"vw":72.935746},{"c":72.53,"h":72.8,"l":72.24,"n":216,"o":72.665,"t":"2026-10-08T18:45:00Z","v":6051,"vw":72.635895},{"c":72.485,"h":72.745,"l":72.27,"n":357,"o":72.745,"t":"2026-10-08T19:00:00Z","v":13911,"vw":72.403846},{"c":72.115,"h":72.48,"l":72,"n":820,"o":72.47,"t":"2026-10-08T19:15:00Z","v":34781,"vw":72.175112},{"c":71.685,"h":72.11,"l":71.66,"n":691,"o":72.11,"t":"2026-10-08T19:30:00Z","v":20710,"vw":71.806227},{"c":72.34,"h":72.43,"l":71.62,"n":1439,"o":71.685,"t":"2026-10-08T19:45:00Z","v":43041,"vw":72.010203},{"c":72.25,"h":72.25,"l":72.25,"n":22,"o":72.25,"t":"2026-10-08T20:00:00Z","v":51445,"vw":72.25},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-08T21:45:00Z","v":181,"vw":72.3},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-09T08:30:00Z","v":202,"vw":74},{"c":73.98,"h":73.98,"l":73.98,"n":2,"o":73.98,"t":"2026-10-09T11:45:00Z","v":120,"vw":73.98},{"c":73.17,"h":73.17,"l":73.17,"n":7,"o":73.17,"t":"2026-10-09T13:15:00Z","v":360,"vw":73.17},{"c":72.905,"h":73.69,"l":72.715,"n":265,"o":73.41,"t":"2026-10-09T13:30:00Z","v":17294,"vw":73.291883},{"c":71.91,"h":72.5,"l":71.615,"n":136,"o":72.5,"t":"2026-10-09T13:45:00Z","v":4187,"vw":72.27432},{"c":72.1,"h":72.99,"l":71.87,"n":136,"o":72.94,"t":"2026-10-09T14:00:00Z","v":6116,"vw":72.503102},{"c":72.52,"h":72.52,"l":72.14,"n":52,"o":72.409,"t":"2026-10-09T14:15:00Z","v":1483,"vw":72.309714},{"c":72.505,"h":72.6,"l":72.47,"n":99,"o":72.48,"t":"2026-10-09T14:30:00Z","v":2432,"vw":72.493704},{"c":73.245,"h":73.265,"l":72.72,"n":140,"o":72.72,"t":"2026-10-09T14:45:00Z","v":3983,"vw":73.044063},{"c":72.97,"h":73.14,"l":72.88,"n":64,"o":73.1,"t":"2026-10-09T15:00:00Z","v":1171,"vw":73.051667},{"c":72.89,"h":72.96,"l":72.8783,"n":90,"o":72.96,"t":"2026-10-09T15:15:00Z","v":1317,"vw":72.925979},{"c":72.93,"h":73.14,"l":72.66,"n":172,"o":72.66,"t":"2026-10-09T15:30:00Z","v":4288,"vw":72.950162},{"c":72.775,"h":72.93,"l":72.775,"n":130,"o":72.93,"t":"2026-10-09T15:45:00Z","v":4409,"vw":72.87976},{"c":72.38,"h":72.795,"l":72.38,"n":115,"o":72.795,"t":"2026-10-09T16:00:00Z","v":3159,"vw":72.662325},{"c":72.46,"h":72.56,"l":72.3,"n":70,"o":72.56,"t":"2026-10-09T16:15:00Z","v":1583,"vw":72.465},{"c":72.55,"h":72.55,"l":72.55,"n":5,"o":72.55,"t":"2026-10-09T16:30:00Z","v":157,"vw":72.55},{"c":72.27,"h":72.52,"l":72.27,"n":83,"o":72.5,"t":"2026-10-09T16:45:00Z","v":2706,"vw":72.44362},{"c":72.19,"h":72.52,"l":72.14,"n":144,"o":72.52,"t":"2026-10-09T17:00:00Z","v":3614,"vw":72.314167},{"c":72.42,"h":72.42,"l":72.205,"n":63,"o":72.31,"t":"2026-10-09T17:15:00Z","v":1083,"vw":72.365},{"c":72.41,"h":72.61,"l":72.41,"n":31,"o":72.61,"t":"2026-10-09T17:30:00Z","v":850,"vw":72.471},{"c":72.73,"h":72.73,"l":72.335,"n":102,"o":72.335,"t":"2026-10-09T17:45:00Z","v":1918,"vw":72.529693},{"c":72.78,"h":72.85,"l":72.5395,"n":121,"o":72.6125,"t":"2026-10-09T18:00:00Z","v":3993,"vw":72.705768},{"c":72.6775,"h":72.7,"l":72.66,"n":74,"o":72.7,"t":"2026-10-09T18:15:00Z","v":1926,"vw":72.676254},{"c":72.66,"h":72.78,"l":72.66,"n":86,"o":72.78,"t":"2026-10-09T18:30:00Z","v":2729,"vw":72.698675},{"c":72.79,"h":72.93,"l":72.6709,"n":147,"o":72.6709,"t":"2026-10-09T18:45:00Z","v":3619,"vw":72.782782},{"c":72.6,"h":72.805,"l":72.6,"n":124,"o":72.805,"t":"2026-10-09T19:00:00Z","v":1909,"vw":72.742104},{"c":72.865,"h":73.05,"l":72.76,"n":306,"o":72.76,"t":"2026-10-09T19:15:00Z","v":8835,"vw":72.916148},{"c":72.595,"h":72.72,"l":72.44,"n":363,"o":72.72,"t":"2026-10-09T19:30:00Z","v":7854,"vw":72.598881},{"c":72.62,"h":72.81,"l":72.26,"n":1184,"o":72.595,"t":"2026-10-09T19:45:00Z","v":33541,"vw":72.430148},{"c":72.63,"h":72.63,"l":72.63,"n":19,"o":72.63,"t":"2026-10-09T20:00:00Z","v":26971,"vw":72.63},{"c":70.8,"h":72.04,"l":68.95,"n":398,"o":72.04,"t":"2026-10-12T13:30:00Z","v":15408,"vw":70.548643},{"c":70.68,"h":71.46,"l":70.3493,"n":266,"o":70.3493,"t":"2026-10-12T13:45:00Z","v":20270,"vw":70.833815},{"c":70.54,"h":70.625,"l":69.64,"n":194,"o":70.625,"t":"2026-10-12T14:00:00Z","v":7752,"vw":70.044217},{"c":69.96,"h":70.43,"l":69.6801,"n":186,"o":70.43,"t":"2026-10-12T14:15:00Z","v":10183,"vw":69.968781},{"c":70.605,"h":70.605,"l":69.95,"n":169,"o":69.985,"t":"2026-10-12T14:30:00Z","v":5807,"vw":70.183032},{"c":70.265,"h":70.39,"l":70.1,"n":133,"o":70.3825,"t":"2026-10-12T14:45:00Z","v":4382,"vw":70.278553},{"c":69.29,"h":70.27,"l":69.29,"n":230,"o":70.265,"t":"2026-10-12T15:00:00Z","v":7309,"vw":69.931283},{"c":69.24,"h":69.66,"l":69.24,"n":235,"o":69.46,"t":"2026-10-12T15:15:00Z","v":10475,"vw":69.403395},{"c":69.765,"h":69.765,"l":68.89,"n":256,"o":68.89,"t":"2026-10-12T15:30:00Z","v":10934,"vw":69.316799},{"c":69.7,"h":69.88,"l":69.7,"n":123,"o":69.81,"t":"2026-10-12T15:45:00Z","v":4106,"vw":69.758842},{"c":69.655,"h":69.9,"l":69.51,"n":141,"o":69.62,"t":"2026-10-12T16:00:00Z","v":3466,"vw":69.724483},{"c":69.73,"h":69.8757,"l":69.55,"n":124,"o":69.7,"t":"2026-10-12T16:15:00Z","v":3884,"vw":69.655654},{"c":69.86,"h":69.86,"l":69.62,"n":151,"o":69.81,"t":"2026-10-12T16:30:00Z","v":4520,"vw":69.739302},{"c":69.46,"h":69.84,"l":69.46,"n":181,"o":69.84,"t":"2026-10-12T16:45:00Z","v":3610,"vw":69.595925},{"c":69.58,"h":69.76,"l":69.31,"n":202,"o":69.47,"t":"2026-10-12T17:00:00Z","v":4689,"vw":69.620791},{"c":69.4983,"h":69.65,"l":69.4983,"n":82,"o":69.65,"t":"2026-10-12T17:15:00Z","v":1564,"vw":69.56015},{"c":69.83,"h":69.83,"l":69.52,"n":225,"o":69.56,"t":"2026-10-12T17:30:00Z","v":6376,"vw":69.665833},{"c":69.95,"h":69.99,"l":69.7125,"n":149,"o":69.7125,"t":"2026-10-12T17:45:00Z","v":3038,"vw":69.895617},{"c":69.8501,"h":69.8501,"l":69.85,"n":27,"o":69.85,"t":"2026-10-12T18:00:00Z","v":402,"vw":69.850067},{"c":70.27,"h":70.28,"l":69.85,"n":236,"o":69.85,"t":"2026-10-12T18:15:00Z","v":7770,"vw":70.078342},{"c":69.97,"h":70.28,"l":69.94,"n":175,"o":70.1151,"t":"2026-10-12T18:30:00Z","v":5284,"vw":70.063103},{"c":69.79,"h":70.25,"l":69.785,"n":273,"o":70.08,"t":"2026-10-12T18:45:00Z","v":8568,"vw":70.032591},{"c":69.71,"h":70.12,"l":69.58,"n":306,"o":69.96,"t":"2026-10-12T19:00:00Z","v":6432,"vw":69.891696},{"c":69.46,"h":69.715,"l":69.305,"n":174,"o":69.715,"t":"2026-10-12T19:15:00Z","v":4030,"vw":69.421463},{"c":69.36,"h":69.43,"l":69.12,"n":349,"o":69.32,"t":"2026-10-12T19:30:00Z","v":7864,"vw":69.237582},{"c":69.24,"h":69.58,"l":69.17,"n":1238,"o":69.42,"t":"2026-10-12T19:45:00Z","v":32842,"vw":69.350201},{"c":69.2,"h":69.2,"l":69.2,"n":19,"o":69.2,"t":"2026-10-12T20:00:00Z","v":41955,"vw":69.2},{"c":69.4,"h":69.4,"l":69.4,"n":18,"o":69.4,"t":"2026-10-12T21:15:00Z","v":300,"vw":69.4},{"c":68.89,"h":68.89,"l":68.89,"n":1,"o":68.89,"t":"2026-10-12T22:15:00Z","v":800,"vw":68.89},{"c":67.48,"h":67.48,"l":67.48,"n":5,"o":67.48,"t":"2026-10-13T08:00:00Z","v":238,"vw":67.48},{"c":68.1,"h":68.1,"l":68,"n":7,"o":68.01,"t":"2026-10-13T10:15:00Z","v":8745,"vw":68.005324},{"c":67.35,"h":67.59,"l":67.35,"n":32,"o":67.59,"t":"2026-10-13T10:30:00Z","v":2224,"vw":67.435588},{"c":67.29,"h":67.3,"l":67.29,"n":4,"o":67.3,"t":"2026-10-13T11:30:00Z","v":380,"vw":67.29705},{"c":67,"h":67,"l":66.434,"n":2,"o":66.434,"t":"2026-10-13T12:00:00Z","v":300,"vw":66.622667},{"c":67.5,"h":67.5,"l":65.69,"n":444,"o":66.87,"t":"2026-10-13T13:30:00Z","v":25845,"vw":66.668271},{"c":67.56,"h":67.915,"l":67.2201,"n":169,"o":67.67,"t":"2026-10-13T13:45:00Z","v":4294,"vw":67.509459},{"c":67.75,"h":67.75,"l":67.42,"n":85,"o":67.62,"t":"2026-10-13T14:00:00Z","v":1960,"vw":67.600843},{"c":66.49,"h":67.49,"l":66.325,"n":295,"o":67.49,"t":"2026-10-13T14:15:00Z","v":13212,"vw":66.662475},{"c":67.52,"h":67.97,"l":66.5301,"n":727,"o":66.7505,"t":"2026-10-13T14:30:00Z","v":69031,"vw":67.192934},{"c":67.09,"h":67.4,"l":67.01,"n":128,"o":67.3999,"t":"2026-10-13T14:45:00Z","v":7329,"vw":67.234435},{"c":67.525,"h":67.535,"l":66.86,"n":366,"o":67.075,"t":"2026-10-13T15:00:00Z","v":16750,"vw":67.021818},{"c":66.845,"h":67.8599,"l":66.75,"n":461,"o":67.5875,"t":"2026-10-13T15:15:00Z","v":18212,"vw":67.242459},{"c":67.5,"h":67.5,"l":66.615,"n":182,"o":66.8,"t":"2026-10-13T15:30:00Z","v":6180,"vw":66.92795},{"c":67.465,"h":67.52,"l":67.1001,"n":188,"o":67.1001,"t":"2026-10-13T15:45:00Z","v":5595,"vw":67.365347},{"c":67.82,"h":67.8594,"l":67.475,"n":199,"o":67.475,"t":"2026-10-13T16:00:00Z","v":9472,"vw":67.705058},{"c":67.805,"h":67.895,"l":67.65,"n":270,"o":67.745,"t":"2026-10-13T16:15:00Z","v":8547,"vw":67.792387},{"c":67.79,"h":68.23,"l":67.62,"n":291,"o":67.62,"t":"2026-10-13T16:30:00Z","v":14822,"vw":67.961201},{"c":67.41,"h":67.87,"l":67.41,"n":234,"o":67.79,"t":"2026-10-13T16:45:00Z","v":6540,"vw":67.675373},{"c":67.29,"h":67.42,"l":67.19,"n":101,"o":67.4,"t":"2026-10-13T17:00:00Z","v":3246,"vw":67.315198},{"c":67.0755,"h":67.29,"l":67.01,"n":104,"o":67.29,"t":"2026-10-13T17:15:00Z","v":2273,"vw":67.167536},{"c":67.495,"h":67.495,"l":67.085,"n":157,"o":67.085,"t":"2026-10-13T17:30:00Z","v":3243,"vw":67.298042},{"c":67.235,"h":67.9099,"l":67.07,"n":232,"o":67.59,"t":"2026-10-13T17:45:00Z","v":9128,"vw":67.250321},{"c":68.02,"h":68.09,"l":67.1146,"n":304,"o":67.235,"t":"2026-10-13T18:00:00Z","v":8653,"vw":67.637441},{"c":68.03,"h":68.1,"l":67.83,"n":253,"o":68.04,"t":"2026-10-13T18:15:00Z","v":8968,"vw":67.956147},{"c":68.135,"h":68.385,"l":68,"n":189,"o":68.085,"t":"2026-10-13T18:30:00Z","v":4422,"vw":68.216087},{"c":68.2,"h":68.22,"l":68.07,"n":110,"o":68.085,"t":"2026-10-13T18:45:00Z","v":1846,"vw":68.180324},{"c":67.665,"h":68.11,"l":67.665,"n":341,"o":68.11,"t":"2026-10-13T19:00:00Z","v":9420,"vw":67.898389},{"c":68.02,"h":68.245,"l":67.73,"n":348,"o":67.7318,"t":"2026-10-13T19:15:00Z","v":8509,"vw":68.045656},{"c":68,"h":68.34,"l":67.95,"n":464,"o":68.33,"t":"2026-10-13T19:30:00Z","v":13494,"vw":68.115475},{"c":67.49,"h":68.205,"l":67.39,"n":1426,"o":68.015,"t":"2026-10-13T19:45:00Z","v":57812,"vw":67.722431},{"c":67.48,"h":67.48,"l":67.48,"n":17,"o":67.48,"t":"2026-10-13T20:00:00Z","v":52174,"vw":67.48},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-13T21:00:00Z","v":319,"vw":66.14},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-13T21:30:00Z","v":110,"vw":67.5},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-14T09:00:00Z","v":115,"vw":67.34},{"c":67.25,"h":67.28,"l":67.25,"n":4,"o":67.28,"t":"2026-10-14T09:15:00Z","v":610,"vw":67.255},{"c":67.36,"h":67.36,"l":67,"n":22,"o":67,"t":"2026-10-14T09:45:00Z","v":1203,"vw":67.255367},{"c":67.5,"h":67.5,"l":67.5,"n":14,"o":67.5,"t":"2026-10-14T10:45:00Z","v":563,"vw":67.5},{"c":67.0003,"h":67.5,"l":67.0003,"n":22,"o":67.4,"t":"2026-10-14T11:00:00Z","v":913,"vw":67.246046},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-14T12:30:00Z","v":270,"vw":65},{"c":64.5007,"h":64.5007,"l":64.5007,"n":1,"o":64.5007,"t":"2026-10-14T13:15:00Z","v":100,"vw":64.5007},{"c":65.4,"h":66.49,"l":65.0356,"n":206,"o":66.49,"t":"2026-10-14T13:30:00Z","v":11931,"vw":65.810577},{"c":65.51,"h":65.79,"l":64.7134,"n":197,"o":65.1,"t":"2026-10-14T13:45:00Z","v":6439,"vw":65.30706},{"c":65.68,"h":65.8,"l":65.21,"n":133,"o":65.27,"t":"2026-10-14T14:00:00Z","v":4160,"vw":65.55261},{"c":65.745,"h":66.15,"l":65.68,"n":156,"o":66.03,"t":"2026-10-14T14:15:00Z","v":6056,"vw":65.954211},{"c":66.15,"h":66.405,"l":65.6,"n":192,"o":65.6,"t":"2026-10-14T14:30:00Z","v":6866,"vw":65.802748},{"c":66.03,"h":66.225,"l":65.81,"n":141,"o":66.15,"t":"2026-10-14T14:45:00Z","v":6306,"vw":65.990453},{"c":65.26,"h":66.035,"l":65.15,"n":265,"o":66.035,"t":"2026-10-14T15:00:00Z","v":9770,"vw":65.398051},{"c":65.11,"h":65.495,"l":65.01,"n":241,"o":65.17,"t":"2026-10-14T15:15:00Z","v":6626,"vw":65.194733},{"c":64,"h":65.1857,"l":63.8001,"n":675,"o":65.1857,"t":"2026-10-14T15:30:00Z","v":29182,"vw":64.319652},{"c":64.14,"h":64.36,"l":63.8901,"n":411,"o":64.105,"t":"2026-10-14T15:45:00Z","v":21577,"vw":63.993924},{"c":63.52,"h":64.185,"l":63.51,"n":352,"o":64.14,"t":"2026-10-14T16:00:00Z","v":12972,"vw":63.830267},{"c":63.555,"h":63.84,"l":63.275,"n":281,"o":63.52,"t":"2026-10-14T16:15:00Z","v":9667,"vw":63.530619},{"c":64.09,"h":64.1451,"l":63.27,"n":314,"o":63.555,"t":"2026-10-14T16:30:00Z","v":12333,"vw":63.565293},{"c":64.005,"h":64.165,"l":63.93,"n":180,"o":64.0274,"t":"2026-10-14T16:45:00Z","v":4772,"vw":64.023087},{"c":63.65,"h":64.11,"l":63.57,"n":295,"o":64.005,"t":"2026-10-14T17:00:00Z","v":8513,"vw":63.738783},{"c":63,"h":63.57,"l":63,"n":212,"o":63.57,"t":"2026-10-14T17:15:00Z","v":5380,"vw":63.364692},{"c":62.75,"h":63,"l":62.71,"n":235,"o":62.935,"t":"2026-10-14T17:30:00Z","v":6459,"vw":62.819631},{"c":62.34,"h":62.77,"l":62.34,"n":227,"o":62.73,"t":"2026-10-14T17:45:00Z","v":6260,"vw":62.573338},{"c":62.82,"h":62.82,"l":62.11,"n":266,"o":62.18,"t":"2026-10-14T18:00:00Z","v":7838,"vw":62.354114},{"c":62.55,"h":62.825,"l":62.55,"n":184,"o":62.695,"t":"2026-10-14T18:15:00Z","v":4068,"vw":62.697301},{"c":62.83,"h":63.0899,"l":62.53,"n":226,"o":62.59,"t":"2026-10-14T18:30:00Z","v":7474,"vw":62.710998},{"c":63.3999,"h":63.3999,"l":62.76,"n":159,"o":62.925,"t":"2026-10-14T18:45:00Z","v":3762,"vw":62.998361},{"c":63.145,"h":63.2826,"l":62.77,"n":216,"o":62.99,"t":"2026-10-14T19:00:00Z","v":6508,"vw":62.920013},{"c":63.54,"h":63.665,"l":63.08,"n":283,"o":63.2799,"t":"2026-10-14T19:15:00Z","v":5797,"vw":63.467729},{"c":63.82,"h":63.82,"l":63.34,"n":428,"o":63.51,"t":"2026-10-14T19:30:00Z","v":12216,"vw":63.59294},{"c":63.65,"h":63.86,"l":63.2,"n":1563,"o":63.62,"t":"2026-10-14T19:45:00Z","v":51282,"vw":63.605227},{"c":63.25,"h":63.58,"l":63.25,"n":18,"o":63.58,"t":"2026-10-14T20:00:00Z","v":42109,"vw":63.579158},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-14T20:45:00Z","v":100,"vw":63.58},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-14T21:45:00Z","v":2898,"vw":63.17},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-10-14T23:00:00Z","v":311,"vw":62.82},{"c":62.76,"h":62.9,"l":62.76,"n":23,"o":62.82,"t":"2026-10-14T23:15:00Z","v":1139,"vw":62.798306},{"c":62.76,"h":62.76,"l":62.26,"n":19,"o":62.26,"t":"2026-10-15T08:00:00Z","v":569,"vw":62.426667},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-15T08:30:00Z","v":142,"vw":61.26},{"c":61.28,"h":61.28,"l":61.28,"n":10,"o":61.28,"t":"2026-10-15T11:00:00Z","v":117,"vw":61.28},{"c":60.82,"h":60.82,"l":60.82,"n":2,"o":60.82,"t":"2026-10-15T11:15:00Z","v":127,"vw":60.82},{"c":60.4264,"h":60.4264,"l":60.4264,"n":1,"o":60.4264,"t":"2026-10-15T12:00:00Z","v":138,"vw":60.4264},{"c":60.6,"h":60.6,"l":60.6,"n":16,"o":60.6,"t":"2026-10-15T12:15:00Z","v":350,"vw":60.6},{"c":60.4,"h":60.4,"l":59.827,"n":14,"o":60,"t":"2026-10-15T12:30:00Z","v":5991,"vw":59.998117},{"c":60.09,"h":60.18,"l":60,"n":6,"o":60.18,"t":"2026-10-15T12:45:00Z","v":5104,"vw":60.036285},{"c":60.1,"h":60.1,"l":59.9,"n":7,"o":60.09,"t":"2026-10-15T13:00:00Z","v":457,"vw":60.049091},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-15T13:15:00Z","v":100,"vw":60.5},{"c":59.9901,"h":61.1641,"l":58.5101,"n":758,"o":60.6,"t":"2026-10-15T13:30:00Z","v":26411,"vw":59.919248},{"c":59.15,"h":60.53,"l":59,"n":349,"o":60.4475,"t":"2026-10-15T13:45:00Z","v":17253,"vw":59.559013},{"c":60,"h":60.9,"l":59.5,"n":564,"o":59.66,"t":"2026-10-15T14:00:00Z","v":27711,"vw":60.2736},{"c":60,"h":60.43,"l":59.25,"n":641,"o":59.75,"t":"2026-10-15T14:15:00Z","v":40956,"vw":59.788415},{"c":61.685,"h":61.685,"l":59.51,"n":505,"o":59.89,"t":"2026-10-15T14:30:00Z","v":26270,"vw":60.362661},{"c":62.73,"h":62.73,"l":61.695,"n":379,"o":62.1,"t":"2026-10-15T14:45:00Z","v":26878,"vw":62.201958},{"c":63,"h":63,"l":62.15,"n":370,"o":62.7599,"t":"2026-10-15T15:00:00Z","v":18393,"vw":62.592159},{"c":62.56,"h":63.26,"l":62.56,"n":175,"o":63.22,"t":"2026-10-15T15:15:00Z","v":4702,"vw":62.902448},{"c":61.94,"h":62.73,"l":61.94,"n":414,"o":62.49,"t":"2026-10-15T15:30:00Z","v":11560,"vw":62.256533},{"c":62.135,"h":62.215,"l":61.6301,"n":223,"o":61.84,"t":"2026-10-15T15:45:00Z","v":6990,"vw":61.994855},{"c":61.835,"h":62.14,"l":61.835,"n":118,"o":62.14,"t":"2026-10-15T16:00:00Z","v":1909,"vw":61.948125},{"c":61.3,"h":61.85,"l":61.3,"n":336,"o":61.73,"t":"2026-10-15T16:15:00Z","v":10620,"vw":61.608902},{"c":61.7458,"h":61.86,"l":61.31,"n":223,"o":61.31,"t":"2026-10-15T16:30:00Z","v":5725,"vw":61.693028},{"c":61.85,"h":61.92,"l":61.66,"n":138,"o":61.745,"t":"2026-10-15T16:45:00Z","v":2250,"vw":61.779615},{"c":62,"h":62,"l":61.58,"n":184,"o":61.72,"t":"2026-10-15T17:00:00Z","v":4927,"vw":61.728018},{"c":62.14,"h":62.49,"l":62.01,"n":175,"o":62.01,"t":"2026-10-15T17:15:00Z","v":5203,"vw":62.328488},{"c":62.705,"h":62.705,"l":62.09,"n":163,"o":62.09,"t":"2026-10-15T17:30:00Z","v":5289,"vw":62.396506},{"c":62.54,"h":62.7025,"l":62.22,"n":272,"o":62.5,"t":"2026-10-15T17:45:00Z","v":10808,"vw":62.40236},{"c":61.945,"h":62.56,"l":61.945,"n":270,"o":62.555,"t":"2026-10-15T18:00:00Z","v":7025,"vw":62.214375},{"c":62.02,"h":62.15,"l":61.8201,"n":157,"o":61.9,"t":"2026-10-15T18:15:00Z","v":5692,"vw":62.056167},{"c":62.42,"h":62.61,"l":62.2,"n":236,"o":62.22,"t":"2026-10-15T18:30:00Z","v":8938,"vw":62.361065},{"c":62.89,"h":62.89,"l":62.32,"n":234,"o":62.4799,"t":"2026-10-15T18:45:00Z","v":6402,"vw":62.703199},{"c":63.31,"h":63.31,"l":62.92,"n":259,"o":63.02,"t":"2026-10-15T19:00:00Z","v":7755,"vw":63.090786},{"c":63.67,"h":63.96,"l":63.38,"n":442,"o":63.38,"t":"2026-10-15T19:15:00Z","v":13663,"vw":63.683728},{"c":64.145,"h":64.52,"l":63.65,"n":854,"o":63.66,"t":"2026-10-15T19:30:00Z","v":29280,"vw":64.199674},{"c":64.075,"h":64.39,"l":63.84,"n":1385,"o":64.095,"t":"2026-10-15T19:45:00Z","v":39612,"vw":64.066205},{"c":64.06,"h":64.06,"l":64.06,"n":27,"o":64.06,"t":"2026-10-15T20:00:00Z","v":52912,"vw":64.06},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-15T21:00:00Z","v":102,"vw":65.34},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-15T21:15:00Z","v":164,"vw":64.14},{"c":64.9449,"h":64.9449,"l":64.9449,"n":1,"o":64.9449,"t":"2026-10-15T22:15:00Z","v":200,"vw":64.9449},{"c":64.06,"h":64.12,"l":64.06,"n":3,"o":64.12,"t":"2026-10-15T23:00:00Z","v":300,"vw":64.096667},{"c":64,"h":64.2,"l":64,"n":31,"o":64.0369,"t":"2026-10-15T23:30:00Z","v":816,"vw":64.08509},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-16T09:30:00Z","v":160,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-16T12:00:00Z","v":125,"vw":63.99},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-16T12:15:00Z","v":1050,"vw":65},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-16T12:45:00Z","v":300,"vw":66.3},{"c":62.4,"h":63.75,"l":61.78,"n":194,"o":63.75,"t":"2026-10-16T13:30:00Z","v":14288,"vw":63.032151},{"c":61.65,"h":62.135,"l":61,"n":282,"o":62.02,"t":"2026-10-16T13:45:00Z","v":10776,"vw":61.53939},{"c":62.415,"h":62.99,"l":61.66,"n":216,"o":61.66,"t":"2026-10-16T14:00:00Z","v":6781,"vw":62.466606},{"c":63.005,"h":63.45,"l":62.745,"n":207,"o":63.285,"t":"2026-10-16T14:15:00Z","v":3918,"vw":62.939565},{"c":63.49,"h":63.56,"l":63.08,"n":103,"o":63.08,"t":"2026-10-16T14:30:00Z","v":2479,"vw":63.364615},{"c":62.69,"h":63.36,"l":62.68,"n":133,"o":63.315,"t":"2026-10-16T14:45:00Z","v":3778,"vw":63.177209},{"c":62.4375,"h":63.03,"l":62.07,"n":201,"o":63.03,"t":"2026-10-16T15:00:00Z","v":6379,"vw":62.632786},{"c":62.24,"h":62.4046,"l":61.99,"n":188,"o":62.29,"t":"2026-10-16T15:15:00Z","v":5954,"vw":62.192799},{"c":61.9,"h":62.33,"l":61.9,"n":234,"o":62.03,"t":"2026-10-16T15:30:00Z","v":6711,"vw":62.129545},{"c":62.0775,"h":62.33,"l":61.84,"n":153,"o":62,"t":"2026-10-16T15:45:00Z","v":4749,"vw":62.013999},{"c":62.205,"h":62.205,"l":61.46,"n":334,"o":62.025,"t":"2026-10-16T16:00:00Z","v":14957,"vw":61.705034},{"c":62.14,"h":62.15,"l":61.62,"n":96,"o":62.08,"t":"2026-10-16T16:15:00Z","v":3662,"vw":61.919686},{"c":61.87,"h":62.01,"l":61.72,"n":185,"o":62.01,"t":"2026-10-16T16:30:00Z","v":6702,"vw":61.899043},{"c":61.31,"h":61.7,"l":61,"n":282,"o":61.49,"t":"2026-10-16T16:45:00Z","v":12810,"vw":61.246169},{"c":61.49,"h":61.49,"l":61.25,"n":55,"o":61.31,"t":"2026-10-16T17:00:00Z","v":3038,"vw":61.265657},{"c":61.145,"h":61.18,"l":60.9,"n":202,"o":61.18,"t":"2026-10-16T17:15:00Z","v":11356,"vw":61.043501},{"c":61.4,"h":61.77,"l":61.085,"n":188,"o":61.17,"t":"2026-10-16T17:30:00Z","v":7661,"vw":61.388774},{"c":60.9845,"h":61.41,"l":60.88,"n":132,"o":61.41,"t":"2026-10-16T17:45:00Z","v":4203,"vw":61.219792},{"c":60.77,"h":60.91,"l":60.62,"n":98,"o":60.82,"t":"2026-10-16T18:00:00Z","v":2411,"vw":60.780652},{"c":60.91,"h":61.12,"l":60.86,"n":153,"o":60.86,"t":"2026-10-16T18:15:00Z","v":3898,"vw":61.024004},{"c":60.79,"h":61.155,"l":60.79,"n":149,"o":61.125,"t":"2026-10-16T18:30:00Z","v":4092,"vw":60.984676},{"c":60.4206,"h":60.78,"l":60.1842,"n":222,"o":60.78,"t":"2026-10-16T18:45:00Z","v":6686,"vw":60.500809},{"c":60.735,"h":60.735,"l":60.14,"n":333,"o":60.5,"t":"2026-10-16T19:00:00Z","v":14395,"vw":60.379127},{"c":61,"h":61,"l":60.55,"n":253,"o":60.77,"t":"2026-10-16T19:15:00Z","v":7052,"vw":60.784647},{"c":60.5,"h":60.93,"l":60.343,"n":457,"o":60.93,"t":"2026-10-16T19:30:00Z","v":12683,"vw":60.559084},{"c":60.35,"h":60.7,"l":60.16,"n":1147,"o":60.18,"t":"2026-10-16T19:45:00Z","v":44247,"vw":60.41274},{"c":61.6,"h":61.6,"l":60.4,"n":30,"o":60.4,"t":"2026-10-16T20:00:00Z","v":51180,"vw":60.40252},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-10-16T20:15:00Z","v":200,"vw":60.01},{"c":60.39,"h":60.39,"l":60.39,"n":7,"o":60.39,"t":"2026-10-16T22:00:00Z","v":300,"vw":60.39},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-16T22:30:00Z","v":620,"vw":60.3},{"c":60.39,"h":60.39,"l":60.39,"n":4,"o":60.39,"t":"2026-10-16T22:45:00Z","v":300,"vw":60.39},{"c":60.12,"h":60.18,"l":60.12,"n":3,"o":60.18,"t":"2026-10-16T23:00:00Z","v":592,"vw":60.138581},{"c":63.9,"h":63.9,"l":62.76,"n":9,"o":62.76,"t":"2026-10-19T11:15:00Z","v":1000,"vw":63.217473},{"c":62.85,"h":62.85,"l":62.83,"n":5,"o":62.83,"t":"2026-10-19T13:00:00Z","v":1160,"vw":62.848182},{"c":61.57,"h":62.84,"l":61.5,"n":44,"o":62.84,"t":"2026-10-19T13:30:00Z","v":4287,"vw":62.682993},{"c":61.26,"h":62.163,"l":61.26,"n":98,"o":62.163,"t":"2026-10-19T13:45:00Z","v":3845,"vw":61.741489},{"c":60.6401,"h":61.055,"l":60.6401,"n":161,"o":61.0001,"t":"2026-10-19T14:00:00Z","v":20663,"vw":60.911775},{"c":61.3,"h":61.47,"l":61.2155,"n":45,"o":61.2155,"t":"2026-10-19T14:15:00Z","v":1144,"vw":61.313752},{"c":61.06,"h":61.5,"l":60.5201,"n":158,"o":61.165,"t":"2026-10-19T14:30:00Z","v":6649,"vw":61.254503},{"c":61.225,"h":61.455,"l":61.05,"n":64,"o":61.26,"t":"2026-10-19T14:45:00Z","v":2134,"vw":61.195},{"c":61.515,"h":61.515,"l":61.325,"n":42,"o":61.325,"t":"2026-10-19T15:00:00Z","v":2000,"vw":61.443571},{"c":61.755,"h":61.87,"l":61.2701,"n":327,"o":61.28,"t":"2026-10-19T15:15:00Z","v":8323,"vw":61.648115},{"c":61.68,"h":61.76,"l":61.68,"n":37,"o":61.76,"t":"2026-10-19T15:30:00Z","v":1454,"vw":61.72323},{"c":61.715,"h":61.795,"l":61.57,"n":115,"o":61.79,"t":"2026-10-19T15:45:00Z","v":3197,"vw":61.684481},{"c":61.33,"h":61.48,"l":61.33,"n":78,"o":61.48,"t":"2026-10-19T16:00:00Z","v":1749,"vw":61.4225},{"c":61.305,"h":61.395,"l":61.1844,"n":117,"o":61.395,"t":"2026-10-19T16:15:00Z","v":4555,"vw":61.285975},{"c":61.15,"h":61.305,"l":61.15,"n":108,"o":61.305,"t":"2026-10-19T16:30:00Z","v":2563,"vw":61.18436},{"c":60.665,"h":61.3,"l":60.63,"n":183,"o":61.3,"t":"2026-10-19T16:45:00Z","v":7961,"vw":60.837178},{"c":60.67,"h":60.9125,"l":60.5201,"n":125,"o":60.76,"t":"2026-10-19T17:00:00Z","v":4107,"vw":60.764905},{"c":60.5,"h":60.6685,"l":60.5,"n":95,"o":60.61,"t":"2026-10-19T17:15:00Z","v":2573,"vw":60.598155},{"c":60.31,"h":60.7874,"l":60.31,"n":119,"o":60.7874,"t":"2026-10-19T17:30:00Z","v":3245,"vw":60.56467},{"c":60.48,"h":60.56,"l":60.06,"n":203,"o":60.335,"t":"2026-10-19T17:45:00Z","v":5930,"vw":60.318067},{"c":60.4497,"h":60.67,"l":60.31,"n":80,"o":60.67,"t":"2026-10-19T18:00:00Z","v":2726,"vw":60.5111},{"c":60.08,"h":60.4864,"l":60.08,"n":111,"o":60.425,"t":"2026-10-19T18:15:00Z","v":3952,"vw":60.395974},{"c":60.32,"h":60.39,"l":60.17,"n":124,"o":60.2,"t":"2026-10-19T18:30:00Z","v":4780,"vw":60.239166},{"c":60.385,"h":60.5,"l":60.35,"n":168,"o":60.5,"t":"2026-10-19T18:45:00Z","v":5500,"vw":60.407671},{"c":60.39,"h":60.49,"l":60.35,"n":124,"o":60.49,"t":"2026-10-19T19:00:00Z","v":3638,"vw":60.419191},{"c":60.833,"h":61.1,"l":60.385,"n":281,"o":60.385,"t":"2026-10-19T19:15:00Z","v":9418,"vw":60.730892},{"c":61.0225,"h":61.03,"l":60.6639,"n":305,"o":60.68,"t":"2026-10-19T19:30:00Z","v":9163,"vw":60.907417},{"c":60.75,"h":61.04,"l":60.395,"n":1248,"o":61.04,"t":"2026-10-19T19:45:00Z","v":39378,"vw":60.617787},{"c":60.75,"h":60.75,"l":60.75,"n":16,"o":60.75,"t":"2026-10-19T20:00:00Z","v":46738,"vw":60.75},{"c":60.4,"h":60.4,"l":60.4,"n":16,"o":60.4,"t":"2026-10-20T08:00:00Z","v":550,"vw":60.4},{"c":59.9,"h":59.9,"l":59.9,"n":2,"o":59.9,"t":"2026-10-20T10:30:00Z","v":163,"vw":59.9},{"c":59.36,"h":59.36,"l":59.07,"n":40,"o":59.2,"t":"2026-10-20T11:30:00Z","v":792,"vw":59.173514},{"c":59.19,"h":59.19,"l":59.19,"n":3,"o":59.19,"t":"2026-10-20T11:45:00Z","v":254,"vw":59.19},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T12:00:00Z","v":116,"vw":59},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-10-20T13:00:00Z","v":167,"vw":59.67},{"c":58.87,"h":60.2128,"l":58.72,"n":438,"o":59.29,"t":"2026-10-20T13:30:00Z","v":14906,"vw":59.041774},{"c":60.195,"h":60.26,"l":58.795,"n":147,"o":58.795,"t":"2026-10-20T13:45:00Z","v":7726,"vw":60.072784},{"c":60.4,"h":60.74,"l":60.26,"n":131,"o":60.4,"t":"2026-10-20T14:00:00Z","v":5605,"vw":60.530977},{"c":61.48,"h":61.48,"l":60.67,"n":65,"o":60.67,"t":"2026-10-20T14:15:00Z","v":1855,"vw":61.111504},{"c":62.09,"h":62.165,"l":61.45,"n":169,"o":61.86,"t":"2026-10-20T14:30:00Z","v":16708,"vw":61.764401},{"c":62.0018,"h":62.49,"l":61.68,"n":245,"o":62.2,"t":"2026-10-20T14:45:00Z","v":10166,"vw":62.215142},{"c":61.205,"h":62.22,"l":61.13,"n":231,"o":62.22,"t":"2026-10-20T15:00:00Z","v":7973,"vw":61.55737},{"c":61.3,"h":61.69,"l":61.205,"n":87,"o":61.205,"t":"2026-10-20T15:15:00Z","v":2516,"vw":61.504564},{"c":61.19,"h":61.37,"l":61.01,"n":46,"o":61.37,"t":"2026-10-20T15:30:00Z","v":2982,"vw":61.157571},{"c":61.32,"h":61.32,"l":61.17,"n":34,"o":61.17,"t":"2026-10-20T15:45:00Z","v":1056,"vw":61.28227},{"c":61.48,"h":61.5757,"l":61.48,"n":27,"o":61.5757,"t":"2026-10-20T16:00:00Z","v":845,"vw":61.553076},{"c":61.905,"h":61.905,"l":61.06,"n":154,"o":61.44,"t":"2026-10-20T16:15:00Z","v":4662,"vw":61.307873},{"c":61.505,"h":61.75,"l":61.49,"n":82,"o":61.49,"t":"2026-10-20T16:30:00Z","v":3944,"vw":61.623803},{"c":61.27,"h":61.79,"l":61.24,"n":100,"o":61.79,"t":"2026-10-20T16:45:00Z","v":3204,"vw":61.349318},{"c":61.48,"h":61.48,"l":61.19,"n":57,"o":61.19,"t":"2026-10-20T17:00:00Z","v":2078,"vw":61.34664},{"c":61.515,"h":61.75,"l":61.515,"n":29,"o":61.75,"t":"2026-10-20T17:15:00Z","v":1191,"vw":61.58071},{"c":61.66,"h":61.66,"l":61.41,"n":73,"o":61.41,"t":"2026-10-20T17:30:00Z","v":1528,"vw":61.594541},{"c":61.66,"h":61.66,"l":61.66,"n":5,"o":61.66,"t":"2026-10-20T17:45:00Z","v":152,"vw":61.66},{"c":61.69,"h":61.8905,"l":61.68,"n":198,"o":61.8905,"t":"2026-10-20T18:00:00Z","v":11097,"vw":61.804794},{"c":61.6,"h":61.765,"l":61.6,"n":39,"o":61.61,"t":"2026-10-20T18:15:00Z","v":1209,"vw":61.641289},{"c":61.29,"h":61.61,"l":61.29,"n":138,"o":61.61,"t":"2026-10-20T18:30:00Z","v":3774,"vw":61.469324},{"c":61.19,"h":61.5,"l":61.19,"n":80,"o":61.34,"t":"2026-10-20T18:45:00Z","v":5363,"vw":61.317143},{"c":61.68,"h":61.805,"l":61.36,"n":110,"o":61.4609,"t":"2026-10-20T19:00:00Z","v":5825,"vw":61.517208},{"c":61.69,"h":61.93,"l":61.57,"n":316,"o":61.8205,"t":"2026-10-20T19:15:00Z","v":14946,"vw":61.731873},{"c":61.8,"h":61.8,"l":61.53,"n":425,"o":61.75,"t":"2026-10-20T19:30:00Z","v":8118,"vw":61.674136},{"c":61.56,"h":61.84,"l":61.375,"n":1021,"o":61.805,"t":"2026-10-20T19:45:00Z","v":37875,"vw":61.553138},{"c":61.25,"h":61.51,"l":60.28,"n":32,"o":61.51,"t":"2026-10-20T20:00:00Z","v":60314,"vw":61.458511},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-10-20T22:00:00Z","v":202,"vw":63.02},{"c":64.7,"h":64.7,"l":64.7,"n":4,"o":64.7,"t":"2026-10-21T08:00:00Z","v":119,"vw":64.7},{"c":63.06,"h":63.06,"l":63.06,"n":4,"o":63.06,"t":"2026-10-21T09:00:00Z","v":168,"vw":63.06},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-21T10:15:00Z","v":158,"vw":63.27},{"c":64,"h":64,"l":63.84,"n":8,"o":63.97,"t":"2026-10-21T12:30:00Z","v":419,"vw":63.936667},{"c":62.9565,"h":64.735,"l":62.91,"n":235,"o":63.778,"t":"2026-10-21T13:30:00Z","v":14851,"vw":63.365959},{"c":63.315,"h":63.94,"l":63.18,"n":136,"o":63.285,"t":"2026-10-21T13:45:00Z","v":6273,"vw":63.629277},{"c":63.264,"h":63.64,"l":62.951,"n":104,"o":63.31,"t":"2026-10-21T14:00:00Z","v":4491,"vw":63.357154},{"c":63.4,"h":63.425,"l":63.16,"n":76,"o":63.2,"t":"2026-10-21T14:15:00Z","v":4021,"vw":63.296905},{"c":63.82,"h":63.82,"l":62.9501,"n":13,"o":63.27,"t":"2026-10-21T14:30:00Z","v":727,"vw":63.376928},{"c":63.115,"h":63.62,"l":63.115,"n":73,"o":63.62,"t":"2026-10-21T14:45:00Z","v":2012,"vw":63.344499},{"c":63.02,"h":63.125,"l":63.02,"n":13,"o":63.125,"t":"2026-10-21T15:00:00Z","v":368,"vw":63.071656},{"c":63.61,"h":63.62,"l":63.08,"n":98,"o":63.08,"t":"2026-10-21T15:15:00Z","v":5134,"vw":63.256088},{"c":64.04,"h":64.04,"l":63.585,"n":68,"o":63.77,"t":"2026-10-21T15:30:00Z","v":3545,"vw":63.91259},{"c":63.99,"h":63.99,"l":63.9525,"n":57,"o":63.9525,"t":"2026-10-21T15:45:00Z","v":1166,"vw":63.966852},{"c":64.04,"h":64.04,"l":63.665,"n":144,"o":63.7001,"t":"2026-10-21T16:00:00Z","v":3932,"vw":63.849783},{"c":64.23,"h":64.52,"l":63.84,"n":136,"o":64.05,"t":"2026-10-21T16:15:00Z","v":10065,"vw":64.026573},{"c":64.57,"h":64.72,"l":64.14,"n":164,"o":64.52,"t":"2026-10-21T16:30:00Z","v":14340,"vw":64.570924},{"c":64.475,"h":64.6999,"l":64.34,"n":43,"o":64.6999,"t":"2026-10-21T16:45:00Z","v":1598,"vw":64.51948},{"c":64.27,"h":64.52,"l":64.2188,"n":16,"o":64.52,"t":"2026-10-21T17:00:00Z","v":810,"vw":64.312772},{"c":64.355,"h":64.52,"l":64.28,"n":87,"o":64.28,"t":"2026-10-21T17:15:00Z","v":2408,"vw":64.439572},{"c":64.3,"h":64.39,"l":64.21,"n":59,"o":64.39,"t":"2026-10-21T17:30:00Z","v":2644,"vw":64.256631},{"c":64.145,"h":64.145,"l":64.145,"n":32,"o":64.145,"t":"2026-10-21T17:45:00Z","v":1143,"vw":64.145}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7409574468085107,"strike":94.64539007092199,"iv":0.9481312056737589,"gamma":0.010070212765957447,"theta":-0.05156737588652482,"vega":0.0322468085106383,"rho":0.004607671147479187,"breakevenPct":48.70425990760074},{"delta":0.15,"premium":1.2340095465393794,"strike":88.5799522673031,"iv":0.9460689737470167,"gamma":0.013180429594272076,"theta":-0.06817350835322196,"vega":0.042331742243436755,"rho":0.006823610011856608,"breakevenPct":40.017089116599095},{"delta":0.2,"premium":1.8306682577565634,"strike":85.59665871121719,"iv":1.0069281622911694,"gamma":0.015030071599045347,"theta":-0.08744558472553701,"vega":0.051221957040572794,"rho":0.008962882846392075,"breakevenPct":36.29640185357199},{"delta":0.25,"premium":2.248,"strike":79.8,"iv":0.928516,"gamma":0.018591999999999997,"theta":-0.091808,"vega":0.058364,"rho":0.011233015075245972,"breakevenPct":27.91020344531921},{"delta":0.3,"premium":2.9146666666666667,"strike":77.02222222222223,"iv":0.944016,"gamma":0.019869777777777778,"theta":-0.10164133333333333,"vega":0.06341955555555556,"rho":0.013318525600278786,"breakevenPct":24.619048856323793},{"delta":0.35,"premium":3.5309370988446727,"strike":74.12708600770219,"iv":0.9391161745827985,"gamma":0.02146341463414634,"theta":-0.10820641848523747,"vega":0.067903080872914,"rho":0.015441348202688778,"breakevenPct":21.06637010920082},{"delta":0.4,"premium":4.01232349165597,"strike":70.91784338896021,"iv":0.8796168164313222,"gamma":0.023902439024390244,"theta":-0.10602413350449293,"vega":0.07085558408215661,"rho":0.017664035482784744,"breakevenPct":16.813729644736433},{"delta":0.45,"premium":4.74450457951707,"strike":68.51373855120733,"iv":0.8676235636969193,"gamma":0.0246,"theta":-0.10682681099084096,"vega":0.07211615320566195,"rho":0.01969955516846039,"breakevenPct":14.20725408172797},{"delta":0.5,"premium":5.577144046627811,"strike":66.43213988343048,"iv":0.8746593671940049,"gamma":0.0246,"theta":-0.10882514571190675,"vega":0.07269900083263947,"rho":0.021660102960572712,"breakevenPct":12.260166700535185},{"delta":0.55,"premium":6.507500000000001,"strike":64.35,"iv":0.8848039999999999,"gamma":0.024236,"theta":-0.109849,"vega":0.07241099999999999,"rho":0.023543973147160602,"breakevenPct":10.464572453036103},{"delta":0.6,"premium":7.653333333333332,"strike":62.266666666666666,"iv":0.9018039999999999,"gamma":0.023069333333333334,"theta":-0.108724,"vega":0.07020266666666666,"rho":0.025258759383104876,"breakevenPct":9.003039987528272},{"delta":0.65,"premium":8.799166666666666,"strike":60.18333333333333,"iv":0.9188040000000001,"gamma":0.021902666666666668,"theta":-0.107599,"vega":0.06799433333333332,"rho":0.026973545619049154,"breakevenPct":7.541507522020437},{"delta":0.7,"premium":9.90016246953696,"strike":58.147847278635254,"iv":0.8957034118602762,"gamma":0.020762794476035743,"theta":-0.0980910641754671,"vega":0.06298440292445166,"rho":0.028725494213361513,"breakevenPct":6.0846671574904105},{"delta":0.75,"premium":10.996831844029245,"strike":56.11697806661251,"iv":0.8687334687246141,"gamma":0.019625507717303006,"theta":-0.08777424857839156,"vega":0.057704142973192527,"rho":0.030481028649270797,"breakevenPct":4.628279539545959},{"delta":0.8,"premium":12.927160493827165,"strike":53.456790123456784,"iv":0.8930358024691359,"gamma":0.01711728395061728,"theta":-0.07963086419753086,"vega":0.051096296296296285,"rho":0.03156217361797847,"breakevenPct":3.4904522835512544},{"delta":0.85,"premium":15.87640603566529,"strike":50.02743484224966,"iv":0.9800042524005486,"gamma":0.012933470507544587,"theta":-0.07414389574759946,"vega":0.04286584362139918,"rho":0.03181906479343975,"breakevenPct":2.7419765810506855},{"delta":0.9,"premium":18.585561497326204,"strike":46.68449197860963,"iv":0.9649181818181818,"gamma":0.009650802139037434,"theta":-0.05526791443850268,"vega":0.03165989304812834,"rho":0.03227064426350532,"breakevenPct":1.7539223258801728}],"put":[{"delta":0.1,"premium":1.0208068733657079,"strike":46.266342921180424,"iv":0.9669586477400074,"gamma":0.009273477773627194,"theta":-0.04744587224505043,"vega":0.03016977960403437,"rho":-0.006275627583963356,"breakevenPct":29.463658823268034},{"delta":0.15,"premium":1.7305565932013445,"strike":49.06798655211057,"iv":0.955583974598431,"gamma":0.011869667538289129,"theta":-0.058166828539409784,"vega":0.03784628315278296,"rho":-0.009544534085400853,"breakevenPct":26.202463233441065},{"delta":0.2,"premium":2.4403063130369818,"strike":51.86963018304072,"iv":0.9442093014568547,"gamma":0.014465857302951064,"theta":-0.06888778483376914,"vega":0.045522786701531565,"rho":-0.012813440586838351,"breakevenPct":22.941267643614097},{"delta":0.25,"premium":3.1500560328726177,"strike":54.67127381397086,"iv":0.9328346283152783,"gamma":0.017062047067612995,"theta":-0.07960874112812849,"vega":0.053199290250280154,"rho":-0.01608234708827585,"breakevenPct":19.68007205378713},{"delta":0.3,"premium":3.8598057527082545,"strike":57.47291744490101,"iv":0.9214599551737019,"gamma":0.019658236832274932,"theta":-0.09032969742248786,"vega":0.06087579379902876,"rho":-0.019351253589713346,"breakevenPct":16.41887646396016},{"delta":0.35,"premium":4.616264020707505,"strike":60.2113891285591,"iv":0.9124894736842105,"gamma":0.022038050043140637,"theta":-0.1004481449525453,"vega":0.06801984469370147,"rho":-0.022656236133919445,"breakevenPct":13.328981046298855},{"delta":0.4,"premium":5.802631578947368,"strike":62.36842105263158,"iv":0.9256473684210527,"gamma":0.022426315789473683,"theta":-0.10502105263157896,"vega":0.07026315789473683,"rho":-0.026293265520750835,"breakevenPct":11.815746396937852},{"delta":0.45,"premium":6.98899913718723,"strike":64.52545297670406,"iv":0.9388052631578947,"gamma":0.02281458153580673,"theta":-0.1095939603106126,"vega":0.07250647109577221,"rho":-0.029930294907582224,"breakevenPct":10.302511747576851},{"delta":0.5,"premium":8.358157653528872,"strike":66.78735105407883,"iv":0.9417714940421631,"gamma":0.022828505957836847,"theta":-0.10977781851512373,"vega":0.07271402383134738,"rho":-0.033712170922103116,"breakevenPct":8.910759372437514},{"delta":0.55,"premium":9.778872593950505,"strike":69.0788267644363,"iv":0.9418631530705774,"gamma":0.02273684692942255,"theta":-0.1087237396883593,"vega":0.0723473877176902,"rho":-0.037534901113664636,"breakevenPct":7.553271228488899},{"delta":0.6,"premium":11.552499999999998,"strike":71.625,"iv":0.9480099999999999,"gamma":0.022050000000000004,"theta":-0.1061225,"vega":0.070575,"rho":-0.041645329338364546,"breakevenPct":6.348897030166026},{"delta":0.65,"premium":13.563369565217393,"strike":74.34239130434783,"iv":0.9582273913043479,"gamma":0.02096304347826087,"theta":-0.10248119565217391,"vega":0.06785760869565217,"rho":-0.04594915991978961,"breakevenPct":5.2474522735514215},{"delta":0.7,"premium":15.750641025641023,"strike":77.20862470862471,"iv":0.953720745920746,"gamma":0.019684032634032636,"theta":-0.09444405594405596,"vega":0.063445337995338,"rho":-0.05039701572838724,"breakevenPct":4.1889723548465385},{"delta":0.75,"premium":18.053787878787876,"strike":80.17676767676768,"iv":0.9456,"gamma":0.018293939393939394,"theta":-0.08496161616161617,"vega":0.058403030303030304,"rho":-0.054939547607449075,"breakevenPct":3.152264715909575},{"delta":0.8,"premium":21.715404040404042,"strike":84.38552188552188,"iv":0.9622666666666667,"gamma":0.01576868686868687,"theta":-0.07452390572390571,"vega":0.05133232323232323,"rho":-0.060592775599897376,"breakevenPct":2.299294028968977},{"delta":0.85,"premium":25.629136690647478,"strike":88.83992805755395,"iv":0.9544857913669065,"gamma":0.013172841726618707,"theta":-0.05932985611510792,"vega":0.04262014388489209,"rho":-0.066458302070732,"breakevenPct":1.456401329945468},{"delta":0.9,"premium":35.174166666666665,"strike":98.83333333333333,"iv":1.0407933333333332,"gamma":0.009143333333333333,"theta":-0.045748333333333335,"vega":0.03217333333333333,"rho":-0.07696937427635787,"breakevenPct":0.7573986021253829}]},"raw":{"call":[{"delta":0.1,"premium":0.7409574468085107,"strike":94.64539007092199,"iv":0.9481312056737589,"gamma":0.010070212765957447,"theta":-0.05156737588652482,"vega":0.0322468085106383,"rho":0.004607671147479187,"breakevenPct":48.70425990760074},{"delta":0.15,"premium":1.2340095465393794,"strike":88.5799522673031,"iv":0.9460689737470167,"gamma":0.013180429594272076,"theta":-0.06817350835322196,"vega":0.042331742243436755,"rho":0.006823610011856608,"breakevenPct":40.017089116599095},{"delta":0.2,"premium":1.8306682577565634,"strike":85.59665871121719,"iv":1.0069281622911694,"gamma":0.015030071599045347,"theta":-0.08744558472553701,"vega":0.051221957040572794,"rho":0.008962882846392075,"breakevenPct":36.29640185357199},{"delta":0.25,"premium":2.248,"strike":79.8,"iv":0.928516,"gamma":0.018591999999999997,"theta":-0.091808,"vega":0.058364,"rho":0.011233015075245972,"breakevenPct":27.91020344531921},{"delta":0.3,"premium":2.9146666666666667,"strike":77.02222222222223,"iv":0.944016,"gamma":0.019869777777777778,"theta":-0.10164133333333333,"vega":0.06341955555555556,"rho":0.013318525600278786,"breakevenPct":24.619048856323793},{"delta":0.35,"premium":3.5309370988446727,"strike":74.12708600770219,"iv":0.9391161745827985,"gamma":0.02146341463414634,"theta":-0.10820641848523747,"vega":0.067903080872914,"rho":0.015441348202688778,"breakevenPct":21.06637010920082},{"delta":0.4,"premium":4.01232349165597,"strike":70.91784338896021,"iv":0.8796168164313222,"gamma":0.023902439024390244,"theta":-0.10602413350449293,"vega":0.07085558408215661,"rho":0.017664035482784744,"breakevenPct":16.813729644736433},{"delta":0.45,"premium":4.74450457951707,"strike":68.51373855120733,"iv":0.8676235636969193,"gamma":0.0246,"theta":-0.10682681099084096,"vega":0.07211615320566195,"rho":0.01969955516846039,"breakevenPct":14.20725408172797},{"delta":0.5,"premium":5.577144046627811,"strike":66.43213988343048,"iv":0.8746593671940049,"gamma":0.0246,"theta":-0.10882514571190675,"vega":0.07269900083263947,"rho":0.021660102960572712,"breakevenPct":12.260166700535185},{"delta":0.55,"premium":6.507500000000001,"strike":64.35,"iv":0.8848039999999999,"gamma":0.024236,"theta":-0.109849,"vega":0.07241099999999999,"rho":0.023543973147160602,"breakevenPct":10.464572453036103},{"delta":0.6,"premium":7.653333333333332,"strike":62.266666666666666,"iv":0.9018039999999999,"gamma":0.023069333333333334,"theta":-0.108724,"vega":0.07020266666666666,"rho":0.025258759383104876,"breakevenPct":9.003039987528272},{"delta":0.65,"premium":8.799166666666666,"strike":60.18333333333333,"iv":0.9188040000000001,"gamma":0.021902666666666668,"theta":-0.107599,"vega":0.06799433333333332,"rho":0.026973545619049154,"breakevenPct":7.541507522020437},{"delta":0.7,"premium":9.90016246953696,"strike":58.147847278635254,"iv":0.8957034118602762,"gamma":0.020762794476035743,"theta":-0.0980910641754671,"vega":0.06298440292445166,"rho":0.028725494213361513,"breakevenPct":6.0846671574904105},{"delta":0.75,"premium":10.996831844029245,"strike":56.11697806661251,"iv":0.8687334687246141,"gamma":0.019625507717303006,"theta":-0.08777424857839156,"vega":0.057704142973192527,"rho":0.030481028649270797,"breakevenPct":4.628279539545959},{"delta":0.8,"premium":12.927160493827165,"strike":53.456790123456784,"iv":0.8930358024691359,"gamma":0.01711728395061728,"theta":-0.07963086419753086,"vega":0.051096296296296285,"rho":0.03156217361797847,"breakevenPct":3.4904522835512544},{"delta":0.85,"premium":15.87640603566529,"strike":50.02743484224966,"iv":0.9800042524005486,"gamma":0.012933470507544587,"theta":-0.07414389574759946,"vega":0.04286584362139918,"rho":0.03181906479343975,"breakevenPct":2.7419765810506855},{"delta":0.9,"premium":18.585561497326204,"strike":46.68449197860963,"iv":0.9649181818181818,"gamma":0.009650802139037434,"theta":-0.05526791443850268,"vega":0.03165989304812834,"rho":0.03227064426350532,"breakevenPct":1.7539223258801728}],"put":[{"delta":0.1,"premium":1.0208068733657079,"strike":46.266342921180424,"iv":0.9669586477400074,"gamma":0.009273477773627194,"theta":-0.04744587224505043,"vega":0.03016977960403437,"rho":-0.006275627583963356,"breakevenPct":29.463658823268034},{"delta":0.15,"premium":1.7305565932013445,"strike":49.06798655211057,"iv":0.955583974598431,"gamma":0.011869667538289129,"theta":-0.058166828539409784,"vega":0.03784628315278296,"rho":-0.009544534085400853,"breakevenPct":26.202463233441065},{"delta":0.2,"premium":2.4403063130369818,"strike":51.86963018304072,"iv":0.9442093014568547,"gamma":0.014465857302951064,"theta":-0.06888778483376914,"vega":0.045522786701531565,"rho":-0.012813440586838351,"breakevenPct":22.941267643614097},{"delta":0.25,"premium":3.1500560328726177,"strike":54.67127381397086,"iv":0.9328346283152783,"gamma":0.017062047067612995,"theta":-0.07960874112812849,"vega":0.053199290250280154,"rho":-0.01608234708827585,"breakevenPct":19.68007205378713},{"delta":0.3,"premium":3.8598057527082545,"strike":57.47291744490101,"iv":0.9214599551737019,"gamma":0.019658236832274932,"theta":-0.09032969742248786,"vega":0.06087579379902876,"rho":-0.019351253589713346,"breakevenPct":16.41887646396016},{"delta":0.35,"premium":4.616264020707505,"strike":60.2113891285591,"iv":0.9124894736842105,"gamma":0.022038050043140637,"theta":-0.1004481449525453,"vega":0.06801984469370147,"rho":-0.022656236133919445,"breakevenPct":13.328981046298855},{"delta":0.4,"premium":5.802631578947368,"strike":62.36842105263158,"iv":0.9256473684210527,"gamma":0.022426315789473683,"theta":-0.10502105263157896,"vega":0.07026315789473683,"rho":-0.026293265520750835,"breakevenPct":11.815746396937852},{"delta":0.45,"premium":6.98899913718723,"strike":64.52545297670406,"iv":0.9388052631578947,"gamma":0.02281458153580673,"theta":-0.1095939603106126,"vega":0.07250647109577221,"rho":-0.029930294907582224,"breakevenPct":10.302511747576851},{"delta":0.5,"premium":8.358157653528872,"strike":66.78735105407883,"iv":0.9417714940421631,"gamma":0.022828505957836847,"theta":-0.10977781851512373,"vega":0.07271402383134738,"rho":-0.033712170922103116,"breakevenPct":8.910759372437514},{"delta":0.55,"premium":9.778872593950505,"strike":69.0788267644363,"iv":0.9418631530705774,"gamma":0.02273684692942255,"theta":-0.1087237396883593,"vega":0.0723473877176902,"rho":-0.037534901113664636,"breakevenPct":7.553271228488899},{"delta":0.6,"premium":11.552499999999998,"strike":71.625,"iv":0.9480099999999999,"gamma":0.022050000000000004,"theta":-0.1061225,"vega":0.070575,"rho":-0.041645329338364546,"breakevenPct":6.348897030166026},{"delta":0.65,"premium":13.563369565217393,"strike":74.34239130434783,"iv":0.9582273913043479,"gamma":0.02096304347826087,"theta":-0.10248119565217391,"vega":0.06785760869565217,"rho":-0.04594915991978961,"breakevenPct":5.2474522735514215},{"delta":0.7,"premium":15.750641025641023,"strike":77.20862470862471,"iv":0.953720745920746,"gamma":0.019684032634032636,"theta":-0.09444405594405596,"vega":0.063445337995338,"rho":-0.05039701572838724,"breakevenPct":4.1889723548465385},{"delta":0.75,"premium":18.053787878787876,"strike":80.17676767676768,"iv":0.9456,"gamma":0.018293939393939394,"theta":-0.08496161616161617,"vega":0.058403030303030304,"rho":-0.054939547607449075,"breakevenPct":3.152264715909575},{"delta":0.8,"premium":21.715404040404042,"strike":84.38552188552188,"iv":0.9622666666666667,"gamma":0.01576868686868687,"theta":-0.07452390572390571,"vega":0.05133232323232323,"rho":-0.060592775599897376,"breakevenPct":2.299294028968977},{"delta":0.85,"premium":25.629136690647478,"strike":88.83992805755395,"iv":0.9544857913669065,"gamma":0.013172841726618707,"theta":-0.05932985611510792,"vega":0.04262014388489209,"rho":-0.066458302070732,"breakevenPct":1.456401329945468},{"delta":0.9,"premium":35.174166666666665,"strike":98.83333333333333,"iv":1.0407933333333332,"gamma":0.009143333333333333,"theta":-0.045748333333333335,"vega":0.03217333333333333,"rho":-0.07696937427635787,"breakevenPct":0.7573986021253829}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}