{"symbol":"VVX","url":"https://intraalpha.com/companies/VVX","capturedAt":"2026-10-23T03:17:49.615Z","state":"partial","quote":{"symbol":"VVX","last_price":73.36,"prev_close":71.02,"regular_close":73.36,"change":2.34,"change_pct":3.2948,"regular_change":2.34,"regular_change_pct":3.2948,"extended_change":0,"extended_change_pct":0,"bid":65.61,"ask":80,"bid_size":100,"ask_size":100,"volume":348943,"vwap":72.967681,"open":71.16,"high":73.815,"low":70.515,"close":73.36,"trade_count":11219,"last_trade_at":"2026-10-22T23:00:00.004094542Z","last_quote_at":"2026-10-23T00:00:00.085648003Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:36.749Z","bars":[{"c":68.6,"h":68.6,"l":68.6,"n":7,"o":68.6,"t":"2026-10-16T09:45:00Z","v":506,"vw":68.6},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-16T10:00:00Z","v":500,"vw":68.6},{"c":68.71,"h":69.01,"l":68.55,"n":23,"o":69.01,"t":"2026-10-16T11:15:00Z","v":1005,"vw":68.750354},{"c":68.61,"h":68.61,"l":68.61,"n":4,"o":68.61,"t":"2026-10-16T11:20:00Z","v":168,"vw":68.61},{"c":68.91,"h":68.99,"l":68.91,"n":2,"o":68.99,"t":"2026-10-16T11:30:00Z","v":200,"vw":68.95},{"c":69.2,"h":69.2,"l":69.2,"n":3,"o":69.2,"t":"2026-10-16T11:35:00Z","v":345,"vw":69.2},{"c":69.1,"h":69.21,"l":69.1,"n":11,"o":69.21,"t":"2026-10-16T13:05:00Z","v":342,"vw":69.173211},{"c":69.2,"h":69.2,"l":69.2,"n":4,"o":69.2,"t":"2026-10-16T13:10:00Z","v":903,"vw":69.2},{"c":69.2,"h":69.2,"l":69.1,"n":17,"o":69.1,"t":"2026-10-16T13:15:00Z","v":385,"vw":69.1375},{"c":69.975,"h":69.975,"l":69.48,"n":30,"o":69.48,"t":"2026-10-16T13:30:00Z","v":6023,"vw":69.495855},{"c":69.565,"h":69.565,"l":69.47,"n":21,"o":69.47,"t":"2026-10-16T13:35:00Z","v":265,"vw":69.5175},{"c":69.57,"h":69.57,"l":69.57,"n":23,"o":69.57,"t":"2026-10-16T13:40:00Z","v":233,"vw":69.57},{"c":69.557,"h":70.2586,"l":69.557,"n":43,"o":70.2586,"t":"2026-10-16T13:45:00Z","v":2534,"vw":69.9078},{"c":69.935,"h":70.18,"l":69.6001,"n":67,"o":69.89,"t":"2026-10-16T13:50:00Z","v":3532,"vw":69.880824},{"c":69.94,"h":70.15,"l":69.79,"n":57,"o":70.15,"t":"2026-10-16T13:55:00Z","v":1093,"vw":69.926},{"c":69.7,"h":69.775,"l":69.69,"n":34,"o":69.69,"t":"2026-10-16T14:00:00Z","v":868,"vw":69.71375},{"c":69.5672,"h":69.85,"l":69.5672,"n":24,"o":69.695,"t":"2026-10-16T14:05:00Z","v":585,"vw":69.70588},{"c":69.78,"h":69.78,"l":69.53,"n":102,"o":69.57,"t":"2026-10-16T14:10:00Z","v":2984,"vw":69.693085},{"c":70.15,"h":70.15,"l":70.15,"n":7,"o":70.15,"t":"2026-10-16T14:15:00Z","v":195,"vw":70.15},{"c":69.75,"h":69.75,"l":69.75,"n":6,"o":69.75,"t":"2026-10-16T14:40:00Z","v":209,"vw":69.75},{"c":69.89,"h":69.89,"l":69.625,"n":35,"o":69.82,"t":"2026-10-16T14:45:00Z","v":2941,"vw":69.642524},{"c":69.65,"h":69.9,"l":69.65,"n":23,"o":69.9,"t":"2026-10-16T14:50:00Z","v":587,"vw":69.8375},{"c":69.655,"h":69.655,"l":69.655,"n":11,"o":69.655,"t":"2026-10-16T15:00:00Z","v":138,"vw":69.655},{"c":69.1,"h":69.45,"l":69.1,"n":172,"o":69.42,"t":"2026-10-16T15:10:00Z","v":4735,"vw":69.330812},{"c":69.12,"h":69.12,"l":69.12,"n":24,"o":69.12,"t":"2026-10-16T15:15:00Z","v":472,"vw":69.12},{"c":69.16,"h":69.29,"l":69.16,"n":119,"o":69.24,"t":"2026-10-16T15:20:00Z","v":4572,"vw":69.229107},{"c":69.17,"h":69.17,"l":69.17,"n":26,"o":69.17,"t":"2026-10-16T15:25:00Z","v":656,"vw":69.17},{"c":68.89,"h":69,"l":68.87,"n":133,"o":69,"t":"2026-10-16T15:30:00Z","v":4665,"vw":68.912069},{"c":68.55,"h":68.74,"l":68.55,"n":79,"o":68.74,"t":"2026-10-16T15:35:00Z","v":2252,"vw":68.683193},{"c":68.48,"h":68.545,"l":68.48,"n":82,"o":68.545,"t":"2026-10-16T15:40:00Z","v":2333,"vw":68.533693},{"c":68.79,"h":68.8,"l":68.48,"n":178,"o":68.57,"t":"2026-10-16T15:45:00Z","v":5498,"vw":68.584182},{"c":68.6625,"h":68.685,"l":68.64,"n":39,"o":68.685,"t":"2026-10-16T15:50:00Z","v":1081,"vw":68.665313},{"c":68.69,"h":68.81,"l":68.5701,"n":113,"o":68.5701,"t":"2026-10-16T15:55:00Z","v":5046,"vw":68.70319},{"c":68.675,"h":68.675,"l":68.52,"n":101,"o":68.65,"t":"2026-10-16T16:00:00Z","v":2468,"vw":68.611971},{"c":68.705,"h":68.705,"l":68.6,"n":42,"o":68.675,"t":"2026-10-16T16:05:00Z","v":1095,"vw":68.665},{"c":68.87,"h":68.87,"l":68.705,"n":87,"o":68.705,"t":"2026-10-16T16:10:00Z","v":1921,"vw":68.777762},{"c":68.915,"h":68.935,"l":68.905,"n":59,"o":68.915,"t":"2026-10-16T16:15:00Z","v":1518,"vw":68.915987},{"c":69,"h":69.15,"l":68.98,"n":106,"o":68.98,"t":"2026-10-16T16:20:00Z","v":3857,"vw":69.019245},{"c":69.1,"h":69.1,"l":68.96,"n":107,"o":69,"t":"2026-10-16T16:25:00Z","v":3687,"vw":69.005924},{"c":69.1,"h":69.1,"l":69.1,"n":10,"o":69.1,"t":"2026-10-16T16:30:00Z","v":197,"vw":69.1},{"c":68.8801,"h":69.08,"l":68.8801,"n":115,"o":68.96,"t":"2026-10-16T16:35:00Z","v":4620,"vw":68.973889},{"c":69.03,"h":69.03,"l":68.89,"n":37,"o":68.89,"t":"2026-10-16T16:40:00Z","v":697,"vw":68.936667},{"c":68.975,"h":69.02,"l":68.975,"n":41,"o":69.02,"t":"2026-10-16T16:45:00Z","v":1446,"vw":69.011585},{"c":68.945,"h":68.955,"l":68.85,"n":67,"o":68.955,"t":"2026-10-16T16:55:00Z","v":1240,"vw":68.928005},{"c":68.77,"h":68.84,"l":68.77,"n":84,"o":68.84,"t":"2026-10-16T17:00:00Z","v":1408,"vw":68.805},{"c":68.73,"h":68.73,"l":68.73,"n":17,"o":68.73,"t":"2026-10-16T17:05:00Z","v":299,"vw":68.73},{"c":68.785,"h":68.785,"l":68.785,"n":38,"o":68.785,"t":"2026-10-16T17:10:00Z","v":935,"vw":68.785},{"c":68.845,"h":68.85,"l":68.69,"n":141,"o":68.71,"t":"2026-10-16T17:15:00Z","v":4145,"vw":68.782124},{"c":68.93,"h":68.94,"l":68.855,"n":61,"o":68.855,"t":"2026-10-16T17:20:00Z","v":1767,"vw":68.887129},{"c":69.16,"h":69.16,"l":68.9423,"n":47,"o":69.06,"t":"2026-10-16T17:25:00Z","v":2450,"vw":69.022912},{"c":69.14,"h":69.16,"l":69.14,"n":46,"o":69.16,"t":"2026-10-16T17:30:00Z","v":1566,"vw":69.144404},{"c":69.14,"h":69.33,"l":69.03,"n":34,"o":69.14,"t":"2026-10-16T17:35:00Z","v":1050,"vw":69.15995},{"c":69.16,"h":69.29,"l":69.11,"n":172,"o":69.14,"t":"2026-10-16T17:40:00Z","v":4852,"vw":69.161282},{"c":69.165,"h":69.165,"l":69.13,"n":54,"o":69.13,"t":"2026-10-16T17:45:00Z","v":793,"vw":69.153333},{"c":69.23,"h":69.25,"l":69.15,"n":151,"o":69.15,"t":"2026-10-16T17:55:00Z","v":3489,"vw":69.196429},{"c":69.02,"h":69.16,"l":69.02,"n":123,"o":69.16,"t":"2026-10-16T18:00:00Z","v":3829,"vw":69.096042},{"c":69.1,"h":69.1,"l":69.025,"n":89,"o":69.09,"t":"2026-10-16T18:05:00Z","v":2932,"vw":69.064375},{"c":69.215,"h":69.215,"l":69.09,"n":64,"o":69.09,"t":"2026-10-16T18:10:00Z","v":2871,"vw":69.112425},{"c":69.13,"h":69.265,"l":69.13,"n":80,"o":69.245,"t":"2026-10-16T18:15:00Z","v":2822,"vw":69.233071},{"c":69.14,"h":69.25,"l":69.12,"n":50,"o":69.12,"t":"2026-10-16T18:20:00Z","v":1489,"vw":69.200572},{"c":69.135,"h":69.14,"l":69.08,"n":97,"o":69.14,"t":"2026-10-16T18:25:00Z","v":2631,"vw":69.117561},{"c":69.1401,"h":69.25,"l":69.135,"n":67,"o":69.135,"t":"2026-10-16T18:30:00Z","v":2223,"vw":69.193958},{"c":69.29,"h":69.445,"l":69.23,"n":188,"o":69.33,"t":"2026-10-16T18:40:00Z","v":4876,"vw":69.32241},{"c":69.22,"h":69.22,"l":69.18,"n":70,"o":69.22,"t":"2026-10-16T18:50:00Z","v":1190,"vw":69.213333},{"c":69.29,"h":69.31,"l":69.26,"n":56,"o":69.26,"t":"2026-10-16T18:55:00Z","v":1145,"vw":69.279704},{"c":69.205,"h":69.21,"l":69.19,"n":75,"o":69.2,"t":"2026-10-16T19:00:00Z","v":1229,"vw":69.201148},{"c":69.01,"h":69.13,"l":69.01,"n":98,"o":69.13,"t":"2026-10-16T19:05:00Z","v":1520,"vw":69.065375},{"c":69.26,"h":69.26,"l":69.075,"n":159,"o":69.075,"t":"2026-10-16T19:10:00Z","v":4294,"vw":69.1805},{"c":69.88,"h":69.88,"l":69.34,"n":182,"o":69.34,"t":"2026-10-16T19:15:00Z","v":6918,"vw":69.441214},{"c":69.7207,"h":69.875,"l":69.7207,"n":41,"o":69.875,"t":"2026-10-16T19:20:00Z","v":708,"vw":69.818438},{"c":69.98,"h":69.98,"l":69.79,"n":55,"o":69.79,"t":"2026-10-16T19:25:00Z","v":905,"vw":69.885},{"c":69.845,"h":69.99,"l":69.81,"n":230,"o":69.96,"t":"2026-10-16T19:30:00Z","v":6466,"vw":69.868442},{"c":70.02,"h":70.02,"l":69.77,"n":197,"o":69.79,"t":"2026-10-16T19:35:00Z","v":7417,"vw":69.882838},{"c":69.87,"h":70.03,"l":69.87,"n":247,"o":69.96,"t":"2026-10-16T19:40:00Z","v":6192,"vw":69.960303},{"c":69.83,"h":70.02,"l":69.81,"n":237,"o":69.925,"t":"2026-10-16T19:45:00Z","v":5480,"vw":69.892095},{"c":70.37,"h":70.37,"l":69.87,"n":441,"o":69.87,"t":"2026-10-16T19:50:00Z","v":15089,"vw":70.167037},{"c":70.21,"h":70.31,"l":70.02,"n":1084,"o":70.23,"t":"2026-10-16T19:55:00Z","v":37858,"vw":70.168446},{"c":70.17,"h":70.17,"l":70.17,"n":26,"o":70.17,"t":"2026-10-16T20:00:00Z","v":96141,"vw":70.17},{"c":70.01,"h":70.01,"l":70.01,"n":5,"o":70.01,"t":"2026-10-19T13:10:00Z","v":199,"vw":70.01},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-19T13:20:00Z","v":109,"vw":70},{"c":70.6,"h":70.6,"l":69.95,"n":29,"o":69.95,"t":"2026-10-19T13:30:00Z","v":3158,"vw":69.971746},{"c":69.1873,"h":70.2,"l":69.1873,"n":996,"o":69.51,"t":"2026-10-19T13:40:00Z","v":19646,"vw":69.644701},{"c":69.395,"h":69.395,"l":68.9501,"n":52,"o":69.268,"t":"2026-10-19T13:45:00Z","v":1061,"vw":69.183209},{"c":69.17,"h":69.775,"l":69.17,"n":54,"o":69.775,"t":"2026-10-19T13:50:00Z","v":372,"vw":69.4725},{"c":69.405,"h":69.64,"l":69.405,"n":39,"o":69.64,"t":"2026-10-19T13:55:00Z","v":486,"vw":69.5225},{"c":69.81,"h":69.81,"l":69.81,"n":14,"o":69.81,"t":"2026-10-19T14:00:00Z","v":147,"vw":69.81},{"c":69.22,"h":69.63,"l":69.22,"n":15,"o":69.23,"t":"2026-10-19T14:05:00Z","v":561,"vw":69.315714},{"c":69.69,"h":69.765,"l":69.395,"n":13,"o":69.405,"t":"2026-10-19T14:15:00Z","v":596,"vw":69.583},{"c":69.89,"h":69.89,"l":69.63,"n":47,"o":69.77,"t":"2026-10-19T14:20:00Z","v":1846,"vw":69.776608},{"c":69.915,"h":70.08,"l":69.58,"n":72,"o":69.65,"t":"2026-10-19T14:25:00Z","v":3127,"vw":69.743227},{"c":69.65,"h":69.91,"l":69.65,"n":79,"o":69.75,"t":"2026-10-19T14:30:00Z","v":2470,"vw":69.771859},{"c":69.7,"h":69.8,"l":69.65,"n":44,"o":69.65,"t":"2026-10-19T14:35:00Z","v":1174,"vw":69.7275},{"c":69.76,"h":69.77,"l":69.73,"n":26,"o":69.73,"t":"2026-10-19T14:40:00Z","v":833,"vw":69.760849},{"c":70.19,"h":70.19,"l":69.75,"n":81,"o":69.75,"t":"2026-10-19T14:45:00Z","v":2335,"vw":69.963819},{"c":70.185,"h":70.39,"l":70.185,"n":19,"o":70.19,"t":"2026-10-19T14:50:00Z","v":1105,"vw":70.210994},{"c":70.12,"h":70.13,"l":70.12,"n":25,"o":70.1275,"t":"2026-10-19T14:55:00Z","v":670,"vw":70.1265},{"c":70.235,"h":70.24,"l":70.235,"n":13,"o":70.24,"t":"2026-10-19T15:00:00Z","v":552,"vw":70.23875},{"c":70.03,"h":70.235,"l":70.02,"n":71,"o":70.235,"t":"2026-10-19T15:05:00Z","v":2395,"vw":70.1125},{"c":70.16,"h":70.22,"l":70.01,"n":26,"o":70.01,"t":"2026-10-19T15:10:00Z","v":1025,"vw":70.15309},{"c":70.28,"h":70.305,"l":70.16,"n":36,"o":70.16,"t":"2026-10-19T15:15:00Z","v":2245,"vw":70.255362},{"c":70.18,"h":70.18,"l":70.17,"n":24,"o":70.17,"t":"2026-10-19T15:20:00Z","v":913,"vw":70.174},{"c":70.34,"h":70.4,"l":70.33,"n":31,"o":70.38,"t":"2026-10-19T15:35:00Z","v":877,"vw":70.37},{"c":70.48,"h":70.48,"l":70.4,"n":40,"o":70.4,"t":"2026-10-19T15:40:00Z","v":788,"vw":70.44},{"c":70.51,"h":70.51,"l":70.51,"n":13,"o":70.51,"t":"2026-10-19T15:50:00Z","v":325,"vw":70.51},{"c":70.31,"h":70.44,"l":70.31,"n":121,"o":70.44,"t":"2026-10-19T15:55:00Z","v":3886,"vw":70.397538},{"c":70.14,"h":70.25,"l":70.14,"n":30,"o":70.25,"t":"2026-10-19T16:00:00Z","v":1092,"vw":70.227315},{"c":70.25,"h":70.25,"l":70.22,"n":23,"o":70.22,"t":"2026-10-19T16:10:00Z","v":1211,"vw":70.228571},{"c":70.41,"h":70.41,"l":70.15,"n":67,"o":70.19,"t":"2026-10-19T16:20:00Z","v":2890,"vw":70.282837},{"c":70.405,"h":70.405,"l":70.405,"n":5,"o":70.405,"t":"2026-10-19T16:25:00Z","v":112,"vw":70.405},{"c":70.3,"h":70.32,"l":70.23,"n":51,"o":70.32,"t":"2026-10-19T16:30:00Z","v":1818,"vw":70.28},{"c":70.43,"h":70.8091,"l":70.275,"n":350,"o":70.39,"t":"2026-10-19T16:40:00Z","v":13580,"vw":70.520308},{"c":70.27,"h":70.53,"l":70.27,"n":74,"o":70.53,"t":"2026-10-19T16:45:00Z","v":2126,"vw":70.359091},{"c":70.325,"h":70.325,"l":70.325,"n":16,"o":70.325,"t":"2026-10-19T17:05:00Z","v":644,"vw":70.325},{"c":70.4,"h":70.41,"l":70.38,"n":59,"o":70.41,"t":"2026-10-19T17:10:00Z","v":982,"vw":70.397702},{"c":70.49,"h":70.49,"l":70.385,"n":19,"o":70.385,"t":"2026-10-19T17:15:00Z","v":512,"vw":70.4375},{"c":70.425,"h":70.425,"l":70.425,"n":9,"o":70.425,"t":"2026-10-19T17:20:00Z","v":260,"vw":70.425},{"c":70.45,"h":70.53,"l":70.44,"n":101,"o":70.49,"t":"2026-10-19T17:25:00Z","v":2357,"vw":70.47625},{"c":70.395,"h":70.49,"l":70.38,"n":49,"o":70.49,"t":"2026-10-19T17:30:00Z","v":1997,"vw":70.418138},{"c":70.445,"h":70.445,"l":70.419,"n":32,"o":70.43,"t":"2026-10-19T17:35:00Z","v":838,"vw":70.431559},{"c":70.45,"h":70.45,"l":70.375,"n":19,"o":70.375,"t":"2026-10-19T17:40:00Z","v":589,"vw":70.42625},{"c":70.35,"h":70.4575,"l":70.35,"n":42,"o":70.4575,"t":"2026-10-19T17:45:00Z","v":768,"vw":70.40375},{"c":70.24,"h":70.31,"l":70.24,"n":35,"o":70.31,"t":"2026-10-19T17:50:00Z","v":1394,"vw":70.289878},{"c":70.33,"h":70.33,"l":70.275,"n":45,"o":70.275,"t":"2026-10-19T17:55:00Z","v":1552,"vw":70.299161},{"c":70.27,"h":70.27,"l":70.25,"n":49,"o":70.25,"t":"2026-10-19T18:00:00Z","v":1729,"vw":70.264286},{"c":70.4,"h":70.4,"l":70.16,"n":80,"o":70.285,"t":"2026-10-19T18:10:00Z","v":2114,"vw":70.328426},{"c":70.405,"h":70.405,"l":70.405,"n":8,"o":70.405,"t":"2026-10-19T18:15:00Z","v":117,"vw":70.405},{"c":70.32,"h":70.39,"l":70.31,"n":80,"o":70.33,"t":"2026-10-19T18:20:00Z","v":4600,"vw":70.371678},{"c":70.24,"h":70.31,"l":70.24,"n":78,"o":70.31,"t":"2026-10-19T18:25:00Z","v":2162,"vw":70.295744},{"c":70.16,"h":70.16,"l":70.16,"n":11,"o":70.16,"t":"2026-10-19T18:30:00Z","v":271,"vw":70.16},{"c":70.14,"h":70.14,"l":70.14,"n":9,"o":70.14,"t":"2026-10-19T18:40:00Z","v":120,"vw":70.14},{"c":70.2001,"h":70.3,"l":70.2,"n":63,"o":70.2,"t":"2026-10-19T18:45:00Z","v":2243,"vw":70.25559},{"c":70.3,"h":70.37,"l":70.3,"n":29,"o":70.37,"t":"2026-10-19T18:50:00Z","v":565,"vw":70.335},{"c":70.24,"h":70.345,"l":70.24,"n":92,"o":70.345,"t":"2026-10-19T18:55:00Z","v":1618,"vw":70.271},{"c":70.21,"h":70.255,"l":70.2,"n":48,"o":70.25,"t":"2026-10-19T19:00:00Z","v":1709,"vw":70.234959},{"c":70.19,"h":70.22,"l":70.19,"n":56,"o":70.22,"t":"2026-10-19T19:05:00Z","v":1184,"vw":70.2075},{"c":70.17,"h":70.19,"l":70.17,"n":69,"o":70.19,"t":"2026-10-19T19:10:00Z","v":1475,"vw":70.175},{"c":70.205,"h":70.205,"l":70.205,"n":13,"o":70.205,"t":"2026-10-19T19:15:00Z","v":343,"vw":70.205},{"c":70.205,"h":70.2799,"l":70.15,"n":169,"o":70.205,"t":"2026-10-19T19:20:00Z","v":3773,"vw":70.207171},{"c":70.065,"h":70.21,"l":70.065,"n":147,"o":70.21,"t":"2026-10-19T19:25:00Z","v":4715,"vw":70.173882},{"c":69.91,"h":70.03,"l":69.91,"n":116,"o":70.01,"t":"2026-10-19T19:30:00Z","v":3541,"vw":69.981068},{"c":69.95,"h":70,"l":69.83,"n":101,"o":69.83,"t":"2026-10-19T19:35:00Z","v":3190,"vw":69.911119},{"c":69.95,"h":69.965,"l":69.9,"n":101,"o":69.9,"t":"2026-10-19T19:40:00Z","v":1929,"vw":69.943},{"c":69.75,"h":69.91,"l":69.73,"n":185,"o":69.91,"t":"2026-10-19T19:45:00Z","v":4586,"vw":69.809789},{"c":69.57,"h":69.7,"l":69.56,"n":221,"o":69.7,"t":"2026-10-19T19:50:00Z","v":5548,"vw":69.623214},{"c":69.58,"h":69.65,"l":69.49,"n":815,"o":69.56,"t":"2026-10-19T19:55:00Z","v":22783,"vw":69.567745},{"c":69.58,"h":69.58,"l":69.58,"n":31,"o":69.58,"t":"2026-10-19T20:00:00Z","v":51947,"vw":69.58},{"c":70.68,"h":70.68,"l":68.3,"n":65,"o":68.365,"t":"2026-10-20T13:30:00Z","v":2700,"vw":69.540701},{"c":70.34,"h":70.34,"l":70.3,"n":47,"o":70.3,"t":"2026-10-20T13:40:00Z","v":990,"vw":70.329583},{"c":70.335,"h":70.335,"l":70.335,"n":35,"o":70.335,"t":"2026-10-20T13:45:00Z","v":431,"vw":70.335},{"c":70.15,"h":70.35,"l":70.15,"n":26,"o":70.35,"t":"2026-10-20T13:50:00Z","v":650,"vw":70.3011},{"c":70.15,"h":70.15,"l":70.15,"n":9,"o":70.15,"t":"2026-10-20T13:55:00Z","v":249,"vw":70.15},{"c":70.265,"h":70.265,"l":70.19,"n":23,"o":70.19,"t":"2026-10-20T14:00:00Z","v":462,"vw":70.219528},{"c":69.61,"h":70.245,"l":69.61,"n":46,"o":69.76,"t":"2026-10-20T14:10:00Z","v":1095,"vw":69.744286},{"c":69.85,"h":70.03,"l":69.59,"n":102,"o":69.59,"t":"2026-10-20T14:15:00Z","v":3143,"vw":69.835453},{"c":70.2,"h":70.2,"l":70.2,"n":5,"o":70.2,"t":"2026-10-20T14:20:00Z","v":129,"vw":70.2},{"c":70.21,"h":70.61,"l":70.21,"n":61,"o":70.54,"t":"2026-10-20T14:30:00Z","v":1819,"vw":70.385},{"c":70.21,"h":70.21,"l":70.21,"n":8,"o":70.21,"t":"2026-10-20T14:35:00Z","v":125,"vw":70.21},{"c":70.49,"h":70.49,"l":70.49,"n":10,"o":70.49,"t":"2026-10-20T14:45:00Z","v":175,"vw":70.49},{"c":70.19,"h":70.19,"l":70.19,"n":20,"o":70.19,"t":"2026-10-20T14:50:00Z","v":459,"vw":70.19},{"c":70.105,"h":70.35,"l":70.105,"n":65,"o":70.34,"t":"2026-10-20T14:55:00Z","v":1556,"vw":70.23125},{"c":69.795,"h":70.06,"l":69.795,"n":68,"o":70.06,"t":"2026-10-20T15:00:00Z","v":1887,"vw":69.925231},{"c":69.67,"h":69.67,"l":69.66,"n":14,"o":69.66,"t":"2026-10-20T15:05:00Z","v":340,"vw":69.665},{"c":69.48,"h":69.68,"l":69.41,"n":100,"o":69.52,"t":"2026-10-20T15:10:00Z","v":3187,"vw":69.596456},{"c":69.39,"h":69.39,"l":69.39,"n":22,"o":69.39,"t":"2026-10-20T15:15:00Z","v":232,"vw":69.39},{"c":69.6075,"h":69.6075,"l":69.58,"n":17,"o":69.58,"t":"2026-10-20T15:20:00Z","v":471,"vw":69.593125},{"c":69.65,"h":69.915,"l":69.61,"n":143,"o":69.61,"t":"2026-10-20T15:25:00Z","v":9348,"vw":69.673565},{"c":69.47,"h":69.67,"l":69.47,"n":88,"o":69.67,"t":"2026-10-20T15:30:00Z","v":2329,"vw":69.561258},{"c":69.53,"h":69.53,"l":69.46,"n":43,"o":69.52,"t":"2026-10-20T15:35:00Z","v":1658,"vw":69.509091},{"c":69.65,"h":69.65,"l":69.52,"n":56,"o":69.52,"t":"2026-10-20T15:40:00Z","v":1282,"vw":69.5625},{"c":69.66,"h":69.675,"l":69.65,"n":39,"o":69.65,"t":"2026-10-20T15:45:00Z","v":828,"vw":69.656667},{"c":69.78,"h":69.78,"l":69.665,"n":31,"o":69.665,"t":"2026-10-20T15:50:00Z","v":871,"vw":69.753102},{"c":69.785,"h":69.79,"l":69.75,"n":27,"o":69.79,"t":"2026-10-20T15:55:00Z","v":491,"vw":69.775},{"c":69.68,"h":69.69,"l":69.68,"n":26,"o":69.69,"t":"2026-10-20T16:00:00Z","v":469,"vw":69.685},{"c":69.695,"h":69.695,"l":69.65,"n":48,"o":69.65,"t":"2026-10-20T16:05:00Z","v":1118,"vw":69.679167},{"c":69.53,"h":69.695,"l":69.53,"n":34,"o":69.695,"t":"2026-10-20T16:10:00Z","v":1353,"vw":69.578284},{"c":69.53,"h":69.65,"l":69.53,"n":78,"o":69.65,"t":"2026-10-20T16:15:00Z","v":2176,"vw":69.578901},{"c":69.68,"h":69.68,"l":69.53,"n":33,"o":69.53,"t":"2026-10-20T16:20:00Z","v":973,"vw":69.5658},{"c":69.64,"h":69.655,"l":69.63,"n":41,"o":69.65,"t":"2026-10-20T16:25:00Z","v":798,"vw":69.644167},{"c":69.775,"h":69.775,"l":69.61,"n":53,"o":69.61,"t":"2026-10-20T16:30:00Z","v":1152,"vw":69.714377},{"c":69.73,"h":69.775,"l":69.725,"n":15,"o":69.775,"t":"2026-10-20T16:35:00Z","v":475,"vw":69.743333},{"c":69.76,"h":69.82,"l":69.64,"n":77,"o":69.77,"t":"2026-10-20T16:40:00Z","v":2567,"vw":69.713333},{"c":69.775,"h":69.775,"l":69.775,"n":20,"o":69.775,"t":"2026-10-20T16:45:00Z","v":568,"vw":69.775},{"c":69.58,"h":69.655,"l":69.58,"n":50,"o":69.58,"t":"2026-10-20T16:50:00Z","v":703,"vw":69.605},{"c":69.63,"h":69.63,"l":69.63,"n":15,"o":69.63,"t":"2026-10-20T16:55:00Z","v":424,"vw":69.63},{"c":69.7,"h":69.73,"l":69.7,"n":55,"o":69.73,"t":"2026-10-20T17:00:00Z","v":1850,"vw":69.713572},{"c":69.63,"h":69.71,"l":69.54,"n":71,"o":69.71,"t":"2026-10-20T17:05:00Z","v":1759,"vw":69.603336},{"c":69.63,"h":69.63,"l":69.63,"n":19,"o":69.63,"t":"2026-10-20T17:10:00Z","v":311,"vw":69.63},{"c":69.5,"h":69.62,"l":69.5,"n":10,"o":69.62,"t":"2026-10-20T17:20:00Z","v":248,"vw":69.56},{"c":69.89,"h":69.89,"l":69.61,"n":133,"o":69.61,"t":"2026-10-20T17:25:00Z","v":5995,"vw":69.763918},{"c":70.135,"h":70.16,"l":69.905,"n":167,"o":69.905,"t":"2026-10-20T17:30:00Z","v":7958,"vw":70.027187},{"c":70.25,"h":70.26,"l":70.155,"n":96,"o":70.25,"t":"2026-10-20T17:35:00Z","v":1892,"vw":70.228125},{"c":70.075,"h":70.26,"l":70.04,"n":130,"o":70.26,"t":"2026-10-20T17:40:00Z","v":4996,"vw":70.197937},{"c":69.98,"h":70.07,"l":69.925,"n":66,"o":70.07,"t":"2026-10-20T17:45:00Z","v":1175,"vw":70.005833},{"c":70.07,"h":70.07,"l":70.03,"n":43,"o":70.03,"t":"2026-10-20T17:50:00Z","v":1422,"vw":70.061},{"c":70.035,"h":70.15,"l":70.01,"n":43,"o":70.15,"t":"2026-10-20T17:55:00Z","v":1742,"vw":70.090833},{"c":70.045,"h":70.045,"l":69.96,"n":51,"o":70.035,"t":"2026-10-20T18:00:00Z","v":4863,"vw":70.021202},{"c":69.97,"h":70.045,"l":69.95,"n":92,"o":70.045,"t":"2026-10-20T18:05:00Z","v":2197,"vw":69.983845},{"c":69.995,"h":70.1409,"l":69.995,"n":82,"o":70.04,"t":"2026-10-20T18:10:00Z","v":3797,"vw":70.078286},{"c":70.14,"h":70.14,"l":70.1,"n":15,"o":70.1,"t":"2026-10-20T18:15:00Z","v":569,"vw":70.132},{"c":69.89,"h":70.11,"l":69.89,"n":112,"o":70.09,"t":"2026-10-20T18:20:00Z","v":2922,"vw":69.996579},{"c":69.98,"h":70.02,"l":69.89,"n":55,"o":69.89,"t":"2026-10-20T18:25:00Z","v":1856,"vw":69.977692},{"c":70.05,"h":70.05,"l":69.97,"n":25,"o":69.98,"t":"2026-10-20T18:30:00Z","v":794,"vw":70.025},{"c":69.97,"h":70.05,"l":69.97,"n":25,"o":70.05,"t":"2026-10-20T18:35:00Z","v":732,"vw":70.034},{"c":69.76,"h":70.05,"l":69.76,"n":98,"o":70.05,"t":"2026-10-20T18:40:00Z","v":2721,"vw":69.924},{"c":70.03,"h":70.03,"l":69.82,"n":88,"o":69.95,"t":"2026-10-20T18:45:00Z","v":4095,"vw":69.983788},{"c":69.93,"h":70.04,"l":69.93,"n":81,"o":70.03,"t":"2026-10-20T18:50:00Z","v":2879,"vw":69.990882},{"c":69.95,"h":69.975,"l":69.95,"n":87,"o":69.975,"t":"2026-10-20T18:55:00Z","v":1946,"vw":69.966111},{"c":69.88,"h":69.95,"l":69.8,"n":161,"o":69.95,"t":"2026-10-20T19:00:00Z","v":10093,"vw":69.891429},{"c":70.005,"h":70.03,"l":69.88,"n":182,"o":69.88,"t":"2026-10-20T19:05:00Z","v":8416,"vw":69.974346},{"c":70.16,"h":70.26,"l":70.04,"n":201,"o":70.11,"t":"2026-10-20T19:10:00Z","v":6984,"vw":70.15964},{"c":70.17,"h":70.26,"l":69.98,"n":151,"o":70.165,"t":"2026-10-20T19:15:00Z","v":5046,"vw":70.160796},{"c":70.12,"h":70.215,"l":70.12,"n":134,"o":70.165,"t":"2026-10-20T19:20:00Z","v":4131,"vw":70.176974},{"c":69.925,"h":70.18,"l":69.925,"n":150,"o":70.1025,"t":"2026-10-20T19:25:00Z","v":5338,"vw":70.069375},{"c":69.83,"h":69.96,"l":69.83,"n":147,"o":69.925,"t":"2026-10-20T19:30:00Z","v":3457,"vw":69.896},{"c":69.655,"h":69.82,"l":69.625,"n":139,"o":69.82,"t":"2026-10-20T19:35:00Z","v":3742,"vw":69.70625},{"c":69.655,"h":69.71,"l":69.57,"n":199,"o":69.655,"t":"2026-10-20T19:40:00Z","v":7557,"vw":69.648642},{"c":69.685,"h":69.845,"l":69.66,"n":308,"o":69.68,"t":"2026-10-20T19:45:00Z","v":8848,"vw":69.768492},{"c":69.86,"h":69.92,"l":69.715,"n":247,"o":69.72,"t":"2026-10-20T19:50:00Z","v":8566,"vw":69.8302},{"c":70.13,"h":70.13,"l":69.77,"n":802,"o":69.86,"t":"2026-10-20T19:55:00Z","v":28672,"vw":69.963985},{"c":70.08,"h":70.08,"l":70.08,"n":13,"o":70.08,"t":"2026-10-20T20:00:00Z","v":56611,"vw":70.08},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-20T21:55:00Z","v":139,"vw":70.3},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-21T10:00:00Z","v":500,"vw":70.2},{"c":70.2,"h":70.2,"l":70.2,"n":6,"o":70.2,"t":"2026-10-21T10:05:00Z","v":764,"vw":70.2},{"c":70,"h":70.51,"l":70,"n":8,"o":70.51,"t":"2026-10-21T11:25:00Z","v":1003,"vw":70.255767},{"c":70.1,"h":70.1,"l":70.1,"n":3,"o":70.1,"t":"2026-10-21T11:55:00Z","v":502,"vw":70.1},{"c":70.51,"h":70.51,"l":70.1,"n":7,"o":70.1,"t":"2026-10-21T12:00:00Z","v":994,"vw":70.286201},{"c":70.2,"h":70.2,"l":70.2,"n":23,"o":70.2,"t":"2026-10-21T12:05:00Z","v":380,"vw":70.2},{"c":70.27,"h":70.27,"l":70.27,"n":15,"o":70.27,"t":"2026-10-21T13:30:00Z","v":2180,"vw":70.27},{"c":71.12,"h":71.12,"l":70.91,"n":120,"o":70.91,"t":"2026-10-21T13:35:00Z","v":1093,"vw":70.974286},{"c":70.64,"h":70.64,"l":70.64,"n":51,"o":70.64,"t":"2026-10-21T13:45:00Z","v":281,"vw":70.64},{"c":70.815,"h":70.815,"l":70.815,"n":24,"o":70.815,"t":"2026-10-21T13:55:00Z","v":198,"vw":70.815},{"c":70.82,"h":70.82,"l":70.82,"n":29,"o":70.82,"t":"2026-10-21T14:00:00Z","v":306,"vw":70.82},{"c":71.23,"h":71.23,"l":70.825,"n":34,"o":70.825,"t":"2026-10-21T14:10:00Z","v":1038,"vw":71.179438},{"c":70.845,"h":70.855,"l":70.48,"n":128,"o":70.835,"t":"2026-10-21T14:15:00Z","v":4689,"vw":70.614321},{"c":70.805,"h":70.805,"l":70.6475,"n":37,"o":70.805,"t":"2026-10-21T14:20:00Z","v":635,"vw":70.770068},{"c":70.79,"h":70.8,"l":70.5223,"n":12,"o":70.5223,"t":"2026-10-21T14:25:00Z","v":1610,"vw":70.712594},{"c":70.3,"h":70.57,"l":70.3,"n":85,"o":70.57,"t":"2026-10-21T14:30:00Z","v":2506,"vw":70.446014},{"c":70.3,"h":70.31,"l":70.17,"n":24,"o":70.17,"t":"2026-10-21T14:35:00Z","v":843,"vw":70.282609},{"c":70.6,"h":70.6,"l":70.29,"n":117,"o":70.29,"t":"2026-10-21T14:45:00Z","v":3552,"vw":70.486721},{"c":70.47,"h":70.81,"l":70.47,"n":19,"o":70.47,"t":"2026-10-21T14:50:00Z","v":983,"vw":70.54588},{"c":70.26,"h":70.455,"l":70.1401,"n":19,"o":70.1401,"t":"2026-10-21T14:55:00Z","v":544,"vw":70.258252},{"c":70.27,"h":70.27,"l":70.27,"n":12,"o":70.27,"t":"2026-10-21T15:00:00Z","v":261,"vw":70.27},{"c":70.42,"h":70.42,"l":70.42,"n":17,"o":70.42,"t":"2026-10-21T15:20:00Z","v":232,"vw":70.42},{"c":70.635,"h":70.78,"l":70.635,"n":45,"o":70.66,"t":"2026-10-21T15:25:00Z","v":1845,"vw":70.708959},{"c":70.62,"h":70.62,"l":70.62,"n":13,"o":70.62,"t":"2026-10-21T15:30:00Z","v":327,"vw":70.62},{"c":70.63,"h":70.63,"l":70.62,"n":18,"o":70.62,"t":"2026-10-21T15:35:00Z","v":452,"vw":70.625},{"c":70.86,"h":70.95,"l":70.78,"n":113,"o":70.78,"t":"2026-10-21T15:45:00Z","v":6634,"vw":70.84038},{"c":70.915,"h":71.01,"l":70.915,"n":75,"o":71.01,"t":"2026-10-21T15:50:00Z","v":1672,"vw":70.980283},{"c":70.915,"h":71.01,"l":70.915,"n":42,"o":70.97,"t":"2026-10-21T15:55:00Z","v":1508,"vw":70.976364},{"c":70.945,"h":70.99,"l":70.94,"n":51,"o":70.94,"t":"2026-10-21T16:00:00Z","v":990,"vw":70.968028},{"c":70.92,"h":71.03,"l":70.92,"n":59,"o":70.945,"t":"2026-10-21T16:05:00Z","v":1689,"vw":70.973622},{"c":71.03,"h":71.18,"l":71,"n":115,"o":71,"t":"2026-10-21T16:10:00Z","v":7771,"vw":71.081486},{"c":70.93,"h":71.11,"l":70.93,"n":120,"o":71.085,"t":"2026-10-21T16:15:00Z","v":4439,"vw":71.039068},{"c":71.02,"h":71.025,"l":70.94,"n":58,"o":70.96,"t":"2026-10-21T16:20:00Z","v":1283,"vw":70.976818},{"c":70.99,"h":70.99,"l":70.9,"n":72,"o":70.95,"t":"2026-10-21T16:25:00Z","v":1954,"vw":70.943333},{"c":70.975,"h":71.05,"l":70.975,"n":45,"o":70.985,"t":"2026-10-21T16:30:00Z","v":1182,"vw":71.009183},{"c":71.06,"h":71.06,"l":70.915,"n":99,"o":70.975,"t":"2026-10-21T16:35:00Z","v":2823,"vw":71.023055},{"c":71.015,"h":71.135,"l":71.015,"n":53,"o":71.135,"t":"2026-10-21T16:40:00Z","v":2340,"vw":71.115641},{"c":71.135,"h":71.135,"l":71.13,"n":35,"o":71.13,"t":"2026-10-21T16:45:00Z","v":1250,"vw":71.130605},{"c":71.135,"h":71.135,"l":71.135,"n":27,"o":71.135,"t":"2026-10-21T16:50:00Z","v":570,"vw":71.135},{"c":71.135,"h":71.135,"l":71.135,"n":36,"o":71.135,"t":"2026-10-21T16:55:00Z","v":690,"vw":71.135},{"c":70.93,"h":71.135,"l":70.9,"n":98,"o":71.135,"t":"2026-10-21T17:00:00Z","v":3573,"vw":70.992016},{"c":70.955,"h":71.09,"l":70.95,"n":64,"o":70.955,"t":"2026-10-21T17:05:00Z","v":5401,"vw":71.045374},{"c":70.6975,"h":70.95,"l":70.5003,"n":269,"o":70.945,"t":"2026-10-21T17:10:00Z","v":29252,"vw":70.646006},{"c":70.675,"h":70.68,"l":70.6675,"n":21,"o":70.68,"t":"2026-10-21T17:15:00Z","v":1018,"vw":70.675313},{"c":70.72,"h":70.72,"l":70.72,"n":10,"o":70.72,"t":"2026-10-21T17:20:00Z","v":189,"vw":70.72},{"c":70.655,"h":70.74,"l":70.655,"n":52,"o":70.74,"t":"2026-10-21T17:25:00Z","v":1302,"vw":70.723},{"c":70.685,"h":70.75,"l":70.685,"n":60,"o":70.71,"t":"2026-10-21T17:30:00Z","v":1195,"vw":70.7124},{"c":70.79,"h":70.79,"l":70.76,"n":25,"o":70.76,"t":"2026-10-21T17:35:00Z","v":1180,"vw":70.782},{"c":70.78,"h":70.78,"l":70.78,"n":20,"o":70.78,"t":"2026-10-21T17:40:00Z","v":697,"vw":70.78},{"c":70.71,"h":70.78,"l":70.71,"n":55,"o":70.78,"t":"2026-10-21T17:45:00Z","v":1434,"vw":70.737122},{"c":70.87,"h":70.87,"l":70.76,"n":44,"o":70.76,"t":"2026-10-21T17:50:00Z","v":1625,"vw":70.823358},{"c":70.89,"h":70.94,"l":70.86,"n":27,"o":70.86,"t":"2026-10-21T17:55:00Z","v":1509,"vw":70.892857},{"c":70.84,"h":70.96,"l":70.78,"n":52,"o":70.78,"t":"2026-10-21T18:00:00Z","v":1849,"vw":70.925714},{"c":70.92,"h":70.96,"l":70.82,"n":64,"o":70.96,"t":"2026-10-21T18:05:00Z","v":2543,"vw":70.869},{"c":70.92,"h":70.92,"l":70.86,"n":66,"o":70.86,"t":"2026-10-21T18:10:00Z","v":2382,"vw":70.907487},{"c":70.97,"h":70.97,"l":70.95,"n":51,"o":70.965,"t":"2026-10-21T18:15:00Z","v":1693,"vw":70.967533},{"c":70.905,"h":70.97,"l":70.87,"n":134,"o":70.97,"t":"2026-10-21T18:20:00Z","v":7210,"vw":70.896665},{"c":70.9,"h":70.9,"l":70.8,"n":72,"o":70.9,"t":"2026-10-21T18:25:00Z","v":2552,"vw":70.867222},{"c":70.89,"h":70.9,"l":70.85,"n":58,"o":70.9,"t":"2026-10-21T18:30:00Z","v":1806,"vw":70.891918},{"c":70.7401,"h":70.83,"l":70.7401,"n":53,"o":70.8,"t":"2026-10-21T18:35:00Z","v":1758,"vw":70.79451},{"c":70.91,"h":70.91,"l":70.79,"n":74,"o":70.8,"t":"2026-10-21T18:40:00Z","v":2850,"vw":70.847},{"c":70.76,"h":70.835,"l":70.71,"n":115,"o":70.815,"t":"2026-10-21T18:45:00Z","v":5400,"vw":70.779241},{"c":70.53,"h":70.77,"l":70.53,"n":90,"o":70.76,"t":"2026-10-21T18:50:00Z","v":2880,"vw":70.652237},{"c":70.45,"h":70.5825,"l":70.345,"n":97,"o":70.5825,"t":"2026-10-21T18:55:00Z","v":3076,"vw":70.481044},{"c":70.435,"h":70.54,"l":70.435,"n":59,"o":70.53,"t":"2026-10-21T19:00:00Z","v":1491,"vw":70.521667},{"c":70.525,"h":70.595,"l":70.44,"n":163,"o":70.44,"t":"2026-10-21T19:05:00Z","v":4983,"vw":70.53705},{"c":70.61,"h":70.69,"l":70.515,"n":146,"o":70.525,"t":"2026-10-21T19:10:00Z","v":4409,"vw":70.601904},{"c":70.67,"h":70.67,"l":70.54,"n":37,"o":70.54,"t":"2026-10-21T19:15:00Z","v":940,"vw":70.648333},{"c":70.81,"h":70.905,"l":70.6,"n":192,"o":70.6,"t":"2026-10-21T19:20:00Z","v":5247,"vw":70.77226},{"c":70.74,"h":70.84,"l":70.74,"n":90,"o":70.84,"t":"2026-10-21T19:25:00Z","v":3708,"vw":70.791617},{"c":70.75,"h":70.85,"l":70.75,"n":88,"o":70.7675,"t":"2026-10-21T19:30:00Z","v":1532,"vw":70.819722},{"c":70.78,"h":70.84,"l":70.66,"n":231,"o":70.84,"t":"2026-10-21T19:35:00Z","v":8142,"vw":70.731175},{"c":70.72,"h":70.79,"l":70.72,"n":183,"o":70.79,"t":"2026-10-21T19:40:00Z","v":4418,"vw":70.741731},{"c":70.72,"h":70.815,"l":70.71,"n":210,"o":70.79,"t":"2026-10-21T19:45:00Z","v":6486,"vw":70.767143},{"c":70.82,"h":70.985,"l":70.71,"n":345,"o":70.72,"t":"2026-10-21T19:50:00Z","v":12497,"vw":70.867006},{"c":71.02,"h":71.08,"l":70.66,"n":881,"o":70.825,"t":"2026-10-21T19:55:00Z","v":29711,"vw":70.830818},{"c":71.02,"h":71.02,"l":71.02,"n":29,"o":71.02,"t":"2026-10-21T20:00:00Z","v":96979,"vw":71.02},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-22T08:55:00Z","v":1000,"vw":70.8},{"c":71.01,"h":71.01,"l":71.01,"n":5,"o":71.01,"t":"2026-10-22T11:40:00Z","v":212,"vw":71.01},{"c":71.31,"h":72.58,"l":70.515,"n":94,"o":71.16,"t":"2026-10-22T13:30:00Z","v":3850,"vw":71.397313},{"c":72.34,"h":72.755,"l":71.73,"n":1228,"o":72.285,"t":"2026-10-22T13:40:00Z","v":26283,"vw":72.373623},{"c":71.855,"h":71.855,"l":71.855,"n":38,"o":71.855,"t":"2026-10-22T13:50:00Z","v":777,"vw":71.855},{"c":71.64,"h":71.64,"l":71.36,"n":62,"o":71.36,"t":"2026-10-22T13:55:00Z","v":1386,"vw":71.495},{"c":71.52,"h":71.62,"l":71.52,"n":33,"o":71.62,"t":"2026-10-22T14:00:00Z","v":860,"vw":71.57},{"c":71.33,"h":71.33,"l":71.33,"n":21,"o":71.33,"t":"2026-10-22T14:10:00Z","v":249,"vw":71.33},{"c":71.63,"h":71.63,"l":71.34,"n":51,"o":71.34,"t":"2026-10-22T14:15:00Z","v":1348,"vw":71.52},{"c":71.36,"h":71.37,"l":71.36,"n":27,"o":71.37,"t":"2026-10-22T14:20:00Z","v":330,"vw":71.365},{"c":71.1,"h":71.21,"l":70.7707,"n":37,"o":71.21,"t":"2026-10-22T14:25:00Z","v":911,"vw":71.001844},{"c":71.16,"h":71.16,"l":70.98,"n":45,"o":70.98,"t":"2026-10-22T14:30:00Z","v":834,"vw":71.114663},{"c":70.99,"h":71.15,"l":70.99,"n":80,"o":71.15,"t":"2026-10-22T14:40:00Z","v":1186,"vw":71.055},{"c":71.05,"h":71.12,"l":71.05,"n":28,"o":71.12,"t":"2026-10-22T14:45:00Z","v":999,"vw":71.109811},{"c":71.09,"h":71.2,"l":71.09,"n":59,"o":71.15,"t":"2026-10-22T14:55:00Z","v":959,"vw":71.14639},{"c":70.94,"h":71.22,"l":70.94,"n":45,"o":71.22,"t":"2026-10-22T15:00:00Z","v":939,"vw":71.015},{"c":71.11,"h":71.11,"l":70.88,"n":109,"o":70.88,"t":"2026-10-22T15:10:00Z","v":2341,"vw":71.007605},{"c":71.44,"h":71.44,"l":71.12,"n":49,"o":71.12,"t":"2026-10-22T15:15:00Z","v":666,"vw":71.287619},{"c":71.47,"h":71.57,"l":71.45,"n":37,"o":71.57,"t":"2026-10-22T15:20:00Z","v":652,"vw":71.496667},{"c":71.49,"h":71.49,"l":71.49,"n":20,"o":71.49,"t":"2026-10-22T15:25:00Z","v":239,"vw":71.49},{"c":71.71,"h":71.71,"l":71.64,"n":73,"o":71.64,"t":"2026-10-22T15:30:00Z","v":1289,"vw":71.665327},{"c":71.515,"h":71.715,"l":71.515,"n":73,"o":71.715,"t":"2026-10-22T15:35:00Z","v":1059,"vw":71.577},{"c":72.01,"h":72.13,"l":71.51,"n":141,"o":71.51,"t":"2026-10-22T15:40:00Z","v":5693,"vw":71.874776},{"c":71.935,"h":72.015,"l":71.935,"n":35,"o":72.015,"t":"2026-10-22T15:45:00Z","v":673,"vw":71.983},{"c":71.905,"h":72.03,"l":71.905,"n":69,"o":72.03,"t":"2026-10-22T15:50:00Z","v":1305,"vw":71.955},{"c":71.9,"h":72.09,"l":71.89,"n":29,"o":72.09,"t":"2026-10-22T15:55:00Z","v":613,"vw":71.9925},{"c":71.875,"h":72.05,"l":71.875,"n":32,"o":72.05,"t":"2026-10-22T16:00:00Z","v":940,"vw":71.952143},{"c":72.28,"h":72.28,"l":72.04,"n":220,"o":72.05,"t":"2026-10-22T16:05:00Z","v":10025,"vw":72.166994},{"c":72.15,"h":72.28,"l":72.15,"n":80,"o":72.28,"t":"2026-10-22T16:10:00Z","v":2218,"vw":72.171667},{"c":72.08,"h":72.11,"l":72.07,"n":54,"o":72.11,"t":"2026-10-22T16:15:00Z","v":959,"vw":72.0875},{"c":72.07,"h":72.075,"l":72.065,"n":36,"o":72.075,"t":"2026-10-22T16:20:00Z","v":973,"vw":72.071346},{"c":72.2,"h":72.21,"l":72.1036,"n":96,"o":72.18,"t":"2026-10-22T16:25:00Z","v":3753,"vw":72.193465},{"c":72.19,"h":72.19,"l":72.19,"n":31,"o":72.19,"t":"2026-10-22T16:30:00Z","v":764,"vw":72.19},{"c":72.055,"h":72.19,"l":72.05,"n":124,"o":72.19,"t":"2026-10-22T16:35:00Z","v":2889,"vw":72.082824},{"c":71.9,"h":72.05,"l":71.9,"n":134,"o":72.05,"t":"2026-10-22T16:40:00Z","v":4063,"vw":71.981693},{"c":71.965,"h":72.03,"l":71.965,"n":24,"o":72.03,"t":"2026-10-22T16:45:00Z","v":759,"vw":72.004},{"c":72.17,"h":72.225,"l":71.965,"n":114,"o":71.965,"t":"2026-10-22T16:50:00Z","v":3472,"vw":72.08275},{"c":72.43,"h":72.43,"l":72.23,"n":64,"o":72.29,"t":"2026-10-22T16:55:00Z","v":2272,"vw":72.284584},{"c":72.29,"h":72.42,"l":72.29,"n":83,"o":72.405,"t":"2026-10-22T17:00:00Z","v":2538,"vw":72.345248},{"c":72.315,"h":72.315,"l":72.315,"n":15,"o":72.315,"t":"2026-10-22T17:05:00Z","v":171,"vw":72.315},{"c":72.325,"h":72.41,"l":72.325,"n":37,"o":72.41,"t":"2026-10-22T17:10:00Z","v":2744,"vw":72.335212},{"c":72.325,"h":72.325,"l":72.325,"n":19,"o":72.325,"t":"2026-10-22T17:15:00Z","v":604,"vw":72.325},{"c":72.37,"h":72.435,"l":72.37,"n":87,"o":72.39,"t":"2026-10-22T17:20:00Z","v":2542,"vw":72.402969},{"c":72.4,"h":72.4,"l":72.39,"n":23,"o":72.4,"t":"2026-10-22T17:25:00Z","v":552,"vw":72.3975},{"c":72.41,"h":72.49,"l":72.41,"n":108,"o":72.49,"t":"2026-10-22T17:30:00Z","v":3415,"vw":72.43725},{"c":72.5,"h":72.5,"l":72.395,"n":49,"o":72.395,"t":"2026-10-22T17:35:00Z","v":893,"vw":72.461},{"c":72.355,"h":72.5,"l":72.355,"n":69,"o":72.5,"t":"2026-10-22T17:40:00Z","v":1321,"vw":72.421429},{"c":72.5,"h":72.5,"l":72.35,"n":79,"o":72.35,"t":"2026-10-22T17:45:00Z","v":2381,"vw":72.427},{"c":72.535,"h":72.535,"l":72.49,"n":103,"o":72.5,"t":"2026-10-22T17:50:00Z","v":2629,"vw":72.500812},{"c":72.81,"h":72.82,"l":72.65,"n":175,"o":72.66,"t":"2026-10-22T17:55:00Z","v":6208,"vw":72.735607},{"c":72.67,"h":72.67,"l":72.65,"n":59,"o":72.665,"t":"2026-10-22T18:00:00Z","v":2798,"vw":72.662358},{"c":72.97,"h":72.97,"l":72.665,"n":90,"o":72.665,"t":"2026-10-22T18:05:00Z","v":3071,"vw":72.858},{"c":73,"h":73,"l":73,"n":44,"o":73,"t":"2026-10-22T18:10:00Z","v":898,"vw":73},{"c":73.225,"h":73.225,"l":72.9,"n":137,"o":72.9,"t":"2026-10-22T18:15:00Z","v":4521,"vw":73.066934},{"c":73.075,"h":73.285,"l":73.075,"n":133,"o":73.225,"t":"2026-10-22T18:20:00Z","v":3821,"vw":73.177738},{"c":73.39,"h":73.39,"l":73.09,"n":127,"o":73.09,"t":"2026-10-22T18:25:00Z","v":5621,"vw":73.240909},{"c":73.415,"h":73.425,"l":73.21,"n":62,"o":73.31,"t":"2026-10-22T18:30:00Z","v":2757,"vw":73.312507},{"c":73.42,"h":73.51,"l":73.4,"n":116,"o":73.4,"t":"2026-10-22T18:35:00Z","v":2654,"vw":73.45125},{"c":73.59,"h":73.59,"l":73.59,"n":14,"o":73.59,"t":"2026-10-22T18:40:00Z","v":406,"vw":73.59},{"c":73.41,"h":73.59,"l":73.41,"n":78,"o":73.59,"t":"2026-10-22T18:45:00Z","v":1933,"vw":73.488333},{"c":73.5,"h":73.5,"l":73.5,"n":27,"o":73.5,"t":"2026-10-22T18:50:00Z","v":776,"vw":73.5},{"c":73.62,"h":73.62,"l":73.43,"n":158,"o":73.5,"t":"2026-10-22T18:55:00Z","v":4332,"vw":73.505478},{"c":73.3,"h":73.62,"l":73.3,"n":220,"o":73.62,"t":"2026-10-22T19:00:00Z","v":4565,"vw":73.4001},{"c":73.555,"h":73.565,"l":73.38,"n":157,"o":73.38,"t":"2026-10-22T19:05:00Z","v":4048,"vw":73.474773},{"c":73.72,"h":73.725,"l":73.64,"n":122,"o":73.66,"t":"2026-10-22T19:10:00Z","v":3930,"vw":73.692984},{"c":73.605,"h":73.81,"l":73.59,"n":198,"o":73.77,"t":"2026-10-22T19:15:00Z","v":11158,"vw":73.653665},{"c":73.51,"h":73.605,"l":73.425,"n":190,"o":73.6,"t":"2026-10-22T19:20:00Z","v":8951,"vw":73.513452},{"c":73.62,"h":73.7,"l":73.51,"n":130,"o":73.51,"t":"2026-10-22T19:25:00Z","v":2978,"vw":73.619702},{"c":73.71,"h":73.71,"l":73.625,"n":169,"o":73.625,"t":"2026-10-22T19:30:00Z","v":2251,"vw":73.6505},{"c":73.705,"h":73.75,"l":73.54,"n":234,"o":73.615,"t":"2026-10-22T19:35:00Z","v":6406,"vw":73.689218},{"c":73.7,"h":73.815,"l":73.64,"n":322,"o":73.76,"t":"2026-10-22T19:40:00Z","v":7917,"vw":73.726072},{"c":73.6,"h":73.735,"l":73.51,"n":247,"o":73.7325,"t":"2026-10-22T19:45:00Z","v":9067,"vw":73.653217},{"c":73.645,"h":73.705,"l":73.51,"n":339,"o":73.6,"t":"2026-10-22T19:50:00Z","v":13185,"vw":73.639966},{"c":73.42,"h":73.695,"l":73.23,"n":885,"o":73.68,"t":"2026-10-22T19:55:00Z","v":30780,"vw":73.418981},{"c":73.36,"h":73.36,"l":73.36,"n":38,"o":73.36,"t":"2026-10-22T20:00:00Z","v":72259,"vw":73.36}],"history":[{"c":63.04,"h":64.108,"l":62.38,"n":2277,"o":63.9,"t":"2024-10-21T04:00:00Z","v":62453,"vw":63.093814},{"c":62.73,"h":63.205,"l":62.2101,"n":2819,"o":62.84,"t":"2024-10-22T04:00:00Z","v":77547,"vw":62.795905},{"c":62.24,"h":63.49,"l":61.8053,"n":2773,"o":62.42,"t":"2024-10-23T04:00:00Z","v":61900,"vw":62.405428},{"c":62.18,"h":63.415,"l":61.77,"n":2173,"o":62.69,"t":"2024-10-24T04:00:00Z","v":57899,"vw":62.407669},{"c":62.21,"h":63.36,"l":61.96,"n":2194,"o":62.88,"t":"2024-10-25T04:00:00Z","v":68530,"vw":62.392498},{"c":62.82,"h":63.51,"l":62.1,"n":2203,"o":62.74,"t":"2024-10-28T04:00:00Z","v":50992,"vw":62.94635},{"c":62.55,"h":62.975,"l":62.08,"n":3187,"o":62.55,"t":"2024-10-29T04:00:00Z","v":77075,"vw":62.6149},{"c":62.6,"h":63.86,"l":62.42,"n":3110,"o":62.42,"t":"2024-10-30T04:00:00Z","v":69134,"vw":62.829594},{"c":61.6,"h":62.555,"l":61.488,"n":2886,"o":62.42,"t":"2024-10-31T04:00:00Z","v":75176,"vw":61.868757},{"c":61.46,"h":63.01,"l":61.39,"n":3298,"o":62.08,"t":"2024-11-01T04:00:00Z","v":75608,"vw":61.863608},{"c":61.91,"h":63.0037,"l":61.84,"n":3430,"o":62,"t":"2024-11-04T05:00:00Z","v":84045,"vw":62.235469},{"c":62.68,"h":66,"l":58.9,"n":9048,"o":66,"t":"2024-11-05T05:00:00Z","v":449486,"vw":61.828583},{"c":68.82,"h":69.27,"l":63.895,"n":8637,"o":64.94,"t":"2024-11-06T05:00:00Z","v":312183,"vw":67.370831},{"c":66.59,"h":69.07,"l":66.22,"n":8056,"o":69.07,"t":"2024-11-07T05:00:00Z","v":165010,"vw":67.097587},{"c":66.52,"h":67.7,"l":65.76,"n":4423,"o":66.54,"t":"2024-11-08T05:00:00Z","v":167183,"vw":66.419649},{"c":68.7,"h":69.75,"l":66.76,"n":3857,"o":67.29,"t":"2024-11-11T05:00:00Z","v":172265,"vw":68.064632},{"c":67.69,"h":69.11,"l":67.52,"n":2483,"o":68.53,"t":"2024-11-12T05:00:00Z","v":84773,"vw":68.10139},{"c":60.67,"h":62.75,"l":59.94,"n":23834,"o":62.75,"t":"2024-11-13T05:00:00Z","v":1519762,"vw":60.946685},{"c":59.42,"h":61.255,"l":58.45,"n":12824,"o":60.85,"t":"2024-11-14T05:00:00Z","v":891724,"vw":59.499708},{"c":56.96,"h":59.43,"l":56.34,"n":10858,"o":59.43,"t":"2024-11-15T05:00:00Z","v":600185,"vw":57.235843},{"c":57.44,"h":57.55,"l":55.67,"n":5088,"o":56.72,"t":"2024-11-18T05:00:00Z","v":266035,"vw":56.912776},{"c":59.53,"h":59.61,"l":57.16,"n":5191,"o":57.16,"t":"2024-11-19T05:00:00Z","v":230900,"vw":58.870018},{"c":61.82,"h":61.96,"l":59.435,"n":6112,"o":59.69,"t":"2024-11-20T05:00:00Z","v":262274,"vw":60.936851},{"c":61.16,"h":62.14,"l":60.45,"n":5113,"o":62.13,"t":"2024-11-21T05:00:00Z","v":158760,"vw":61.196179},{"c":60.69,"h":62.22,"l":60.17,"n":6405,"o":61.51,"t":"2024-11-22T05:00:00Z","v":265384,"vw":60.72116},{"c":60.6,"h":62.28,"l":60.37,"n":6959,"o":61.98,"t":"2024-11-25T05:00:00Z","v":336053,"vw":60.774711},{"c":60.21,"h":60.92,"l":59.57,"n":7972,"o":60.55,"t":"2024-11-26T05:00:00Z","v":286951,"vw":60.113185},{"c":60.29,"h":60.95,"l":59.86,"n":6025,"o":60.76,"t":"2024-11-27T05:00:00Z","v":167229,"vw":60.469039},{"c":60.25,"h":61.29,"l":60.02,"n":2824,"o":60.72,"t":"2024-11-29T05:00:00Z","v":85160,"vw":60.31145},{"c":59.59,"h":60.88,"l":59.37,"n":7492,"o":60,"t":"2024-12-02T05:00:00Z","v":541827,"vw":59.951227},{"c":60.07,"h":60.07,"l":58.2,"n":6167,"o":59.28,"t":"2024-12-03T05:00:00Z","v":211615,"vw":59.534096},{"c":59.9,"h":60.52,"l":59.52,"n":4499,"o":60.2,"t":"2024-12-04T05:00:00Z","v":358660,"vw":60.013381},{"c":60.25,"h":60.27,"l":59.415,"n":5963,"o":59.77,"t":"2024-12-05T05:00:00Z","v":232839,"vw":59.971488},{"c":61.17,"h":61.37,"l":59.93,"n":5130,"o":60.89,"t":"2024-12-06T05:00:00Z","v":189655,"vw":60.966039},{"c":58.82,"h":61.8,"l":58.79,"n":5892,"o":61.47,"t":"2024-12-09T05:00:00Z","v":223187,"vw":59.581843},{"c":59.49,"h":59.995,"l":58.35,"n":5443,"o":58.35,"t":"2024-12-10T05:00:00Z","v":266406,"vw":59.222943},{"c":59.32,"h":60.86,"l":59.04,"n":3932,"o":60.31,"t":"2024-12-11T05:00:00Z","v":189550,"vw":59.411057},{"c":55.4,"h":58.08,"l":54.72,"n":7541,"o":58.08,"t":"2024-12-12T05:00:00Z","v":354886,"vw":56.036219},{"c":55.81,"h":55.93,"l":53.84,"n":5297,"o":55.4,"t":"2024-12-13T05:00:00Z","v":188554,"vw":55.257929},{"c":57.06,"h":57.135,"l":55.22,"n":6833,"o":56.06,"t":"2024-12-16T05:00:00Z","v":273778,"vw":56.733487},{"c":56.19,"h":56.785,"l":55.11,"n":5509,"o":56.61,"t":"2024-12-17T05:00:00Z","v":239136,"vw":55.706502},{"c":53.11,"h":57.66,"l":52.805,"n":7554,"o":56.43,"t":"2024-12-18T05:00:00Z","v":261033,"vw":54.223921},{"c":49.04,"h":53.19,"l":47.31,"n":11520,"o":52.48,"t":"2024-12-19T05:00:00Z","v":729321,"vw":49.206568},{"c":49.01,"h":50.22,"l":48.06,"n":10392,"o":48.75,"t":"2024-12-20T05:00:00Z","v":1056201,"vw":49.035371},{"c":48.44,"h":48.94,"l":47.44,"n":5649,"o":48.41,"t":"2024-12-23T05:00:00Z","v":187906,"vw":48.239358},{"c":47.4,"h":48.2275,"l":47.36,"n":2800,"o":48.13,"t":"2024-12-24T05:00:00Z","v":101678,"vw":47.622844},{"c":47.55,"h":48.3,"l":46.91,"n":5647,"o":47.35,"t":"2024-12-26T05:00:00Z","v":268860,"vw":47.338967},{"c":46.98,"h":47.64,"l":46.52,"n":5847,"o":47.2,"t":"2024-12-27T05:00:00Z","v":238608,"vw":47.064783},{"c":48.21,"h":48.87,"l":46.48,"n":6229,"o":47.58,"t":"2024-12-30T05:00:00Z","v":237831,"vw":48.060432},{"c":47.83,"h":48.56,"l":47.24,"n":5120,"o":48.27,"t":"2024-12-31T05:00:00Z","v":158952,"vw":47.764927},{"c":47.59,"h":48.825,"l":47.45,"n":4998,"o":48.29,"t":"2025-01-02T05:00:00Z","v":184083,"vw":48.021963},{"c":48.2,"h":48.38,"l":47.01,"n":4130,"o":47.72,"t":"2025-01-03T05:00:00Z","v":249305,"vw":47.949212},{"c":46.92,"h":49.1,"l":46.87,"n":5202,"o":48.48,"t":"2025-01-06T05:00:00Z","v":171747,"vw":47.418971},{"c":46.94,"h":47.5,"l":46,"n":5061,"o":47,"t":"2025-01-07T05:00:00Z","v":198021,"vw":46.760185},{"c":47.17,"h":47.17,"l":45.66,"n":5180,"o":46.42,"t":"2025-01-08T05:00:00Z","v":215858,"vw":46.862944},{"c":46.77,"h":46.88,"l":45.48,"n":5007,"o":46.61,"t":"2025-01-10T05:00:00Z","v":169982,"vw":46.404255},{"c":47.55,"h":47.61,"l":45.89,"n":4619,"o":45.89,"t":"2025-01-13T05:00:00Z","v":159223,"vw":47.161814},{"c":49.25,"h":49.26,"l":47.56,"n":4396,"o":47.56,"t":"2025-01-14T05:00:00Z","v":203299,"vw":48.834341},{"c":51.79,"h":51.87,"l":49.72,"n":5931,"o":50.4,"t":"2025-01-15T05:00:00Z","v":233215,"vw":51.413135},{"c":51.68,"h":51.77,"l":50.45,"n":4302,"o":51.54,"t":"2025-01-16T05:00:00Z","v":241528,"vw":51.343181},{"c":52.93,"h":52.93,"l":51.25,"n":3678,"o":52.15,"t":"2025-01-17T05:00:00Z","v":135061,"vw":52.517987},{"c":55.16,"h":55.42,"l":53.7001,"n":7170,"o":54.79,"t":"2025-01-21T05:00:00Z","v":374560,"vw":54.739105},{"c":54.07,"h":55.48,"l":53.8,"n":5703,"o":55.48,"t":"2025-01-22T05:00:00Z","v":351270,"vw":54.624114},{"c":53.68,"h":54.515,"l":52.9,"n":6697,"o":53.88,"t":"2025-01-23T05:00:00Z","v":328698,"vw":53.705791},{"c":53.12,"h":53.69,"l":52.74,"n":4626,"o":53.4,"t":"2025-01-24T05:00:00Z","v":127956,"vw":53.104502},{"c":53.56,"h":54.22,"l":52.465,"n":5184,"o":52.69,"t":"2025-01-27T05:00:00Z","v":236946,"vw":53.463293},{"c":51.98,"h":54.38,"l":51.78,"n":4855,"o":53.72,"t":"2025-01-28T05:00:00Z","v":228336,"vw":52.254023},{"c":51.8,"h":53.02,"l":51.3011,"n":4633,"o":51.69,"t":"2025-01-29T05:00:00Z","v":146221,"vw":51.919967},{"c":51.64,"h":53.01,"l":51.38,"n":4144,"o":52.11,"t":"2025-01-30T05:00:00Z","v":176518,"vw":51.90748},{"c":52.13,"h":52.9,"l":51.17,"n":4773,"o":51.64,"t":"2025-01-31T05:00:00Z","v":209843,"vw":52.063043},{"c":51.27,"h":52.26,"l":50.635,"n":3742,"o":51.41,"t":"2025-02-03T05:00:00Z","v":100748,"vw":51.335794},{"c":51.46,"h":51.9536,"l":50.91,"n":2920,"o":50.91,"t":"2025-02-04T05:00:00Z","v":83830,"vw":51.410323},{"c":51.86,"h":52.69,"l":51.365,"n":3365,"o":52.06,"t":"2025-02-05T05:00:00Z","v":102545,"vw":51.973928},{"c":50.98,"h":52.43,"l":49.99,"n":3345,"o":51.86,"t":"2025-02-06T05:00:00Z","v":118596,"vw":50.940016},{"c":49.92,"h":51.07,"l":49.14,"n":3970,"o":51.07,"t":"2025-02-07T05:00:00Z","v":131150,"vw":49.92977},{"c":50.01,"h":50.89,"l":49.8,"n":3685,"o":50.19,"t":"2025-02-10T05:00:00Z","v":116446,"vw":50.144759},{"c":49.12,"h":50.48,"l":49.035,"n":4046,"o":49.79,"t":"2025-02-11T05:00:00Z","v":152425,"vw":49.463245},{"c":47.47,"h":48.59,"l":47.33,"n":4219,"o":47.71,"t":"2025-02-12T05:00:00Z","v":162763,"vw":47.797086},{"c":46.47,"h":48.07,"l":45.995,"n":6577,"o":48.07,"t":"2025-02-13T05:00:00Z","v":271073,"vw":46.750632},{"c":44.93,"h":46.7138,"l":44.7,"n":5878,"o":46.56,"t":"2025-02-14T05:00:00Z","v":234907,"vw":45.133437},{"c":44.93,"h":45.7025,"l":44.08,"n":6100,"o":44.93,"t":"2025-02-18T05:00:00Z","v":238911,"vw":44.944807},{"c":44.26,"h":45.4,"l":44.045,"n":4864,"o":44.52,"t":"2025-02-19T05:00:00Z","v":219571,"vw":44.524342},{"c":43.1,"h":44.54,"l":41.92,"n":5761,"o":44.43,"t":"2025-02-20T05:00:00Z","v":202422,"vw":42.876033},{"c":42.08,"h":43.81,"l":41.83,"n":4212,"o":43.5,"t":"2025-02-21T05:00:00Z","v":200637,"vw":42.251704},{"c":42.05,"h":42.87,"l":41.075,"n":8424,"o":42.54,"t":"2025-02-24T05:00:00Z","v":329731,"vw":41.910715},{"c":48.67,"h":50,"l":45.04,"n":16057,"o":45.04,"t":"2025-02-25T05:00:00Z","v":1015556,"vw":47.708679},{"c":47.24,"h":49.49,"l":46.865,"n":8979,"o":48.99,"t":"2025-02-26T05:00:00Z","v":306452,"vw":47.479696},{"c":47.05,"h":47.22,"l":46.3,"n":5124,"o":46.92,"t":"2025-02-27T05:00:00Z","v":191920,"vw":46.968471},{"c":46.92,"h":47.185,"l":45.89,"n":6936,"o":46.75,"t":"2025-02-28T05:00:00Z","v":306609,"vw":46.772951},{"c":45.8,"h":47.2,"l":45.07,"n":6570,"o":46.87,"t":"2025-03-03T05:00:00Z","v":292134,"vw":45.97676},{"c":45.38,"h":46.39,"l":44.355,"n":7862,"o":45.25,"t":"2025-03-04T05:00:00Z","v":261209,"vw":45.317199},{"c":47.12,"h":47.12,"l":45.205,"n":5529,"o":45.38,"t":"2025-03-05T05:00:00Z","v":269633,"vw":46.719076},{"c":46.21,"h":46.57,"l":45.13,"n":8215,"o":46.48,"t":"2025-03-06T05:00:00Z","v":346566,"vw":45.934238},{"c":46.94,"h":47.46,"l":46,"n":6807,"o":46.2,"t":"2025-03-07T05:00:00Z","v":264420,"vw":46.902481},{"c":46.98,"h":47.58,"l":45.72,"n":9517,"o":45.72,"t":"2025-03-10T04:00:00Z","v":330211,"vw":46.978437},{"c":47.75,"h":48.59,"l":46.66,"n":6752,"o":47.38,"t":"2025-03-11T04:00:00Z","v":231774,"vw":47.829683},{"c":48.48,"h":49.12,"l":47.32,"n":8217,"o":48.51,"t":"2025-03-12T04:00:00Z","v":340513,"vw":48.409607},{"c":48.62,"h":49.67,"l":48.32,"n":6195,"o":48.32,"t":"2025-03-13T04:00:00Z","v":263332,"vw":48.763276},{"c":48.99,"h":49.865,"l":48.24,"n":8457,"o":48.85,"t":"2025-03-14T04:00:00Z","v":322126,"vw":48.927156},{"c":49.15,"h":51.45,"l":48.48,"n":8513,"o":49.77,"t":"2025-03-17T04:00:00Z","v":340201,"vw":49.726341},{"c":51.5,"h":52.13,"l":48.3,"n":9435,"o":48.72,"t":"2025-03-18T04:00:00Z","v":442872,"vw":50.994879},{"c":51.85,"h":52.2,"l":50.815,"n":8089,"o":51.25,"t":"2025-03-19T04:00:00Z","v":286415,"vw":51.697244},{"c":51.59,"h":52.2,"l":50.44,"n":8137,"o":51.38,"t":"2025-03-20T04:00:00Z","v":385354,"vw":51.735663},{"c":49.17,"h":51.31,"l":49.12,"n":8779,"o":51.31,"t":"2025-03-21T04:00:00Z","v":1164503,"vw":49.357983},{"c":50.65,"h":50.75,"l":49.27,"n":4675,"o":49.27,"t":"2025-03-24T04:00:00Z","v":182095,"vw":50.381162},{"c":50.86,"h":50.94,"l":49.99,"n":5624,"o":50.32,"t":"2025-03-25T04:00:00Z","v":202062,"vw":50.748135},{"c":50.84,"h":52.58,"l":50.44,"n":7037,"o":52.52,"t":"2025-03-26T04:00:00Z","v":233042,"vw":51.040133},{"c":51.01,"h":51.69,"l":50.08,"n":6047,"o":50.85,"t":"2025-03-27T04:00:00Z","v":176988,"vw":51.120499},{"c":49.55,"h":51.02,"l":48.96,"n":5636,"o":50.86,"t":"2025-03-28T04:00:00Z","v":160750,"vw":49.596845},{"c":49.05,"h":49.53,"l":48.12,"n":4913,"o":49.04,"t":"2025-03-31T04:00:00Z","v":194385,"vw":49.039392},{"c":48.79,"h":49.46,"l":47.74,"n":4233,"o":48.57,"t":"2025-04-01T04:00:00Z","v":127060,"vw":48.685416},{"c":50.86,"h":51.96,"l":48.01,"n":7173,"o":48.01,"t":"2025-04-02T04:00:00Z","v":378374,"vw":50.716286},{"c":48.34,"h":49.97,"l":47.6,"n":5865,"o":49.97,"t":"2025-04-03T04:00:00Z","v":189708,"vw":48.486063},{"c":45.46,"h":47.14,"l":44.42,"n":7585,"o":46.64,"t":"2025-04-04T04:00:00Z","v":258973,"vw":45.524684},{"c":45.37,"h":46.88,"l":42.09,"n":6180,"o":44.86,"t":"2025-04-07T04:00:00Z","v":213827,"vw":45.210223},{"c":45.66,"h":47.52,"l":44.82,"n":5341,"o":47.23,"t":"2025-04-08T04:00:00Z","v":227014,"vw":45.879771},{"c":49.72,"h":50.49,"l":44.63,"n":6438,"o":45.27,"t":"2025-04-09T04:00:00Z","v":287179,"vw":48.814304},{"c":48.44,"h":49.34,"l":47.28,"n":5321,"o":47.77,"t":"2025-04-10T04:00:00Z","v":213986,"vw":48.362519},{"c":49.89,"h":50.21,"l":47.47,"n":3757,"o":48.54,"t":"2025-04-11T04:00:00Z","v":142202,"vw":49.338315},{"c":50,"h":50.61,"l":49.0996,"n":4354,"o":50.02,"t":"2025-04-14T04:00:00Z","v":146806,"vw":50.077422},{"c":48.73,"h":50.22,"l":48.411,"n":3407,"o":49.14,"t":"2025-04-15T04:00:00Z","v":112297,"vw":48.928824},{"c":48.46,"h":48.91,"l":47.21,"n":4732,"o":47.21,"t":"2025-04-16T04:00:00Z","v":124437,"vw":48.368571},{"c":48.34,"h":48.93,"l":47.82,"n":3048,"o":48,"t":"2025-04-17T04:00:00Z","v":152981,"vw":48.326059},{"c":46.83,"h":48.4,"l":46.29,"n":3520,"o":48.4,"t":"2025-04-21T04:00:00Z","v":161234,"vw":46.841376},{"c":47.4,"h":48.19,"l":46.31,"n":4275,"o":46.85,"t":"2025-04-22T04:00:00Z","v":162133,"vw":47.340188},{"c":47.73,"h":49.22,"l":47.56,"n":3677,"o":48.18,"t":"2025-04-23T04:00:00Z","v":118365,"vw":47.914715},{"c":49.43,"h":49.89,"l":47.31,"n":4767,"o":47.31,"t":"2025-04-24T04:00:00Z","v":164026,"vw":49.329712},{"c":49.81,"h":50.1,"l":48.6415,"n":3535,"o":49.36,"t":"2025-04-25T04:00:00Z","v":96380,"vw":49.713408},{"c":50.05,"h":50.63,"l":49.245,"n":3872,"o":49.81,"t":"2025-04-28T04:00:00Z","v":107756,"vw":49.888641},{"c":50.22,"h":50.84,"l":49.725,"n":3108,"o":50,"t":"2025-04-29T04:00:00Z","v":109130,"vw":50.344322},{"c":49.76,"h":50.145,"l":49.04,"n":2890,"o":50.01,"t":"2025-04-30T04:00:00Z","v":89210,"vw":49.680099},{"c":49.46,"h":50.06,"l":48.88,"n":3119,"o":49.76,"t":"2025-05-01T04:00:00Z","v":85765,"vw":49.52759},{"c":49.43,"h":50.41,"l":49.135,"n":3913,"o":49.89,"t":"2025-05-02T04:00:00Z","v":197210,"vw":49.525437},{"c":48.92,"h":50.055,"l":48.92,"n":3788,"o":49.44,"t":"2025-05-05T04:00:00Z","v":131377,"vw":49.230548},{"c":47.91,"h":48.75,"l":45.23,"n":7040,"o":45.6,"t":"2025-05-06T04:00:00Z","v":352170,"vw":47.266892},{"c":48.8,"h":49.41,"l":48.02,"n":4614,"o":48.02,"t":"2025-05-07T04:00:00Z","v":191696,"vw":48.758679},{"c":50.7,"h":50.79,"l":48.565,"n":4617,"o":49.81,"t":"2025-05-08T04:00:00Z","v":186626,"vw":50.059027},{"c":50.6,"h":50.815,"l":49.64,"n":3404,"o":50.69,"t":"2025-05-09T04:00:00Z","v":123294,"vw":50.392248},{"c":51.41,"h":53,"l":50.81,"n":5195,"o":52.88,"t":"2025-05-12T04:00:00Z","v":219704,"vw":51.569771},{"c":52,"h":52.575,"l":51.05,"n":3756,"o":51.85,"t":"2025-05-13T04:00:00Z","v":145919,"vw":51.915716},{"c":51.84,"h":52.31,"l":51.005,"n":3888,"o":51.73,"t":"2025-05-14T04:00:00Z","v":181519,"vw":51.873904},{"c":52.31,"h":52.5,"l":51.45,"n":3673,"o":52.1,"t":"2025-05-15T04:00:00Z","v":153453,"vw":52.22549},{"c":48.02,"h":48.8,"l":47.07,"n":19782,"o":48.78,"t":"2025-05-16T04:00:00Z","v":1396138,"vw":47.909194},{"c":48.04,"h":48.44,"l":47.04,"n":5990,"o":47.45,"t":"2025-05-19T04:00:00Z","v":247447,"vw":48.03517},{"c":48.34,"h":49.2099,"l":47.76,"n":6073,"o":47.76,"t":"2025-05-20T04:00:00Z","v":412531,"vw":48.565947},{"c":47.08,"h":48.3007,"l":46.61,"n":5378,"o":48.16,"t":"2025-05-21T04:00:00Z","v":280619,"vw":47.250602},{"c":46.43,"h":48.41,"l":46,"n":8557,"o":48.41,"t":"2025-05-22T04:00:00Z","v":296766,"vw":46.628839},{"c":45.42,"h":46.435,"l":45.245,"n":7451,"o":45.97,"t":"2025-05-23T04:00:00Z","v":268379,"vw":45.638968},{"c":47.39,"h":47.725,"l":46.015,"n":6914,"o":46.23,"t":"2025-05-27T04:00:00Z","v":285220,"vw":47.164424},{"c":45.44,"h":48,"l":45.44,"n":6309,"o":47.4,"t":"2025-05-28T04:00:00Z","v":245012,"vw":46.521034},{"c":45.3,"h":46.09,"l":45.21,"n":7239,"o":45.7,"t":"2025-05-29T04:00:00Z","v":168309,"vw":45.425573},{"c":45.28,"h":45.41,"l":44.025,"n":6838,"o":45.18,"t":"2025-05-30T04:00:00Z","v":280607,"vw":44.922267},{"c":43.76,"h":45.29,"l":43.42,"n":5766,"o":45.29,"t":"2025-06-02T04:00:00Z","v":218620,"vw":43.903484},{"c":44.82,"h":45.0425,"l":43.63,"n":8890,"o":44.14,"t":"2025-06-03T04:00:00Z","v":284094,"vw":44.697064},{"c":44.34,"h":45.37,"l":44.08,"n":5826,"o":44.81,"t":"2025-06-04T04:00:00Z","v":297911,"vw":44.686453},{"c":44.49,"h":44.74,"l":43.775,"n":4421,"o":44.53,"t":"2025-06-05T04:00:00Z","v":135221,"vw":44.424163},{"c":45.03,"h":45.34,"l":44.685,"n":4564,"o":44.77,"t":"2025-06-06T04:00:00Z","v":137778,"vw":44.980296},{"c":44.93,"h":45.65,"l":44.725,"n":5286,"o":45.65,"t":"2025-06-09T04:00:00Z","v":162143,"vw":45.060235},{"c":44.62,"h":45.18,"l":44.12,"n":7516,"o":45.18,"t":"2025-06-10T04:00:00Z","v":242445,"vw":44.57597},{"c":44.85,"h":45.28,"l":43.76,"n":4614,"o":44.63,"t":"2025-06-11T04:00:00Z","v":163665,"vw":44.770714},{"c":45.25,"h":45.47,"l":44.5,"n":4747,"o":44.72,"t":"2025-06-12T04:00:00Z","v":196190,"vw":45.096098},{"c":44.57,"h":45.42,"l":44.37,"n":5039,"o":44.91,"t":"2025-06-13T04:00:00Z","v":161362,"vw":44.719717},{"c":44.53,"h":45.48,"l":44.3,"n":6591,"o":44.98,"t":"2025-06-16T04:00:00Z","v":236126,"vw":44.66977},{"c":44.54,"h":45.04,"l":43.8,"n":5749,"o":44.43,"t":"2025-06-17T04:00:00Z","v":263480,"vw":44.613961},{"c":44.96,"h":45.4499,"l":44.41,"n":5216,"o":44.41,"t":"2025-06-18T04:00:00Z","v":243097,"vw":44.960342},{"c":44.75,"h":46.02,"l":44.58,"n":6558,"o":45.17,"t":"2025-06-20T04:00:00Z","v":533828,"vw":44.916009},{"c":45.74,"h":45.8,"l":44.5056,"n":5658,"o":44.76,"t":"2025-06-23T04:00:00Z","v":244981,"vw":45.434352},{"c":47,"h":47.46,"l":45.65,"n":5806,"o":46.12,"t":"2025-06-24T04:00:00Z","v":230004,"vw":46.850922},{"c":46.69,"h":46.93,"l":46.332,"n":4943,"o":46.93,"t":"2025-06-25T04:00:00Z","v":186119,"vw":46.670182},{"c":48.47,"h":48.48,"l":46.6189,"n":5139,"o":46.81,"t":"2025-06-26T04:00:00Z","v":206146,"vw":48.095825},{"c":48.3,"h":49.3459,"l":48.01,"n":6659,"o":48.63,"t":"2025-06-27T04:00:00Z","v":640554,"vw":48.449567},{"c":48.55,"h":49,"l":47.73,"n":5572,"o":49,"t":"2025-06-30T04:00:00Z","v":215067,"vw":48.464842},{"c":49.01,"h":49.73,"l":48.0145,"n":6969,"o":48.28,"t":"2025-07-01T04:00:00Z","v":218733,"vw":49.100727},{"c":49.44,"h":49.53,"l":48.57,"n":5730,"o":49.09,"t":"2025-07-02T04:00:00Z","v":317477,"vw":49.18242},{"c":49.38,"h":50.245,"l":49.11,"n":2792,"o":49.91,"t":"2025-07-03T04:00:00Z","v":98018,"vw":49.579707},{"c":49.67,"h":49.88,"l":49.01,"n":6594,"o":49.2,"t":"2025-07-07T04:00:00Z","v":278110,"vw":49.536644},{"c":49.23,"h":50.24,"l":49.11,"n":4261,"o":49.61,"t":"2025-07-08T04:00:00Z","v":307504,"vw":49.648358},{"c":49.43,"h":49.79,"l":48.835,"n":4966,"o":49.78,"t":"2025-07-09T04:00:00Z","v":197084,"vw":49.335065},{"c":49.72,"h":50.285,"l":49.18,"n":4498,"o":49.64,"t":"2025-07-10T04:00:00Z","v":189880,"vw":49.828118},{"c":48.53,"h":50.09,"l":48.505,"n":4040,"o":49.69,"t":"2025-07-11T04:00:00Z","v":186051,"vw":49.108461},{"c":48.9,"h":49.21,"l":47.84,"n":5438,"o":48.44,"t":"2025-07-14T04:00:00Z","v":172828,"vw":48.852554},{"c":46.71,"h":49.02,"l":46.69,"n":5230,"o":48.9,"t":"2025-07-15T04:00:00Z","v":235221,"vw":47.153402},{"c":46.71,"h":47.1545,"l":46.07,"n":4697,"o":46.89,"t":"2025-07-16T04:00:00Z","v":174372,"vw":46.768449},{"c":47.54,"h":48.275,"l":46.975,"n":3973,"o":47.03,"t":"2025-07-17T04:00:00Z","v":153395,"vw":47.646495},{"c":47.28,"h":48.24,"l":46.685,"n":5651,"o":47.54,"t":"2025-07-18T04:00:00Z","v":182065,"vw":47.288348},{"c":47.14,"h":48.235,"l":47.055,"n":4264,"o":47.61,"t":"2025-07-21T04:00:00Z","v":157981,"vw":47.438307},{"c":47.26,"h":48,"l":46.82,"n":5730,"o":46.92,"t":"2025-07-22T04:00:00Z","v":195853,"vw":47.388465},{"c":48.94,"h":48.94,"l":47.53,"n":5407,"o":47.85,"t":"2025-07-23T04:00:00Z","v":141151,"vw":48.619093},{"c":48.34,"h":49.73,"l":48.34,"n":6225,"o":48.75,"t":"2025-07-24T04:00:00Z","v":179607,"vw":48.721989},{"c":48.47,"h":48.7,"l":47.35,"n":6129,"o":48.7,"t":"2025-07-25T04:00:00Z","v":154715,"vw":48.288833},{"c":48.99,"h":49,"l":47.81,"n":4823,"o":48.62,"t":"2025-07-28T04:00:00Z","v":127352,"vw":48.705536},{"c":48.43,"h":49.535,"l":48.235,"n":4016,"o":49.31,"t":"2025-07-29T04:00:00Z","v":116188,"vw":48.534828},{"c":47.25,"h":48.62,"l":46.99,"n":4726,"o":48.62,"t":"2025-07-30T04:00:00Z","v":115096,"vw":47.636817},{"c":47.38,"h":47.645,"l":46.76,"n":5545,"o":46.76,"t":"2025-07-31T04:00:00Z","v":140300,"vw":47.28849},{"c":47.34,"h":47.9108,"l":46.27,"n":6807,"o":47.13,"t":"2025-08-01T04:00:00Z","v":265439,"vw":47.226957},{"c":48.5,"h":49.21,"l":47.37,"n":7965,"o":47.56,"t":"2025-08-04T04:00:00Z","v":302039,"vw":48.578271},{"c":55.88,"h":57.04,"l":53.045,"n":20864,"o":53.83,"t":"2025-08-05T04:00:00Z","v":1165537,"vw":55.261957},{"c":54.78,"h":55.87,"l":53.51,"n":12917,"o":55.87,"t":"2025-08-06T04:00:00Z","v":646165,"vw":54.483748},{"c":53.31,"h":55.12,"l":52.37,"n":9726,"o":55.06,"t":"2025-08-07T04:00:00Z","v":449024,"vw":53.445355},{"c":50.78,"h":52.165,"l":49.59,"n":17963,"o":50.14,"t":"2025-08-08T04:00:00Z","v":1060748,"vw":50.865175},{"c":52.93,"h":53.165,"l":51.24,"n":11093,"o":51.24,"t":"2025-08-11T04:00:00Z","v":487681,"vw":52.471846},{"c":54.56,"h":54.61,"l":52.895,"n":8571,"o":53.89,"t":"2025-08-12T04:00:00Z","v":361171,"vw":54.078474},{"c":60.17,"h":60.54,"l":57,"n":15035,"o":57.61,"t":"2025-08-13T04:00:00Z","v":758213,"vw":59.381203},{"c":60.09,"h":63.3331,"l":60.05,"n":19189,"o":61.76,"t":"2025-08-14T04:00:00Z","v":912082,"vw":60.982588},{"c":61.55,"h":63.74,"l":60.31,"n":12346,"o":63.715,"t":"2025-08-15T04:00:00Z","v":547401,"vw":61.390909},{"c":61.81,"h":63.31,"l":61.15,"n":10003,"o":63.2,"t":"2025-08-18T04:00:00Z","v":382277,"vw":61.897403},{"c":59.48,"h":61.745,"l":59.0203,"n":8420,"o":61.51,"t":"2025-08-19T04:00:00Z","v":331569,"vw":60.129498},{"c":56.94,"h":59.6801,"l":56.84,"n":6910,"o":59.12,"t":"2025-08-20T04:00:00Z","v":273469,"vw":57.604915},{"c":57.75,"h":57.9311,"l":56.6,"n":6473,"o":56.77,"t":"2025-08-21T04:00:00Z","v":224565,"vw":57.575605},{"c":58.86,"h":59.2399,"l":56.78,"n":8057,"o":56.78,"t":"2025-08-22T04:00:00Z","v":547143,"vw":58.295238},{"c":57.79,"h":60.095,"l":57.78,"n":8006,"o":59.16,"t":"2025-08-25T04:00:00Z","v":324696,"vw":58.53064},{"c":58,"h":59.78,"l":57.871,"n":8212,"o":58.17,"t":"2025-08-26T04:00:00Z","v":355179,"vw":58.32659},{"c":58.4,"h":58.745,"l":57.59,"n":6461,"o":57.85,"t":"2025-08-27T04:00:00Z","v":281751,"vw":58.235071},{"c":57.76,"h":58.96,"l":57.375,"n":7672,"o":58.91,"t":"2025-08-28T04:00:00Z","v":237374,"vw":57.922819},{"c":57.5,"h":58.05,"l":56.76,"n":7396,"o":57.8,"t":"2025-08-29T04:00:00Z","v":297247,"vw":57.368325},{"c":56.96,"h":58,"l":56.485,"n":7380,"o":57.11,"t":"2025-09-02T04:00:00Z","v":290357,"vw":57.108032},{"c":55.27,"h":57.355,"l":55.24,"n":6436,"o":56.52,"t":"2025-09-03T04:00:00Z","v":253074,"vw":55.736745},{"c":55.45,"h":55.89,"l":54.51,"n":5628,"o":55.57,"t":"2025-09-04T04:00:00Z","v":233853,"vw":55.271222},{"c":56.68,"h":56.96,"l":54.8,"n":7900,"o":55.44,"t":"2025-09-05T04:00:00Z","v":358035,"vw":56.224083},{"c":55.94,"h":57.07,"l":55.54,"n":8485,"o":56.885,"t":"2025-09-08T04:00:00Z","v":289619,"vw":56.030363},{"c":54.65,"h":55.81,"l":54.05,"n":6432,"o":55.25,"t":"2025-09-09T04:00:00Z","v":219434,"vw":54.783543},{"c":54.95,"h":55.33,"l":54.385,"n":4840,"o":54.53,"t":"2025-09-10T04:00:00Z","v":194021,"vw":54.953155},{"c":54.65,"h":55.58,"l":53.01,"n":19319,"o":53.85,"t":"2025-09-11T04:00:00Z","v":1145797,"vw":54.572914},{"c":54.08,"h":55,"l":53.955,"n":9327,"o":54.82,"t":"2025-09-12T04:00:00Z","v":356704,"vw":54.305132},{"c":54.42,"h":55,"l":53.75,"n":10311,"o":54.12,"t":"2025-09-15T04:00:00Z","v":417062,"vw":54.479981},{"c":56.62,"h":56.64,"l":54.0384,"n":10014,"o":54.19,"t":"2025-09-16T04:00:00Z","v":445007,"vw":55.565199},{"c":57.2,"h":58.31,"l":56.62,"n":9869,"o":56.71,"t":"2025-09-17T04:00:00Z","v":393509,"vw":57.281463},{"c":59.21,"h":60.07,"l":58.79,"n":9067,"o":59.68,"t":"2025-09-18T04:00:00Z","v":401488,"vw":59.414673},{"c":55,"h":59.7,"l":54.91,"n":9214,"o":59.14,"t":"2025-09-19T04:00:00Z","v":1273751,"vw":55.33556},{"c":57.13,"h":57.48,"l":54.8387,"n":8884,"o":55.09,"t":"2025-09-22T04:00:00Z","v":402584,"vw":56.307907},{"c":56.51,"h":58.24,"l":56.19,"n":6292,"o":57.43,"t":"2025-09-23T04:00:00Z","v":230971,"vw":56.830556},{"c":55.86,"h":57.04,"l":55.31,"n":5072,"o":56.68,"t":"2025-09-24T04:00:00Z","v":183339,"vw":56.08431},{"c":53.74,"h":55.83,"l":53.49,"n":6235,"o":55.46,"t":"2025-09-25T04:00:00Z","v":230850,"vw":54.073675},{"c":54.8,"h":55.245,"l":53.59,"n":5855,"o":54.1,"t":"2025-09-26T04:00:00Z","v":415532,"vw":54.564238},{"c":56.32,"h":56.84,"l":55.19,"n":7698,"o":55.19,"t":"2025-09-29T04:00:00Z","v":358416,"vw":56.29429},{"c":58.09,"h":58.14,"l":56.32,"n":7532,"o":56.32,"t":"2025-09-30T04:00:00Z","v":394465,"vw":57.902256},{"c":58.08,"h":58.64,"l":57.23,"n":7413,"o":58.09,"t":"2025-10-01T04:00:00Z","v":343399,"vw":58.152743},{"c":58.55,"h":59.24,"l":57.38,"n":5116,"o":58.05,"t":"2025-10-02T04:00:00Z","v":198309,"vw":58.345951},{"c":59.62,"h":60.25,"l":58.6881,"n":6066,"o":59.06,"t":"2025-10-03T04:00:00Z","v":304840,"vw":59.607169},{"c":60.26,"h":60.63,"l":59.3925,"n":5582,"o":59.51,"t":"2025-10-06T04:00:00Z","v":169764,"vw":60.235306},{"c":59.21,"h":60.61,"l":59.21,"n":5532,"o":60.4,"t":"2025-10-07T04:00:00Z","v":163116,"vw":59.535123},{"c":59.95,"h":60.16,"l":59.305,"n":5768,"o":59.6,"t":"2025-10-08T04:00:00Z","v":143455,"vw":59.818868},{"c":58.35,"h":60.2,"l":58.02,"n":4498,"o":60.2,"t":"2025-10-09T04:00:00Z","v":138074,"vw":58.714458},{"c":55.76,"h":58.81,"l":55.75,"n":5667,"o":58.81,"t":"2025-10-10T04:00:00Z","v":157057,"vw":56.558497},{"c":57.31,"h":57.6859,"l":56.26,"n":5050,"o":57.29,"t":"2025-10-13T04:00:00Z","v":157536,"vw":57.228397},{"c":58.37,"h":58.565,"l":56.0101,"n":4983,"o":56.5,"t":"2025-10-14T04:00:00Z","v":151682,"vw":58.064215},{"c":57.58,"h":59.39,"l":56.73,"n":4979,"o":58.89,"t":"2025-10-15T04:00:00Z","v":159483,"vw":57.684321},{"c":56.99,"h":58.73,"l":56.575,"n":5874,"o":57.56,"t":"2025-10-16T04:00:00Z","v":203668,"vw":57.378547},{"c":56.24,"h":57.255,"l":55.89,"n":5983,"o":56.185,"t":"2025-10-17T04:00:00Z","v":187858,"vw":56.270255},{"c":58.97,"h":59.07,"l":57.355,"n":5870,"o":57.37,"t":"2025-10-20T04:00:00Z","v":173494,"vw":58.645612},{"c":59.52,"h":59.65,"l":58.1609,"n":6340,"o":58.56,"t":"2025-10-21T04:00:00Z","v":190518,"vw":59.285193},{"c":58.19,"h":59.43,"l":57.87,"n":7181,"o":59.15,"t":"2025-10-22T04:00:00Z","v":235693,"vw":58.396318},{"c":60.11,"h":60.49,"l":58.5,"n":5729,"o":58.56,"t":"2025-10-23T04:00:00Z","v":193163,"vw":59.900293},{"c":61.36,"h":61.5,"l":60,"n":6437,"o":60.85,"t":"2025-10-24T04:00:00Z","v":194116,"vw":60.968653},{"c":60.29,"h":61.9,"l":58.51,"n":7667,"o":61.62,"t":"2025-10-27T04:00:00Z","v":320072,"vw":60.259798},{"c":59.72,"h":61.19,"l":59.55,"n":7278,"o":60.34,"t":"2025-10-28T04:00:00Z","v":256209,"vw":60.359739},{"c":57.06,"h":59.49,"l":56.57,"n":6873,"o":59.2,"t":"2025-10-29T04:00:00Z","v":192384,"vw":57.551759},{"c":57.01,"h":57.83,"l":56.3487,"n":4238,"o":56.66,"t":"2025-10-30T04:00:00Z","v":142543,"vw":57.138365},{"c":57.09,"h":57.53,"l":55.75,"n":4371,"o":56.71,"t":"2025-10-31T04:00:00Z","v":170709,"vw":56.818814},{"c":58.41,"h":58.99,"l":55.72,"n":12940,"o":57.56,"t":"2025-11-03T05:00:00Z","v":599789,"vw":58.172933},{"c":57.11,"h":58.805,"l":51.5601,"n":16477,"o":57.78,"t":"2025-11-04T05:00:00Z","v":814255,"vw":56.759596},{"c":56.25,"h":58.02,"l":55.82,"n":10200,"o":56.84,"t":"2025-11-05T05:00:00Z","v":419044,"vw":56.875847},{"c":56.54,"h":56.94,"l":55.07,"n":8441,"o":56.14,"t":"2025-11-06T05:00:00Z","v":476123,"vw":56.178808},{"c":55.79,"h":56.28,"l":53.825,"n":6099,"o":56.28,"t":"2025-11-07T05:00:00Z","v":181965,"vw":55.144233},{"c":56.23,"h":56.27,"l":54.79,"n":6047,"o":56.27,"t":"2025-11-10T05:00:00Z","v":290474,"vw":56.011968},{"c":56.41,"h":57.665,"l":55.315,"n":6460,"o":56.47,"t":"2025-11-11T05:00:00Z","v":267851,"vw":56.510208},{"c":55.5,"h":56.87,"l":55.21,"n":16034,"o":55.3,"t":"2025-11-12T05:00:00Z","v":927509,"vw":55.729081},{"c":54.34,"h":56.01,"l":53.72,"n":8002,"o":55.28,"t":"2025-11-13T05:00:00Z","v":537113,"vw":54.831618},{"c":54.24,"h":55.11,"l":53.46,"n":8316,"o":53.46,"t":"2025-11-14T05:00:00Z","v":346166,"vw":54.620977},{"c":53.36,"h":54.71,"l":53.31,"n":6230,"o":54.06,"t":"2025-11-17T05:00:00Z","v":221288,"vw":53.902968},{"c":52.19,"h":53.05,"l":52.121,"n":5671,"o":52.73,"t":"2025-11-18T05:00:00Z","v":227214,"vw":52.466286},{"c":52.82,"h":53.44,"l":51.47,"n":5492,"o":52.06,"t":"2025-11-19T05:00:00Z","v":216011,"vw":52.526558},{"c":52.16,"h":54.425,"l":51.895,"n":5105,"o":53.72,"t":"2025-11-20T05:00:00Z","v":210904,"vw":52.423079},{"c":52.26,"h":53.12,"l":51.22,"n":8492,"o":51.95,"t":"2025-11-21T05:00:00Z","v":331238,"vw":52.372749},{"c":52.86,"h":53.39,"l":50.8888,"n":5104,"o":52.27,"t":"2025-11-24T05:00:00Z","v":283696,"vw":52.848513},{"c":54.92,"h":55.1,"l":52.345,"n":5681,"o":52.8,"t":"2025-11-25T05:00:00Z","v":263504,"vw":54.371161},{"c":54.57,"h":55.5872,"l":54.53,"n":5019,"o":54.92,"t":"2025-11-26T05:00:00Z","v":193764,"vw":54.823168},{"c":54.85,"h":55.13,"l":54.5,"n":3177,"o":55.03,"t":"2025-11-28T05:00:00Z","v":362379,"vw":54.903367},{"c":54.57,"h":55.69,"l":54.07,"n":5933,"o":55.08,"t":"2025-12-01T05:00:00Z","v":235948,"vw":54.877268},{"c":55.02,"h":55.7,"l":54.49,"n":5375,"o":55,"t":"2025-12-02T05:00:00Z","v":244988,"vw":55.158142},{"c":56.03,"h":56.09,"l":54.89,"n":4845,"o":55.66,"t":"2025-12-03T05:00:00Z","v":257444,"vw":55.681891},{"c":56.79,"h":57.305,"l":55.614,"n":4672,"o":56.1,"t":"2025-12-04T05:00:00Z","v":167349,"vw":56.788086},{"c":55.55,"h":56.79,"l":54.97,"n":4630,"o":56.79,"t":"2025-12-05T05:00:00Z","v":163599,"vw":55.560886},{"c":54.96,"h":56.9339,"l":54.21,"n":6627,"o":56.15,"t":"2025-12-08T05:00:00Z","v":265513,"vw":55.062664},{"c":54.94,"h":55.8,"l":54.68,"n":5934,"o":55.04,"t":"2025-12-09T05:00:00Z","v":234124,"vw":55.145638},{"c":57.2,"h":58.315,"l":54.44,"n":6159,"o":54.68,"t":"2025-12-10T05:00:00Z","v":375619,"vw":56.939797},{"c":55,"h":56.1,"l":53.805,"n":14560,"o":56.1,"t":"2025-12-11T05:00:00Z","v":870066,"vw":55.115618},{"c":54.7,"h":55.5,"l":54.56,"n":9869,"o":54.71,"t":"2025-12-12T05:00:00Z","v":505782,"vw":54.907224},{"c":55.37,"h":55.395,"l":54.18,"n":9419,"o":54.68,"t":"2025-12-15T05:00:00Z","v":646278,"vw":54.977182},{"c":55.48,"h":56.01,"l":54.15,"n":7860,"o":55.45,"t":"2025-12-16T05:00:00Z","v":332632,"vw":55.387467},{"c":54.7,"h":55.88,"l":54.3,"n":7306,"o":55.4,"t":"2025-12-17T05:00:00Z","v":291796,"vw":54.86169},{"c":53.24,"h":55.935,"l":53.155,"n":7730,"o":55.21,"t":"2025-12-18T05:00:00Z","v":319682,"vw":54.221533},{"c":53.48,"h":54.4,"l":52.21,"n":7645,"o":53.01,"t":"2025-12-19T05:00:00Z","v":1125235,"vw":53.467685},{"c":55.52,"h":56.49,"l":53.76,"n":7040,"o":53.78,"t":"2025-12-22T05:00:00Z","v":373135,"vw":55.738955},{"c":55.21,"h":56.4299,"l":54.97,"n":6183,"o":55.16,"t":"2025-12-23T05:00:00Z","v":211392,"vw":55.507193},{"c":55.55,"h":55.94,"l":55.05,"n":2380,"o":55.16,"t":"2025-12-24T05:00:00Z","v":99429,"vw":55.499892},{"c":55.75,"h":56.12,"l":55.16,"n":4129,"o":55.42,"t":"2025-12-26T05:00:00Z","v":223235,"vw":55.697096},{"c":55.67,"h":56.38,"l":55.21,"n":5104,"o":55.75,"t":"2025-12-29T05:00:00Z","v":236767,"vw":55.569466},{"c":55.28,"h":56.19,"l":55.11,"n":5442,"o":55.64,"t":"2025-12-30T05:00:00Z","v":274708,"vw":55.347538},{"c":54.55,"h":55.5481,"l":54.335,"n":4407,"o":55.49,"t":"2025-12-31T05:00:00Z","v":231269,"vw":54.622834},{"c":55.56,"h":56,"l":54.09,"n":7057,"o":55.05,"t":"2026-01-02T05:00:00Z","v":463109,"vw":55.359697},{"c":59.92,"h":60.11,"l":55.45,"n":10603,"o":55.45,"t":"2026-01-05T05:00:00Z","v":556432,"vw":58.921993},{"c":60.07,"h":60.53,"l":58.53,"n":8283,"o":59.53,"t":"2026-01-06T05:00:00Z","v":435555,"vw":59.839051},{"c":58.79,"h":60.76,"l":58.77,"n":7232,"o":60.21,"t":"2026-01-07T05:00:00Z","v":337971,"vw":59.534817},{"c":60.8,"h":62.25,"l":60.1,"n":9176,"o":60.1,"t":"2026-01-08T05:00:00Z","v":501341,"vw":60.974095},{"c":62.78,"h":62.945,"l":60.71,"n":6787,"o":61.39,"t":"2026-01-09T05:00:00Z","v":294190,"vw":62.424942},{"c":65.05,"h":65.5,"l":62.915,"n":9255,"o":63.48,"t":"2026-01-12T05:00:00Z","v":500061,"vw":64.59612},{"c":65.52,"h":66.48,"l":64.6801,"n":6603,"o":66.37,"t":"2026-01-13T05:00:00Z","v":284369,"vw":65.608682},{"c":66.85,"h":66.97,"l":63.85,"n":8341,"o":64.01,"t":"2026-01-14T05:00:00Z","v":427353,"vw":65.981903},{"c":67.28,"h":67.42,"l":65.36,"n":8466,"o":67.2,"t":"2026-01-15T05:00:00Z","v":412631,"vw":66.870082},{"c":67.98,"h":68.4681,"l":67,"n":7152,"o":67,"t":"2026-01-16T05:00:00Z","v":324617,"vw":67.901113},{"c":67.28,"h":69.69,"l":66.04,"n":10949,"o":67.31,"t":"2026-01-20T05:00:00Z","v":696704,"vw":67.942979},{"c":68.48,"h":69.2,"l":66.92,"n":6721,"o":68.385,"t":"2026-01-21T05:00:00Z","v":381149,"vw":68.336156},{"c":69.73,"h":70.44,"l":68.335,"n":5701,"o":69,"t":"2026-01-22T05:00:00Z","v":280238,"vw":69.700067},{"c":69.9,"h":71.4,"l":69.5,"n":6513,"o":70.7,"t":"2026-01-23T05:00:00Z","v":289560,"vw":70.067906},{"c":68.31,"h":69.75,"l":67.91,"n":6568,"o":69.71,"t":"2026-01-26T05:00:00Z","v":287247,"vw":68.429999},{"c":68.79,"h":69.625,"l":66.62,"n":7912,"o":67.87,"t":"2026-01-27T05:00:00Z","v":434690,"vw":68.440111},{"c":67.9,"h":68.9737,"l":66.57,"n":6270,"o":68.83,"t":"2026-01-28T05:00:00Z","v":359732,"vw":67.686693},{"c":68.39,"h":69.615,"l":67.442,"n":6941,"o":68.76,"t":"2026-01-29T05:00:00Z","v":361613,"vw":68.505623},{"c":68.83,"h":69.13,"l":66.77,"n":9569,"o":67.51,"t":"2026-01-30T05:00:00Z","v":569251,"vw":68.413832},{"c":66.25,"h":68.12,"l":66.04,"n":12076,"o":66.9,"t":"2026-02-02T05:00:00Z","v":676216,"vw":66.977221},{"c":66.4,"h":67.07,"l":65,"n":8049,"o":66.37,"t":"2026-02-03T05:00:00Z","v":381154,"vw":66.152871},{"c":65.27,"h":66.52,"l":64.5935,"n":7037,"o":66.5,"t":"2026-02-04T05:00:00Z","v":283296,"vw":65.480137},{"c":63.98,"h":65.945,"l":63.32,"n":9368,"o":64.41,"t":"2026-02-05T05:00:00Z","v":471019,"vw":64.461551},{"c":67.29,"h":67.42,"l":64.96,"n":8165,"o":65.03,"t":"2026-02-06T05:00:00Z","v":312674,"vw":66.714465},{"c":69.05,"h":69.5,"l":67.315,"n":6972,"o":67.37,"t":"2026-02-09T05:00:00Z","v":394193,"vw":68.182781},{"c":68.23,"h":69.255,"l":67.62,"n":5610,"o":69.09,"t":"2026-02-10T05:00:00Z","v":289455,"vw":68.175435},{"c":65.37,"h":69.5,"l":65.04,"n":6718,"o":69.5,"t":"2026-02-11T05:00:00Z","v":364770,"vw":65.868228},{"c":63.77,"h":68.03,"l":62.73,"n":8197,"o":65.57,"t":"2026-02-12T05:00:00Z","v":402245,"vw":64.237968},{"c":65.56,"h":65.7,"l":63.13,"n":7801,"o":63.66,"t":"2026-02-13T05:00:00Z","v":350241,"vw":65.179362},{"c":66.89,"h":67.7,"l":65.09,"n":9069,"o":65.78,"t":"2026-02-17T05:00:00Z","v":403489,"vw":66.907498},{"c":69.08,"h":70.22,"l":67.7,"n":7087,"o":68.32,"t":"2026-02-18T05:00:00Z","v":244041,"vw":69.253248},{"c":70.87,"h":71.2,"l":68.32,"n":7794,"o":68.67,"t":"2026-02-19T05:00:00Z","v":426330,"vw":70.344944},{"c":68.59,"h":71.7925,"l":68.082,"n":10184,"o":70.87,"t":"2026-02-20T05:00:00Z","v":462405,"vw":69.200606},{"c":67.94,"h":68.885,"l":67.01,"n":9228,"o":67.76,"t":"2026-02-23T05:00:00Z","v":430146,"vw":67.926956},{"c":70,"h":73.38,"l":67.07,"n":22305,"o":71.13,"t":"2026-02-24T05:00:00Z","v":1231107,"vw":70.710211},{"c":67.88,"h":71.15,"l":65.98,"n":13243,"o":71.15,"t":"2026-02-25T05:00:00Z","v":590476,"vw":67.615129},{"c":69.69,"h":70.515,"l":68.29,"n":15787,"o":69.24,"t":"2026-02-26T05:00:00Z","v":898701,"vw":69.338992},{"c":69.75,"h":70.5,"l":68.66,"n":10847,"o":68.66,"t":"2026-02-27T05:00:00Z","v":814699,"vw":69.75051},{"c":70.97,"h":73.32,"l":69.85,"n":13942,"o":71.17,"t":"2026-03-02T05:00:00Z","v":720630,"vw":70.876575},{"c":72.92,"h":73.79,"l":68.54,"n":13153,"o":70.04,"t":"2026-03-03T05:00:00Z","v":560657,"vw":72.302007},{"c":73.93,"h":75,"l":71.91,"n":12299,"o":73.02,"t":"2026-03-04T05:00:00Z","v":596480,"vw":73.858196},{"c":71.88,"h":73.4,"l":70.22,"n":10078,"o":73.4,"t":"2026-03-05T05:00:00Z","v":581468,"vw":71.633554},{"c":72.91,"h":72.99,"l":70.06,"n":9951,"o":71.36,"t":"2026-03-06T05:00:00Z","v":420621,"vw":72.005198},{"c":73.06,"h":73.765,"l":71.46,"n":12356,"o":72.69,"t":"2026-03-09T04:00:00Z","v":460472,"vw":72.779268},{"c":71.03,"h":72.9,"l":70.7912,"n":8866,"o":72.89,"t":"2026-03-10T04:00:00Z","v":412764,"vw":71.382378},{"c":70.34,"h":72.21,"l":69.83,"n":10552,"o":70.86,"t":"2026-03-11T04:00:00Z","v":347690,"vw":70.615793},{"c":70.07,"h":71.13,"l":68.7,"n":12959,"o":70.52,"t":"2026-03-12T04:00:00Z","v":541537,"vw":70.277235},{"c":66.9,"h":68.98,"l":66.33,"n":24339,"o":68.4,"t":"2026-03-13T04:00:00Z","v":1562772,"vw":67.240516},{"c":67.15,"h":68.5,"l":66.8,"n":13217,"o":67.47,"t":"2026-03-16T04:00:00Z","v":645257,"vw":67.488009},{"c":68.27,"h":68.48,"l":66.25,"n":10230,"o":66.48,"t":"2026-03-17T04:00:00Z","v":435213,"vw":67.776506},{"c":68.37,"h":69.53,"l":68.19,"n":9564,"o":68.28,"t":"2026-03-18T04:00:00Z","v":419403,"vw":68.670087},{"c":68.01,"h":68.76,"l":66.35,"n":8746,"o":67.34,"t":"2026-03-19T04:00:00Z","v":366591,"vw":67.743548},{"c":68.05,"h":68.15,"l":66.58,"n":10471,"o":67.93,"t":"2026-03-20T04:00:00Z","v":1573371,"vw":67.941911},{"c":68.83,"h":70.425,"l":67.94,"n":12597,"o":68.13,"t":"2026-03-23T04:00:00Z","v":658712,"vw":68.99617},{"c":68.56,"h":69.01,"l":67.25,"n":8811,"o":68.38,"t":"2026-03-24T04:00:00Z","v":481179,"vw":68.44465},{"c":69.72,"h":70.3,"l":68.94,"n":10577,"o":69.25,"t":"2026-03-25T04:00:00Z","v":481186,"vw":69.7197},{"c":68.47,"h":70.5,"l":67.48,"n":7434,"o":68.77,"t":"2026-03-26T04:00:00Z","v":333169,"vw":68.501204},{"c":68.32,"h":68.37,"l":66.64,"n":7810,"o":67.64,"t":"2026-03-27T04:00:00Z","v":518392,"vw":68.107278},{"c":66.91,"h":69.385,"l":66.85,"n":10133,"o":68.9,"t":"2026-03-30T04:00:00Z","v":1037303,"vw":67.482114},{"c":68.5,"h":69,"l":66.142,"n":8246,"o":67.64,"t":"2026-03-31T04:00:00Z","v":474983,"vw":68.099174},{"c":69.43,"h":70.26,"l":68.89,"n":8782,"o":69.3,"t":"2026-04-01T04:00:00Z","v":591729,"vw":69.628509},{"c":69.75,"h":70.4025,"l":68.08,"n":7415,"o":69,"t":"2026-04-02T04:00:00Z","v":316840,"vw":69.566499},{"c":70.59,"h":70.97,"l":69.64,"n":6069,"o":69.84,"t":"2026-04-06T04:00:00Z","v":320408,"vw":70.543999},{"c":70.91,"h":71.515,"l":69.6301,"n":21967,"o":70.49,"t":"2026-04-07T04:00:00Z","v":440312,"vw":70.864826},{"c":70.57,"h":72.75,"l":70.47,"n":15640,"o":72,"t":"2026-04-08T04:00:00Z","v":475766,"vw":71.018243},{"c":66.59,"h":70.84,"l":66.31,"n":14128,"o":70.28,"t":"2026-04-09T04:00:00Z","v":432967,"vw":67.255433},{"c":66.48,"h":67,"l":64.2,"n":11140,"o":66.44,"t":"2026-04-10T04:00:00Z","v":391971,"vw":65.987162},{"c":69.42,"h":69.43,"l":65.16,"n":10227,"o":66.38,"t":"2026-04-13T04:00:00Z","v":338527,"vw":68.717294},{"c":69.02,"h":70.52,"l":68.86,"n":10789,"o":69.57,"t":"2026-04-14T04:00:00Z","v":298260,"vw":69.364357},{"c":68.83,"h":69.81,"l":68.44,"n":8018,"o":69.1,"t":"2026-04-15T04:00:00Z","v":235021,"vw":68.863797},{"c":68.45,"h":69.165,"l":67.54,"n":8891,"o":68.47,"t":"2026-04-16T04:00:00Z","v":342801,"vw":68.318389},{"c":66.7,"h":69.02,"l":66.21,"n":12024,"o":68.46,"t":"2026-04-17T04:00:00Z","v":491945,"vw":67.182568},{"c":66.12,"h":66.945,"l":65.97,"n":8524,"o":66.67,"t":"2026-04-20T04:00:00Z","v":369611,"vw":66.289852},{"c":67.16,"h":68.07,"l":65.81,"n":12186,"o":66.43,"t":"2026-04-21T04:00:00Z","v":564487,"vw":66.590639},{"c":66.13,"h":69.1199,"l":65.32,"n":7797,"o":67.95,"t":"2026-04-22T04:00:00Z","v":324537,"vw":66.70702},{"c":63.68,"h":66.735,"l":63.27,"n":11413,"o":65.87,"t":"2026-04-23T04:00:00Z","v":420014,"vw":64.100765},{"c":63.29,"h":64.32,"l":61.42,"n":8890,"o":63.25,"t":"2026-04-24T04:00:00Z","v":366934,"vw":63.146314},{"c":63.48,"h":65.26,"l":63.33,"n":8141,"o":63.73,"t":"2026-04-27T04:00:00Z","v":240674,"vw":63.718205},{"c":64.87,"h":64.92,"l":62.875,"n":9444,"o":64.06,"t":"2026-04-28T04:00:00Z","v":320544,"vw":64.274573},{"c":65.61,"h":65.97,"l":64.61,"n":9672,"o":65.07,"t":"2026-04-29T04:00:00Z","v":365953,"vw":65.467261},{"c":67.81,"h":67.89,"l":65.63,"n":9406,"o":65.63,"t":"2026-04-30T04:00:00Z","v":567025,"vw":67.358413},{"c":67.74,"h":68.92,"l":66.71,"n":9882,"o":67,"t":"2026-05-01T04:00:00Z","v":488107,"vw":67.929093},{"c":67.82,"h":69.63,"l":67.0001,"n":15266,"o":67.62,"t":"2026-05-04T04:00:00Z","v":764622,"vw":68.071445},{"c":76.5,"h":78.36,"l":70.99,"n":21698,"o":71,"t":"2026-05-05T04:00:00Z","v":1162683,"vw":75.197021},{"c":76.53,"h":76.97,"l":73.89,"n":17755,"o":75.5,"t":"2026-05-06T04:00:00Z","v":776465,"vw":75.943628},{"c":75.4,"h":78.0199,"l":75.07,"n":14628,"o":76.87,"t":"2026-05-07T04:00:00Z","v":645412,"vw":75.826247},{"c":70.08,"h":73.9,"l":69.22,"n":36296,"o":73.8,"t":"2026-05-08T04:00:00Z","v":2055701,"vw":71.056922},{"c":69.18,"h":70.74,"l":68.95,"n":13640,"o":69.99,"t":"2026-05-11T04:00:00Z","v":636357,"vw":69.463133},{"c":70.14,"h":70.85,"l":68.81,"n":13542,"o":69.69,"t":"2026-05-12T04:00:00Z","v":638428,"vw":70.080119},{"c":70.59,"h":71.1,"l":68.48,"n":11529,"o":70,"t":"2026-05-13T04:00:00Z","v":575160,"vw":70.063601},{"c":70.95,"h":71.68,"l":70.1,"n":8317,"o":70.91,"t":"2026-05-14T04:00:00Z","v":371072,"vw":70.897576},{"c":69.37,"h":70.89,"l":68.565,"n":10171,"o":70.57,"t":"2026-05-15T04:00:00Z","v":455659,"vw":69.36694},{"c":71.81,"h":72.245,"l":69.51,"n":12590,"o":69.92,"t":"2026-05-18T04:00:00Z","v":558508,"vw":71.4534},{"c":71.96,"h":72.39,"l":70.87,"n":8854,"o":72.28,"t":"2026-05-19T04:00:00Z","v":331225,"vw":71.700193},{"c":71.69,"h":73.0425,"l":71,"n":9809,"o":71.85,"t":"2026-05-20T04:00:00Z","v":389798,"vw":72.075759},{"c":71.8,"h":71.885,"l":69.85,"n":6529,"o":71.48,"t":"2026-05-21T04:00:00Z","v":347558,"vw":71.337348},{"c":73.97,"h":74,"l":71.25,"n":8567,"o":72.02,"t":"2026-05-22T04:00:00Z","v":420371,"vw":73.373853},{"c":75.93,"h":76.215,"l":73.195,"n":11259,"o":73.95,"t":"2026-05-26T04:00:00Z","v":673581,"vw":75.208809},{"c":77.33,"h":77.89,"l":75,"n":11098,"o":75.5,"t":"2026-05-27T04:00:00Z","v":1017721,"vw":76.791333},{"c":80.67,"h":82.865,"l":78,"n":13748,"o":78,"t":"2026-05-28T04:00:00Z","v":620965,"vw":81.220919},{"c":83.13,"h":83.42,"l":80.3001,"n":11503,"o":81.98,"t":"2026-05-29T04:00:00Z","v":746887,"vw":82.80127},{"c":83.67,"h":84.05,"l":82.21,"n":12782,"o":82.61,"t":"2026-06-01T04:00:00Z","v":555909,"vw":83.232438},{"c":83.22,"h":83.5,"l":82.05,"n":10578,"o":82.82,"t":"2026-06-02T04:00:00Z","v":409157,"vw":82.959557},{"c":82.74,"h":83.415,"l":81.6101,"n":11081,"o":82.23,"t":"2026-06-03T04:00:00Z","v":554923,"vw":82.733304},{"c":83.7,"h":84.98,"l":82.775,"n":9874,"o":83.28,"t":"2026-06-04T04:00:00Z","v":445290,"vw":83.911922},{"c":84.94,"h":85.01,"l":82.985,"n":10298,"o":83.7,"t":"2026-06-05T04:00:00Z","v":411461,"vw":84.398885},{"c":84.7,"h":87.57,"l":84.66,"n":10443,"o":85.77,"t":"2026-06-08T04:00:00Z","v":547074,"vw":85.538203},{"c":85.52,"h":87.025,"l":82.96,"n":11731,"o":85.59,"t":"2026-06-09T04:00:00Z","v":558110,"vw":84.697804},{"c":85.65,"h":87.56,"l":85.385,"n":9155,"o":86.38,"t":"2026-06-10T04:00:00Z","v":382008,"vw":86.266743},{"c":90.05,"h":91.57,"l":86.22,"n":14495,"o":86.22,"t":"2026-06-11T04:00:00Z","v":831209,"vw":89.918605},{"c":90.81,"h":91.644,"l":89.231,"n":10580,"o":90.66,"t":"2026-06-12T04:00:00Z","v":451049,"vw":90.823118},{"c":87.57,"h":91.8,"l":86.68,"n":13070,"o":90.23,"t":"2026-06-15T04:00:00Z","v":619256,"vw":87.994907},{"c":86.99,"h":88.105,"l":85.625,"n":10397,"o":87.13,"t":"2026-06-16T04:00:00Z","v":435478,"vw":87.009209},{"c":88.62,"h":89.77,"l":86.565,"n":11111,"o":88.34,"t":"2026-06-17T04:00:00Z","v":408192,"vw":88.735864},{"c":85.55,"h":88.74,"l":85.2,"n":13568,"o":88.74,"t":"2026-06-18T04:00:00Z","v":1276267,"vw":85.76304},{"c":82,"h":87.5017,"l":81.82,"n":10217,"o":86,"t":"2026-06-22T04:00:00Z","v":463901,"vw":82.806485},{"c":83.29,"h":84,"l":82.24,"n":8542,"o":82.38,"t":"2026-06-23T04:00:00Z","v":392428,"vw":83.356456},{"c":76.03,"h":81.605,"l":71.95,"n":23384,"o":81.25,"t":"2026-06-24T04:00:00Z","v":1481415,"vw":74.880713},{"c":72.14,"h":77.2,"l":71.91,"n":14975,"o":75.26,"t":"2026-06-25T04:00:00Z","v":659980,"vw":74.222368},{"c":72.48,"h":73.99,"l":71.78,"n":11620,"o":72.14,"t":"2026-06-26T04:00:00Z","v":1400601,"vw":72.491377},{"c":71.03,"h":75.015,"l":70.24,"n":11671,"o":73.16,"t":"2026-06-29T04:00:00Z","v":557971,"vw":71.651601},{"c":74.56,"h":75.84,"l":71.155,"n":14086,"o":72.315,"t":"2026-06-30T04:00:00Z","v":769733,"vw":74.500767},{"c":71.92,"h":76.17,"l":71.59,"n":13107,"o":76.17,"t":"2026-07-01T04:00:00Z","v":860218,"vw":72.463011},{"c":74.1,"h":74.9,"l":71.9001,"n":12581,"o":73.11,"t":"2026-07-02T04:00:00Z","v":536404,"vw":73.823388},{"c":76.91,"h":77.52,"l":73.51,"n":9862,"o":73.96,"t":"2026-07-06T04:00:00Z","v":452883,"vw":76.675203},{"c":75.46,"h":77.305,"l":73.92,"n":9469,"o":77.24,"t":"2026-07-07T04:00:00Z","v":449553,"vw":75.310418},{"c":76.81,"h":76.9,"l":74.48,"n":10747,"o":74.98,"t":"2026-07-08T04:00:00Z","v":522742,"vw":76.416691},{"c":75.62,"h":77.19,"l":75.3,"n":7986,"o":76.45,"t":"2026-07-09T04:00:00Z","v":257770,"vw":75.749153},{"c":74.99,"h":76.625,"l":74.02,"n":7597,"o":76.07,"t":"2026-07-10T04:00:00Z","v":212974,"vw":75.06828},{"c":74.76,"h":75.72,"l":73.84,"n":7082,"o":75.08,"t":"2026-07-13T04:00:00Z","v":228138,"vw":74.591941},{"c":74.64,"h":76.845,"l":74.57,"n":7716,"o":74.88,"t":"2026-07-14T04:00:00Z","v":411816,"vw":74.994577},{"c":75.65,"h":78.051,"l":75.11,"n":9056,"o":75.76,"t":"2026-07-15T04:00:00Z","v":309470,"vw":75.893987},{"c":75.05,"h":76.4661,"l":74.605,"n":8534,"o":75.36,"t":"2026-07-16T04:00:00Z","v":328056,"vw":75.159896},{"c":75.61,"h":77.28,"l":74.01,"n":6704,"o":74.07,"t":"2026-07-17T04:00:00Z","v":266597,"vw":75.745909},{"c":76.15,"h":77.54,"l":75.61,"n":7114,"o":75.675,"t":"2026-07-20T04:00:00Z","v":197921,"vw":76.410526},{"c":78.87,"h":80.68,"l":78.11,"n":19673,"o":79.51,"t":"2026-07-21T04:00:00Z","v":940244,"vw":79.186769},{"c":81,"h":82.01,"l":79.16,"n":18033,"o":79.28,"t":"2026-07-22T04:00:00Z","v":659345,"vw":81.023688},{"c":83.98,"h":85.55,"l":80.545,"n":18212,"o":81.65,"t":"2026-07-23T04:00:00Z","v":812546,"vw":84.100455},{"c":83.57,"h":85.88,"l":83.56,"n":20912,"o":84.52,"t":"2026-07-24T04:00:00Z","v":3876797,"vw":83.745066},{"c":87.31,"h":87.71,"l":82.84,"n":18844,"o":83.1,"t":"2026-07-27T04:00:00Z","v":1119307,"vw":86.532528},{"c":90.06,"h":91.19,"l":88,"n":17037,"o":88.51,"t":"2026-07-28T04:00:00Z","v":927318,"vw":90.016297},{"c":86.31,"h":89.49,"l":84.93,"n":19908,"o":89.41,"t":"2026-07-29T04:00:00Z","v":936646,"vw":86.510406},{"c":86.75,"h":87.67,"l":84.05,"n":13685,"o":84.88,"t":"2026-07-30T04:00:00Z","v":679248,"vw":86.617106},{"c":90.24,"h":90.48,"l":85.421,"n":13066,"o":87.24,"t":"2026-07-31T04:00:00Z","v":717034,"vw":88.849397},{"c":86.38,"h":93.98,"l":84.32,"n":31378,"o":90.51,"t":"2026-08-03T04:00:00Z","v":1976070,"vw":88.603032},{"c":78.76,"h":82.45,"l":75.7,"n":26644,"o":81.87,"t":"2026-08-04T04:00:00Z","v":1345015,"vw":79.048138},{"c":77.94,"h":81.2599,"l":77.73,"n":13250,"o":80.27,"t":"2026-08-05T04:00:00Z","v":532103,"vw":78.674752},{"c":84.57,"h":84.96,"l":78.765,"n":16306,"o":79.89,"t":"2026-08-06T04:00:00Z","v":673708,"vw":83.784406},{"c":84.41,"h":85.02,"l":82.165,"n":14829,"o":84.47,"t":"2026-08-07T04:00:00Z","v":767522,"vw":83.927087},{"c":82.92,"h":86.24,"l":82.59,"n":12660,"o":85.34,"t":"2026-08-10T04:00:00Z","v":439192,"vw":83.680138},{"c":80.54,"h":84.6204,"l":80.51,"n":13637,"o":82.47,"t":"2026-08-11T04:00:00Z","v":525895,"vw":81.170236},{"c":81.48,"h":81.8,"l":79.02,"n":15369,"o":79.68,"t":"2026-08-12T04:00:00Z","v":537162,"vw":80.982104},{"c":81.27,"h":81.86,"l":79.64,"n":12509,"o":80.78,"t":"2026-08-13T04:00:00Z","v":335562,"vw":80.789263},{"c":83,"h":83.5,"l":81.27,"n":9456,"o":82.32,"t":"2026-08-14T04:00:00Z","v":288943,"vw":82.839779},{"c":82.65,"h":83.81,"l":81.94,"n":12213,"o":82.89,"t":"2026-08-17T04:00:00Z","v":454699,"vw":82.878187},{"c":81.46,"h":83.95,"l":80.94,"n":10926,"o":82.55,"t":"2026-08-18T04:00:00Z","v":357817,"vw":81.773776},{"c":82.51,"h":83.97,"l":80.91,"n":12906,"o":81.87,"t":"2026-08-19T04:00:00Z","v":436485,"vw":82.623923},{"c":79.01,"h":82.58,"l":78.54,"n":11530,"o":81.89,"t":"2026-08-20T04:00:00Z","v":420700,"vw":79.612856},{"c":78.5,"h":81.0799,"l":78.21,"n":10147,"o":78.38,"t":"2026-08-21T04:00:00Z","v":431431,"vw":78.801049},{"c":77.57,"h":78.51,"l":75.9901,"n":14296,"o":78.27,"t":"2026-08-24T04:00:00Z","v":622122,"vw":77.264117},{"c":76.41,"h":78.51,"l":76.38,"n":9779,"o":78.15,"t":"2026-08-25T04:00:00Z","v":330469,"vw":76.761328},{"c":78,"h":78.12,"l":76.47,"n":11040,"o":76.95,"t":"2026-08-26T04:00:00Z","v":374153,"vw":77.705499},{"c":78.45,"h":79,"l":76.78,"n":9640,"o":77.77,"t":"2026-08-27T04:00:00Z","v":459669,"vw":78.407825},{"c":77.69,"h":79.74,"l":77.6,"n":9417,"o":79.34,"t":"2026-08-28T04:00:00Z","v":318364,"vw":77.986032},{"c":77.16,"h":78.24,"l":76,"n":10120,"o":76.89,"t":"2026-08-31T04:00:00Z","v":470825,"vw":77.106843},{"c":77.45,"h":78.9999,"l":76.0801,"n":11201,"o":77.02,"t":"2026-09-01T04:00:00Z","v":643539,"vw":77.56578},{"c":74.99,"h":77.36,"l":74.53,"n":11986,"o":77.22,"t":"2026-09-02T04:00:00Z","v":526626,"vw":75.431997},{"c":76.08,"h":77.15,"l":74.9,"n":9842,"o":75.92,"t":"2026-09-03T04:00:00Z","v":429621,"vw":75.74776},{"c":74.18,"h":76.31,"l":74.03,"n":13892,"o":75.32,"t":"2026-09-04T04:00:00Z","v":514707,"vw":74.489102},{"c":74.5,"h":76.18,"l":73.57,"n":18671,"o":74.83,"t":"2026-09-08T04:00:00Z","v":814025,"vw":74.629683},{"c":71.91,"h":75.97,"l":71.85,"n":16274,"o":74.74,"t":"2026-09-09T04:00:00Z","v":599457,"vw":72.585742},{"c":72.56,"h":74.52,"l":71.06,"n":14528,"o":72.99,"t":"2026-09-10T04:00:00Z","v":703564,"vw":73.101029},{"c":72.22,"h":73.71,"l":71.14,"n":27341,"o":72.83,"t":"2026-09-11T04:00:00Z","v":618431,"vw":72.533551},{"c":72.96,"h":74.3475,"l":72.1495,"n":23471,"o":72.95,"t":"2026-09-14T04:00:00Z","v":643228,"vw":73.16618},{"c":75.17,"h":75.42,"l":72.09,"n":17604,"o":73.21,"t":"2026-09-15T04:00:00Z","v":687926,"vw":74.411565},{"c":75.31,"h":76.32,"l":73.87,"n":16897,"o":75.34,"t":"2026-09-16T04:00:00Z","v":644822,"vw":75.173074},{"c":76.43,"h":78.31,"l":75,"n":17170,"o":75,"t":"2026-09-17T04:00:00Z","v":672346,"vw":76.278635},{"c":76.84,"h":78.29,"l":75.6812,"n":20695,"o":76.105,"t":"2026-09-18T04:00:00Z","v":3934787,"vw":76.89492},{"c":77.27,"h":79.13,"l":76.425,"n":14853,"o":76.64,"t":"2026-09-21T04:00:00Z","v":548074,"vw":77.672937},{"c":72.95,"h":77.7,"l":72.78,"n":14633,"o":77.69,"t":"2026-09-22T04:00:00Z","v":710008,"vw":73.44651},{"c":74.94,"h":74.98,"l":72.695,"n":14403,"o":73.25,"t":"2026-09-23T04:00:00Z","v":532078,"vw":74.271278},{"c":76.19,"h":77.3,"l":74,"n":12823,"o":74.86,"t":"2026-09-24T04:00:00Z","v":382112,"vw":76.167579},{"c":75.65,"h":76.715,"l":75.03,"n":10097,"o":75.98,"t":"2026-09-25T04:00:00Z","v":342751,"vw":75.739442},{"c":73.71,"h":75.5299,"l":73.4,"n":9989,"o":75.47,"t":"2026-09-28T04:00:00Z","v":370162,"vw":73.978821},{"c":72.8,"h":74.31,"l":72,"n":11736,"o":73.63,"t":"2026-09-29T04:00:00Z","v":471833,"vw":72.750802},{"c":70.77,"h":73.65,"l":70.6,"n":11618,"o":72.71,"t":"2026-09-30T04:00:00Z","v":539619,"vw":71.194379},{"c":70.71,"h":72.47,"l":70.63,"n":13615,"o":70.8,"t":"2026-10-01T04:00:00Z","v":588283,"vw":71.092615},{"c":70.79,"h":71.74,"l":69.14,"n":12920,"o":71.37,"t":"2026-10-02T04:00:00Z","v":457403,"vw":70.629485},{"c":70.87,"h":72.05,"l":69.56,"n":10308,"o":70.92,"t":"2026-10-05T04:00:00Z","v":402981,"vw":71.12306},{"c":70.96,"h":71.83,"l":68.62,"n":8858,"o":71.07,"t":"2026-10-06T04:00:00Z","v":392023,"vw":71.01795},{"c":68.07,"h":71.6899,"l":67.88,"n":8843,"o":71.11,"t":"2026-10-07T04:00:00Z","v":393325,"vw":68.596658},{"c":70.97,"h":71.02,"l":67.95,"n":12228,"o":68.99,"t":"2026-10-08T04:00:00Z","v":448680,"vw":70.512214},{"c":71.44,"h":72.1,"l":70.82,"n":7672,"o":71.46,"t":"2026-10-09T04:00:00Z","v":331120,"vw":71.515919},{"c":69.02,"h":71.68,"l":68.39,"n":9524,"o":71,"t":"2026-10-12T04:00:00Z","v":388964,"vw":69.27254},{"c":68.36,"h":69.5,"l":67,"n":9638,"o":68.75,"t":"2026-10-13T04:00:00Z","v":483234,"vw":68.335402},{"c":68.12,"h":68.8,"l":66.83,"n":13465,"o":68.1,"t":"2026-10-14T04:00:00Z","v":533975,"vw":67.664183},{"c":68.6,"h":69.37,"l":67.4701,"n":9692,"o":68.38,"t":"2026-10-15T04:00:00Z","v":327844,"vw":68.601074},{"c":70.17,"h":70.37,"l":68.48,"n":9805,"o":69.48,"t":"2026-10-16T04:00:00Z","v":345813,"vw":69.755701},{"c":69.58,"h":70.8091,"l":68.9501,"n":7824,"o":69.95,"t":"2026-10-19T04:00:00Z","v":230648,"vw":69.85153},{"c":70.08,"h":70.68,"l":68.3,"n":7862,"o":68.365,"t":"2026-10-20T04:00:00Z","v":281854,"vw":69.951369},{"c":71.02,"h":71.23,"l":70.1401,"n":9006,"o":70.27,"t":"2026-10-21T04:00:00Z","v":347988,"vw":70.873831},{"c":73.36,"h":73.815,"l":70.515,"n":11219,"o":71.16,"t":"2026-10-22T04:00:00Z","v":348943,"vw":72.967681}],"volatilityBars":[{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-09-22T12:30:00Z","v":195,"vw":78.3},{"c":77.5,"h":77.7,"l":77.41,"n":66,"o":77.6,"t":"2026-09-22T13:15:00Z","v":1204,"vw":77.548683},{"c":76.46,"h":77.7,"l":76.2,"n":195,"o":77.69,"t":"2026-09-22T13:30:00Z","v":6432,"vw":77.075714},{"c":76.805,"h":76.805,"l":76.79,"n":146,"o":76.795,"t":"2026-09-22T13:45:00Z","v":3142,"vw":76.796754},{"c":75.1683,"h":77.21,"l":75.1683,"n":350,"o":77.21,"t":"2026-09-22T14:00:00Z","v":14210,"vw":76.195876},{"c":75.175,"h":75.395,"l":74.985,"n":233,"o":75.395,"t":"2026-09-22T14:15:00Z","v":7041,"vw":75.174539},{"c":74.788,"h":75.125,"l":74.615,"n":144,"o":74.96,"t":"2026-09-22T14:30:00Z","v":3093,"vw":74.885552},{"c":74.15,"h":75.0046,"l":74.15,"n":336,"o":75.0046,"t":"2026-09-22T14:45:00Z","v":9632,"vw":74.50275},{"c":74.97,"h":74.97,"l":74.15,"n":371,"o":74.15,"t":"2026-09-22T15:00:00Z","v":13187,"vw":74.562738},{"c":74.79,"h":75.09,"l":74.65,"n":179,"o":74.98,"t":"2026-09-22T15:15:00Z","v":3219,"vw":74.910294},{"c":74.28,"h":74.57,"l":74.28,"n":111,"o":74.57,"t":"2026-09-22T15:30:00Z","v":1910,"vw":74.478},{"c":74.7,"h":74.73,"l":74.17,"n":194,"o":74.25,"t":"2026-09-22T15:45:00Z","v":4565,"vw":74.462008},{"c":74.325,"h":74.71,"l":74.2,"n":324,"o":74.71,"t":"2026-09-22T16:00:00Z","v":7884,"vw":74.472879},{"c":74.64,"h":74.64,"l":74.39,"n":121,"o":74.46,"t":"2026-09-22T16:15:00Z","v":3712,"vw":74.486618},{"c":74.565,"h":74.8,"l":74.565,"n":252,"o":74.7088,"t":"2026-09-22T16:30:00Z","v":4908,"vw":74.673357},{"c":74.31,"h":74.555,"l":74.28,"n":128,"o":74.555,"t":"2026-09-22T16:45:00Z","v":1572,"vw":74.385631},{"c":74.41,"h":74.41,"l":74.31,"n":161,"o":74.31,"t":"2026-09-22T17:00:00Z","v":2756,"vw":74.354056},{"c":74,"h":74.3999,"l":73.82,"n":445,"o":74.29,"t":"2026-09-22T17:15:00Z","v":31221,"vw":74.056783},{"c":73.495,"h":74.05,"l":73.495,"n":217,"o":74.05,"t":"2026-09-22T17:30:00Z","v":6992,"vw":73.929862},{"c":73.5,"h":73.6875,"l":73.41,"n":391,"o":73.47,"t":"2026-09-22T17:45:00Z","v":13749,"vw":73.552783},{"c":73.485,"h":73.6,"l":73.485,"n":183,"o":73.53,"t":"2026-09-22T18:00:00Z","v":4342,"vw":73.52549},{"c":73.615,"h":73.76,"l":73.5,"n":428,"o":73.5899,"t":"2026-09-22T18:15:00Z","v":8413,"vw":73.613306},{"c":73.675,"h":73.77,"l":73.48,"n":437,"o":73.71,"t":"2026-09-22T18:30:00Z","v":9617,"vw":73.604907},{"c":73.82,"h":73.92,"l":73.585,"n":491,"o":73.585,"t":"2026-09-22T18:45:00Z","v":22528,"vw":73.745319},{"c":73.61,"h":73.79,"l":73.505,"n":379,"o":73.79,"t":"2026-09-22T19:00:00Z","v":6948,"vw":73.614007},{"c":73.34,"h":73.67,"l":73.34,"n":428,"o":73.54,"t":"2026-09-22T19:15:00Z","v":12347,"vw":73.540633},{"c":73.535,"h":73.9,"l":73.345,"n":1244,"o":73.345,"t":"2026-09-22T19:30:00Z","v":46620,"vw":73.703477},{"c":72.95,"h":73.535,"l":72.78,"n":3087,"o":73.535,"t":"2026-09-22T19:45:00Z","v":133685,"vw":73.114561},{"c":72.95,"h":72.95,"l":72.93,"n":52,"o":72.93,"t":"2026-09-22T20:00:00Z","v":289179,"vw":72.949993},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-09-22T21:15:00Z","v":500,"vw":74.37},{"c":74.4,"h":74.4,"l":74.4,"n":2,"o":74.4,"t":"2026-09-22T21:30:00Z","v":128,"vw":74.4},{"c":75.3454,"h":75.3454,"l":75.3454,"n":1,"o":75.3454,"t":"2026-09-22T23:00:00Z","v":1250,"vw":75.3454},{"c":73.5,"h":73.51,"l":73.06,"n":29,"o":73.06,"t":"2026-09-23T10:15:00Z","v":1580,"vw":73.178267},{"c":73.51,"h":73.51,"l":73,"n":21,"o":73.01,"t":"2026-09-23T10:30:00Z","v":907,"vw":73.089986},{"c":73.15,"h":73.6,"l":73,"n":12,"o":73.6,"t":"2026-09-23T11:00:00Z","v":1230,"vw":73.411419},{"c":73.45,"h":73.71,"l":73.2,"n":22,"o":73.71,"t":"2026-09-23T11:15:00Z","v":1569,"vw":73.45948},{"c":73.2,"h":73.25,"l":73.2,"n":13,"o":73.2,"t":"2026-09-23T11:30:00Z","v":1088,"vw":73.207944},{"c":73.2,"h":73.2,"l":73.14,"n":7,"o":73.14,"t":"2026-09-23T12:00:00Z","v":453,"vw":73.177273},{"c":73.1,"h":73.51,"l":73.1,"n":7,"o":73.33,"t":"2026-09-23T12:45:00Z","v":447,"vw":73.277208},{"c":72.95,"h":73.21,"l":72.8,"n":59,"o":73.11,"t":"2026-09-23T13:00:00Z","v":1823,"vw":72.997333},{"c":72.7,"h":73.11,"l":72.7,"n":27,"o":73.11,"t":"2026-09-23T13:15:00Z","v":293,"vw":72.857088},{"c":72.805,"h":73.29,"l":72.695,"n":230,"o":73.25,"t":"2026-09-23T13:30:00Z","v":8692,"vw":73.185203},{"c":74.35,"h":74.405,"l":72.765,"n":662,"o":72.765,"t":"2026-09-23T13:45:00Z","v":18404,"vw":73.544771},{"c":74.425,"h":74.7,"l":74.22,"n":315,"o":74.35,"t":"2026-09-23T14:00:00Z","v":6071,"vw":74.371705},{"c":73.61,"h":74.6447,"l":73.295,"n":556,"o":74.43,"t":"2026-09-23T14:15:00Z","v":18132,"vw":73.794749},{"c":73.8,"h":73.94,"l":73.55,"n":218,"o":73.61,"t":"2026-09-23T14:30:00Z","v":4105,"vw":73.710908},{"c":73.66,"h":74.11,"l":73.44,"n":111,"o":74.11,"t":"2026-09-23T14:45:00Z","v":2658,"vw":73.669425},{"c":74.145,"h":74.21,"l":73.635,"n":884,"o":73.635,"t":"2026-09-23T15:00:00Z","v":46543,"vw":73.945803},{"c":73.78,"h":74.2497,"l":73.78,"n":182,"o":74.06,"t":"2026-09-23T15:15:00Z","v":3614,"vw":73.92355},{"c":73.88,"h":73.98,"l":73.695,"n":343,"o":73.77,"t":"2026-09-23T15:30:00Z","v":9854,"vw":73.802907},{"c":74.21,"h":74.21,"l":73.88,"n":381,"o":73.88,"t":"2026-09-23T15:45:00Z","v":7893,"vw":74.018194},{"c":74.085,"h":74.33,"l":74.06,"n":291,"o":74.125,"t":"2026-09-23T16:00:00Z","v":6931,"vw":74.16545},{"c":73.7743,"h":74.18,"l":73.7743,"n":352,"o":74.05,"t":"2026-09-23T16:15:00Z","v":35342,"vw":74.053916},{"c":73.71,"h":74.01,"l":73.71,"n":293,"o":73.875,"t":"2026-09-23T16:30:00Z","v":7578,"vw":73.840338},{"c":73.69,"h":73.83,"l":73.5,"n":358,"o":73.71,"t":"2026-09-23T16:45:00Z","v":13259,"vw":73.668249},{"c":73.96,"h":73.96,"l":73.68,"n":219,"o":73.745,"t":"2026-09-23T17:00:00Z","v":4340,"vw":73.77375},{"c":73.875,"h":74.04,"l":73.84,"n":242,"o":73.96,"t":"2026-09-23T17:15:00Z","v":6940,"vw":73.920136},{"c":73.825,"h":73.9,"l":73.79,"n":157,"o":73.875,"t":"2026-09-23T17:30:00Z","v":2600,"vw":73.853214},{"c":73.885,"h":73.99,"l":73.82,"n":163,"o":73.9,"t":"2026-09-23T17:45:00Z","v":4085,"vw":73.872892},{"c":73.83,"h":73.93,"l":73.77,"n":216,"o":73.93,"t":"2026-09-23T18:00:00Z","v":5318,"vw":73.834957},{"c":73.78,"h":74.31,"l":73.6723,"n":731,"o":73.72,"t":"2026-09-23T18:15:00Z","v":43995,"vw":74.012263},{"c":73.81,"h":73.81,"l":73.68,"n":233,"o":73.75,"t":"2026-09-23T18:30:00Z","v":7366,"vw":73.737803},{"c":73.9,"h":73.99,"l":73.74,"n":342,"o":73.74,"t":"2026-09-23T18:45:00Z","v":8350,"vw":73.811626},{"c":74,"h":74.29,"l":73.96,"n":295,"o":73.96,"t":"2026-09-23T19:00:00Z","v":7952,"vw":74.118009},{"c":74.03,"h":74.17,"l":74.01,"n":321,"o":74.01,"t":"2026-09-23T19:15:00Z","v":6978,"vw":74.050838},{"c":74.28,"h":74.28,"l":74.01,"n":832,"o":74.12,"t":"2026-09-23T19:30:00Z","v":31053,"vw":74.146708},{"c":74.94,"h":74.98,"l":74.25,"n":2093,"o":74.28,"t":"2026-09-23T19:45:00Z","v":88874,"vw":74.669681},{"c":74.94,"h":74.94,"l":74.94,"n":23,"o":74.94,"t":"2026-09-23T20:00:00Z","v":88836,"vw":74.94},{"c":74.7,"h":74.7,"l":74.7,"n":7,"o":74.7,"t":"2026-09-24T12:30:00Z","v":768,"vw":74.7},{"c":74.7,"h":74.7,"l":74.7,"n":2,"o":74.7,"t":"2026-09-24T12:45:00Z","v":501,"vw":74.7},{"c":74.81,"h":75.21,"l":74.15,"n":76,"o":75.21,"t":"2026-09-24T13:00:00Z","v":3719,"vw":74.857649},{"c":75.105,"h":75.105,"l":74.5,"n":49,"o":74.5,"t":"2026-09-24T13:15:00Z","v":1462,"vw":74.586429},{"c":74.5745,"h":75.28,"l":74.35,"n":199,"o":74.86,"t":"2026-09-24T13:30:00Z","v":11281,"vw":74.924413},{"c":74.955,"h":75.035,"l":74,"n":544,"o":74.52,"t":"2026-09-24T13:45:00Z","v":19574,"vw":74.761171},{"c":75.97,"h":75.97,"l":74.915,"n":271,"o":74.92,"t":"2026-09-24T14:00:00Z","v":10468,"vw":75.546686},{"c":75.74,"h":76,"l":75.58,"n":244,"o":75.7201,"t":"2026-09-24T14:15:00Z","v":4848,"vw":75.737678},{"c":76.055,"h":76.1,"l":75.765,"n":93,"o":75.765,"t":"2026-09-24T14:30:00Z","v":2258,"vw":75.99967},{"c":75.8,"h":76.05,"l":75.8,"n":97,"o":75.86,"t":"2026-09-24T14:45:00Z","v":2344,"vw":75.917329},{"c":75.895,"h":76.01,"l":75.83,"n":164,"o":75.83,"t":"2026-09-24T15:00:00Z","v":4813,"vw":75.949617},{"c":75.98,"h":76.02,"l":75.78,"n":146,"o":75.96,"t":"2026-09-24T15:15:00Z","v":3174,"vw":75.963941},{"c":76.11,"h":76.16,"l":75.97,"n":263,"o":76.02,"t":"2026-09-24T15:30:00Z","v":6739,"vw":76.065225},{"c":76.27,"h":76.29,"l":76.1,"n":298,"o":76.1,"t":"2026-09-24T15:45:00Z","v":25820,"vw":76.130952},{"c":76.28,"h":76.28,"l":76.025,"n":321,"o":76.28,"t":"2026-09-24T16:00:00Z","v":6992,"vw":76.187923},{"c":76.93,"h":76.93,"l":76.31,"n":421,"o":76.31,"t":"2026-09-24T16:15:00Z","v":11218,"vw":76.620932},{"c":77.18,"h":77.3,"l":76.725,"n":246,"o":76.725,"t":"2026-09-24T16:30:00Z","v":4440,"vw":77.08516},{"c":76.905,"h":77.08,"l":76.905,"n":220,"o":77.06,"t":"2026-09-24T16:45:00Z","v":3887,"vw":76.955445},{"c":77.25,"h":77.25,"l":76.6428,"n":303,"o":76.86,"t":"2026-09-24T17:00:00Z","v":7278,"vw":76.885777},{"c":77.18,"h":77.28,"l":77.095,"n":178,"o":77.205,"t":"2026-09-24T17:15:00Z","v":4350,"vw":77.193174},{"c":77.205,"h":77.25,"l":77.13,"n":164,"o":77.13,"t":"2026-09-24T17:30:00Z","v":2610,"vw":77.200278},{"c":76.87,"h":77.18,"l":76.735,"n":335,"o":77.18,"t":"2026-09-24T17:45:00Z","v":25106,"vw":77.008003},{"c":76.85,"h":76.85,"l":76.67,"n":229,"o":76.7,"t":"2026-09-24T18:00:00Z","v":9871,"vw":76.706239},{"c":76.6,"h":76.925,"l":76.6,"n":269,"o":76.83,"t":"2026-09-24T18:15:00Z","v":7679,"vw":76.800165},{"c":76.515,"h":76.6,"l":76.44,"n":189,"o":76.44,"t":"2026-09-24T18:30:00Z","v":4034,"vw":76.484688},{"c":76.65,"h":76.65,"l":76.47,"n":162,"o":76.55,"t":"2026-09-24T18:45:00Z","v":5034,"vw":76.597838},{"c":76.43,"h":76.67,"l":76.37,"n":278,"o":76.525,"t":"2026-09-24T19:00:00Z","v":6176,"vw":76.457507},{"c":76.215,"h":76.54,"l":76.215,"n":321,"o":76.43,"t":"2026-09-24T19:15:00Z","v":6558,"vw":76.430118},{"c":76.1,"h":76.3,"l":76.09,"n":578,"o":76.26,"t":"2026-09-24T19:30:00Z","v":15053,"vw":76.18301},{"c":76.21,"h":76.365,"l":75.85,"n":1808,"o":76.1,"t":"2026-09-24T19:45:00Z","v":53966,"vw":76.090012},{"c":76.19,"h":76.19,"l":76.19,"n":38,"o":76.19,"t":"2026-09-24T20:00:00Z","v":67878,"vw":76.19},{"c":76.19,"h":76.19,"l":76.19,"n":1,"o":76.19,"t":"2026-09-24T21:15:00Z","v":219,"vw":76.19},{"c":76.21,"h":76.21,"l":76.21,"n":1,"o":76.21,"t":"2026-09-25T13:15:00Z","v":100,"vw":76.21},{"c":76.31,"h":76.31,"l":75.75,"n":144,"o":75.98,"t":"2026-09-25T13:30:00Z","v":3159,"vw":76.010788},{"c":76.27,"h":76.715,"l":76.2,"n":122,"o":76.44,"t":"2026-09-25T13:45:00Z","v":2361,"vw":76.336031},{"c":76.25,"h":76.255,"l":75.775,"n":47,"o":75.96,"t":"2026-09-25T14:00:00Z","v":6982,"vw":76.023898},{"c":76.21,"h":76.21,"l":75.73,"n":125,"o":75.74,"t":"2026-09-25T14:15:00Z","v":5096,"vw":76.107005},{"c":75.89,"h":76.05,"l":75.635,"n":279,"o":75.75,"t":"2026-09-25T14:30:00Z","v":7051,"vw":75.811619},{"c":75.74,"h":75.82,"l":75.55,"n":82,"o":75.82,"t":"2026-09-25T14:45:00Z","v":2608,"vw":75.675377},{"c":75.575,"h":75.9,"l":75.405,"n":296,"o":75.72,"t":"2026-09-25T15:00:00Z","v":7963,"vw":75.698115},{"c":75.59,"h":75.65,"l":75.4,"n":132,"o":75.42,"t":"2026-09-25T15:15:00Z","v":3306,"vw":75.559438},{"c":75.9325,"h":76.17,"l":75.59,"n":243,"o":75.63,"t":"2026-09-25T15:30:00Z","v":6930,"vw":75.849436},{"c":76.22,"h":76.22,"l":75.89,"n":159,"o":75.89,"t":"2026-09-25T15:45:00Z","v":4122,"vw":76.067865},{"c":76.14,"h":76.52,"l":76.14,"n":230,"o":76.28,"t":"2026-09-25T16:00:00Z","v":5782,"vw":76.356207},{"c":75.765,"h":76.155,"l":75.6814,"n":159,"o":75.98,"t":"2026-09-25T16:15:00Z","v":11763,"vw":75.816855},{"c":75.645,"h":75.785,"l":75.49,"n":150,"o":75.785,"t":"2026-09-25T16:30:00Z","v":4284,"vw":75.661015},{"c":75.18,"h":75.79,"l":75.17,"n":93,"o":75.79,"t":"2026-09-25T16:45:00Z","v":1658,"vw":75.514003},{"c":75.125,"h":75.24,"l":75.125,"n":85,"o":75.24,"t":"2026-09-25T17:00:00Z","v":2051,"vw":75.183517},{"c":75.29,"h":75.35,"l":75.03,"n":136,"o":75.03,"t":"2026-09-25T17:15:00Z","v":3228,"vw":75.265909},{"c":75.37,"h":75.37,"l":75.2,"n":265,"o":75.34,"t":"2026-09-25T17:30:00Z","v":7835,"vw":75.275535},{"c":75.35,"h":75.35,"l":75.225,"n":82,"o":75.225,"t":"2026-09-25T17:45:00Z","v":1432,"vw":75.27},{"c":75.48,"h":75.48,"l":75.355,"n":133,"o":75.41,"t":"2026-09-25T18:00:00Z","v":2664,"vw":75.397946},{"c":75.6,"h":75.6,"l":75.5,"n":169,"o":75.51,"t":"2026-09-25T18:15:00Z","v":8392,"vw":75.519295},{"c":75.55,"h":75.55,"l":75.52,"n":43,"o":75.52,"t":"2026-09-25T18:30:00Z","v":751,"vw":75.53},{"c":75.53,"h":75.71,"l":75.125,"n":571,"o":75.34,"t":"2026-09-25T18:45:00Z","v":26938,"vw":75.46524},{"c":75.585,"h":75.65,"l":75.44,"n":318,"o":75.54,"t":"2026-09-25T19:00:00Z","v":11263,"vw":75.547551},{"c":75.72,"h":75.89,"l":75.615,"n":365,"o":75.615,"t":"2026-09-25T19:15:00Z","v":10770,"vw":75.752238},{"c":75.9,"h":76.02,"l":75.64,"n":640,"o":75.72,"t":"2026-09-25T19:30:00Z","v":18428,"vw":75.850094},{"c":75.62,"h":76.145,"l":75.62,"n":1913,"o":75.97,"t":"2026-09-25T19:45:00Z","v":76705,"vw":75.910154},{"c":75.65,"h":75.65,"l":75.65,"n":36,"o":75.65,"t":"2026-09-25T20:00:00Z","v":69443,"vw":75.65},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-09-25T20:30:00Z","v":438,"vw":75.65},{"c":74.29,"h":75.47,"l":74.245,"n":189,"o":75.47,"t":"2026-09-28T13:30:00Z","v":8376,"vw":75.231851},{"c":75.35,"h":75.35,"l":74,"n":280,"o":74.315,"t":"2026-09-28T13:45:00Z","v":9239,"vw":74.513474},{"c":75.1075,"h":75.4,"l":74.845,"n":133,"o":74.845,"t":"2026-09-28T14:00:00Z","v":3540,"vw":75.05174},{"c":75.38,"h":75.5299,"l":74.6701,"n":54,"o":75.5299,"t":"2026-09-28T14:15:00Z","v":1744,"vw":75.302897},{"c":74.885,"h":75.38,"l":74.885,"n":104,"o":75.38,"t":"2026-09-28T14:30:00Z","v":3083,"vw":75.045981},{"c":74.69,"h":74.81,"l":74.5075,"n":192,"o":74.5876,"t":"2026-09-28T14:45:00Z","v":4438,"vw":74.67949},{"c":74.51,"h":74.83,"l":74.4291,"n":135,"o":74.685,"t":"2026-09-28T15:00:00Z","v":4201,"vw":74.662218},{"c":74.795,"h":74.995,"l":74.47,"n":255,"o":74.56,"t":"2026-09-28T15:15:00Z","v":10645,"vw":74.686653},{"c":74.91,"h":75.06,"l":74.91,"n":167,"o":75,"t":"2026-09-28T15:30:00Z","v":3834,"vw":74.980978},{"c":74.73,"h":74.9,"l":74.69,"n":62,"o":74.9,"t":"2026-09-28T15:45:00Z","v":1355,"vw":74.79},{"c":74.67,"h":74.785,"l":74.55,"n":228,"o":74.63,"t":"2026-09-28T16:00:00Z","v":11740,"vw":74.73339},{"c":74.845,"h":74.96,"l":74.68,"n":183,"o":74.68,"t":"2026-09-28T16:15:00Z","v":6653,"vw":74.853083},{"c":74.36,"h":74.63,"l":74.36,"n":253,"o":74.63,"t":"2026-09-28T16:30:00Z","v":14224,"vw":74.497448},{"c":74.245,"h":74.4499,"l":74.24,"n":89,"o":74.355,"t":"2026-09-28T16:45:00Z","v":2806,"vw":74.295863},{"c":74.335,"h":74.41,"l":74.115,"n":209,"o":74.14,"t":"2026-09-28T17:00:00Z","v":6104,"vw":74.251175},{"c":74.24,"h":74.24,"l":73.985,"n":74,"o":73.985,"t":"2026-09-28T17:15:00Z","v":2804,"vw":74.077705},{"c":74.32,"h":74.38,"l":74.15,"n":214,"o":74.23,"t":"2026-09-28T17:30:00Z","v":6550,"vw":74.27769},{"c":73.89,"h":74.315,"l":73.89,"n":189,"o":74.315,"t":"2026-09-28T17:45:00Z","v":5889,"vw":74.022191},{"c":73.89,"h":73.94,"l":73.835,"n":68,"o":73.94,"t":"2026-09-28T18:00:00Z","v":1438,"vw":73.9025},{"c":73.575,"h":73.875,"l":73.57,"n":185,"o":73.84,"t":"2026-09-28T18:15:00Z","v":5893,"vw":73.738384},{"c":73.89,"h":73.89,"l":73.575,"n":258,"o":73.575,"t":"2026-09-28T18:30:00Z","v":5331,"vw":73.752026},{"c":73.79,"h":73.96,"l":73.79,"n":231,"o":73.94,"t":"2026-09-28T18:45:00Z","v":4852,"vw":73.898932},{"c":73.64,"h":73.655,"l":73.55,"n":173,"o":73.55,"t":"2026-09-28T19:00:00Z","v":3475,"vw":73.598883},{"c":73.64,"h":73.83,"l":73.63,"n":379,"o":73.63,"t":"2026-09-28T19:15:00Z","v":8455,"vw":73.743489},{"c":73.64,"h":73.73,"l":73.505,"n":764,"o":73.655,"t":"2026-09-28T19:30:00Z","v":20958,"vw":73.623006},{"c":73.67,"h":73.8,"l":73.4,"n":2030,"o":73.61,"t":"2026-09-28T19:45:00Z","v":68617,"vw":73.636626},{"c":73.71,"h":73.71,"l":73.71,"n":33,"o":73.71,"t":"2026-09-28T20:00:00Z","v":112941,"vw":73.71},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-09-29T10:15:00Z","v":501,"vw":73.7},{"c":73.71,"h":74.245,"l":72.89,"n":193,"o":73.63,"t":"2026-09-29T13:30:00Z","v":7815,"vw":73.675402},{"c":73.19,"h":73.7,"l":73.19,"n":44,"o":73.7,"t":"2026-09-29T13:45:00Z","v":1443,"vw":73.596388},{"c":73.9075,"h":74.31,"l":73.28,"n":262,"o":73.28,"t":"2026-09-29T14:00:00Z","v":15686,"vw":74.143916},{"c":72.88,"h":73.63,"l":72.88,"n":185,"o":73.63,"t":"2026-09-29T14:15:00Z","v":6449,"vw":73.345348},{"c":72.7075,"h":72.86,"l":72.56,"n":122,"o":72.86,"t":"2026-09-29T14:30:00Z","v":2760,"vw":72.640827},{"c":72.61,"h":72.7175,"l":72.585,"n":84,"o":72.7175,"t":"2026-09-29T14:45:00Z","v":1573,"vw":72.604487},{"c":72.68,"h":72.81,"l":72.2764,"n":151,"o":72.455,"t":"2026-09-29T15:00:00Z","v":6140,"vw":72.662117},{"c":72.39,"h":72.73,"l":72.3703,"n":307,"o":72.59,"t":"2026-09-29T15:15:00Z","v":8275,"vw":72.556611},{"c":72.43,"h":72.43,"l":72.24,"n":125,"o":72.28,"t":"2026-09-29T15:30:00Z","v":2236,"vw":72.3392},{"c":72.33,"h":72.55,"l":72.19,"n":223,"o":72.55,"t":"2026-09-29T15:45:00Z","v":7418,"vw":72.375323},{"c":72.14,"h":72.4,"l":72.08,"n":368,"o":72.31,"t":"2026-09-29T16:00:00Z","v":19407,"vw":72.138354},{"c":72.285,"h":72.29,"l":72.0501,"n":137,"o":72.0835,"t":"2026-09-29T16:15:00Z","v":2395,"vw":72.185973},{"c":72.275,"h":72.28,"l":72.18,"n":78,"o":72.2383,"t":"2026-09-29T16:30:00Z","v":1946,"vw":72.21872},{"c":72.08,"h":72.19,"l":72.02,"n":254,"o":72.19,"t":"2026-09-29T16:45:00Z","v":4518,"vw":72.138456},{"c":72.185,"h":72.24,"l":72.07,"n":159,"o":72.07,"t":"2026-09-29T17:00:00Z","v":3833,"vw":72.180782},{"c":72,"h":72.27,"l":72,"n":223,"o":72.195,"t":"2026-09-29T17:15:00Z","v":4237,"vw":72.202788},{"c":72.33,"h":72.33,"l":72.09,"n":233,"o":72.09,"t":"2026-09-29T17:30:00Z","v":6758,"vw":72.211244},{"c":72.6,"h":72.65,"l":72.33,"n":299,"o":72.33,"t":"2026-09-29T17:45:00Z","v":6393,"vw":72.47273},{"c":72.63,"h":72.7899,"l":72.63,"n":287,"o":72.78,"t":"2026-09-29T18:00:00Z","v":6555,"vw":72.698696},{"c":72.285,"h":72.615,"l":72.27,"n":288,"o":72.615,"t":"2026-09-29T18:15:00Z","v":6711,"vw":72.374971},{"c":72.775,"h":72.82,"l":72.37,"n":763,"o":72.37,"t":"2026-09-29T18:30:00Z","v":26863,"vw":72.57208},{"c":72.45,"h":72.5599,"l":72.395,"n":165,"o":72.54,"t":"2026-09-29T18:45:00Z","v":4021,"vw":72.482279},{"c":72.52,"h":72.52,"l":72.37,"n":391,"o":72.45,"t":"2026-09-29T19:00:00Z","v":11179,"vw":72.442744},{"c":72.455,"h":72.55,"l":72.38,"n":277,"o":72.49,"t":"2026-09-29T19:15:00Z","v":6324,"vw":72.492128},{"c":72.2,"h":72.45,"l":72.17,"n":561,"o":72.43,"t":"2026-09-29T19:30:00Z","v":12750,"vw":72.317709},{"c":72.82,"h":72.86,"l":72.105,"n":1978,"o":72.205,"t":"2026-09-29T19:45:00Z","v":58698,"vw":72.605143},{"c":72.8,"h":72.8,"l":72.8,"n":28,"o":72.8,"t":"2026-09-29T20:00:00Z","v":197045,"vw":72.8},{"c":72.91,"h":72.93,"l":72.9,"n":16,"o":72.9,"t":"2026-09-30T10:30:00Z","v":896,"vw":72.905714},{"c":72.95,"h":73.31,"l":72.6,"n":28,"o":72.95,"t":"2026-09-30T10:45:00Z","v":1418,"vw":72.911829},{"c":71.67,"h":72.73,"l":70.92,"n":220,"o":72.71,"t":"2026-09-30T13:30:00Z","v":5599,"vw":72.23591},{"c":72.74,"h":72.91,"l":71.77,"n":174,"o":72.13,"t":"2026-09-30T13:45:00Z","v":4540,"vw":72.552298},{"c":72.315,"h":72.705,"l":71.975,"n":194,"o":72.335,"t":"2026-09-30T14:00:00Z","v":6294,"vw":72.313075},{"c":72.385,"h":72.7399,"l":72.135,"n":68,"o":72.35,"t":"2026-09-30T14:15:00Z","v":1470,"vw":72.385421},{"c":72.885,"h":72.9,"l":72.385,"n":120,"o":72.385,"t":"2026-09-30T14:30:00Z","v":2200,"vw":72.696572},{"c":72.905,"h":72.97,"l":72.8,"n":85,"o":72.885,"t":"2026-09-30T14:45:00Z","v":1769,"vw":72.897234},{"c":73.505,"h":73.65,"l":72.875,"n":364,"o":72.875,"t":"2026-09-30T15:00:00Z","v":10913,"vw":73.32523},{"c":73.2342,"h":73.55,"l":73.21,"n":144,"o":73.44,"t":"2026-09-30T15:15:00Z","v":3425,"vw":73.364901},{"c":73.15,"h":73.245,"l":73.14,"n":88,"o":73.245,"t":"2026-09-30T15:30:00Z","v":1704,"vw":73.203896},{"c":73.31,"h":73.31,"l":73.05,"n":69,"o":73.05,"t":"2026-09-30T15:45:00Z","v":2063,"vw":73.099555},{"c":73.065,"h":73.07,"l":72.978,"n":67,"o":73.07,"t":"2026-09-30T16:00:00Z","v":2623,"vw":73.057665},{"c":73.18,"h":73.18,"l":73.18,"n":21,"o":73.18,"t":"2026-09-30T16:15:00Z","v":785,"vw":73.18},{"c":72.865,"h":73.22,"l":72.865,"n":220,"o":73.16,"t":"2026-09-30T16:30:00Z","v":6626,"vw":72.987534},{"c":72.83,"h":72.91,"l":72.72,"n":148,"o":72.84,"t":"2026-09-30T16:45:00Z","v":3690,"vw":72.781119},{"c":72.69,"h":72.76,"l":72.66,"n":105,"o":72.76,"t":"2026-09-30T17:00:00Z","v":2624,"vw":72.698576},{"c":72.32,"h":72.65,"l":72.19,"n":193,"o":72.62,"t":"2026-09-30T17:15:00Z","v":24140,"vw":72.39949},{"c":72.25,"h":72.325,"l":72.25,"n":104,"o":72.325,"t":"2026-09-30T17:30:00Z","v":3323,"vw":72.315902},{"c":72.01,"h":72.29,"l":72.01,"n":285,"o":72.22,"t":"2026-09-30T17:45:00Z","v":6708,"vw":72.163008},{"c":71.895,"h":72,"l":71.895,"n":189,"o":72,"t":"2026-09-30T18:00:00Z","v":3191,"vw":71.941185},{"c":71.89,"h":71.9,"l":71.695,"n":163,"o":71.77,"t":"2026-09-30T18:15:00Z","v":3361,"vw":71.803079},{"c":71.76,"h":71.9701,"l":71.76,"n":179,"o":71.9701,"t":"2026-09-30T18:30:00Z","v":2671,"vw":71.836226},{"c":71.63,"h":71.69,"l":71.565,"n":271,"o":71.67,"t":"2026-09-30T18:45:00Z","v":6027,"vw":71.662982},{"c":71.63,"h":71.74,"l":71.59,"n":299,"o":71.73,"t":"2026-09-30T19:00:00Z","v":6135,"vw":71.680514},{"c":71.39,"h":71.6,"l":71.39,"n":378,"o":71.6,"t":"2026-09-30T19:15:00Z","v":11342,"vw":71.46405},{"c":70.82,"h":71.37,"l":70.81,"n":886,"o":71.37,"t":"2026-09-30T19:30:00Z","v":30130,"vw":70.982411},{"c":70.72,"h":71.15,"l":70.6,"n":2608,"o":70.83,"t":"2026-09-30T19:45:00Z","v":91643,"vw":70.874606},{"c":70.77,"h":70.77,"l":70.77,"n":42,"o":70.77,"t":"2026-09-30T20:00:00Z","v":256833,"vw":70.77},{"c":71,"h":71,"l":71,"n":10,"o":71,"t":"2026-10-01T11:30:00Z","v":1009,"vw":71},{"c":70.7,"h":70.81,"l":70.5,"n":44,"o":70.5,"t":"2026-10-01T13:15:00Z","v":1645,"vw":70.676042},{"c":71.75,"h":71.75,"l":70.66,"n":181,"o":70.8,"t":"2026-10-01T13:30:00Z","v":15765,"vw":70.901718},{"c":72.17,"h":72.28,"l":71.32,"n":73,"o":71.396,"t":"2026-10-01T13:45:00Z","v":6372,"vw":71.553693},{"c":71.785,"h":72.06,"l":71.11,"n":285,"o":71.89,"t":"2026-10-01T14:00:00Z","v":10233,"vw":71.788499},{"c":71.87,"h":72.47,"l":71.69,"n":199,"o":72.17,"t":"2026-10-01T14:15:00Z","v":5834,"vw":72.010541},{"c":72.185,"h":72.32,"l":71.88,"n":237,"o":71.88,"t":"2026-10-01T14:30:00Z","v":6184,"vw":72.155322},{"c":71.76,"h":72.42,"l":71.55,"n":238,"o":72.185,"t":"2026-10-01T14:45:00Z","v":4021,"vw":71.939412},{"c":71.97,"h":71.97,"l":71.57,"n":194,"o":71.91,"t":"2026-10-01T15:00:00Z","v":4445,"vw":71.79671},{"c":71.42,"h":71.99,"l":71.42,"n":236,"o":71.99,"t":"2026-10-01T15:15:00Z","v":15061,"vw":71.570534},{"c":71.7,"h":71.85,"l":71.38,"n":216,"o":71.42,"t":"2026-10-01T15:30:00Z","v":4268,"vw":71.634632},{"c":71.77,"h":71.77,"l":71.57,"n":221,"o":71.715,"t":"2026-10-01T15:45:00Z","v":5258,"vw":71.706591},{"c":71.57,"h":72.04,"l":71.57,"n":434,"o":71.92,"t":"2026-10-01T16:00:00Z","v":9771,"vw":71.773312},{"c":71.45,"h":71.72,"l":71.45,"n":356,"o":71.67,"t":"2026-10-01T16:15:00Z","v":7578,"vw":71.603011},{"c":71.44,"h":71.73,"l":71.44,"n":326,"o":71.54,"t":"2026-10-01T16:30:00Z","v":6568,"vw":71.586091},{"c":71.485,"h":71.67,"l":71.43,"n":200,"o":71.46,"t":"2026-10-01T16:45:00Z","v":3911,"vw":71.473659},{"c":71.635,"h":71.78,"l":71.42,"n":344,"o":71.43,"t":"2026-10-01T17:00:00Z","v":6429,"vw":71.595594},{"c":71.705,"h":71.8,"l":71.635,"n":342,"o":71.635,"t":"2026-10-01T17:15:00Z","v":5670,"vw":71.688333},{"c":71.9,"h":71.97,"l":71.755,"n":402,"o":71.79,"t":"2026-10-01T17:30:00Z","v":8436,"vw":71.860848},{"c":71.66,"h":71.9,"l":71.63,"n":243,"o":71.9,"t":"2026-10-01T17:45:00Z","v":5672,"vw":71.769513},{"c":71.62,"h":71.74,"l":71.62,"n":128,"o":71.665,"t":"2026-10-01T18:00:00Z","v":1853,"vw":71.675625},{"c":71.37,"h":71.625,"l":71.37,"n":160,"o":71.535,"t":"2026-10-01T18:15:00Z","v":3347,"vw":71.478714},{"c":71.2575,"h":71.31,"l":71.06,"n":158,"o":71.135,"t":"2026-10-01T18:30:00Z","v":2371,"vw":71.230278},{"c":71.03,"h":71.21,"l":70.93,"n":502,"o":71.21,"t":"2026-10-01T18:45:00Z","v":11796,"vw":71.117618},{"c":71.21,"h":71.21,"l":70.9925,"n":504,"o":71.025,"t":"2026-10-01T19:00:00Z","v":8999,"vw":71.131423},{"c":71.165,"h":71.31,"l":71.04,"n":590,"o":71.165,"t":"2026-10-01T19:15:00Z","v":14946,"vw":71.159983},{"c":71.275,"h":71.6,"l":71.2,"n":1046,"o":71.25,"t":"2026-10-01T19:30:00Z","v":25750,"vw":71.399735},{"c":70.63,"h":71.2,"l":70.63,"n":2029,"o":71.17,"t":"2026-10-01T19:45:00Z","v":74430,"vw":70.852401},{"c":70.71,"h":70.72,"l":70.71,"n":34,"o":70.72,"t":"2026-10-01T20:00:00Z","v":136633,"vw":70.710011},{"c":69.14,"h":71.74,"l":69.14,"n":445,"o":71.37,"t":"2026-10-02T13:30:00Z","v":9553,"vw":70.719685},{"c":70.235,"h":70.73,"l":69.14,"n":412,"o":69.96,"t":"2026-10-02T13:45:00Z","v":6274,"vw":70.327162},{"c":70.69,"h":70.97,"l":70.235,"n":468,"o":70.235,"t":"2026-10-02T14:00:00Z","v":18231,"vw":70.710899},{"c":70.88,"h":71.18,"l":70.45,"n":252,"o":70.69,"t":"2026-10-02T14:15:00Z","v":6436,"vw":70.908245},{"c":70.84,"h":70.97,"l":70.58,"n":293,"o":70.785,"t":"2026-10-02T14:30:00Z","v":7582,"vw":70.72412},{"c":70.6,"h":70.97,"l":70.44,"n":243,"o":70.97,"t":"2026-10-02T14:45:00Z","v":5709,"vw":70.603431},{"c":69.745,"h":70.62,"l":69.745,"n":275,"o":70.59,"t":"2026-10-02T15:00:00Z","v":8676,"vw":70.198904},{"c":69.675,"h":69.71,"l":69.38,"n":278,"o":69.6666,"t":"2026-10-02T15:15:00Z","v":6905,"vw":69.575508},{"c":69.855,"h":69.99,"l":69.7322,"n":141,"o":69.89,"t":"2026-10-02T15:30:00Z","v":2584,"vw":69.886012},{"c":69.68,"h":69.94,"l":69.62,"n":336,"o":69.92,"t":"2026-10-02T15:45:00Z","v":7295,"vw":69.795175},{"c":69.75,"h":69.83,"l":69.6201,"n":158,"o":69.72,"t":"2026-10-02T16:00:00Z","v":4150,"vw":69.722863},{"c":69.61,"h":69.79,"l":69.53,"n":326,"o":69.74,"t":"2026-10-02T16:15:00Z","v":5997,"vw":69.673238},{"c":69.67,"h":69.78,"l":69.53,"n":85,"o":69.61,"t":"2026-10-02T16:30:00Z","v":1982,"vw":69.657098},{"c":69.905,"h":70,"l":69.8,"n":86,"o":69.81,"t":"2026-10-02T16:45:00Z","v":4941,"vw":69.893668},{"c":69.92,"h":70.01,"l":69.81,"n":339,"o":69.92,"t":"2026-10-02T17:00:00Z","v":7448,"vw":69.905257},{"c":69.92,"h":70.02,"l":69.79,"n":117,"o":69.95,"t":"2026-10-02T17:15:00Z","v":2648,"vw":69.926209},{"c":69.98,"h":70,"l":69.86,"n":157,"o":69.87,"t":"2026-10-02T17:30:00Z","v":3763,"vw":69.929777},{"c":70.28,"h":70.28,"l":70,"n":171,"o":70.05,"t":"2026-10-02T17:45:00Z","v":3151,"vw":70.078837},{"c":70.27,"h":70.335,"l":70.16,"n":347,"o":70.16,"t":"2026-10-02T18:00:00Z","v":14324,"vw":70.234481},{"c":70.477,"h":70.477,"l":70.175,"n":276,"o":70.29,"t":"2026-10-02T18:15:00Z","v":9137,"vw":70.289681},{"c":70.585,"h":70.66,"l":70.36,"n":409,"o":70.39,"t":"2026-10-02T18:30:00Z","v":9104,"vw":70.419226},{"c":70.69,"h":70.69,"l":70.3,"n":319,"o":70.59,"t":"2026-10-02T18:45:00Z","v":10094,"vw":70.537953},{"c":70.61,"h":70.74,"l":70.46,"n":475,"o":70.6,"t":"2026-10-02T19:00:00Z","v":10384,"vw":70.617196},{"c":71.13,"h":71.15,"l":70.61,"n":467,"o":70.61,"t":"2026-10-02T19:15:00Z","v":10259,"vw":70.904798},{"c":70.85,"h":71.14,"l":70.755,"n":920,"o":71.14,"t":"2026-10-02T19:30:00Z","v":23072,"vw":70.985799},{"c":70.78,"h":70.89,"l":70.57,"n":2023,"o":70.755,"t":"2026-10-02T19:45:00Z","v":59747,"vw":70.776786},{"c":70.79,"h":70.79,"l":70.77,"n":45,"o":70.77,"t":"2026-10-02T20:00:00Z","v":167398,"vw":70.78949},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-02T20:15:00Z","v":5988,"vw":70.79},{"c":70.8,"h":70.8,"l":70.8,"n":6,"o":70.8,"t":"2026-10-05T12:30:00Z","v":1003,"vw":70.8},{"c":69.88,"h":70.92,"l":69.56,"n":213,"o":70.92,"t":"2026-10-05T13:30:00Z","v":6488,"vw":70.186943},{"c":69.86,"h":69.87,"l":69.86,"n":98,"o":69.87,"t":"2026-10-05T13:45:00Z","v":898,"vw":69.864545},{"c":70.68,"h":71,"l":70.245,"n":126,"o":70.67,"t":"2026-10-05T14:00:00Z","v":4346,"vw":70.737011},{"c":71.03,"h":71.24,"l":70.86,"n":124,"o":70.97,"t":"2026-10-05T14:15:00Z","v":3882,"vw":71.068771},{"c":70.7413,"h":71.04,"l":70.7413,"n":95,"o":71.04,"t":"2026-10-05T14:30:00Z","v":1971,"vw":70.923399},{"c":70.7,"h":70.78,"l":70.7,"n":39,"o":70.78,"t":"2026-10-05T14:45:00Z","v":596,"vw":70.740199},{"c":71.5,"h":71.725,"l":70.87,"n":135,"o":71.05,"t":"2026-10-05T15:00:00Z","v":5462,"vw":71.271998},{"c":71.595,"h":71.69,"l":71.3839,"n":104,"o":71.49,"t":"2026-10-05T15:15:00Z","v":2703,"vw":71.522642},{"c":71.795,"h":71.795,"l":71.365,"n":204,"o":71.73,"t":"2026-10-05T15:30:00Z","v":5616,"vw":71.578433},{"c":71.69,"h":71.93,"l":71.69,"n":226,"o":71.71,"t":"2026-10-05T15:45:00Z","v":4565,"vw":71.771431},{"c":71.74,"h":71.74,"l":71.64,"n":189,"o":71.67,"t":"2026-10-05T16:00:00Z","v":5114,"vw":71.67},{"c":71.89,"h":71.9,"l":71.78,"n":76,"o":71.78,"t":"2026-10-05T16:15:00Z","v":1453,"vw":71.866918},{"c":71.77,"h":72.05,"l":71.77,"n":180,"o":71.925,"t":"2026-10-05T16:30:00Z","v":3789,"vw":71.872864},{"c":71.57,"h":71.93,"l":71.57,"n":181,"o":71.93,"t":"2026-10-05T16:45:00Z","v":9434,"vw":71.64882},{"c":71.34,"h":71.57,"l":71.34,"n":96,"o":71.57,"t":"2026-10-05T17:00:00Z","v":1551,"vw":71.4325},{"c":71.28,"h":71.3999,"l":71.24,"n":80,"o":71.335,"t":"2026-10-05T17:15:00Z","v":1568,"vw":71.310979},{"c":71.35,"h":71.36,"l":71.19,"n":226,"o":71.25,"t":"2026-10-05T17:30:00Z","v":5847,"vw":71.271155},{"c":71.6,"h":71.6,"l":71.39,"n":141,"o":71.39,"t":"2026-10-05T17:45:00Z","v":2944,"vw":71.478791},{"c":71.29,"h":71.49,"l":71.22,"n":108,"o":71.49,"t":"2026-10-05T18:00:00Z","v":4209,"vw":71.355342},{"c":71.26,"h":71.32,"l":71.2,"n":120,"o":71.32,"t":"2026-10-05T18:15:00Z","v":2773,"vw":71.261287},{"c":71.26,"h":71.38,"l":71.18,"n":156,"o":71.245,"t":"2026-10-05T18:30:00Z","v":2972,"vw":71.255588},{"c":71.21,"h":71.25,"l":71.06,"n":290,"o":71.25,"t":"2026-10-05T18:45:00Z","v":8580,"vw":71.125547},{"c":71.51,"h":71.58,"l":71.21,"n":376,"o":71.21,"t":"2026-10-05T19:00:00Z","v":10839,"vw":71.347825},{"c":71.72,"h":71.765,"l":71.39,"n":346,"o":71.51,"t":"2026-10-05T19:15:00Z","v":9103,"vw":71.627924},{"c":71.87,"h":71.87,"l":71.58,"n":737,"o":71.74,"t":"2026-10-05T19:30:00Z","v":36308,"vw":71.683379},{"c":70.9,"h":71.86,"l":70.81,"n":2003,"o":71.86,"t":"2026-10-05T19:45:00Z","v":78518,"vw":71.256142},{"c":70.87,"h":70.87,"l":70.87,"n":34,"o":70.87,"t":"2026-10-05T20:00:00Z","v":125521,"vw":70.87},{"c":71,"h":71.31,"l":71,"n":23,"o":71,"t":"2026-10-06T10:15:00Z","v":1364,"vw":71.030217},{"c":71.2,"h":71.2,"l":71.2,"n":4,"o":71.2,"t":"2026-10-06T11:45:00Z","v":260,"vw":71.2},{"c":71,"h":71.41,"l":71,"n":12,"o":71.41,"t":"2026-10-06T12:45:00Z","v":1188,"vw":71.183985},{"c":70.29,"h":71.395,"l":68.62,"n":116,"o":71.07,"t":"2026-10-06T13:30:00Z","v":5847,"vw":70.674423},{"c":70.6899,"h":70.8,"l":70.365,"n":201,"o":70.725,"t":"2026-10-06T13:45:00Z","v":8239,"vw":70.602399},{"c":70.81,"h":71.4,"l":70.81,"n":194,"o":70.92,"t":"2026-10-06T14:00:00Z","v":5875,"vw":71.041447},{"c":70.7,"h":70.815,"l":70.61,"n":117,"o":70.71,"t":"2026-10-06T14:15:00Z","v":4531,"vw":70.718256},{"c":70.69,"h":70.76,"l":70.47,"n":181,"o":70.68,"t":"2026-10-06T14:30:00Z","v":6119,"vw":70.638155},{"c":70.76,"h":70.8,"l":70.69,"n":48,"o":70.755,"t":"2026-10-06T14:45:00Z","v":1555,"vw":70.768571},{"c":70.9,"h":71,"l":70.6625,"n":304,"o":70.765,"t":"2026-10-06T15:00:00Z","v":12925,"vw":70.891015},{"c":71.11,"h":71.11,"l":70.98,"n":73,"o":70.98,"t":"2026-10-06T15:15:00Z","v":3630,"vw":71.00276},{"c":71.06,"h":71.06,"l":70.965,"n":31,"o":70.965,"t":"2026-10-06T15:30:00Z","v":483,"vw":70.996667},{"c":71.1136,"h":71.1136,"l":70.94,"n":106,"o":71.1077,"t":"2026-10-06T15:45:00Z","v":2907,"vw":71.039697},{"c":71.005,"h":71.005,"l":70.79,"n":122,"o":70.9675,"t":"2026-10-06T16:00:00Z","v":3086,"vw":70.873633},{"c":71.295,"h":71.355,"l":71.06,"n":152,"o":71.13,"t":"2026-10-06T16:15:00Z","v":16363,"vw":71.190188},{"c":71.325,"h":71.335,"l":71.12,"n":101,"o":71.12,"t":"2026-10-06T16:30:00Z","v":3548,"vw":71.297053},{"c":71.29,"h":71.475,"l":71.12,"n":229,"o":71.13,"t":"2026-10-06T16:45:00Z","v":39859,"vw":71.279142},{"c":71.69,"h":71.8,"l":71.13,"n":304,"o":71.13,"t":"2026-10-06T17:00:00Z","v":13401,"vw":71.576037},{"c":71.775,"h":71.81,"l":71.54,"n":374,"o":71.64,"t":"2026-10-06T17:15:00Z","v":21392,"vw":71.639036},{"c":71.601,"h":71.83,"l":71.601,"n":93,"o":71.685,"t":"2026-10-06T17:30:00Z","v":2623,"vw":71.659154},{"c":71.75,"h":71.75,"l":71.6334,"n":124,"o":71.64,"t":"2026-10-06T17:45:00Z","v":2934,"vw":71.709626},{"c":71.59,"h":71.75,"l":71.59,"n":170,"o":71.75,"t":"2026-10-06T18:00:00Z","v":3493,"vw":71.659362},{"c":70.67,"h":71.62,"l":70.66,"n":242,"o":71.58,"t":"2026-10-06T18:15:00Z","v":6794,"vw":71.111079},{"c":70.93,"h":70.9792,"l":70.67,"n":124,"o":70.67,"t":"2026-10-06T18:30:00Z","v":5165,"vw":70.778322},{"c":70.37,"h":70.91,"l":70.28,"n":269,"o":70.745,"t":"2026-10-06T18:45:00Z","v":5864,"vw":70.548033},{"c":70.57,"h":70.57,"l":70.37,"n":308,"o":70.37,"t":"2026-10-06T19:00:00Z","v":9877,"vw":70.453378},{"c":70.6,"h":70.61,"l":70.5,"n":372,"o":70.57,"t":"2026-10-06T19:15:00Z","v":9218,"vw":70.558309},{"c":70.605,"h":70.66,"l":70.48,"n":445,"o":70.56,"t":"2026-10-06T19:30:00Z","v":14946,"vw":70.578276},{"c":70.97,"h":71.03,"l":70.545,"n":1624,"o":70.64,"t":"2026-10-06T19:45:00Z","v":53095,"vw":70.812161},{"c":70.96,"h":70.96,"l":70.86,"n":28,"o":70.91,"t":"2026-10-06T20:00:00Z","v":100894,"vw":70.957881},{"c":71.6899,"h":71.6899,"l":70.515,"n":74,"o":71.11,"t":"2026-10-07T13:30:00Z","v":2830,"vw":71.06853},{"c":70.075,"h":70.22,"l":70.0487,"n":34,"o":70.0487,"t":"2026-10-07T13:45:00Z","v":806,"vw":70.108629},{"c":70.235,"h":70.6,"l":70,"n":299,"o":70.23,"t":"2026-10-07T14:00:00Z","v":8211,"vw":70.268373},{"c":69.72,"h":70.42,"l":69.72,"n":220,"o":70.25,"t":"2026-10-07T14:15:00Z","v":13127,"vw":70.117387},{"c":69.67,"h":69.83,"l":69.305,"n":222,"o":69.81,"t":"2026-10-07T14:30:00Z","v":8677,"vw":69.591083},{"c":69.28,"h":69.77,"l":69.28,"n":188,"o":69.52,"t":"2026-10-07T14:45:00Z","v":7936,"vw":69.583463},{"c":68.65,"h":69.19,"l":68.65,"n":104,"o":69.19,"t":"2026-10-07T15:00:00Z","v":2139,"vw":69.038017},{"c":68.435,"h":68.5462,"l":68.02,"n":190,"o":68.51,"t":"2026-10-07T15:15:00Z","v":5949,"vw":68.358549},{"c":68.335,"h":68.57,"l":68.1901,"n":222,"o":68.29,"t":"2026-10-07T15:30:00Z","v":16086,"vw":68.287146},{"c":68.56,"h":68.56,"l":68.15,"n":195,"o":68.23,"t":"2026-10-07T15:45:00Z","v":8280,"vw":68.307584},{"c":68.41,"h":68.575,"l":68.28,"n":175,"o":68.53,"t":"2026-10-07T16:00:00Z","v":4979,"vw":68.45689},{"c":68.52,"h":68.52,"l":68.21,"n":161,"o":68.25,"t":"2026-10-07T16:15:00Z","v":5300,"vw":68.402291},{"c":68.74,"h":68.85,"l":68.53,"n":148,"o":68.53,"t":"2026-10-07T16:30:00Z","v":7098,"vw":68.666607},{"c":68.905,"h":69.055,"l":68.76,"n":100,"o":68.94,"t":"2026-10-07T16:45:00Z","v":2696,"vw":68.941142},{"c":69.28,"h":69.62,"l":68.91,"n":221,"o":68.91,"t":"2026-10-07T17:00:00Z","v":13545,"vw":69.378363},{"c":68.97,"h":69.32,"l":68.95,"n":168,"o":69.22,"t":"2026-10-07T17:15:00Z","v":6779,"vw":69.189359},{"c":69.02,"h":69.075,"l":68.9,"n":83,"o":69.02,"t":"2026-10-07T17:30:00Z","v":2249,"vw":69.005077},{"c":68.77,"h":68.95,"l":68.71,"n":96,"o":68.71,"t":"2026-10-07T17:45:00Z","v":3879,"vw":68.834728},{"c":68.59,"h":68.95,"l":68.56,"n":303,"o":68.74,"t":"2026-10-07T18:00:00Z","v":11720,"vw":68.844559},{"c":68.72,"h":68.83,"l":68.57,"n":206,"o":68.75,"t":"2026-10-07T18:15:00Z","v":6210,"vw":68.708013},{"c":68.655,"h":68.86,"l":68.46,"n":400,"o":68.8,"t":"2026-10-07T18:30:00Z","v":17968,"vw":68.642981},{"c":68.855,"h":68.91,"l":68.75,"n":256,"o":68.75,"t":"2026-10-07T18:45:00Z","v":12846,"vw":68.843158},{"c":68.73,"h":69.125,"l":68.66,"n":399,"o":68.83,"t":"2026-10-07T19:00:00Z","v":27915,"vw":68.963068},{"c":68.55,"h":68.82,"l":68.55,"n":388,"o":68.68,"t":"2026-10-07T19:15:00Z","v":9713,"vw":68.686498},{"c":68.12,"h":68.535,"l":68.12,"n":673,"o":68.52,"t":"2026-10-07T19:30:00Z","v":15882,"vw":68.361788},{"c":68.12,"h":68.38,"l":67.88,"n":1586,"o":68.13,"t":"2026-10-07T19:45:00Z","v":55022,"vw":68.095181},{"c":68.07,"h":68.12,"l":68.07,"n":39,"o":68.12,"t":"2026-10-07T20:00:00Z","v":98719,"vw":68.070086},{"c":68.15,"h":68.15,"l":68.1,"n":8,"o":68.1,"t":"2026-10-08T10:00:00Z","v":1015,"vw":68.122222},{"c":68.29,"h":68.91,"l":68.29,"n":21,"o":68.91,"t":"2026-10-08T11:30:00Z","v":1072,"vw":68.579392},{"c":67.95,"h":68.99,"l":67.95,"n":44,"o":68.99,"t":"2026-10-08T13:30:00Z","v":9950,"vw":68.977797},{"c":70.22,"h":70.44,"l":68.96,"n":423,"o":68.96,"t":"2026-10-08T13:45:00Z","v":20039,"vw":69.920307},{"c":70.14,"h":70.38,"l":70.08,"n":141,"o":70.285,"t":"2026-10-08T14:00:00Z","v":9399,"vw":70.207105},{"c":69.81,"h":70.14,"l":69.77,"n":353,"o":70.14,"t":"2026-10-08T14:15:00Z","v":12634,"vw":69.890103},{"c":70.06,"h":70.145,"l":69.88,"n":223,"o":70,"t":"2026-10-08T14:30:00Z","v":7430,"vw":69.966606},{"c":70.03,"h":70.11,"l":69.89,"n":127,"o":69.91,"t":"2026-10-08T14:45:00Z","v":3002,"vw":69.968967},{"c":69.82,"h":70.025,"l":69.64,"n":438,"o":69.89,"t":"2026-10-08T15:00:00Z","v":16812,"vw":69.869575},{"c":69.56,"h":69.9,"l":69.56,"n":545,"o":69.84,"t":"2026-10-08T15:15:00Z","v":15664,"vw":69.747335},{"c":69.65,"h":69.73,"l":69.545,"n":172,"o":69.545,"t":"2026-10-08T15:30:00Z","v":4792,"vw":69.683596},{"c":70.03,"h":70.0425,"l":69.65,"n":240,"o":69.65,"t":"2026-10-08T15:45:00Z","v":4851,"vw":69.880385},{"c":70.01,"h":70.18,"l":69.95,"n":249,"o":70.18,"t":"2026-10-08T16:00:00Z","v":7464,"vw":69.992822},{"c":70.22,"h":70.58,"l":70.01,"n":441,"o":70.01,"t":"2026-10-08T16:15:00Z","v":12749,"vw":70.242223},{"c":70.2492,"h":70.425,"l":70.185,"n":167,"o":70.19,"t":"2026-10-08T16:30:00Z","v":4880,"vw":70.281326},{"c":70.4301,"h":70.565,"l":70.211,"n":260,"o":70.26,"t":"2026-10-08T16:45:00Z","v":7019,"vw":70.438067},{"c":70.49,"h":70.545,"l":70.18,"n":243,"o":70.545,"t":"2026-10-08T17:00:00Z","v":7478,"vw":70.37248},{"c":70.38,"h":70.61,"l":70.21,"n":287,"o":70.42,"t":"2026-10-08T17:15:00Z","v":18020,"vw":70.285695},{"c":70.86,"h":70.86,"l":70.36,"n":327,"o":70.38,"t":"2026-10-08T17:30:00Z","v":8807,"vw":70.593335},{"c":70.57,"h":70.94,"l":70.35,"n":304,"o":70.87,"t":"2026-10-08T17:45:00Z","v":7576,"vw":70.663088},{"c":70.685,"h":70.685,"l":70.45,"n":207,"o":70.46,"t":"2026-10-08T18:00:00Z","v":7238,"vw":70.581054},{"c":70.74,"h":70.74,"l":70.53,"n":240,"o":70.605,"t":"2026-10-08T18:15:00Z","v":5420,"vw":70.621019},{"c":70.6,"h":70.82,"l":70.54,"n":382,"o":70.69,"t":"2026-10-08T18:30:00Z","v":11016,"vw":70.662624},{"c":70.81,"h":70.82,"l":70.69,"n":299,"o":70.72,"t":"2026-10-08T18:45:00Z","v":7239,"vw":70.7647},{"c":70.795,"h":70.97,"l":70.76,"n":541,"o":70.87,"t":"2026-10-08T19:00:00Z","v":14576,"vw":70.870553},{"c":70.85,"h":71.02,"l":70.76,"n":730,"o":70.795,"t":"2026-10-08T19:15:00Z","v":21410,"vw":70.891389},{"c":70.83,"h":70.92,"l":70.595,"n":793,"o":70.84,"t":"2026-10-08T19:30:00Z","v":30466,"vw":70.74187},{"c":70.97,"h":70.98,"l":70.48,"n":1855,"o":70.885,"t":"2026-10-08T19:45:00Z","v":68122,"vw":70.786757},{"c":70.97,"h":70.97,"l":70.97,"n":26,"o":70.97,"t":"2026-10-08T20:00:00Z","v":86858,"vw":70.97},{"c":70.934,"h":71.46,"l":70.934,"n":125,"o":71.46,"t":"2026-10-09T13:30:00Z","v":4106,"vw":71.374952},{"c":71.04,"h":71.05,"l":71.04,"n":36,"o":71.05,"t":"2026-10-09T13:45:00Z","v":1056,"vw":71.041053},{"c":71.195,"h":71.215,"l":70.9692,"n":43,"o":71.215,"t":"2026-10-09T14:00:00Z","v":1753,"vw":71.180681},{"c":71.54,"h":71.59,"l":70.82,"n":195,"o":70.97,"t":"2026-10-09T14:15:00Z","v":13190,"vw":71.423649},{"c":71.29,"h":71.44,"l":71.19,"n":146,"o":71.34,"t":"2026-10-09T14:30:00Z","v":5839,"vw":71.333482},{"c":71.44,"h":71.44,"l":71.36,"n":48,"o":71.36,"t":"2026-10-09T14:45:00Z","v":1608,"vw":71.385714},{"c":71.67,"h":71.67,"l":71.42,"n":165,"o":71.42,"t":"2026-10-09T15:00:00Z","v":5020,"vw":71.53633},{"c":71.865,"h":72.1,"l":71.8,"n":174,"o":71.81,"t":"2026-10-09T15:15:00Z","v":5435,"vw":71.907706},{"c":71.785,"h":71.97,"l":71.73,"n":93,"o":71.97,"t":"2026-10-09T15:30:00Z","v":2335,"vw":71.825417},{"c":71.8,"h":71.81,"l":71.67,"n":75,"o":71.74,"t":"2026-10-09T15:45:00Z","v":2415,"vw":71.753571},{"c":71.51,"h":71.72,"l":71.34,"n":127,"o":71.72,"t":"2026-10-09T16:00:00Z","v":15109,"vw":71.409216},{"c":71.44,"h":71.57,"l":71.41,"n":126,"o":71.48,"t":"2026-10-09T16:15:00Z","v":6225,"vw":71.510537},{"c":71.435,"h":71.63,"l":71.435,"n":209,"o":71.55,"t":"2026-10-09T16:30:00Z","v":6549,"vw":71.550091},{"c":71.49,"h":71.54,"l":71.36,"n":104,"o":71.435,"t":"2026-10-09T16:45:00Z","v":3785,"vw":71.455066},{"c":71.53,"h":71.73,"l":71.5,"n":156,"o":71.5,"t":"2026-10-09T17:00:00Z","v":4768,"vw":71.575687},{"c":71.575,"h":71.69,"l":71.55,"n":118,"o":71.55,"t":"2026-10-09T17:15:00Z","v":4301,"vw":71.606667},{"c":71.74,"h":71.75,"l":71.565,"n":136,"o":71.565,"t":"2026-10-09T17:30:00Z","v":4835,"vw":71.655127},{"c":71.83,"h":71.88,"l":71.7,"n":119,"o":71.71,"t":"2026-10-09T17:45:00Z","v":3275,"vw":71.7675},{"c":71.99,"h":72.03,"l":71.79,"n":145,"o":71.83,"t":"2026-10-09T18:00:00Z","v":5641,"vw":71.884797},{"c":71.755,"h":72.02,"l":71.755,"n":211,"o":72.02,"t":"2026-10-09T18:15:00Z","v":6568,"vw":71.896094},{"c":71.81,"h":71.89,"l":71.805,"n":129,"o":71.805,"t":"2026-10-09T18:30:00Z","v":3484,"vw":71.853241},{"c":71.78,"h":71.84,"l":71.69,"n":212,"o":71.72,"t":"2026-10-09T18:45:00Z","v":7531,"vw":71.775345},{"c":71.715,"h":71.815,"l":71.51,"n":299,"o":71.775,"t":"2026-10-09T19:00:00Z","v":9231,"vw":71.650775},{"c":71.86,"h":71.945,"l":71.7,"n":308,"o":71.745,"t":"2026-10-09T19:15:00Z","v":10646,"vw":71.833912},{"c":71.66,"h":71.91,"l":71.66,"n":565,"o":71.865,"t":"2026-10-09T19:30:00Z","v":28902,"vw":71.844588},{"c":71.37,"h":71.69,"l":71.21,"n":1789,"o":71.69,"t":"2026-10-09T19:45:00Z","v":63812,"vw":71.342769},{"c":71.44,"h":71.44,"l":71.44,"n":24,"o":71.44,"t":"2026-10-09T20:00:00Z","v":85824,"vw":71.44},{"c":71.44,"h":71.44,"l":71.44,"n":6,"o":71.44,"t":"2026-10-12T10:45:00Z","v":532,"vw":71.44},{"c":71.43,"h":71.43,"l":71.43,"n":5,"o":71.43,"t":"2026-10-12T11:00:00Z","v":504,"vw":71.43},{"c":71.185,"h":71.68,"l":70.3728,"n":164,"o":71,"t":"2026-10-12T13:30:00Z","v":16684,"vw":71.050214},{"c":70.69,"h":71.185,"l":70.6625,"n":169,"o":71.185,"t":"2026-10-12T13:45:00Z","v":4196,"vw":70.892097},{"c":70.975,"h":70.975,"l":70.395,"n":77,"o":70.395,"t":"2026-10-12T14:00:00Z","v":2866,"vw":70.661998},{"c":70.345,"h":70.89,"l":70,"n":111,"o":70.89,"t":"2026-10-12T14:15:00Z","v":3695,"vw":70.428162},{"c":69.475,"h":70.16,"l":69.34,"n":253,"o":70.155,"t":"2026-10-12T14:30:00Z","v":15393,"vw":69.656849},{"c":69.43,"h":69.66,"l":69.1593,"n":205,"o":69.1593,"t":"2026-10-12T14:45:00Z","v":8457,"vw":69.393522},{"c":69.325,"h":69.49,"l":69.3,"n":334,"o":69.49,"t":"2026-10-12T15:00:00Z","v":23805,"vw":69.46197},{"c":69.76,"h":69.76,"l":69.31,"n":146,"o":69.31,"t":"2026-10-12T15:15:00Z","v":5869,"vw":69.46644},{"c":69.09,"h":69.85,"l":69.09,"n":151,"o":69.785,"t":"2026-10-12T15:30:00Z","v":3740,"vw":69.49325},{"c":69.1,"h":69.31,"l":69.06,"n":171,"o":69.31,"t":"2026-10-12T15:45:00Z","v":3365,"vw":69.202318},{"c":69.295,"h":69.338,"l":69.13,"n":55,"o":69.338,"t":"2026-10-12T16:00:00Z","v":1101,"vw":69.24975},{"c":69.2,"h":69.295,"l":69.02,"n":122,"o":69.295,"t":"2026-10-12T16:15:00Z","v":4301,"vw":69.138423},{"c":68.92,"h":69.12,"l":68.92,"n":82,"o":69.12,"t":"2026-10-12T16:30:00Z","v":1999,"vw":69.028462},{"c":68.84,"h":69.03,"l":68.39,"n":323,"o":69.03,"t":"2026-10-12T16:45:00Z","v":12446,"vw":68.659121},{"c":68.8,"h":68.8,"l":68.8,"n":33,"o":68.8,"t":"2026-10-12T17:00:00Z","v":441,"vw":68.8},{"c":69.085,"h":69.3124,"l":68.81,"n":246,"o":68.81,"t":"2026-10-12T17:15:00Z","v":8940,"vw":69.117513},{"c":69.25,"h":69.36,"l":68.89,"n":162,"o":68.89,"t":"2026-10-12T17:30:00Z","v":6117,"vw":69.144259},{"c":69.03,"h":69.2,"l":68.94,"n":76,"o":69.13,"t":"2026-10-12T17:45:00Z","v":1530,"vw":69.12075},{"c":68.7099,"h":69.185,"l":68.7099,"n":205,"o":69.185,"t":"2026-10-12T18:00:00Z","v":9566,"vw":69.033422},{"c":68.86,"h":68.89,"l":68.74,"n":167,"o":68.89,"t":"2026-10-12T18:15:00Z","v":3589,"vw":68.843542},{"c":68.74,"h":68.88,"l":68.74,"n":172,"o":68.86,"t":"2026-10-12T18:30:00Z","v":4335,"vw":68.826275},{"c":68.94,"h":68.95,"l":68.62,"n":317,"o":68.79,"t":"2026-10-12T18:45:00Z","v":7868,"vw":68.773724},{"c":68.995,"h":69.2,"l":68.84,"n":434,"o":68.84,"t":"2026-10-12T19:00:00Z","v":25074,"vw":69.08637},{"c":69.01,"h":69.05,"l":68.83,"n":342,"o":68.88,"t":"2026-10-12T19:15:00Z","v":8162,"vw":68.976679},{"c":68.74,"h":68.95,"l":68.69,"n":637,"o":68.94,"t":"2026-10-12T19:30:00Z","v":11735,"vw":68.839821},{"c":69.03,"h":69.13,"l":68.64,"n":1747,"o":68.745,"t":"2026-10-12T19:45:00Z","v":64284,"vw":68.965786},{"c":69.02,"h":69.02,"l":69.02,"n":31,"o":69.02,"t":"2026-10-12T20:00:00Z","v":106219,"vw":69.02},{"c":69.02,"h":69.02,"l":69.02,"n":2,"o":69.02,"t":"2026-10-12T20:15:00Z","v":2769,"vw":69.02},{"c":69.1,"h":69.1,"l":69.1,"n":5,"o":69.1,"t":"2026-10-13T09:45:00Z","v":504,"vw":69.1},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-13T10:00:00Z","v":500,"vw":69.1},{"c":69.71,"h":69.71,"l":69.71,"n":6,"o":69.71,"t":"2026-10-13T13:00:00Z","v":315,"vw":69.71},{"c":69.49,"h":69.5,"l":68.39,"n":199,"o":68.75,"t":"2026-10-13T13:30:00Z","v":8228,"vw":69.006643},{"c":68.95,"h":69.5,"l":68.5301,"n":223,"o":68.91,"t":"2026-10-13T13:45:00Z","v":10317,"vw":68.995221},{"c":69.08,"h":69.19,"l":68.69,"n":299,"o":68.96,"t":"2026-10-13T14:00:00Z","v":15591,"vw":68.936655},{"c":68.76,"h":68.99,"l":68.7,"n":160,"o":68.74,"t":"2026-10-13T14:15:00Z","v":16867,"vw":68.876618},{"c":68.405,"h":68.73,"l":68.335,"n":245,"o":68.7025,"t":"2026-10-13T14:30:00Z","v":9568,"vw":68.489813},{"c":67.68,"h":68.51,"l":67.68,"n":475,"o":68.42,"t":"2026-10-13T14:45:00Z","v":29470,"vw":68.086168},{"c":67.56,"h":67.79,"l":67.56,"n":204,"o":67.645,"t":"2026-10-13T15:00:00Z","v":7217,"vw":67.703583},{"c":67.5,"h":67.72,"l":67.33,"n":347,"o":67.7,"t":"2026-10-13T15:15:00Z","v":27284,"vw":67.451473},{"c":67.47,"h":67.56,"l":67.43,"n":158,"o":67.5,"t":"2026-10-13T15:30:00Z","v":6020,"vw":67.519672},{"c":67.45,"h":67.56,"l":67,"n":650,"o":67.52,"t":"2026-10-13T15:45:00Z","v":25352,"vw":67.416447},{"c":67.925,"h":67.945,"l":67.52,"n":209,"o":67.53,"t":"2026-10-13T16:00:00Z","v":8644,"vw":67.700007},{"c":67.88,"h":68,"l":67.85,"n":171,"o":67.98,"t":"2026-10-13T16:15:00Z","v":6374,"vw":67.95186},{"c":68.43,"h":68.44,"l":67.935,"n":299,"o":67.935,"t":"2026-10-13T16:30:00Z","v":8768,"vw":68.191529},{"c":68.49,"h":68.49,"l":68.405,"n":139,"o":68.45,"t":"2026-10-13T16:45:00Z","v":7004,"vw":68.438384},{"c":68.4,"h":68.43,"l":68.28,"n":163,"o":68.43,"t":"2026-10-13T17:00:00Z","v":4769,"vw":68.36044},{"c":68.425,"h":68.425,"l":68.22,"n":286,"o":68.4,"t":"2026-10-13T17:15:00Z","v":8274,"vw":68.359118},{"c":68.465,"h":68.55,"l":68.37,"n":185,"o":68.37,"t":"2026-10-13T17:30:00Z","v":7743,"vw":68.450966},{"c":68.535,"h":68.585,"l":68.39,"n":231,"o":68.55,"t":"2026-10-13T17:45:00Z","v":8884,"vw":68.491459},{"c":68.785,"h":68.855,"l":68.6,"n":322,"o":68.6,"t":"2026-10-13T18:00:00Z","v":10795,"vw":68.741193},{"c":68.64,"h":68.74,"l":68.515,"n":336,"o":68.74,"t":"2026-10-13T18:15:00Z","v":10663,"vw":68.637145},{"c":68.695,"h":68.71,"l":68.44,"n":240,"o":68.635,"t":"2026-10-13T18:30:00Z","v":8310,"vw":68.631141},{"c":68.7,"h":68.78,"l":68.6,"n":176,"o":68.71,"t":"2026-10-13T18:45:00Z","v":6811,"vw":68.723446},{"c":68.72,"h":68.78,"l":68.59,"n":435,"o":68.76,"t":"2026-10-13T19:00:00Z","v":14305,"vw":68.673904},{"c":68.57,"h":68.81,"l":68.57,"n":423,"o":68.72,"t":"2026-10-13T19:15:00Z","v":14082,"vw":68.707593},{"c":68.54,"h":68.6,"l":68.46,"n":716,"o":68.585,"t":"2026-10-13T19:30:00Z","v":24094,"vw":68.54485},{"c":68.32,"h":68.545,"l":68.24,"n":1640,"o":68.545,"t":"2026-10-13T19:45:00Z","v":77447,"vw":68.387391},{"c":68.36,"h":68.36,"l":68.35,"n":45,"o":68.35,"t":"2026-10-13T20:00:00Z","v":92835,"vw":68.359987},{"c":68.16,"h":68.16,"l":68.16,"n":17,"o":68.16,"t":"2026-10-14T09:00:00Z","v":316,"vw":68.16},{"c":68.4,"h":68.59,"l":68.4,"n":38,"o":68.4,"t":"2026-10-14T09:15:00Z","v":1567,"vw":68.417273},{"c":68.16,"h":68.16,"l":68.16,"n":1,"o":68.16,"t":"2026-10-14T09:30:00Z","v":300,"vw":68.16},{"c":68.1,"h":68.1,"l":68.1,"n":10,"o":68.1,"t":"2026-10-14T11:30:00Z","v":525,"vw":68.1},{"c":68.2,"h":68.31,"l":68.1,"n":11,"o":68.31,"t":"2026-10-14T13:15:00Z","v":409,"vw":68.23},{"c":68.02,"h":68.61,"l":67.6173,"n":386,"o":68.1,"t":"2026-10-14T13:30:00Z","v":10269,"vw":68.294138},{"c":68.36,"h":68.8,"l":67.875,"n":1103,"o":67.88,"t":"2026-10-14T13:45:00Z","v":23611,"vw":68.43351},{"c":67.7,"h":68.075,"l":67.395,"n":189,"o":68.075,"t":"2026-10-14T14:00:00Z","v":2347,"vw":67.836072},{"c":68.075,"h":68.345,"l":67.32,"n":228,"o":67.7,"t":"2026-10-14T14:15:00Z","v":7695,"vw":68.001069},{"c":67.87,"h":68.465,"l":67.81,"n":342,"o":68.17,"t":"2026-10-14T14:30:00Z","v":9644,"vw":68.091378},{"c":67.2,"h":67.875,"l":67,"n":1034,"o":67.875,"t":"2026-10-14T14:45:00Z","v":80325,"vw":67.192634},{"c":67.255,"h":67.43,"l":67.22,"n":258,"o":67.43,"t":"2026-10-14T15:00:00Z","v":6127,"vw":67.295915},{"c":66.99,"h":67.3,"l":66.875,"n":407,"o":67.3,"t":"2026-10-14T15:15:00Z","v":9829,"vw":67.096885},{"c":66.94,"h":67.18,"l":66.94,"n":143,"o":67.08,"t":"2026-10-14T15:30:00Z","v":3308,"vw":67.090129},{"c":67.145,"h":67.145,"l":66.83,"n":227,"o":66.985,"t":"2026-10-14T15:45:00Z","v":6496,"vw":66.974587},{"c":67.08,"h":67.4926,"l":67.08,"n":364,"o":67.205,"t":"2026-10-14T16:00:00Z","v":14490,"vw":67.398045},{"c":66.97,"h":67.085,"l":66.935,"n":278,"o":67.08,"t":"2026-10-14T16:15:00Z","v":31745,"vw":66.993376},{"c":67.575,"h":67.575,"l":66.975,"n":243,"o":66.98,"t":"2026-10-14T16:30:00Z","v":9604,"vw":67.32745},{"c":67.37,"h":67.525,"l":67.37,"n":83,"o":67.525,"t":"2026-10-14T16:45:00Z","v":1738,"vw":67.475714},{"c":67.3,"h":67.51,"l":67.29,"n":302,"o":67.46,"t":"2026-10-14T17:00:00Z","v":8116,"vw":67.387432},{"c":67.2183,"h":67.26,"l":67.0924,"n":198,"o":67.22,"t":"2026-10-14T17:15:00Z","v":5780,"vw":67.190327},{"c":67.17,"h":67.21,"l":67.07,"n":182,"o":67.175,"t":"2026-10-14T17:30:00Z","v":4718,"vw":67.139712},{"c":67.045,"h":67.045,"l":66.99,"n":147,"o":67.01,"t":"2026-10-14T17:45:00Z","v":3576,"vw":67.020333},{"c":67.1301,"h":67.1301,"l":66.96,"n":215,"o":66.96,"t":"2026-10-14T18:00:00Z","v":7459,"vw":67.051121},{"c":67.17,"h":67.285,"l":67.105,"n":164,"o":67.21,"t":"2026-10-14T18:15:00Z","v":5401,"vw":67.185172},{"c":67.145,"h":67.18,"l":67.09,"n":134,"o":67.1,"t":"2026-10-14T18:30:00Z","v":2742,"vw":67.143161},{"c":67.17,"h":67.21,"l":67.0908,"n":179,"o":67.145,"t":"2026-10-14T18:45:00Z","v":4885,"vw":67.169913},{"c":67.225,"h":67.355,"l":67.12,"n":351,"o":67.15,"t":"2026-10-14T19:00:00Z","v":8065,"vw":67.24412},{"c":67.26,"h":67.26,"l":67.11,"n":471,"o":67.18,"t":"2026-10-14T19:15:00Z","v":11115,"vw":67.189332},{"c":67.64,"h":67.64,"l":67.26,"n":495,"o":67.26,"t":"2026-10-14T19:30:00Z","v":11270,"vw":67.461656},{"c":68.14,"h":68.16,"l":67.42,"n":2223,"o":67.63,"t":"2026-10-14T19:45:00Z","v":97116,"vw":67.798555},{"c":68.12,"h":68.12,"l":68.08,"n":36,"o":68.08,"t":"2026-10-14T20:00:00Z","v":117630,"vw":68.119788},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-14T20:45:00Z","v":140,"vw":68.12},{"c":68.46,"h":68.65,"l":68.315,"n":113,"o":68.38,"t":"2026-10-15T13:30:00Z","v":3027,"vw":68.392085},{"c":68.28,"h":68.28,"l":67.4701,"n":14,"o":67.4701,"t":"2026-10-15T13:45:00Z","v":621,"vw":67.676169},{"c":68.67,"h":68.91,"l":67.98,"n":302,"o":68.005,"t":"2026-10-15T14:00:00Z","v":22096,"vw":68.759245},{"c":68.52,"h":68.865,"l":68.52,"n":324,"o":68.755,"t":"2026-10-15T14:15:00Z","v":22063,"vw":68.744715},{"c":68.86,"h":68.92,"l":68.62,"n":122,"o":68.64,"t":"2026-10-15T14:30:00Z","v":3617,"vw":68.755307},{"c":68.99,"h":68.99,"l":68.79,"n":98,"o":68.79,"t":"2026-10-15T14:45:00Z","v":2565,"vw":68.914545},{"c":69.22,"h":69.27,"l":69.08,"n":193,"o":69.135,"t":"2026-10-15T15:00:00Z","v":5483,"vw":69.189383},{"c":69.16,"h":69.37,"l":69.05,"n":133,"o":69.051,"t":"2026-10-15T15:15:00Z","v":3195,"vw":69.162314},{"c":69,"h":69.08,"l":68.93,"n":175,"o":69.08,"t":"2026-10-15T15:30:00Z","v":5021,"vw":68.994868},{"c":69.04,"h":69.17,"l":68.965379,"n":156,"o":68.965379,"t":"2026-10-15T15:45:00Z","v":4562,"vw":69.049693},{"c":68.71,"h":69,"l":68.67,"n":339,"o":68.91,"t":"2026-10-15T16:00:00Z","v":24617,"vw":68.734508},{"c":68.78,"h":68.82,"l":68.61,"n":167,"o":68.735,"t":"2026-10-15T16:15:00Z","v":10086,"vw":68.65683},{"c":68.725,"h":68.81,"l":68.71,"n":87,"o":68.73,"t":"2026-10-15T16:30:00Z","v":3278,"vw":68.746526},{"c":68.68,"h":68.72,"l":68.57,"n":218,"o":68.71,"t":"2026-10-15T16:45:00Z","v":5581,"vw":68.642221},{"c":68.58,"h":68.6,"l":68.3968,"n":206,"o":68.6,"t":"2026-10-15T17:00:00Z","v":4686,"vw":68.525582},{"c":68.35,"h":68.57,"l":68.35,"n":139,"o":68.45,"t":"2026-10-15T17:15:00Z","v":3751,"vw":68.472032},{"c":67.99,"h":68.26,"l":67.99,"n":211,"o":68.22,"t":"2026-10-15T17:30:00Z","v":5321,"vw":68.179648},{"c":68.29,"h":68.32,"l":67.985,"n":103,"o":67.985,"t":"2026-10-15T17:45:00Z","v":4618,"vw":68.232103},{"c":68.0409,"h":68.29,"l":68.0409,"n":160,"o":68.27,"t":"2026-10-15T18:00:00Z","v":3999,"vw":68.186091},{"c":68.36,"h":68.39,"l":68.3,"n":101,"o":68.3637,"t":"2026-10-15T18:15:00Z","v":2707,"vw":68.35763},{"c":68.17,"h":68.35,"l":68.17,"n":141,"o":68.3,"t":"2026-10-15T18:30:00Z","v":3285,"vw":68.267626},{"c":68.31,"h":68.425,"l":68.23,"n":144,"o":68.23,"t":"2026-10-15T18:45:00Z","v":5127,"vw":68.323946},{"c":68.13,"h":68.38,"l":68.13,"n":295,"o":68.33,"t":"2026-10-15T19:00:00Z","v":8358,"vw":68.218029},{"c":68.12,"h":68.32,"l":68.12,"n":329,"o":68.15,"t":"2026-10-15T19:15:00Z","v":6758,"vw":68.226292},{"c":68.26,"h":68.325,"l":68.12,"n":626,"o":68.165,"t":"2026-10-15T19:30:00Z","v":16118,"vw":68.181112},{"c":68.59,"h":68.72,"l":68.34,"n":1668,"o":68.34,"t":"2026-10-15T19:45:00Z","v":52132,"vw":68.575733},{"c":68.6,"h":68.6,"l":68.6,"n":40,"o":68.6,"t":"2026-10-15T20:00:00Z","v":68885,"vw":68.6},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-15T20:15:00Z","v":876,"vw":68.6},{"c":68.6,"h":68.6,"l":68.6,"n":7,"o":68.6,"t":"2026-10-16T09:45:00Z","v":506,"vw":68.6},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-16T10:00:00Z","v":500,"vw":68.6},{"c":68.61,"h":69.01,"l":68.55,"n":27,"o":69.01,"t":"2026-10-16T11:15:00Z","v":1173,"vw":68.736375},{"c":69.2,"h":69.2,"l":68.91,"n":5,"o":68.99,"t":"2026-10-16T11:30:00Z","v":545,"vw":69.08764},{"c":69.2,"h":69.21,"l":69.1,"n":15,"o":69.21,"t":"2026-10-16T13:00:00Z","v":1245,"vw":69.193319},{"c":69.2,"h":69.2,"l":69.1,"n":17,"o":69.1,"t":"2026-10-16T13:15:00Z","v":385,"vw":69.1375},{"c":69.57,"h":69.975,"l":69.47,"n":74,"o":69.48,"t":"2026-10-16T13:30:00Z","v":6521,"vw":69.497778},{"c":69.94,"h":70.2586,"l":69.557,"n":167,"o":70.2586,"t":"2026-10-16T13:45:00Z","v":7159,"vw":69.894953},{"c":69.78,"h":69.85,"l":69.53,"n":160,"o":69.69,"t":"2026-10-16T14:00:00Z","v":4437,"vw":69.698486},{"c":70.15,"h":70.15,"l":70.15,"n":7,"o":70.15,"t":"2026-10-16T14:15:00Z","v":195,"vw":70.15},{"c":69.75,"h":69.75,"l":69.75,"n":6,"o":69.75,"t":"2026-10-16T14:30:00Z","v":209,"vw":69.75},{"c":69.65,"h":69.9,"l":69.625,"n":58,"o":69.82,"t":"2026-10-16T14:45:00Z","v":3528,"vw":69.668306},{"c":69.1,"h":69.655,"l":69.1,"n":183,"o":69.655,"t":"2026-10-16T15:00:00Z","v":4873,"vw":69.342828},{"c":69.17,"h":69.29,"l":69.12,"n":169,"o":69.12,"t":"2026-10-16T15:15:00Z","v":5700,"vw":69.212695},{"c":68.48,"h":69,"l":68.48,"n":294,"o":69,"t":"2026-10-16T15:30:00Z","v":9250,"vw":68.794475},{"c":68.69,"h":68.81,"l":68.48,"n":330,"o":68.57,"t":"2026-10-16T15:45:00Z","v":11625,"vw":68.646598},{"c":68.87,"h":68.87,"l":68.52,"n":230,"o":68.65,"t":"2026-10-16T16:00:00Z","v":5484,"vw":68.666807},{"c":69.1,"h":69.15,"l":68.905,"n":272,"o":68.915,"t":"2026-10-16T16:15:00Z","v":9062,"vw":68.99799},{"c":69.03,"h":69.1,"l":68.8801,"n":162,"o":69.1,"t":"2026-10-16T16:30:00Z","v":5514,"vw":68.97455},{"c":68.945,"h":69.02,"l":68.85,"n":108,"o":69.02,"t":"2026-10-16T16:45:00Z","v":2686,"vw":68.986333},{"c":68.785,"h":68.84,"l":68.73,"n":139,"o":68.84,"t":"2026-10-16T17:00:00Z","v":2642,"vw":68.7825},{"c":69.16,"h":69.16,"l":68.69,"n":249,"o":68.71,"t":"2026-10-16T17:15:00Z","v":8362,"vw":68.88864},{"c":69.16,"h":69.33,"l":69.03,"n":252,"o":69.16,"t":"2026-10-16T17:30:00Z","v":7468,"vw":69.157197},{"c":69.23,"h":69.25,"l":69.13,"n":205,"o":69.13,"t":"2026-10-16T17:45:00Z","v":4282,"vw":69.188824},{"c":69.215,"h":69.215,"l":69.02,"n":276,"o":69.16,"t":"2026-10-16T18:00:00Z","v":9632,"vw":69.093151},{"c":69.135,"h":69.265,"l":69.08,"n":227,"o":69.245,"t":"2026-10-16T18:15:00Z","v":6942,"vw":69.200363},{"c":69.29,"h":69.445,"l":69.135,"n":255,"o":69.135,"t":"2026-10-16T18:30:00Z","v":7099,"vw":69.291802},{"c":69.29,"h":69.31,"l":69.18,"n":126,"o":69.22,"t":"2026-10-16T18:45:00Z","v":2335,"vw":69.240119},{"c":69.26,"h":69.26,"l":69.01,"n":332,"o":69.2,"t":"2026-10-16T19:00:00Z","v":7043,"vw":69.173077},{"c":69.98,"h":69.98,"l":69.34,"n":278,"o":69.34,"t":"2026-10-16T19:15:00Z","v":8531,"vw":69.483181},{"c":69.87,"h":70.03,"l":69.77,"n":674,"o":69.96,"t":"2026-10-16T19:30:00Z","v":20075,"vw":69.899731},{"c":70.21,"h":70.37,"l":69.81,"n":1762,"o":69.925,"t":"2026-10-16T19:45:00Z","v":58427,"vw":70.149506},{"c":70.17,"h":70.17,"l":70.17,"n":26,"o":70.17,"t":"2026-10-16T20:00:00Z","v":96141,"vw":70.17},{"c":70.01,"h":70.01,"l":70.01,"n":5,"o":70.01,"t":"2026-10-19T13:00:00Z","v":199,"vw":70.01},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-19T13:15:00Z","v":109,"vw":70},{"c":69.1873,"h":70.6,"l":69.1873,"n":1025,"o":69.95,"t":"2026-10-19T13:30:00Z","v":22804,"vw":69.692787},{"c":69.405,"h":69.775,"l":68.9501,"n":145,"o":69.268,"t":"2026-10-19T13:45:00Z","v":1919,"vw":69.281043},{"c":69.22,"h":69.81,"l":69.22,"n":29,"o":69.81,"t":"2026-10-19T14:00:00Z","v":708,"vw":69.404775},{"c":69.915,"h":70.08,"l":69.395,"n":132,"o":69.405,"t":"2026-10-19T14:15:00Z","v":5569,"vw":69.734622},{"c":69.76,"h":69.91,"l":69.65,"n":149,"o":69.75,"t":"2026-10-19T14:30:00Z","v":4477,"vw":69.756311},{"c":70.12,"h":70.39,"l":69.75,"n":125,"o":69.75,"t":"2026-10-19T14:45:00Z","v":4110,"vw":70.090494},{"c":70.16,"h":70.24,"l":70.01,"n":110,"o":70.24,"t":"2026-10-19T15:00:00Z","v":3972,"vw":70.144399},{"c":70.18,"h":70.305,"l":70.16,"n":60,"o":70.16,"t":"2026-10-19T15:15:00Z","v":3158,"vw":70.237629},{"c":70.48,"h":70.48,"l":70.33,"n":71,"o":70.38,"t":"2026-10-19T15:30:00Z","v":1665,"vw":70.39},{"c":70.31,"h":70.51,"l":70.31,"n":134,"o":70.51,"t":"2026-10-19T15:45:00Z","v":4211,"vw":70.404058},{"c":70.25,"h":70.25,"l":70.14,"n":53,"o":70.25,"t":"2026-10-19T16:00:00Z","v":2303,"vw":70.227988},{"c":70.405,"h":70.41,"l":70.15,"n":72,"o":70.19,"t":"2026-10-19T16:15:00Z","v":3002,"vw":70.288688},{"c":70.43,"h":70.8091,"l":70.23,"n":401,"o":70.32,"t":"2026-10-19T16:30:00Z","v":15398,"vw":70.473224},{"c":70.27,"h":70.53,"l":70.27,"n":74,"o":70.53,"t":"2026-10-19T16:45:00Z","v":2126,"vw":70.359091},{"c":70.4,"h":70.41,"l":70.325,"n":75,"o":70.325,"t":"2026-10-19T17:00:00Z","v":1626,"vw":70.368854},{"c":70.45,"h":70.53,"l":70.385,"n":129,"o":70.385,"t":"2026-10-19T17:15:00Z","v":3129,"vw":70.465},{"c":70.45,"h":70.49,"l":70.375,"n":100,"o":70.49,"t":"2026-10-19T17:30:00Z","v":3424,"vw":70.421853},{"c":70.33,"h":70.4575,"l":70.24,"n":122,"o":70.4575,"t":"2026-10-19T17:45:00Z","v":3714,"vw":70.307582},{"c":70.4,"h":70.4,"l":70.16,"n":129,"o":70.25,"t":"2026-10-19T18:00:00Z","v":3843,"vw":70.299062},{"c":70.24,"h":70.405,"l":70.24,"n":166,"o":70.405,"t":"2026-10-19T18:15:00Z","v":6879,"vw":70.354755},{"c":70.14,"h":70.16,"l":70.14,"n":20,"o":70.16,"t":"2026-10-19T18:30:00Z","v":391,"vw":70.15},{"c":70.24,"h":70.37,"l":70.2,"n":184,"o":70.2,"t":"2026-10-19T18:45:00Z","v":4426,"vw":70.266435},{"c":70.17,"h":70.255,"l":70.17,"n":173,"o":70.25,"t":"2026-10-19T19:00:00Z","v":4368,"vw":70.213749},{"c":70.065,"h":70.2799,"l":70.065,"n":329,"o":70.205,"t":"2026-10-19T19:15:00Z","v":8831,"vw":70.185467},{"c":69.95,"h":70.03,"l":69.83,"n":318,"o":70.01,"t":"2026-10-19T19:30:00Z","v":8660,"vw":69.945434},{"c":69.58,"h":69.91,"l":69.49,"n":1221,"o":69.91,"t":"2026-10-19T19:45:00Z","v":32917,"vw":69.609945},{"c":69.58,"h":69.58,"l":69.58,"n":31,"o":69.58,"t":"2026-10-19T20:00:00Z","v":51947,"vw":69.58},{"c":70.34,"h":70.68,"l":68.3,"n":112,"o":68.365,"t":"2026-10-20T13:30:00Z","v":3690,"vw":69.701265},{"c":70.15,"h":70.35,"l":70.15,"n":70,"o":70.335,"t":"2026-10-20T13:45:00Z","v":1330,"vw":70.289351},{"c":69.61,"h":70.265,"l":69.61,"n":69,"o":70.19,"t":"2026-10-20T14:00:00Z","v":1557,"vw":69.870818},{"c":70.2,"h":70.2,"l":69.59,"n":107,"o":69.59,"t":"2026-10-20T14:15:00Z","v":3272,"vw":69.851979},{"c":70.21,"h":70.61,"l":70.21,"n":69,"o":70.54,"t":"2026-10-20T14:30:00Z","v":1944,"vw":70.365555},{"c":70.105,"h":70.49,"l":70.105,"n":95,"o":70.49,"t":"2026-10-20T14:45:00Z","v":2190,"vw":70.256429},{"c":69.48,"h":70.06,"l":69.41,"n":182,"o":70.06,"t":"2026-10-20T15:00:00Z","v":5414,"vw":69.714776},{"c":69.65,"h":69.915,"l":69.39,"n":182,"o":69.39,"t":"2026-10-20T15:15:00Z","v":10051,"vw":69.665952},{"c":69.65,"h":69.67,"l":69.46,"n":187,"o":69.67,"t":"2026-10-20T15:30:00Z","v":5269,"vw":69.543832},{"c":69.785,"h":69.79,"l":69.65,"n":97,"o":69.65,"t":"2026-10-20T15:45:00Z","v":2190,"vw":69.716543},{"c":69.53,"h":69.695,"l":69.53,"n":108,"o":69.69,"t":"2026-10-20T16:00:00Z","v":2940,"vw":69.623493},{"c":69.64,"h":69.68,"l":69.53,"n":152,"o":69.65,"t":"2026-10-20T16:15:00Z","v":3947,"vw":69.592757},{"c":69.76,"h":69.82,"l":69.61,"n":145,"o":69.61,"t":"2026-10-20T16:30:00Z","v":4194,"vw":69.71762},{"c":69.63,"h":69.775,"l":69.58,"n":85,"o":69.775,"t":"2026-10-20T16:45:00Z","v":1695,"vw":69.682353},{"c":69.63,"h":69.73,"l":69.54,"n":145,"o":69.73,"t":"2026-10-20T17:00:00Z","v":3920,"vw":69.665959},{"c":69.89,"h":69.89,"l":69.5,"n":143,"o":69.62,"t":"2026-10-20T17:15:00Z","v":6243,"vw":69.755235},{"c":70.075,"h":70.26,"l":69.905,"n":393,"o":69.905,"t":"2026-10-20T17:30:00Z","v":14846,"vw":70.093252},{"c":70.035,"h":70.15,"l":69.925,"n":152,"o":70.07,"t":"2026-10-20T17:45:00Z","v":4339,"vw":70.061964},{"c":69.995,"h":70.1409,"l":69.95,"n":225,"o":70.035,"t":"2026-10-20T18:00:00Z","v":10857,"vw":70.034789},{"c":69.98,"h":70.14,"l":69.89,"n":182,"o":70.1,"t":"2026-10-20T18:15:00Z","v":5347,"vw":70.008243},{"c":69.76,"h":70.05,"l":69.76,"n":148,"o":69.98,"t":"2026-10-20T18:30:00Z","v":4247,"vw":69.968462},{"c":69.95,"h":70.04,"l":69.82,"n":256,"o":69.95,"t":"2026-10-20T18:45:00Z","v":8920,"vw":69.983101},{"c":70.16,"h":70.26,"l":69.8,"n":544,"o":69.95,"t":"2026-10-20T19:00:00Z","v":25493,"vw":69.985545},{"c":69.925,"h":70.26,"l":69.925,"n":435,"o":70.165,"t":"2026-10-20T19:15:00Z","v":14515,"vw":70.13408},{"c":69.655,"h":69.96,"l":69.57,"n":485,"o":69.925,"t":"2026-10-20T19:30:00Z","v":14756,"vw":69.72441},{"c":70.13,"h":70.13,"l":69.66,"n":1357,"o":69.68,"t":"2026-10-20T19:45:00Z","v":46086,"vw":69.902289},{"c":70.08,"h":70.08,"l":70.08,"n":13,"o":70.08,"t":"2026-10-20T20:00:00Z","v":56611,"vw":70.08},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-20T21:45:00Z","v":139,"vw":70.3},{"c":70.2,"h":70.2,"l":70.2,"n":7,"o":70.2,"t":"2026-10-21T10:00:00Z","v":1264,"vw":70.2},{"c":70,"h":70.51,"l":70,"n":8,"o":70.51,"t":"2026-10-21T11:15:00Z","v":1003,"vw":70.255767},{"c":70.1,"h":70.1,"l":70.1,"n":3,"o":70.1,"t":"2026-10-21T11:45:00Z","v":502,"vw":70.1},{"c":70.2,"h":70.51,"l":70.1,"n":30,"o":70.1,"t":"2026-10-21T12:00:00Z","v":1374,"vw":70.26451},{"c":71.12,"h":71.12,"l":70.27,"n":135,"o":70.27,"t":"2026-10-21T13:30:00Z","v":3273,"vw":70.443226},{"c":70.815,"h":70.815,"l":70.64,"n":75,"o":70.64,"t":"2026-10-21T13:45:00Z","v":479,"vw":70.717434},{"c":71.23,"h":71.23,"l":70.82,"n":63,"o":70.82,"t":"2026-10-21T14:00:00Z","v":1344,"vw":71.139545},{"c":70.79,"h":70.855,"l":70.48,"n":177,"o":70.835,"t":"2026-10-21T14:15:00Z","v":6934,"vw":70.659762},{"c":70.3,"h":70.57,"l":70.17,"n":109,"o":70.57,"t":"2026-10-21T14:30:00Z","v":3349,"vw":70.383341},{"c":70.26,"h":70.81,"l":70.1401,"n":155,"o":70.29,"t":"2026-10-21T14:45:00Z","v":5079,"vw":70.479014},{"c":70.27,"h":70.27,"l":70.27,"n":12,"o":70.27,"t":"2026-10-21T15:00:00Z","v":261,"vw":70.27},{"c":70.635,"h":70.78,"l":70.42,"n":62,"o":70.42,"t":"2026-10-21T15:15:00Z","v":2077,"vw":70.664674},{"c":70.63,"h":70.63,"l":70.62,"n":31,"o":70.62,"t":"2026-10-21T15:30:00Z","v":779,"vw":70.622496},{"c":70.915,"h":71.01,"l":70.78,"n":230,"o":70.78,"t":"2026-10-21T15:45:00Z","v":9814,"vw":70.878886},{"c":71.03,"h":71.18,"l":70.92,"n":225,"o":70.94,"t":"2026-10-21T16:00:00Z","v":10450,"vw":71.056404},{"c":70.99,"h":71.11,"l":70.9,"n":250,"o":71.085,"t":"2026-10-21T16:15:00Z","v":7676,"vw":71.008877},{"c":71.015,"h":71.135,"l":70.915,"n":197,"o":70.985,"t":"2026-10-21T16:30:00Z","v":6345,"vw":71.066969},{"c":71.135,"h":71.135,"l":71.13,"n":98,"o":71.13,"t":"2026-10-21T16:45:00Z","v":2510,"vw":71.132863},{"c":70.6975,"h":71.135,"l":70.5003,"n":431,"o":71.135,"t":"2026-10-21T17:00:00Z","v":38226,"vw":70.732824},{"c":70.655,"h":70.74,"l":70.655,"n":83,"o":70.68,"t":"2026-10-21T17:15:00Z","v":2509,"vw":70.695536},{"c":70.78,"h":70.79,"l":70.685,"n":105,"o":70.71,"t":"2026-10-21T17:30:00Z","v":3072,"vw":70.76096},{"c":70.89,"h":70.94,"l":70.71,"n":126,"o":70.78,"t":"2026-10-21T17:45:00Z","v":4568,"vw":70.829005},{"c":70.92,"h":70.96,"l":70.78,"n":182,"o":70.78,"t":"2026-10-21T18:00:00Z","v":6774,"vw":70.895682},{"c":70.9,"h":70.97,"l":70.8,"n":257,"o":70.965,"t":"2026-10-21T18:15:00Z","v":11455,"vw":70.900653},{"c":70.91,"h":70.91,"l":70.7401,"n":185,"o":70.9,"t":"2026-10-21T18:30:00Z","v":6414,"vw":70.844249},{"c":70.45,"h":70.835,"l":70.345,"n":302,"o":70.815,"t":"2026-10-21T18:45:00Z","v":11356,"vw":70.675811},{"c":70.61,"h":70.69,"l":70.435,"n":368,"o":70.53,"t":"2026-10-21T19:00:00Z","v":10883,"vw":70.562972},{"c":70.74,"h":70.905,"l":70.54,"n":319,"o":70.54,"t":"2026-10-21T19:15:00Z","v":9895,"vw":70.767912},{"c":70.72,"h":70.85,"l":70.66,"n":502,"o":70.7675,"t":"2026-10-21T19:30:00Z","v":14092,"vw":70.744394},{"c":71.02,"h":71.08,"l":70.66,"n":1436,"o":70.79,"t":"2026-10-21T19:45:00Z","v":48694,"vw":70.832282},{"c":71.02,"h":71.02,"l":71.02,"n":29,"o":71.02,"t":"2026-10-21T20:00:00Z","v":96979,"vw":71.02},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-22T08:45:00Z","v":1000,"vw":70.8},{"c":71.01,"h":71.01,"l":71.01,"n":5,"o":71.01,"t":"2026-10-22T11:30:00Z","v":212,"vw":71.01},{"c":72.34,"h":72.755,"l":70.515,"n":1322,"o":71.16,"t":"2026-10-22T13:30:00Z","v":30133,"vw":72.25158},{"c":71.64,"h":71.855,"l":71.36,"n":100,"o":71.855,"t":"2026-10-22T13:45:00Z","v":2163,"vw":71.672722},{"c":71.33,"h":71.62,"l":71.33,"n":54,"o":71.62,"t":"2026-10-22T14:00:00Z","v":1109,"vw":71.53},{"c":71.1,"h":71.63,"l":70.7707,"n":115,"o":71.34,"t":"2026-10-22T14:15:00Z","v":2589,"vw":71.325551},{"c":70.99,"h":71.16,"l":70.98,"n":125,"o":70.98,"t":"2026-10-22T14:30:00Z","v":2020,"vw":71.084869},{"c":71.09,"h":71.2,"l":71.05,"n":87,"o":71.12,"t":"2026-10-22T14:45:00Z","v":1958,"vw":71.125535},{"c":71.11,"h":71.22,"l":70.88,"n":154,"o":71.22,"t":"2026-10-22T15:00:00Z","v":3280,"vw":71.009531},{"c":71.49,"h":71.57,"l":71.12,"n":106,"o":71.12,"t":"2026-10-22T15:15:00Z","v":1557,"vw":71.423607},{"c":72.01,"h":72.13,"l":71.51,"n":287,"o":71.64,"t":"2026-10-22T15:30:00Z","v":8041,"vw":71.828142},{"c":71.9,"h":72.09,"l":71.89,"n":133,"o":72.015,"t":"2026-10-22T15:45:00Z","v":2591,"vw":71.972059},{"c":72.15,"h":72.28,"l":71.875,"n":332,"o":72.05,"t":"2026-10-22T16:00:00Z","v":13183,"vw":72.150093},{"c":72.2,"h":72.21,"l":72.065,"n":186,"o":72.11,"t":"2026-10-22T16:15:00Z","v":5685,"vw":72.156082},{"c":71.9,"h":72.19,"l":71.9,"n":289,"o":72.19,"t":"2026-10-22T16:30:00Z","v":7716,"vw":72.034655},{"c":72.43,"h":72.43,"l":71.965,"n":202,"o":72.03,"t":"2026-10-22T16:45:00Z","v":6503,"vw":72.137568},{"c":72.325,"h":72.42,"l":72.29,"n":135,"o":72.405,"t":"2026-10-22T17:00:00Z","v":5453,"vw":72.338573},{"c":72.4,"h":72.435,"l":72.325,"n":129,"o":72.325,"t":"2026-10-22T17:15:00Z","v":3698,"vw":72.38714},{"c":72.355,"h":72.5,"l":72.355,"n":226,"o":72.49,"t":"2026-10-22T17:30:00Z","v":5629,"vw":72.4375},{"c":72.81,"h":72.82,"l":72.35,"n":357,"o":72.35,"t":"2026-10-22T17:45:00Z","v":11218,"vw":72.603887},{"c":73,"h":73,"l":72.65,"n":193,"o":72.665,"t":"2026-10-22T18:00:00Z","v":6767,"vw":72.784656},{"c":73.39,"h":73.39,"l":72.9,"n":397,"o":72.9,"t":"2026-10-22T18:15:00Z","v":13963,"vw":73.174915},{"c":73.59,"h":73.59,"l":73.21,"n":192,"o":73.31,"t":"2026-10-22T18:30:00Z","v":5817,"vw":73.379882},{"c":73.62,"h":73.62,"l":73.41,"n":263,"o":73.59,"t":"2026-10-22T18:45:00Z","v":7041,"vw":73.500271},{"c":73.72,"h":73.725,"l":73.3,"n":499,"o":73.62,"t":"2026-10-22T19:00:00Z","v":12543,"vw":73.546515},{"c":73.62,"h":73.81,"l":73.425,"n":518,"o":73.77,"t":"2026-10-22T19:15:00Z","v":23087,"vw":73.598038},{"c":73.7,"h":73.815,"l":73.54,"n":725,"o":73.625,"t":"2026-10-22T19:30:00Z","v":16574,"vw":73.700717},{"c":73.42,"h":73.735,"l":73.23,"n":1471,"o":73.7325,"t":"2026-10-22T19:45:00Z","v":53032,"vw":73.514656},{"c":73.36,"h":73.36,"l":73.36,"n":38,"o":73.36,"t":"2026-10-22T20:00:00Z","v":72259,"vw":73.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1502097280427073,"strike":128.64526118969061,"iv":1.340661978295422,"gamma":0.006672816384239996,"theta":-0.08636748366578353,"vega":0.0360550318767889,"rho":0.004780259916114533,"breakevenPct":76.92948598382407},{"delta":0.15,"premium":1.3124274416437745,"strike":100.02902334249025,"iv":0.9257992199789686,"gamma":0.01243019670593963,"theta":-0.07791783443333868,"vega":0.04792148904704117,"rho":0.0074621190520521175,"breakevenPct":38.142653740640704},{"delta":0.2,"premium":1.666276455880801,"strike":91.4076162538863,"iv":0.8030276580348457,"gamma":0.016905764671995543,"theta":-0.0817257884264498,"vega":0.05742535805106275,"rho":0.01001210693795116,"breakevenPct":26.872809037305217},{"delta":0.25,"premium":1.529960479899174,"strike":82.80158080403304,"iv":0.5439446288556996,"gamma":0.028907952840966297,"theta":-0.0629483722016081,"vega":0.06523168352274761,"rho":0.012841189377960137,"breakevenPct":14.955754203833438},{"delta":0.3,"premium":1.7583289680460974,"strike":79.59402828706129,"iv":0.4698558931377685,"gamma":0.03542734415924568,"theta":-0.059864064955474076,"vega":0.07109057097957046,"rho":0.01546817195662466,"breakevenPct":10.894707272501881},{"delta":0.35,"premium":2.2690675746464115,"strike":78.28444211629125,"iv":0.4803587742273442,"gamma":0.0361607124148769,"theta":-0.06426427448926139,"vega":0.07428596123624934,"rho":0.01796158772450275,"breakevenPct":9.80576566376453},{"delta":0.4,"premium":2.7798061812467263,"strike":76.97485594552121,"iv":0.4908616553169199,"gamma":0.03689408067050812,"theta":-0.06866448402304873,"vega":0.07748135149292823,"rho":0.020455003492380844,"breakevenPct":8.716824055027176},{"delta":0.45,"premium":3.2905447878470406,"strike":75.66526977475118,"iv":0.5013645364064956,"gamma":0.03762744892613934,"theta":-0.07306469355683605,"vega":0.08067674174960712,"rho":0.022948419260258937,"breakevenPct":7.627882446289825},{"delta":0.5,"premium":3.8657150340492406,"strike":74.35568360398115,"iv":0.504818596123625,"gamma":0.037703614457831325,"theta":-0.07441084337349398,"vega":0.08138507071765322,"rho":0.02540027496519673,"breakevenPct":6.626770226322765},{"delta":0.55,"premium":4.507412257726559,"strike":73.0460974332111,"iv":0.5009946045049765,"gamma":0.03710120481927711,"theta":-0.07260361445783133,"vega":0.07952545835515977,"rho":0.02780921906043194,"breakevenPct":5.716343635411207},{"delta":0.6,"premium":5.149109481403876,"strike":71.73651126244107,"iv":0.4971706128863279,"gamma":0.036498795180722896,"theta":-0.07079638554216867,"vega":0.07766584599266632,"rho":0.030218163155667145,"breakevenPct":4.805917044499652},{"delta":0.65,"premium":5.790806705081195,"strike":70.42692509167104,"iv":0.4933466212676794,"gamma":0.035896385542168674,"theta":-0.06898915662650602,"vega":0.07580623363017287,"rho":0.03262710725090236,"breakevenPct":3.8954904535880948},{"delta":0.7,"premium":7.145145631067959,"strike":68.63673139158577,"iv":0.524654854368932,"gamma":0.03218276699029127,"theta":-0.06829093851132687,"vega":0.07094660194174758,"rho":0.03451282867668338,"breakevenPct":3.3013590821343013},{"delta":0.75,"premium":8.844174757281552,"strike":66.61407766990291,"iv":0.5729558252427185,"gamma":0.02696432038834952,"theta":-0.06812912621359224,"vega":0.0646359223300971,"rho":0.03614547801011714,"breakevenPct":2.8602132322580003},{"delta":0.8,"premium":10.467501789549033,"strike":64.63851109520401,"iv":0.6046895490336436,"gamma":0.022062562634216177,"theta":-0.06530329277022191,"vega":0.057308160343593414,"rho":0.03783101979515979,"breakevenPct":2.3800611842326145},{"delta":0.85,"premium":11.791768074445237,"strike":62.848962061560485,"iv":0.5709744452397996,"gamma":0.018411882605583397,"theta":-0.05195325697924125,"vega":0.045962419470293496,"rho":0.039725512948439574,"breakevenPct":1.7458153435192636},{"delta":0.9,"premium":13.116034359341445,"strike":61.05941302791696,"iv":0.5372593414459556,"gamma":0.014761202576950606,"theta":-0.03860322118826055,"vega":0.03461667859699355,"rho":0.04162000610171936,"breakevenPct":1.111569502805911}],"put":[{"delta":0.1,"premium":1.3413606844673183,"strike":50.65442737869274,"iv":1.1939782899395008,"gamma":0.007186584270724005,"theta":-0.07362447357781107,"vega":0.03608180483900905,"rho":-0.006955814632805511,"breakevenPct":32.779352924992615},{"delta":0.15,"premium":1.6151289644235562,"strike":58.30257928847112,"iv":0.9070497616301058,"gamma":0.012632296263332378,"theta":-0.0733061380573092,"vega":0.04782109498456999,"rho":-0.010150374093048415,"breakevenPct":22.727030637884997},{"delta":0.2,"premium":1.9272083088482779,"strike":62.6730389276268,"iv":0.7644258085397828,"gamma":0.01797367328900381,"theta":-0.07322896588454604,"vega":0.05737126623435744,"rho":-0.013317885490134044,"breakevenPct":17.19488737898239},{"delta":0.25,"premium":2.255541012216405,"strike":65.81588132635252,"iv":0.669279144851658,"gamma":0.023029668411867363,"theta":-0.07257574171029668,"vega":0.06517024432809773,"rho":-0.016501508700935634,"breakevenPct":13.358314729912586},{"delta":0.3,"premium":2.6045811518324604,"strike":67.99738219895288,"iv":0.6114693717277487,"gamma":0.0276544502617801,"theta":-0.0714413612565445,"vega":0.07097303664921466,"rho":-0.019744195023678864,"breakevenPct":10.860412967393101},{"delta":0.35,"premium":2.9830075845974324,"strike":70.1196032672112,"iv":0.5583043173862311,"gamma":0.031969369894982495,"theta":-0.0704885064177363,"vega":0.07644591598599768,"rho":-0.02300610985858942,"breakevenPct":8.483375568956145},{"delta":0.4,"premium":3.69041715285881,"strike":71.5781796966161,"iv":0.5571374562427072,"gamma":0.03281534422403734,"theta":-0.07156785297549592,"vega":0.07822537922987165,"rho":-0.026483290232153643,"breakevenPct":7.459429465979692},{"delta":0.45,"premium":4.397826721120187,"strike":73.036756126021,"iv":0.5559705950991832,"gamma":0.03366131855309218,"theta":-0.07264719953325555,"vega":0.08000484247374563,"rho":-0.02996047060571786,"breakevenPct":6.435483363003241},{"delta":0.5,"premium":5.105236289381564,"strike":74.4953325554259,"iv":0.5548037339556593,"gamma":0.034507292882147024,"theta":-0.07372654609101517,"vega":0.0817843057176196,"rho":-0.033437650979282085,"breakevenPct":5.41153726002679},{"delta":0.55,"premium":5.857045701849837,"strike":75.88955386289446,"iv":0.5440100108813928,"gamma":0.034622089227421105,"theta":-0.07070190424374319,"vega":0.08051414581066377,"rho":-0.036939743036206486,"breakevenPct":4.535839475130017},{"delta":0.6,"premium":6.632344940152339,"strike":77.24972796517955,"iv":0.5281231773667029,"gamma":0.034350054406964085,"theta":-0.06550603917301415,"vega":0.07763057671381937,"rho":-0.04045501466873122,"breakevenPct":3.7385727575965024},{"delta":0.65,"premium":7.407644178454842,"strike":78.60990206746463,"iv":0.512236343852013,"gamma":0.034078019586507066,"theta":-0.060310174102285084,"vega":0.07474700761697498,"rho":-0.04397028630125596,"breakevenPct":2.9413060400629853},{"delta":0.7,"premium":8.182943416757345,"strike":79.97007616974973,"iv":0.49634951033732316,"gamma":0.033805984766050054,"theta":-0.055114309031556036,"vega":0.07186343852013058,"rho":-0.0474855579337807,"breakevenPct":2.14403932252947},{"delta":0.75,"premium":9.72930501930502,"strike":81.88803088803088,"iv":0.49675521235521236,"gamma":0.030288262548262543,"theta":-0.048203088803088795,"vega":0.06439891891891891,"rho":-0.05156121117370743,"breakevenPct":1.637505631507814},{"delta":0.8,"premium":11.293011583011584,"strike":83.81853281853282,"iv":0.4975274131274131,"gamma":0.026697528957528954,"theta":-0.041253281853281844,"vega":0.056831351351351346,"rho":-0.055649470134864064,"breakevenPct":1.1375119472175086},{"delta":0.85,"premium":17.96382660687593,"strike":90.64275037369207,"iv":0.6504467862481315,"gamma":0.017317937219730944,"theta":-0.04510657698056802,"vega":0.04805874439461884,"rho":-0.06368840885693536,"breakevenPct":0.9284027169899826},{"delta":0.9,"premium":25.101345291479827,"strike":98.11659192825113,"iv":0.7254094170403588,"gamma":0.011712556053811654,"theta":-0.03471793721973093,"vega":0.035951121076233175,"rho":-0.07213553710565793,"breakevenPct":0.46994733264545013}]},"raw":{"call":[{"delta":0.1,"premium":1.1502097280427073,"strike":128.64526118969061,"iv":1.340661978295422,"gamma":0.006672816384239996,"theta":-0.08636748366578353,"vega":0.0360550318767889,"rho":0.004780259916114533,"breakevenPct":76.92948598382407},{"delta":0.15,"premium":1.3124274416437745,"strike":100.02902334249025,"iv":0.9257992199789686,"gamma":0.01243019670593963,"theta":-0.07791783443333868,"vega":0.04792148904704117,"rho":0.0074621190520521175,"breakevenPct":38.142653740640704},{"delta":0.2,"premium":1.666276455880801,"strike":91.4076162538863,"iv":0.8030276580348457,"gamma":0.016905764671995543,"theta":-0.0817257884264498,"vega":0.05742535805106275,"rho":0.01001210693795116,"breakevenPct":26.872809037305217},{"delta":0.25,"premium":1.529960479899174,"strike":82.80158080403304,"iv":0.5439446288556996,"gamma":0.028907952840966297,"theta":-0.0629483722016081,"vega":0.06523168352274761,"rho":0.012841189377960137,"breakevenPct":14.955754203833438},{"delta":0.3,"premium":1.7583289680460974,"strike":79.59402828706129,"iv":0.4698558931377685,"gamma":0.03542734415924568,"theta":-0.059864064955474076,"vega":0.07109057097957046,"rho":0.01546817195662466,"breakevenPct":10.894707272501881},{"delta":0.35,"premium":2.2690675746464115,"strike":78.28444211629125,"iv":0.4803587742273442,"gamma":0.0361607124148769,"theta":-0.06426427448926139,"vega":0.07428596123624934,"rho":0.01796158772450275,"breakevenPct":9.80576566376453},{"delta":0.4,"premium":2.7798061812467263,"strike":76.97485594552121,"iv":0.4908616553169199,"gamma":0.03689408067050812,"theta":-0.06866448402304873,"vega":0.07748135149292823,"rho":0.020455003492380844,"breakevenPct":8.716824055027176},{"delta":0.45,"premium":3.2905447878470406,"strike":75.66526977475118,"iv":0.5013645364064956,"gamma":0.03762744892613934,"theta":-0.07306469355683605,"vega":0.08067674174960712,"rho":0.022948419260258937,"breakevenPct":7.627882446289825},{"delta":0.5,"premium":3.8657150340492406,"strike":74.35568360398115,"iv":0.504818596123625,"gamma":0.037703614457831325,"theta":-0.07441084337349398,"vega":0.08138507071765322,"rho":0.02540027496519673,"breakevenPct":6.626770226322765},{"delta":0.55,"premium":4.507412257726559,"strike":73.0460974332111,"iv":0.5009946045049765,"gamma":0.03710120481927711,"theta":-0.07260361445783133,"vega":0.07952545835515977,"rho":0.02780921906043194,"breakevenPct":5.716343635411207},{"delta":0.6,"premium":5.149109481403876,"strike":71.73651126244107,"iv":0.4971706128863279,"gamma":0.036498795180722896,"theta":-0.07079638554216867,"vega":0.07766584599266632,"rho":0.030218163155667145,"breakevenPct":4.805917044499652},{"delta":0.65,"premium":5.790806705081195,"strike":70.42692509167104,"iv":0.4933466212676794,"gamma":0.035896385542168674,"theta":-0.06898915662650602,"vega":0.07580623363017287,"rho":0.03262710725090236,"breakevenPct":3.8954904535880948},{"delta":0.7,"premium":7.145145631067959,"strike":68.63673139158577,"iv":0.524654854368932,"gamma":0.03218276699029127,"theta":-0.06829093851132687,"vega":0.07094660194174758,"rho":0.03451282867668338,"breakevenPct":3.3013590821343013},{"delta":0.75,"premium":8.844174757281552,"strike":66.61407766990291,"iv":0.5729558252427185,"gamma":0.02696432038834952,"theta":-0.06812912621359224,"vega":0.0646359223300971,"rho":0.03614547801011714,"breakevenPct":2.8602132322580003},{"delta":0.8,"premium":10.467501789549033,"strike":64.63851109520401,"iv":0.6046895490336436,"gamma":0.022062562634216177,"theta":-0.06530329277022191,"vega":0.057308160343593414,"rho":0.03783101979515979,"breakevenPct":2.3800611842326145},{"delta":0.85,"premium":11.791768074445237,"strike":62.848962061560485,"iv":0.5709744452397996,"gamma":0.018411882605583397,"theta":-0.05195325697924125,"vega":0.045962419470293496,"rho":0.039725512948439574,"breakevenPct":1.7458153435192636},{"delta":0.9,"premium":13.116034359341445,"strike":61.05941302791696,"iv":0.5372593414459556,"gamma":0.014761202576950606,"theta":-0.03860322118826055,"vega":0.03461667859699355,"rho":0.04162000610171936,"breakevenPct":1.111569502805911}],"put":[{"delta":0.1,"premium":1.3413606844673183,"strike":50.65442737869274,"iv":1.1939782899395008,"gamma":0.007186584270724005,"theta":-0.07362447357781107,"vega":0.03608180483900905,"rho":-0.006955814632805511,"breakevenPct":32.779352924992615},{"delta":0.15,"premium":1.6151289644235562,"strike":58.30257928847112,"iv":0.9070497616301058,"gamma":0.012632296263332378,"theta":-0.0733061380573092,"vega":0.04782109498456999,"rho":-0.010150374093048415,"breakevenPct":22.727030637884997},{"delta":0.2,"premium":1.9272083088482779,"strike":62.6730389276268,"iv":0.7644258085397828,"gamma":0.01797367328900381,"theta":-0.07322896588454604,"vega":0.05737126623435744,"rho":-0.013317885490134044,"breakevenPct":17.19488737898239},{"delta":0.25,"premium":2.255541012216405,"strike":65.81588132635252,"iv":0.669279144851658,"gamma":0.023029668411867363,"theta":-0.07257574171029668,"vega":0.06517024432809773,"rho":-0.016501508700935634,"breakevenPct":13.358314729912586},{"delta":0.3,"premium":2.6045811518324604,"strike":67.99738219895288,"iv":0.6114693717277487,"gamma":0.0276544502617801,"theta":-0.0714413612565445,"vega":0.07097303664921466,"rho":-0.019744195023678864,"breakevenPct":10.860412967393101},{"delta":0.35,"premium":2.9830075845974324,"strike":70.1196032672112,"iv":0.5583043173862311,"gamma":0.031969369894982495,"theta":-0.0704885064177363,"vega":0.07644591598599768,"rho":-0.02300610985858942,"breakevenPct":8.483375568956145},{"delta":0.4,"premium":3.69041715285881,"strike":71.5781796966161,"iv":0.5571374562427072,"gamma":0.03281534422403734,"theta":-0.07156785297549592,"vega":0.07822537922987165,"rho":-0.026483290232153643,"breakevenPct":7.459429465979692},{"delta":0.45,"premium":4.397826721120187,"strike":73.036756126021,"iv":0.5559705950991832,"gamma":0.03366131855309218,"theta":-0.07264719953325555,"vega":0.08000484247374563,"rho":-0.02996047060571786,"breakevenPct":6.435483363003241},{"delta":0.5,"premium":5.105236289381564,"strike":74.4953325554259,"iv":0.5548037339556593,"gamma":0.034507292882147024,"theta":-0.07372654609101517,"vega":0.0817843057176196,"rho":-0.033437650979282085,"breakevenPct":5.41153726002679},{"delta":0.55,"premium":5.857045701849837,"strike":75.88955386289446,"iv":0.5440100108813928,"gamma":0.034622089227421105,"theta":-0.07070190424374319,"vega":0.08051414581066377,"rho":-0.036939743036206486,"breakevenPct":4.535839475130017},{"delta":0.6,"premium":6.632344940152339,"strike":77.24972796517955,"iv":0.5281231773667029,"gamma":0.034350054406964085,"theta":-0.06550603917301415,"vega":0.07763057671381937,"rho":-0.04045501466873122,"breakevenPct":3.7385727575965024},{"delta":0.65,"premium":7.407644178454842,"strike":78.60990206746463,"iv":0.512236343852013,"gamma":0.034078019586507066,"theta":-0.060310174102285084,"vega":0.07474700761697498,"rho":-0.04397028630125596,"breakevenPct":2.9413060400629853},{"delta":0.7,"premium":8.182943416757345,"strike":79.97007616974973,"iv":0.49634951033732316,"gamma":0.033805984766050054,"theta":-0.055114309031556036,"vega":0.07186343852013058,"rho":-0.0474855579337807,"breakevenPct":2.14403932252947},{"delta":0.75,"premium":9.72930501930502,"strike":81.88803088803088,"iv":0.49675521235521236,"gamma":0.030288262548262543,"theta":-0.048203088803088795,"vega":0.06439891891891891,"rho":-0.05156121117370743,"breakevenPct":1.637505631507814},{"delta":0.8,"premium":11.293011583011584,"strike":83.81853281853282,"iv":0.4975274131274131,"gamma":0.026697528957528954,"theta":-0.041253281853281844,"vega":0.056831351351351346,"rho":-0.055649470134864064,"breakevenPct":1.1375119472175086},{"delta":0.85,"premium":17.96382660687593,"strike":90.64275037369207,"iv":0.6504467862481315,"gamma":0.017317937219730944,"theta":-0.04510657698056802,"vega":0.04805874439461884,"rho":-0.06368840885693536,"breakevenPct":0.9284027169899826},{"delta":0.9,"premium":25.101345291479827,"strike":98.11659192825113,"iv":0.7254094170403588,"gamma":0.011712556053811654,"theta":-0.03471793721973093,"vega":0.035951121076233175,"rho":-0.07213553710565793,"breakevenPct":0.46994733264545013}]}},"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"}}