{"symbol":"AEHR","url":"https://intraalpha.com/companies/AEHR","capturedAt":"2026-10-15T20:35:54.368Z","state":"ready","quote":{"symbol":"AEHR","last_price":70.12,"prev_close":71.49,"regular_close":69.21,"change":-1.37,"change_pct":-1.9164,"regular_change":-2.28,"regular_change_pct":-3.1893,"extended_change":0.91,"extended_change_pct":1.3148,"bid":69.96,"ask":70.99,"bid_size":200,"ask_size":200,"volume":4317060,"vwap":67.202664,"open":67.19,"high":71.5879,"low":62.5306,"close":69.21,"trade_count":71562,"last_trade_at":"2026-10-15T20:35:25.973036615Z","last_quote_at":"2026-10-15T20:35:05.481272655Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:36.481041741-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AEHR","fetched_at":"2026-10-15T20:35:53.611968+00:00","name":"Aehr Test Systems","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Aehr Test Systems primarily designs, designs, manufactures and sells test and burn equipment for use in the semiconductor industry in the United States, Asia and Europe. The company is headquartered in Fremont, California.","fiscal_year_end":"May","latest_quarter":"2026-05-31","market_cap":2334831000,"ebitda":-11344000,"pe_ratio":null,"peg_ratio":0.917,"book_value":6.76,"dividend_per_share":null,"dividend_yield":null,"eps":-0.21,"revenue_ttm":50001000,"gross_profit_ttm":17651000,"profit_margin":-0.142,"operating_margin_ttm":-0.064,"return_on_assets_ttm":-0.0447,"return_on_equity_ttm":-0.0416,"quarterly_earnings_growth":-0.875,"quarterly_revenue_growth":0.337,"analyst_target_price":128,"analyst_number":0,"beta":3.484,"fifty_two_week_high":147.4,"fifty_two_week_low":18.7,"fifty_day_ma":96.93,"two_hundred_day_ma":72.17,"shares_outstanding":32659500,"forward_pe":126.58,"price_to_sales":46.7,"price_to_book":14.5,"ev_to_revenue":61.54,"ev_to_ebitda":29.81},"bars":[{"c":87.25,"h":90.24,"l":87.25,"n":950,"o":89.8,"t":"2026-10-08T08:00:00Z","v":30205,"vw":89.06583},{"c":87.96,"h":87.96,"l":87.5,"n":66,"o":87.5,"t":"2026-10-08T08:05:00Z","v":1608,"vw":87.554},{"c":88.02,"h":88.02,"l":88.02,"n":10,"o":88.02,"t":"2026-10-08T08:10:00Z","v":176,"vw":88.02},{"c":88.21,"h":88.21,"l":88.17,"n":9,"o":88.17,"t":"2026-10-08T08:15:00Z","v":542,"vw":88.201361},{"c":88.3,"h":88.3,"l":88.3,"n":2,"o":88.3,"t":"2026-10-08T08:20:00Z","v":198,"vw":88.3},{"c":88,"h":88.4,"l":88,"n":32,"o":88.29,"t":"2026-10-08T08:30:00Z","v":1024,"vw":88.138554},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-08T08:35:00Z","v":195,"vw":87.5},{"c":88,"h":88,"l":87.5,"n":35,"o":87.7,"t":"2026-10-08T08:40:00Z","v":4408,"vw":87.689944},{"c":88,"h":88.4,"l":88,"n":11,"o":88.4,"t":"2026-10-08T08:55:00Z","v":815,"vw":88.142105},{"c":88.2,"h":88.2,"l":88.2,"n":3,"o":88.2,"t":"2026-10-08T09:05:00Z","v":221,"vw":88.2},{"c":88,"h":88.2,"l":88,"n":13,"o":88.2,"t":"2026-10-08T09:10:00Z","v":1042,"vw":88.06612},{"c":88.8621,"h":88.8621,"l":87.99,"n":21,"o":88,"t":"2026-10-08T09:15:00Z","v":4115,"vw":88.11389},{"c":88.06,"h":88.06,"l":88.06,"n":4,"o":88.06,"t":"2026-10-08T09:20:00Z","v":496,"vw":88.06},{"c":88,"h":88.33,"l":88,"n":7,"o":88.32,"t":"2026-10-08T09:25:00Z","v":453,"vw":88.204303},{"c":88.01,"h":88.2,"l":88.01,"n":23,"o":88.2,"t":"2026-10-08T09:45:00Z","v":723,"vw":88.107759},{"c":88.1,"h":88.1,"l":88.1,"n":3,"o":88.1,"t":"2026-10-08T09:50:00Z","v":226,"vw":88.1},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-08T10:00:00Z","v":400,"vw":88},{"c":87.7,"h":87.71,"l":87.7,"n":9,"o":87.7,"t":"2026-10-08T10:20:00Z","v":439,"vw":87.702537},{"c":87.61,"h":87.61,"l":87.61,"n":59,"o":87.61,"t":"2026-10-08T10:25:00Z","v":1111,"vw":87.61},{"c":86.99,"h":87.45,"l":86.99,"n":82,"o":87.45,"t":"2026-10-08T10:30:00Z","v":2201,"vw":87.047447},{"c":87.14,"h":87.14,"l":86.82,"n":18,"o":87.06,"t":"2026-10-08T10:35:00Z","v":1117,"vw":86.962584},{"c":87.2,"h":87.2,"l":87.2,"n":2,"o":87.2,"t":"2026-10-08T10:45:00Z","v":267,"vw":87.2},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-08T10:50:00Z","v":105,"vw":87.75},{"c":87.4,"h":87.5,"l":87.29,"n":13,"o":87.29,"t":"2026-10-08T10:55:00Z","v":639,"vw":87.368049},{"c":86.9147,"h":87.75,"l":86.881,"n":147,"o":87.75,"t":"2026-10-08T11:00:00Z","v":9044,"vw":87.286651},{"c":86.9992,"h":87.22,"l":86.9,"n":11,"o":86.95,"t":"2026-10-08T11:05:00Z","v":1511,"vw":86.949356},{"c":86.785,"h":87.0243,"l":86.785,"n":40,"o":87,"t":"2026-10-08T11:10:00Z","v":2291,"vw":86.964818},{"c":87.02,"h":87.02,"l":87.02,"n":3,"o":87.02,"t":"2026-10-08T11:15:00Z","v":158,"vw":87.02},{"c":87.25,"h":87.25,"l":87.19,"n":9,"o":87.19,"t":"2026-10-08T11:20:00Z","v":676,"vw":87.234444},{"c":87.41,"h":87.41,"l":87.41,"n":2,"o":87.41,"t":"2026-10-08T11:25:00Z","v":175,"vw":87.41},{"c":87,"h":87.07,"l":87,"n":7,"o":87.07,"t":"2026-10-08T11:30:00Z","v":410,"vw":87.02},{"c":87,"h":87.26,"l":87,"n":28,"o":87.0433,"t":"2026-10-08T11:35:00Z","v":4806,"vw":87.067096},{"c":87,"h":87.5,"l":87,"n":15,"o":87.39,"t":"2026-10-08T11:40:00Z","v":2197,"vw":87.425189},{"c":87.5,"h":87.5,"l":87.5,"n":4,"o":87.5,"t":"2026-10-08T11:50:00Z","v":216,"vw":87.5},{"c":87,"h":87.34,"l":87,"n":44,"o":87.34,"t":"2026-10-08T11:55:00Z","v":3002,"vw":87.10062},{"c":87.0492,"h":87.0492,"l":87.0492,"n":2,"o":87.0492,"t":"2026-10-08T12:00:00Z","v":255,"vw":87.0492},{"c":87.3113,"h":87.8373,"l":87.0608,"n":24,"o":87.0608,"t":"2026-10-08T12:05:00Z","v":4611,"vw":87.207291},{"c":87.26,"h":87.26,"l":87.26,"n":1,"o":87.26,"t":"2026-10-08T12:10:00Z","v":100,"vw":87.26},{"c":86.934,"h":87.35,"l":86.934,"n":5,"o":87.35,"t":"2026-10-08T12:15:00Z","v":636,"vw":87.003333},{"c":87.37,"h":87.6877,"l":87.37,"n":16,"o":87.6877,"t":"2026-10-08T12:25:00Z","v":520,"vw":87.52885},{"c":87.41,"h":87.41,"l":87,"n":27,"o":87.2,"t":"2026-10-08T12:30:00Z","v":1117,"vw":87.138817},{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-10-08T12:40:00Z","v":147,"vw":87.1},{"c":87.2,"h":87.2,"l":87,"n":15,"o":87.155,"t":"2026-10-08T12:45:00Z","v":1134,"vw":87.126683},{"c":87.1,"h":87.1,"l":86.9434,"n":22,"o":87,"t":"2026-10-08T12:50:00Z","v":606,"vw":87.034373},{"c":87.0218,"h":87.024,"l":87.0218,"n":13,"o":87.024,"t":"2026-10-08T12:55:00Z","v":618,"vw":87.022289},{"c":87.5,"h":87.5,"l":86.9,"n":12,"o":86.9,"t":"2026-10-08T13:00:00Z","v":1022,"vw":87.154324},{"c":87.5,"h":87.5,"l":87.2587,"n":13,"o":87.2587,"t":"2026-10-08T13:05:00Z","v":565,"vw":87.444315},{"c":87.51,"h":87.75,"l":87.5017,"n":42,"o":87.75,"t":"2026-10-08T13:10:00Z","v":3378,"vw":87.519065},{"c":87.48,"h":87.7564,"l":87.48,"n":46,"o":87.7564,"t":"2026-10-08T13:15:00Z","v":2162,"vw":87.528657},{"c":87.39,"h":87.755,"l":87.2,"n":38,"o":87.2,"t":"2026-10-08T13:20:00Z","v":1547,"vw":87.442143},{"c":87.28,"h":87.84,"l":86.7,"n":125,"o":87.4,"t":"2026-10-08T13:25:00Z","v":4097,"vw":87.179853},{"c":88,"h":88.4894,"l":86.55,"n":1292,"o":87,"t":"2026-10-08T13:30:00Z","v":93171,"vw":87.255257},{"c":88.15,"h":88.3515,"l":87.23,"n":1074,"o":87.94,"t":"2026-10-08T13:35:00Z","v":76389,"vw":87.980969},{"c":88.85,"h":89.135,"l":87.2179,"n":804,"o":88,"t":"2026-10-08T13:40:00Z","v":47469,"vw":88.286439},{"c":88.55,"h":88.89,"l":88.01,"n":683,"o":88.89,"t":"2026-10-08T13:45:00Z","v":28651,"vw":88.541459},{"c":87.545,"h":89,"l":87.35,"n":850,"o":88.635,"t":"2026-10-08T13:50:00Z","v":55448,"vw":87.994456},{"c":88.2519,"h":88.4799,"l":87.14,"n":1144,"o":87.21,"t":"2026-10-08T13:55:00Z","v":35986,"vw":87.697067},{"c":89.49,"h":89.85,"l":88.0201,"n":717,"o":88.13,"t":"2026-10-08T14:00:00Z","v":35900,"vw":88.925649},{"c":90.8881,"h":91.12,"l":89.43,"n":1377,"o":89.49,"t":"2026-10-08T14:05:00Z","v":75535,"vw":90.567903},{"c":90.65,"h":91.5,"l":90.488,"n":1010,"o":90.78,"t":"2026-10-08T14:10:00Z","v":53209,"vw":91.068695},{"c":90.905,"h":90.905,"l":90.2,"n":525,"o":90.61,"t":"2026-10-08T14:15:00Z","v":25803,"vw":90.545039},{"c":91.37,"h":91.4215,"l":90.5836,"n":586,"o":90.96,"t":"2026-10-08T14:20:00Z","v":37295,"vw":91.090279},{"c":91.43,"h":91.79,"l":91.21,"n":878,"o":91.44,"t":"2026-10-08T14:25:00Z","v":55913,"vw":91.527978},{"c":91.29,"h":91.8199,"l":91.18,"n":507,"o":91.5,"t":"2026-10-08T14:30:00Z","v":23901,"vw":91.394863},{"c":91.0881,"h":91.3,"l":90.25,"n":839,"o":91.3,"t":"2026-10-08T14:35:00Z","v":65733,"vw":90.768134},{"c":90.47,"h":91.09,"l":90.0101,"n":327,"o":91.01,"t":"2026-10-08T14:40:00Z","v":14532,"vw":90.688018},{"c":89.675,"h":90.432,"l":89.5,"n":584,"o":90.432,"t":"2026-10-08T14:45:00Z","v":36455,"vw":89.838686},{"c":89.765,"h":90.13,"l":89.51,"n":311,"o":89.675,"t":"2026-10-08T14:50:00Z","v":10563,"vw":89.829845},{"c":90.09,"h":90.3,"l":89.55,"n":369,"o":89.56,"t":"2026-10-08T14:55:00Z","v":24075,"vw":90.042998},{"c":89.975,"h":90.37,"l":89.84,"n":288,"o":90.2537,"t":"2026-10-08T15:00:00Z","v":16619,"vw":90.059416},{"c":89.49,"h":89.88,"l":89.23,"n":466,"o":89.862,"t":"2026-10-08T15:05:00Z","v":18080,"vw":89.570432},{"c":89.87,"h":90.4824,"l":89.48,"n":333,"o":89.645,"t":"2026-10-08T15:10:00Z","v":14664,"vw":90.081475},{"c":89.42,"h":89.841,"l":89.4,"n":432,"o":89.74,"t":"2026-10-08T15:15:00Z","v":33707,"vw":89.611358},{"c":89.064,"h":89.62,"l":88.9,"n":469,"o":89.45,"t":"2026-10-08T15:20:00Z","v":17042,"vw":89.227319},{"c":89.2,"h":89.51,"l":88.64,"n":881,"o":89.04,"t":"2026-10-08T15:25:00Z","v":33080,"vw":88.900116},{"c":88.6751,"h":89.095,"l":88.5134,"n":300,"o":88.96,"t":"2026-10-08T15:30:00Z","v":12105,"vw":88.757519},{"c":88.425,"h":88.96,"l":88.3474,"n":325,"o":88.675,"t":"2026-10-08T15:35:00Z","v":15649,"vw":88.525965},{"c":89.25,"h":89.25,"l":88.3865,"n":324,"o":88.4787,"t":"2026-10-08T15:40:00Z","v":15893,"vw":88.999311},{"c":89.6,"h":89.6,"l":89.2,"n":424,"o":89.27,"t":"2026-10-08T15:45:00Z","v":12403,"vw":89.319885},{"c":89.5867,"h":89.8999,"l":89.47,"n":232,"o":89.55,"t":"2026-10-08T15:50:00Z","v":9322,"vw":89.675803},{"c":89.47,"h":89.76,"l":89.2101,"n":261,"o":89.61,"t":"2026-10-08T15:55:00Z","v":12791,"vw":89.507472},{"c":89.385,"h":89.8833,"l":89.385,"n":278,"o":89.7799,"t":"2026-10-08T16:00:00Z","v":8422,"vw":89.557512},{"c":90.2631,"h":90.28,"l":89.29,"n":349,"o":89.3,"t":"2026-10-08T16:05:00Z","v":14691,"vw":89.627127},{"c":89.78,"h":90.28,"l":89.78,"n":259,"o":90.25,"t":"2026-10-08T16:10:00Z","v":14573,"vw":90.027956},{"c":90.33,"h":91.12,"l":89.88,"n":626,"o":89.88,"t":"2026-10-08T16:15:00Z","v":27944,"vw":90.604702},{"c":91.125,"h":91.3,"l":90.305,"n":495,"o":90.305,"t":"2026-10-08T16:20:00Z","v":26651,"vw":90.804052},{"c":90.9,"h":91.1499,"l":90.78,"n":234,"o":90.91,"t":"2026-10-08T16:25:00Z","v":11731,"vw":90.973997},{"c":90.735,"h":90.94,"l":90.66,"n":321,"o":90.87,"t":"2026-10-08T16:30:00Z","v":12681,"vw":90.805783},{"c":90.335,"h":90.81,"l":90.13,"n":282,"o":90.81,"t":"2026-10-08T16:35:00Z","v":12967,"vw":90.459789},{"c":90.15,"h":90.58,"l":89.83,"n":350,"o":90.48,"t":"2026-10-08T16:40:00Z","v":11006,"vw":90.159817},{"c":88.7614,"h":90.1005,"l":88.73,"n":710,"o":90.1,"t":"2026-10-08T16:45:00Z","v":42683,"vw":89.229594},{"c":87.175,"h":88.88,"l":87.03,"n":1330,"o":88.62,"t":"2026-10-08T16:50:00Z","v":97540,"vw":87.750386},{"c":87.195,"h":87.5,"l":86.4,"n":1215,"o":87.3,"t":"2026-10-08T16:55:00Z","v":60852,"vw":87.056961},{"c":86.33,"h":87.3217,"l":86.1,"n":976,"o":87.07,"t":"2026-10-08T17:00:00Z","v":54319,"vw":86.638606},{"c":86.5903,"h":87.2,"l":85.81,"n":1379,"o":86.36,"t":"2026-10-08T17:05:00Z","v":103398,"vw":86.16044},{"c":87.61,"h":87.8,"l":86.24,"n":463,"o":86.62,"t":"2026-10-08T17:10:00Z","v":30571,"vw":87.186257},{"c":86.34,"h":87.7122,"l":86.06,"n":808,"o":87.41,"t":"2026-10-08T17:15:00Z","v":52971,"vw":86.413685},{"c":86.3,"h":86.5199,"l":85.7042,"n":835,"o":86.2,"t":"2026-10-08T17:20:00Z","v":40306,"vw":85.963987},{"c":86.67,"h":86.7809,"l":85.5001,"n":860,"o":86.38,"t":"2026-10-08T17:25:00Z","v":53781,"vw":85.927767},{"c":87.065,"h":87.065,"l":86.2901,"n":424,"o":86.5,"t":"2026-10-08T17:30:00Z","v":14149,"vw":86.643105},{"c":86.92,"h":87.3499,"l":86.55,"n":393,"o":87.1,"t":"2026-10-08T17:35:00Z","v":20034,"vw":86.856425},{"c":86.76,"h":87.18,"l":86.6001,"n":362,"o":86.76,"t":"2026-10-08T17:40:00Z","v":16334,"vw":86.903322},{"c":86.79,"h":87.27,"l":86.65,"n":294,"o":86.92,"t":"2026-10-08T17:45:00Z","v":12938,"vw":86.905512},{"c":87.695,"h":87.695,"l":86.61,"n":347,"o":86.79,"t":"2026-10-08T17:50:00Z","v":17922,"vw":87.205919},{"c":87.38,"h":87.76,"l":87.38,"n":293,"o":87.76,"t":"2026-10-08T17:55:00Z","v":15140,"vw":87.600733},{"c":87.605,"h":87.8132,"l":86.795,"n":288,"o":87.3,"t":"2026-10-08T18:00:00Z","v":10558,"vw":87.317723},{"c":87.56,"h":87.61,"l":87.3203,"n":199,"o":87.49,"t":"2026-10-08T18:05:00Z","v":5827,"vw":87.480908},{"c":88.035,"h":88.117,"l":87.5,"n":240,"o":87.74,"t":"2026-10-08T18:10:00Z","v":8726,"vw":87.840784},{"c":88.35,"h":88.7,"l":87.9,"n":352,"o":88.035,"t":"2026-10-08T18:15:00Z","v":19667,"vw":88.35482},{"c":88.73,"h":88.73,"l":87.9001,"n":308,"o":88.29,"t":"2026-10-08T18:20:00Z","v":19430,"vw":88.244314},{"c":88.34,"h":88.9599,"l":87.98,"n":357,"o":88.4,"t":"2026-10-08T18:25:00Z","v":14563,"vw":88.471384},{"c":87.47,"h":88.399,"l":87.36,"n":406,"o":88.355,"t":"2026-10-08T18:30:00Z","v":20951,"vw":87.696159},{"c":87.91,"h":88.0099,"l":87.35,"n":254,"o":87.63,"t":"2026-10-08T18:35:00Z","v":9006,"vw":87.631989},{"c":87.17,"h":87.785,"l":87.17,"n":276,"o":87.785,"t":"2026-10-08T18:40:00Z","v":9339,"vw":87.500752},{"c":87.05,"h":87.5175,"l":86.85,"n":355,"o":87.33,"t":"2026-10-08T18:45:00Z","v":13403,"vw":87.159745},{"c":87.285,"h":87.375,"l":87.06,"n":251,"o":87.15,"t":"2026-10-08T18:50:00Z","v":7414,"vw":87.194056},{"c":87.32,"h":87.4092,"l":86.86,"n":272,"o":87.285,"t":"2026-10-08T18:55:00Z","v":10645,"vw":87.018445},{"c":86.9,"h":87.14,"l":86.7375,"n":308,"o":86.87,"t":"2026-10-08T19:00:00Z","v":12342,"vw":86.949625},{"c":86.815,"h":87.2095,"l":86.63,"n":267,"o":86.895,"t":"2026-10-08T19:05:00Z","v":9830,"vw":86.775544},{"c":86.605,"h":86.85,"l":86.39,"n":509,"o":86.85,"t":"2026-10-08T19:10:00Z","v":15867,"vw":86.569812},{"c":86.63,"h":86.7,"l":86.35,"n":487,"o":86.48,"t":"2026-10-08T19:15:00Z","v":28497,"vw":86.502143},{"c":87.11,"h":87.3,"l":86.63,"n":354,"o":86.64,"t":"2026-10-08T19:20:00Z","v":9664,"vw":87.106783},{"c":86.94,"h":87.38,"l":86.77,"n":423,"o":87.2,"t":"2026-10-08T19:25:00Z","v":13745,"vw":87.065533},{"c":86.94,"h":87.14,"l":86.65,"n":594,"o":86.89,"t":"2026-10-08T19:30:00Z","v":16627,"vw":86.863063},{"c":86.51,"h":86.945,"l":86.51,"n":607,"o":86.85,"t":"2026-10-08T19:35:00Z","v":19603,"vw":86.783731},{"c":86.505,"h":86.62,"l":86.28,"n":636,"o":86.5,"t":"2026-10-08T19:40:00Z","v":20705,"vw":86.439738},{"c":86.81,"h":87.0574,"l":86.55,"n":654,"o":86.57,"t":"2026-10-08T19:45:00Z","v":23243,"vw":86.760993},{"c":86.78,"h":87.54,"l":86.74,"n":1064,"o":87.04,"t":"2026-10-08T19:50:00Z","v":41284,"vw":87.197077},{"c":87.24,"h":87.4731,"l":86.82,"n":2440,"o":86.91,"t":"2026-10-08T19:55:00Z","v":116185,"vw":87.180405},{"c":88,"h":88.09,"l":87,"n":131,"o":87.21,"t":"2026-10-08T20:00:00Z","v":208296,"vw":87.227104},{"c":87.51,"h":87.75,"l":87.34,"n":40,"o":87.75,"t":"2026-10-08T20:05:00Z","v":1338,"vw":87.608027},{"c":87.36,"h":87.6,"l":87.36,"n":17,"o":87.6,"t":"2026-10-08T20:10:00Z","v":2038,"vw":87.42248},{"c":87.75,"h":87.75,"l":87.6924,"n":8,"o":87.6924,"t":"2026-10-08T20:15:00Z","v":505,"vw":87.7068},{"c":87.4824,"h":87.4824,"l":87.48,"n":6,"o":87.48,"t":"2026-10-08T20:30:00Z","v":306,"vw":87.481248},{"c":87.4,"h":87.4,"l":87.4,"n":11,"o":87.4,"t":"2026-10-08T20:35:00Z","v":971,"vw":87.4},{"c":87.4814,"h":87.4814,"l":87.4814,"n":1,"o":87.4814,"t":"2026-10-08T21:00:00Z","v":250,"vw":87.4814},{"c":87.45,"h":87.45,"l":87.45,"n":9,"o":87.45,"t":"2026-10-08T21:10:00Z","v":388,"vw":87.45},{"c":87.0401,"h":87.34,"l":87.0401,"n":21,"o":87.34,"t":"2026-10-08T21:20:00Z","v":1003,"vw":87.17381},{"c":87.3,"h":87.3,"l":87.3,"n":4,"o":87.3,"t":"2026-10-08T21:25:00Z","v":500,"vw":87.3},{"c":87.55,"h":87.55,"l":87.46,"n":18,"o":87.46,"t":"2026-10-08T21:30:00Z","v":3306,"vw":87.465923},{"c":87.7,"h":87.7,"l":87.7,"n":2,"o":87.7,"t":"2026-10-08T21:45:00Z","v":351,"vw":87.7},{"c":87.42,"h":87.42,"l":87.42,"n":2,"o":87.42,"t":"2026-10-08T21:50:00Z","v":174,"vw":87.42},{"c":87.23,"h":87.23,"l":87.23,"n":2,"o":87.23,"t":"2026-10-08T21:55:00Z","v":151,"vw":87.23},{"c":87.23,"h":87.42,"l":87.23,"n":18,"o":87.41,"t":"2026-10-08T22:05:00Z","v":1199,"vw":87.371261},{"c":87.6663,"h":87.6663,"l":87.42,"n":8,"o":87.42,"t":"2026-10-08T22:10:00Z","v":1131,"vw":87.497943},{"c":87.717,"h":87.717,"l":87.6,"n":4,"o":87.6,"t":"2026-10-08T22:20:00Z","v":453,"vw":87.673894},{"c":87.5,"h":87.55,"l":87.5,"n":25,"o":87.55,"t":"2026-10-08T22:25:00Z","v":2057,"vw":87.522075},{"c":87.2424,"h":87.51,"l":87.2424,"n":8,"o":87.2927,"t":"2026-10-08T22:30:00Z","v":600,"vw":87.3261},{"c":87.5,"h":87.5,"l":87.5,"n":8,"o":87.5,"t":"2026-10-08T22:35:00Z","v":423,"vw":87.5},{"c":87.81,"h":87.81,"l":87.75,"n":11,"o":87.75,"t":"2026-10-08T22:45:00Z","v":692,"vw":87.77449},{"c":87.69,"h":87.738,"l":87.5141,"n":22,"o":87.7,"t":"2026-10-08T22:50:00Z","v":2521,"vw":87.678961},{"c":87.5136,"h":87.5136,"l":87.51,"n":4,"o":87.51,"t":"2026-10-08T22:55:00Z","v":232,"vw":87.511941},{"c":87.5,"h":87.5,"l":87.5,"n":8,"o":87.5,"t":"2026-10-08T23:00:00Z","v":523,"vw":87.5},{"c":87.2388,"h":87.5,"l":87.2388,"n":6,"o":87.5,"t":"2026-10-08T23:05:00Z","v":900,"vw":87.323934},{"c":87.3,"h":87.3,"l":87.3,"n":2,"o":87.3,"t":"2026-10-08T23:15:00Z","v":102,"vw":87.3},{"c":87.27,"h":87.27,"l":87.27,"n":14,"o":87.27,"t":"2026-10-08T23:20:00Z","v":158,"vw":87.27},{"c":87.21,"h":87.3138,"l":87.21,"n":19,"o":87.3138,"t":"2026-10-08T23:25:00Z","v":595,"vw":87.274074},{"c":87,"h":87.2,"l":87,"n":9,"o":87.2,"t":"2026-10-08T23:40:00Z","v":433,"vw":87.137304},{"c":87.0551,"h":87.0551,"l":87.0551,"n":1,"o":87.0551,"t":"2026-10-08T23:45:00Z","v":400,"vw":87.0551},{"c":87.8097,"h":87.842,"l":87.01,"n":14,"o":87.7436,"t":"2026-10-08T23:50:00Z","v":1161,"vw":87.6767},{"c":87.6,"h":87.8132,"l":87.21,"n":12,"o":87.21,"t":"2026-10-08T23:55:00Z","v":1505,"vw":87.359979},{"c":90.26,"h":90.26,"l":88.89,"n":555,"o":89.81,"t":"2026-10-09T08:00:00Z","v":19215,"vw":89.672573},{"c":90.26,"h":90.26,"l":89.01,"n":37,"o":89.01,"t":"2026-10-09T08:05:00Z","v":711,"vw":89.808193},{"c":90.3,"h":90.9,"l":90.3,"n":26,"o":90.9,"t":"2026-10-09T08:10:00Z","v":1929,"vw":90.509902},{"c":90.5,"h":90.52,"l":90.5,"n":10,"o":90.52,"t":"2026-10-09T08:15:00Z","v":336,"vw":90.508163},{"c":90.5,"h":90.5,"l":90.5,"n":5,"o":90.5,"t":"2026-10-09T08:20:00Z","v":109,"vw":90.5},{"c":90.25,"h":90.4,"l":90.25,"n":8,"o":90.35,"t":"2026-10-09T08:25:00Z","v":5802,"vw":90.391608},{"c":90.88,"h":90.88,"l":90.39,"n":11,"o":90.39,"t":"2026-10-09T08:40:00Z","v":342,"vw":90.635},{"c":90.47,"h":90.47,"l":90.47,"n":3,"o":90.47,"t":"2026-10-09T08:45:00Z","v":115,"vw":90.47},{"c":90.55,"h":90.55,"l":90.55,"n":4,"o":90.55,"t":"2026-10-09T08:50:00Z","v":314,"vw":90.55},{"c":90.25,"h":90.25,"l":90,"n":43,"o":90.1,"t":"2026-10-09T09:10:00Z","v":6155,"vw":90.089864},{"c":89.97,"h":90.05,"l":89.97,"n":58,"o":90.04,"t":"2026-10-09T09:15:00Z","v":2161,"vw":90.012051},{"c":90.25,"h":90.25,"l":90,"n":4,"o":90,"t":"2026-10-09T09:35:00Z","v":389,"vw":90.075758},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-10-09T09:40:00Z","v":2545,"vw":90.3},{"c":89.91,"h":89.91,"l":89.91,"n":3,"o":89.91,"t":"2026-10-09T09:45:00Z","v":168,"vw":89.91},{"c":90.17,"h":90.17,"l":90.17,"n":2,"o":90.17,"t":"2026-10-09T09:55:00Z","v":160,"vw":90.17},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-10-09T10:00:00Z","v":242,"vw":90},{"c":90.2,"h":90.2,"l":89.86,"n":24,"o":89.86,"t":"2026-10-09T10:05:00Z","v":669,"vw":90.014286},{"c":89.8,"h":89.87,"l":89.8,"n":30,"o":89.86,"t":"2026-10-09T10:10:00Z","v":1936,"vw":89.807927},{"c":90.05,"h":90.05,"l":89.85,"n":7,"o":89.85,"t":"2026-10-09T10:15:00Z","v":350,"vw":89.973333},{"c":90.0322,"h":90.0322,"l":89.96,"n":8,"o":90.0322,"t":"2026-10-09T10:45:00Z","v":746,"vw":90.020995},{"c":89.9355,"h":89.99,"l":89.5278,"n":56,"o":89.99,"t":"2026-10-09T11:00:00Z","v":1581,"vw":89.779783},{"c":90.05,"h":90.05,"l":89.155,"n":41,"o":89.57,"t":"2026-10-09T11:10:00Z","v":3755,"vw":89.476094},{"c":89.9,"h":90.05,"l":89.3317,"n":21,"o":90.05,"t":"2026-10-09T11:15:00Z","v":3513,"vw":89.687367},{"c":89.78,"h":89.78,"l":89.78,"n":4,"o":89.78,"t":"2026-10-09T11:20:00Z","v":195,"vw":89.78},{"c":90.28,"h":90.28,"l":89.85,"n":73,"o":89.85,"t":"2026-10-09T11:25:00Z","v":4642,"vw":90.173502},{"c":90.6,"h":90.6,"l":90.6,"n":8,"o":90.6,"t":"2026-10-09T11:30:00Z","v":147,"vw":90.6},{"c":90.5,"h":90.5,"l":90.2,"n":21,"o":90.31,"t":"2026-10-09T11:35:00Z","v":1138,"vw":90.356638},{"c":90.48,"h":90.48,"l":90.48,"n":6,"o":90.48,"t":"2026-10-09T11:40:00Z","v":603,"vw":90.48},{"c":90.5352,"h":90.5352,"l":90.5352,"n":5,"o":90.5352,"t":"2026-10-09T11:45:00Z","v":230,"vw":90.5352},{"c":90.1,"h":90.4543,"l":89.7487,"n":20,"o":90.35,"t":"2026-10-09T11:50:00Z","v":1528,"vw":90.169493},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-09T11:55:00Z","v":204,"vw":90.2},{"c":90.3,"h":90.3025,"l":89.921,"n":7,"o":89.921,"t":"2026-10-09T12:00:00Z","v":1285,"vw":90.266139},{"c":90.1953,"h":90.1953,"l":90.1953,"n":13,"o":90.1953,"t":"2026-10-09T12:05:00Z","v":717,"vw":90.1953},{"c":90.08,"h":90.08,"l":89.6,"n":12,"o":89.6,"t":"2026-10-09T12:10:00Z","v":634,"vw":89.804736},{"c":90.2,"h":90.2,"l":90.2,"n":4,"o":90.2,"t":"2026-10-09T12:15:00Z","v":1000,"vw":90.2},{"c":89.9,"h":90.2,"l":89.75,"n":14,"o":90.2,"t":"2026-10-09T12:20:00Z","v":727,"vw":89.87},{"c":90.2,"h":90.2,"l":89.75,"n":12,"o":89.79,"t":"2026-10-09T12:25:00Z","v":772,"vw":89.837896},{"c":90.2,"h":90.2,"l":90.2,"n":4,"o":90.2,"t":"2026-10-09T12:35:00Z","v":249,"vw":90.2},{"c":90,"h":90,"l":89.9,"n":25,"o":89.9,"t":"2026-10-09T12:40:00Z","v":1015,"vw":89.932},{"c":90.2,"h":90.2,"l":89.7,"n":7,"o":89.7,"t":"2026-10-09T12:45:00Z","v":260,"vw":89.95},{"c":89.7,"h":89.7,"l":89.3,"n":28,"o":89.5099,"t":"2026-10-09T12:50:00Z","v":823,"vw":89.568867},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-09T12:55:00Z","v":282,"vw":89.4},{"c":90,"h":90.17,"l":90,"n":16,"o":90,"t":"2026-10-09T13:05:00Z","v":1260,"vw":90.093265},{"c":90,"h":90.1351,"l":89.75,"n":37,"o":89.75,"t":"2026-10-09T13:10:00Z","v":1126,"vw":89.980149},{"c":90.35,"h":90.4,"l":90.18,"n":20,"o":90.18,"t":"2026-10-09T13:15:00Z","v":1376,"vw":90.261304},{"c":90.27,"h":90.27,"l":90.15,"n":56,"o":90.27,"t":"2026-10-09T13:20:00Z","v":1676,"vw":90.257013},{"c":89.6,"h":90.2348,"l":89.5,"n":57,"o":90,"t":"2026-10-09T13:25:00Z","v":4149,"vw":89.838969},{"c":88.245,"h":89.755,"l":87.86,"n":1257,"o":89.71,"t":"2026-10-09T13:30:00Z","v":68962,"vw":89.101829},{"c":87.775,"h":88.245,"l":87,"n":853,"o":88.1,"t":"2026-10-09T13:35:00Z","v":40545,"vw":87.437148},{"c":85.6,"h":87.97,"l":85.14,"n":1365,"o":87.73,"t":"2026-10-09T13:40:00Z","v":63094,"vw":86.115712},{"c":84.665,"h":85.595,"l":84.07,"n":2218,"o":85.52,"t":"2026-10-09T13:45:00Z","v":127287,"vw":84.721684},{"c":83.825,"h":84.8604,"l":83.2901,"n":1798,"o":84.71,"t":"2026-10-09T13:50:00Z","v":77614,"vw":83.808691},{"c":84.095,"h":84.5342,"l":83.5,"n":970,"o":83.6001,"t":"2026-10-09T13:55:00Z","v":54145,"vw":83.897605},{"c":84.27,"h":84.6,"l":83.6,"n":985,"o":84.0741,"t":"2026-10-09T14:00:00Z","v":51261,"vw":84.161596},{"c":83.58,"h":84.32,"l":83.5,"n":908,"o":84.185,"t":"2026-10-09T14:05:00Z","v":35438,"vw":83.82957},{"c":83.92,"h":84.19,"l":82.86,"n":1472,"o":83.89,"t":"2026-10-09T14:10:00Z","v":79860,"vw":83.465158},{"c":83.905,"h":84.4966,"l":83.73,"n":852,"o":83.9299,"t":"2026-10-09T14:15:00Z","v":47470,"vw":84.011149},{"c":84.2519,"h":84.515,"l":83.75,"n":590,"o":83.905,"t":"2026-10-09T14:20:00Z","v":25718,"vw":84.127006},{"c":83.905,"h":84.7533,"l":83.61,"n":701,"o":84.7533,"t":"2026-10-09T14:25:00Z","v":28884,"vw":83.89024},{"c":84.2,"h":84.3111,"l":83.7754,"n":471,"o":83.7754,"t":"2026-10-09T14:30:00Z","v":22736,"vw":84.081842},{"c":84,"h":84.4,"l":84,"n":543,"o":84.26,"t":"2026-10-09T14:35:00Z","v":22345,"vw":84.206261},{"c":83.99,"h":84.07,"l":83.6005,"n":548,"o":84.015,"t":"2026-10-09T14:40:00Z","v":21397,"vw":83.852444},{"c":84.005,"h":84.55,"l":83.8,"n":456,"o":84.05,"t":"2026-10-09T14:45:00Z","v":32197,"vw":84.08495},{"c":84.9585,"h":84.99,"l":83.81,"n":623,"o":83.81,"t":"2026-10-09T14:50:00Z","v":29495,"vw":84.600741},{"c":85.275,"h":85.75,"l":84.825,"n":566,"o":84.9,"t":"2026-10-09T14:55:00Z","v":42012,"vw":85.336161},{"c":85.51,"h":85.51,"l":85.26,"n":347,"o":85.275,"t":"2026-10-09T15:00:00Z","v":16163,"vw":85.365485},{"c":85,"h":85.39,"l":84.54,"n":609,"o":85.37,"t":"2026-10-09T15:05:00Z","v":33354,"vw":84.929921},{"c":84.6856,"h":85.16,"l":84.5,"n":363,"o":84.805,"t":"2026-10-09T15:10:00Z","v":18429,"vw":84.813154},{"c":84.65,"h":84.76,"l":84.33,"n":263,"o":84.44,"t":"2026-10-09T15:15:00Z","v":10983,"vw":84.541246},{"c":84.6,"h":84.765,"l":84.42,"n":311,"o":84.63,"t":"2026-10-09T15:20:00Z","v":10504,"vw":84.605507},{"c":84.26,"h":84.62,"l":84.18,"n":367,"o":84.61,"t":"2026-10-09T15:25:00Z","v":16256,"vw":84.398754},{"c":84.58,"h":84.69,"l":84.03,"n":335,"o":84.17,"t":"2026-10-09T15:30:00Z","v":16206,"vw":84.357612},{"c":84.99,"h":84.99,"l":84.56,"n":272,"o":84.6,"t":"2026-10-09T15:35:00Z","v":10812,"vw":84.778955},{"c":84.605,"h":84.93,"l":84.6,"n":297,"o":84.93,"t":"2026-10-09T15:40:00Z","v":9366,"vw":84.780649},{"c":84.5615,"h":84.87,"l":84.5615,"n":166,"o":84.7635,"t":"2026-10-09T15:45:00Z","v":4366,"vw":84.662195},{"c":84.795,"h":84.8895,"l":84.7225,"n":191,"o":84.7225,"t":"2026-10-09T15:50:00Z","v":5786,"vw":84.798805},{"c":84.51,"h":84.8461,"l":84.51,"n":269,"o":84.8461,"t":"2026-10-09T15:55:00Z","v":13096,"vw":84.600453},{"c":84.58,"h":84.58,"l":84.2,"n":422,"o":84.5,"t":"2026-10-09T16:00:00Z","v":15996,"vw":84.399748},{"c":84.58,"h":84.78,"l":84.445,"n":186,"o":84.4925,"t":"2026-10-09T16:05:00Z","v":6754,"vw":84.578739},{"c":84.69,"h":84.69,"l":84.5,"n":81,"o":84.5,"t":"2026-10-09T16:10:00Z","v":2689,"vw":84.668955},{"c":84.66,"h":84.77,"l":84.58,"n":205,"o":84.58,"t":"2026-10-09T16:15:00Z","v":5353,"vw":84.676621},{"c":84.635,"h":84.775,"l":84.6,"n":244,"o":84.62,"t":"2026-10-09T16:20:00Z","v":11366,"vw":84.667528},{"c":84.725,"h":84.725,"l":84.4467,"n":242,"o":84.5,"t":"2026-10-09T16:25:00Z","v":5389,"vw":84.534241},{"c":84.83,"h":84.9899,"l":84.725,"n":198,"o":84.7293,"t":"2026-10-09T16:30:00Z","v":6802,"vw":84.827585},{"c":84.655,"h":84.74,"l":84.63,"n":128,"o":84.74,"t":"2026-10-09T16:35:00Z","v":4626,"vw":84.676321},{"c":84.41,"h":84.58,"l":84.41,"n":209,"o":84.58,"t":"2026-10-09T16:40:00Z","v":5511,"vw":84.491563},{"c":84.55,"h":84.59,"l":84.4001,"n":182,"o":84.4001,"t":"2026-10-09T16:45:00Z","v":5122,"vw":84.475742},{"c":84.64,"h":84.7857,"l":84.5,"n":190,"o":84.545,"t":"2026-10-09T16:50:00Z","v":8896,"vw":84.704397},{"c":84.42,"h":84.56,"l":84.4,"n":342,"o":84.5,"t":"2026-10-09T16:55:00Z","v":6443,"vw":84.492877},{"c":84.4133,"h":84.53,"l":84.37,"n":263,"o":84.41,"t":"2026-10-09T17:00:00Z","v":6957,"vw":84.463483},{"c":84.4975,"h":84.5025,"l":84.42,"n":172,"o":84.485,"t":"2026-10-09T17:05:00Z","v":3822,"vw":84.463052},{"c":84.5725,"h":84.75,"l":84.39,"n":268,"o":84.5708,"t":"2026-10-09T17:10:00Z","v":12656,"vw":84.659892},{"c":84.67,"h":84.7685,"l":84.5,"n":96,"o":84.5,"t":"2026-10-09T17:15:00Z","v":3265,"vw":84.637162},{"c":84.735,"h":84.83,"l":84.65,"n":215,"o":84.65,"t":"2026-10-09T17:20:00Z","v":8127,"vw":84.729592},{"c":84.675,"h":84.78,"l":84.6,"n":252,"o":84.6005,"t":"2026-10-09T17:25:00Z","v":8301,"vw":84.676552},{"c":84.785,"h":84.88,"l":84.7,"n":306,"o":84.71,"t":"2026-10-09T17:30:00Z","v":9367,"vw":84.777449},{"c":84.74,"h":84.93,"l":84.71,"n":140,"o":84.72,"t":"2026-10-09T17:35:00Z","v":3284,"vw":84.799058},{"c":84.725,"h":84.95,"l":84.72,"n":130,"o":84.84,"t":"2026-10-09T17:40:00Z","v":2549,"vw":84.825687},{"c":84.71,"h":84.8,"l":84.6005,"n":223,"o":84.7434,"t":"2026-10-09T17:45:00Z","v":11664,"vw":84.633847},{"c":84.91,"h":85.08,"l":84.78,"n":224,"o":84.83,"t":"2026-10-09T17:50:00Z","v":8200,"vw":84.938156},{"c":84.98,"h":85.1099,"l":84.85,"n":181,"o":84.91,"t":"2026-10-09T17:55:00Z","v":7483,"vw":84.932629},{"c":84.63,"h":84.85,"l":84.63,"n":225,"o":84.85,"t":"2026-10-09T18:00:00Z","v":7273,"vw":84.739176},{"c":84.67,"h":84.78,"l":84.58,"n":293,"o":84.62,"t":"2026-10-09T18:05:00Z","v":9276,"vw":84.66857},{"c":84.69,"h":84.8,"l":84.6228,"n":205,"o":84.715,"t":"2026-10-09T18:10:00Z","v":6472,"vw":84.673783},{"c":84.46,"h":84.75,"l":84.46,"n":257,"o":84.67,"t":"2026-10-09T18:15:00Z","v":5350,"vw":84.608055},{"c":84.4,"h":84.49,"l":84.39,"n":183,"o":84.39,"t":"2026-10-09T18:20:00Z","v":5502,"vw":84.430303},{"c":84.22,"h":84.5,"l":84.2199,"n":279,"o":84.43,"t":"2026-10-09T18:25:00Z","v":7651,"vw":84.366145},{"c":84.3,"h":84.4,"l":84.13,"n":298,"o":84.27,"t":"2026-10-09T18:30:00Z","v":12426,"vw":84.250717},{"c":84.19,"h":84.2,"l":84.03,"n":291,"o":84.2,"t":"2026-10-09T18:35:00Z","v":10350,"vw":84.140638},{"c":83.975,"h":84.21,"l":83.88,"n":401,"o":84.115,"t":"2026-10-09T18:40:00Z","v":17817,"vw":83.987307},{"c":84.34,"h":84.4599,"l":83.91,"n":400,"o":83.975,"t":"2026-10-09T18:45:00Z","v":14824,"vw":84.072865},{"c":84.315,"h":84.545,"l":84.19,"n":247,"o":84.23,"t":"2026-10-09T18:50:00Z","v":8113,"vw":84.39896},{"c":84.34,"h":84.35,"l":84.2,"n":339,"o":84.3175,"t":"2026-10-09T18:55:00Z","v":11924,"vw":84.300963},{"c":84.24,"h":84.34,"l":84.06,"n":215,"o":84.2,"t":"2026-10-09T19:00:00Z","v":7321,"vw":84.225809},{"c":84.39,"h":84.39,"l":84.11,"n":218,"o":84.2166,"t":"2026-10-09T19:05:00Z","v":7737,"vw":84.210579},{"c":84.6,"h":84.7,"l":84.19,"n":428,"o":84.19,"t":"2026-10-09T19:10:00Z","v":8712,"vw":84.535337},{"c":84.7,"h":84.7,"l":84.51,"n":248,"o":84.51,"t":"2026-10-09T19:15:00Z","v":12094,"vw":84.623637},{"c":85.11,"h":85.2,"l":84.59,"n":382,"o":84.59,"t":"2026-10-09T19:20:00Z","v":15861,"vw":84.958239},{"c":85.1485,"h":85.3699,"l":85,"n":416,"o":85.11,"t":"2026-10-09T19:25:00Z","v":15992,"vw":85.173607},{"c":84.8,"h":85.21,"l":84.6,"n":487,"o":85.04,"t":"2026-10-09T19:30:00Z","v":18832,"vw":84.917308},{"c":84.2,"h":84.725,"l":84.2,"n":516,"o":84.62,"t":"2026-10-09T19:35:00Z","v":21675,"vw":84.436277},{"c":84.115,"h":84.3669,"l":84,"n":484,"o":84.16,"t":"2026-10-09T19:40:00Z","v":18448,"vw":84.185448},{"c":84.28,"h":84.4199,"l":83.86,"n":862,"o":84.01,"t":"2026-10-09T19:45:00Z","v":31584,"vw":84.151951},{"c":84.52,"h":84.78,"l":84.15,"n":1144,"o":84.26,"t":"2026-10-09T19:50:00Z","v":49150,"vw":84.49481},{"c":84.72,"h":84.79,"l":84.28,"n":2715,"o":84.44,"t":"2026-10-09T19:55:00Z","v":118711,"vw":84.561227},{"c":84.75,"h":84.96,"l":84.59,"n":99,"o":84.72,"t":"2026-10-09T20:00:00Z","v":256249,"vw":84.650935},{"c":84.8,"h":84.8,"l":84.66,"n":19,"o":84.75,"t":"2026-10-09T20:10:00Z","v":692,"vw":84.74322},{"c":84.91,"h":84.91,"l":84.91,"n":6,"o":84.91,"t":"2026-10-09T20:20:00Z","v":669,"vw":84.91},{"c":84.81,"h":84.82,"l":84.81,"n":13,"o":84.82,"t":"2026-10-09T20:25:00Z","v":763,"vw":84.812857},{"c":84.64,"h":84.64,"l":84.64,"n":2,"o":84.64,"t":"2026-10-09T20:30:00Z","v":61004,"vw":84.64},{"c":84.81,"h":84.81,"l":84.81,"n":9,"o":84.81,"t":"2026-10-09T20:35:00Z","v":381,"vw":84.81},{"c":84.75,"h":84.78,"l":84.75,"n":12,"o":84.78,"t":"2026-10-09T20:40:00Z","v":881,"vw":84.76458},{"c":85,"h":85,"l":84.9,"n":17,"o":84.9,"t":"2026-10-09T20:45:00Z","v":907,"vw":84.975758},{"c":84.9949,"h":84.9949,"l":84.9949,"n":1,"o":84.9949,"t":"2026-10-09T20:50:00Z","v":200,"vw":84.9949},{"c":85.08,"h":85.08,"l":85.08,"n":1,"o":85.08,"t":"2026-10-09T20:55:00Z","v":100,"vw":85.08},{"c":84.79,"h":84.9,"l":84.79,"n":17,"o":84.9,"t":"2026-10-09T21:00:00Z","v":993,"vw":84.856365},{"c":84.99,"h":84.99,"l":84.99,"n":2,"o":84.99,"t":"2026-10-09T21:05:00Z","v":205,"vw":84.99},{"c":84.7,"h":84.71,"l":84.7,"n":12,"o":84.71,"t":"2026-10-09T21:15:00Z","v":273,"vw":84.705},{"c":84.66,"h":84.66,"l":84.66,"n":8,"o":84.66,"t":"2026-10-09T21:35:00Z","v":1000,"vw":84.66},{"c":84.89,"h":84.89,"l":84.89,"n":3,"o":84.89,"t":"2026-10-09T21:45:00Z","v":628,"vw":84.89},{"c":84.6,"h":84.656,"l":84.6,"n":5,"o":84.656,"t":"2026-10-09T21:55:00Z","v":322,"vw":84.618605},{"c":84.8,"h":84.8,"l":84.5507,"n":17,"o":84.5507,"t":"2026-10-09T22:10:00Z","v":6032,"vw":84.628365},{"c":84.55,"h":84.65,"l":84.55,"n":16,"o":84.65,"t":"2026-10-09T22:20:00Z","v":908,"vw":84.61875},{"c":84.57,"h":84.57,"l":84.57,"n":2,"o":84.57,"t":"2026-10-09T22:30:00Z","v":200,"vw":84.57},{"c":84.6025,"h":84.6025,"l":84.6025,"n":1,"o":84.6025,"t":"2026-10-09T22:35:00Z","v":200,"vw":84.6025},{"c":84.61,"h":84.61,"l":84.5859,"n":7,"o":84.61,"t":"2026-10-09T22:40:00Z","v":1271,"vw":84.601352},{"c":84.63,"h":84.63,"l":84.63,"n":7,"o":84.63,"t":"2026-10-09T22:45:00Z","v":1245,"vw":84.63},{"c":84.7689,"h":84.77,"l":84.64,"n":12,"o":84.64,"t":"2026-10-09T22:50:00Z","v":3283,"vw":84.757703},{"c":84.78,"h":84.78,"l":84.78,"n":3,"o":84.78,"t":"2026-10-09T22:55:00Z","v":111,"vw":84.78},{"c":84.535,"h":84.67,"l":84.535,"n":22,"o":84.67,"t":"2026-10-09T23:00:00Z","v":741,"vw":84.571559},{"c":84.54,"h":84.54,"l":84.54,"n":13,"o":84.54,"t":"2026-10-09T23:10:00Z","v":448,"vw":84.54},{"c":84.58,"h":84.58,"l":84.51,"n":18,"o":84.51,"t":"2026-10-09T23:20:00Z","v":1369,"vw":84.535926},{"c":84.2632,"h":84.2632,"l":84.2632,"n":1,"o":84.2632,"t":"2026-10-09T23:25:00Z","v":100,"vw":84.2632},{"c":84.48,"h":84.48,"l":84.3,"n":23,"o":84.3,"t":"2026-10-09T23:35:00Z","v":1209,"vw":84.379172},{"c":84.36,"h":84.39,"l":84.36,"n":17,"o":84.39,"t":"2026-10-09T23:45:00Z","v":3504,"vw":84.365625},{"c":84.64,"h":84.64,"l":84.36,"n":20,"o":84.36,"t":"2026-10-09T23:50:00Z","v":402,"vw":84.456711},{"c":84.7089,"h":84.8,"l":84.36,"n":18,"o":84.36,"t":"2026-10-09T23:55:00Z","v":979,"vw":84.664832},{"c":84.08,"h":84.96,"l":83.89,"n":293,"o":84.8,"t":"2026-10-12T08:00:00Z","v":12575,"vw":84.449131},{"c":84.22,"h":84.22,"l":84.22,"n":1,"o":84.22,"t":"2026-10-12T08:05:00Z","v":100,"vw":84.22},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-12T08:10:00Z","v":128,"vw":84},{"c":83.91,"h":83.91,"l":83.7,"n":33,"o":83.83,"t":"2026-10-12T08:15:00Z","v":1647,"vw":83.75596},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-12T08:30:00Z","v":148,"vw":83.8},{"c":83.08,"h":83.51,"l":83.08,"n":47,"o":83.51,"t":"2026-10-12T08:35:00Z","v":1391,"vw":83.239252},{"c":83.2,"h":83.2,"l":83.17,"n":36,"o":83.17,"t":"2026-10-12T08:45:00Z","v":832,"vw":83.185269},{"c":83,"h":83.09,"l":83,"n":38,"o":83.09,"t":"2026-10-12T08:50:00Z","v":1596,"vw":83.038372},{"c":82.88,"h":82.88,"l":82.85,"n":11,"o":82.88,"t":"2026-10-12T08:55:00Z","v":929,"vw":82.872624},{"c":83.23,"h":83.23,"l":83.12,"n":22,"o":83.14,"t":"2026-10-12T09:00:00Z","v":955,"vw":83.175801},{"c":82.8,"h":82.8774,"l":82.8,"n":3,"o":82.8,"t":"2026-10-12T09:05:00Z","v":550,"vw":82.849255},{"c":83.02,"h":83.02,"l":83.02,"n":8,"o":83.02,"t":"2026-10-12T09:20:00Z","v":194,"vw":83.02},{"c":83.5,"h":83.5,"l":83.5,"n":9,"o":83.5,"t":"2026-10-12T09:25:00Z","v":254,"vw":83.5},{"c":83.95,"h":83.95,"l":83.95,"n":3,"o":83.95,"t":"2026-10-12T09:45:00Z","v":133,"vw":83.95},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-12T09:50:00Z","v":139,"vw":83.5},{"c":83.4,"h":83.4,"l":83.4,"n":13,"o":83.4,"t":"2026-10-12T10:15:00Z","v":544,"vw":83.4},{"c":83.9,"h":83.9499,"l":83.63,"n":40,"o":83.9499,"t":"2026-10-12T11:00:00Z","v":2623,"vw":83.820464},{"c":83.8122,"h":83.8122,"l":83.28,"n":49,"o":83.39,"t":"2026-10-12T11:10:00Z","v":1584,"vw":83.577411},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-12T11:35:00Z","v":306,"vw":83.3},{"c":83.36,"h":83.36,"l":83.36,"n":1,"o":83.36,"t":"2026-10-12T11:40:00Z","v":515,"vw":83.36},{"c":83.07,"h":83.07,"l":83.07,"n":5,"o":83.07,"t":"2026-10-12T11:45:00Z","v":222,"vw":83.07},{"c":83.1057,"h":83.1057,"l":83.1057,"n":3,"o":83.1057,"t":"2026-10-12T11:50:00Z","v":112,"vw":83.1057},{"c":83.0004,"h":83.0004,"l":83.0004,"n":10,"o":83.0004,"t":"2026-10-12T11:55:00Z","v":4822,"vw":83.0004},{"c":83.1168,"h":83.1168,"l":83,"n":35,"o":83,"t":"2026-10-12T12:00:00Z","v":1470,"vw":83.079158},{"c":83.11,"h":83.15,"l":83,"n":17,"o":83.13,"t":"2026-10-12T12:05:00Z","v":1164,"vw":83.108977},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-12T12:20:00Z","v":101,"vw":83.2},{"c":83.02,"h":83.02,"l":83.02,"n":9,"o":83.02,"t":"2026-10-12T12:30:00Z","v":182,"vw":83.02},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-12T12:35:00Z","v":100,"vw":83.21},{"c":83.34,"h":83.36,"l":83.25,"n":16,"o":83.36,"t":"2026-10-12T12:40:00Z","v":1203,"vw":83.323749},{"c":83.2935,"h":83.2935,"l":83.0847,"n":12,"o":83.0847,"t":"2026-10-12T12:45:00Z","v":537,"vw":83.141409},{"c":83.162,"h":83.4411,"l":83.162,"n":18,"o":83.34,"t":"2026-10-12T12:50:00Z","v":582,"vw":83.309708},{"c":83.1704,"h":83.4396,"l":83.1704,"n":5,"o":83.4396,"t":"2026-10-12T12:55:00Z","v":522,"vw":83.33192},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-12T13:00:00Z","v":118,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":8,"o":83.5,"t":"2026-10-12T13:05:00Z","v":1114,"vw":83.5},{"c":82.99,"h":83.11,"l":82.99,"n":71,"o":83.11,"t":"2026-10-12T13:20:00Z","v":1422,"vw":83.030471},{"c":82,"h":82.55,"l":82,"n":313,"o":82.55,"t":"2026-10-12T13:25:00Z","v":6616,"vw":82.188723},{"c":80.84,"h":82.25,"l":80.1,"n":2155,"o":82.25,"t":"2026-10-12T13:30:00Z","v":121847,"vw":81.376952},{"c":81.5,"h":81.5,"l":80.54,"n":881,"o":80.915,"t":"2026-10-12T13:35:00Z","v":37308,"vw":81.050213},{"c":80.601,"h":81.7126,"l":80.42,"n":933,"o":81.6475,"t":"2026-10-12T13:40:00Z","v":37762,"vw":80.844701},{"c":80.7,"h":81.3586,"l":80.101,"n":756,"o":80.72,"t":"2026-10-12T13:45:00Z","v":35380,"vw":80.517506},{"c":80.11,"h":81,"l":80.11,"n":607,"o":80.8262,"t":"2026-10-12T13:50:00Z","v":23211,"vw":80.736766},{"c":80.54,"h":80.75,"l":80.1101,"n":618,"o":80.24,"t":"2026-10-12T13:55:00Z","v":48372,"vw":80.385512},{"c":79.66,"h":80.59,"l":79.5,"n":1421,"o":80.29,"t":"2026-10-12T14:00:00Z","v":55152,"vw":79.951298},{"c":79.195,"h":79.66,"l":78.89,"n":1700,"o":79.66,"t":"2026-10-12T14:05:00Z","v":85926,"vw":79.290425},{"c":80.355,"h":80.535,"l":79.18,"n":670,"o":79.18,"t":"2026-10-12T14:10:00Z","v":39768,"vw":79.898063},{"c":80.24,"h":80.53,"l":80.17,"n":466,"o":80.46,"t":"2026-10-12T14:15:00Z","v":19407,"vw":80.353707},{"c":79.5,"h":80.36,"l":79.46,"n":466,"o":80.23,"t":"2026-10-12T14:20:00Z","v":18451,"vw":79.946253},{"c":79.48,"h":79.71,"l":79.31,"n":499,"o":79.55,"t":"2026-10-12T14:25:00Z","v":17232,"vw":79.491099},{"c":79.595,"h":79.6995,"l":79.3,"n":411,"o":79.5,"t":"2026-10-12T14:30:00Z","v":14549,"vw":79.511558},{"c":79.475,"h":79.68,"l":79.435,"n":562,"o":79.55,"t":"2026-10-12T14:35:00Z","v":22541,"vw":79.594973},{"c":79.6259,"h":80.11,"l":79.46,"n":660,"o":79.6221,"t":"2026-10-12T14:40:00Z","v":52497,"vw":79.797379},{"c":79.83,"h":79.895,"l":79.46,"n":448,"o":79.605,"t":"2026-10-12T14:45:00Z","v":14371,"vw":79.648933},{"c":79.6,"h":79.8899,"l":79.49,"n":418,"o":79.6,"t":"2026-10-12T14:50:00Z","v":15108,"vw":79.599506},{"c":79.58,"h":79.86,"l":79.5,"n":783,"o":79.64,"t":"2026-10-12T14:55:00Z","v":31316,"vw":79.650005},{"c":78.9,"h":79.56,"l":78.89,"n":1067,"o":79.49,"t":"2026-10-12T15:00:00Z","v":49078,"vw":79.059872},{"c":78.475,"h":79.0899,"l":78.36,"n":1348,"o":78.9,"t":"2026-10-12T15:05:00Z","v":75554,"vw":78.55468},{"c":78.42,"h":78.73,"l":78.2854,"n":673,"o":78.4,"t":"2026-10-12T15:10:00Z","v":30809,"vw":78.474725},{"c":77.9192,"h":78.7,"l":77.9,"n":941,"o":78.55,"t":"2026-10-12T15:15:00Z","v":36981,"vw":78.199426},{"c":77.6601,"h":78.15,"l":77.6601,"n":788,"o":77.91,"t":"2026-10-12T15:20:00Z","v":33869,"vw":77.95444},{"c":77.63,"h":77.8699,"l":77.59,"n":643,"o":77.76,"t":"2026-10-12T15:25:00Z","v":23429,"vw":77.745336},{"c":78.17,"h":78.2631,"l":77.43,"n":1381,"o":77.63,"t":"2026-10-12T15:30:00Z","v":55424,"vw":77.746288},{"c":78.29,"h":78.29,"l":77.85,"n":520,"o":78.12,"t":"2026-10-12T15:35:00Z","v":24421,"vw":78.073714},{"c":78.455,"h":78.4973,"l":78.25,"n":625,"o":78.26,"t":"2026-10-12T15:40:00Z","v":25768,"vw":78.394353},{"c":78.5642,"h":78.6616,"l":78.33,"n":470,"o":78.4,"t":"2026-10-12T15:45:00Z","v":17428,"vw":78.492813},{"c":79.02,"h":79.06,"l":78.46,"n":496,"o":78.65,"t":"2026-10-12T15:50:00Z","v":28164,"vw":78.835933},{"c":79.12,"h":79.395,"l":78.925,"n":468,"o":78.97,"t":"2026-10-12T15:55:00Z","v":13015,"vw":79.223809},{"c":79.41,"h":79.6718,"l":78.97,"n":460,"o":79,"t":"2026-10-12T16:00:00Z","v":19133,"vw":79.272186},{"c":78.99,"h":79.49,"l":78.9,"n":380,"o":79.47,"t":"2026-10-12T16:05:00Z","v":14526,"vw":79.230403},{"c":79.11,"h":79.255,"l":78.9,"n":547,"o":78.9773,"t":"2026-10-12T16:10:00Z","v":28624,"vw":79.088461},{"c":79.105,"h":79.2209,"l":79.07,"n":239,"o":79.1,"t":"2026-10-12T16:15:00Z","v":9334,"vw":79.133147},{"c":78.86,"h":79.17,"l":78.78,"n":294,"o":79.14,"t":"2026-10-12T16:20:00Z","v":10450,"vw":78.998944},{"c":78.68,"h":78.865,"l":78.59,"n":309,"o":78.865,"t":"2026-10-12T16:25:00Z","v":12949,"vw":78.733583},{"c":78.6951,"h":78.8789,"l":78.65,"n":315,"o":78.6713,"t":"2026-10-12T16:30:00Z","v":8785,"vw":78.761558},{"c":78.68,"h":78.83,"l":78.68,"n":257,"o":78.8,"t":"2026-10-12T16:35:00Z","v":6412,"vw":78.778694},{"c":78.15,"h":78.79,"l":78.11,"n":654,"o":78.73,"t":"2026-10-12T16:40:00Z","v":32561,"vw":78.381016},{"c":77.89,"h":78.15,"l":77.87,"n":843,"o":78.11,"t":"2026-10-12T16:45:00Z","v":45282,"vw":78.04272},{"c":78.2495,"h":78.25,"l":77.65,"n":704,"o":77.88,"t":"2026-10-12T16:50:00Z","v":43980,"vw":78.005047},{"c":77.99,"h":78.33,"l":77.99,"n":335,"o":78.2,"t":"2026-10-12T16:55:00Z","v":15122,"vw":78.179604},{"c":78.42,"h":78.47,"l":77.98,"n":335,"o":77.98,"t":"2026-10-12T17:00:00Z","v":24155,"vw":78.166404},{"c":78.425,"h":78.595,"l":78.25,"n":326,"o":78.44,"t":"2026-10-12T17:05:00Z","v":11485,"vw":78.399835},{"c":78.345,"h":78.5299,"l":78.265,"n":334,"o":78.41,"t":"2026-10-12T17:10:00Z","v":11107,"vw":78.373512},{"c":78.36,"h":78.36,"l":78.2,"n":327,"o":78.3051,"t":"2026-10-12T17:15:00Z","v":11040,"vw":78.290645},{"c":78.2072,"h":78.38,"l":78.16,"n":314,"o":78.37,"t":"2026-10-12T17:20:00Z","v":10262,"vw":78.263432},{"c":78.085,"h":78.19,"l":78.065,"n":305,"o":78.11,"t":"2026-10-12T17:25:00Z","v":8071,"vw":78.113515},{"c":77.97,"h":78.175,"l":77.94,"n":289,"o":78.09,"t":"2026-10-12T17:30:00Z","v":9327,"vw":78.02682},{"c":77.945,"h":77.9613,"l":77.82,"n":338,"o":77.94,"t":"2026-10-12T17:35:00Z","v":19183,"vw":77.909268},{"c":78.04,"h":78.04,"l":77.8401,"n":332,"o":77.98,"t":"2026-10-12T17:40:00Z","v":12267,"vw":77.945848},{"c":77.92,"h":78.0879,"l":77.92,"n":203,"o":78,"t":"2026-10-12T17:45:00Z","v":6586,"vw":77.977881},{"c":78.0299,"h":78.0703,"l":77.92,"n":298,"o":77.99,"t":"2026-10-12T17:50:00Z","v":10810,"vw":77.984419},{"c":77.8175,"h":77.945,"l":77.7975,"n":411,"o":77.92,"t":"2026-10-12T17:55:00Z","v":15247,"vw":77.893326},{"c":77.54,"h":77.83,"l":77.54,"n":403,"o":77.78,"t":"2026-10-12T18:00:00Z","v":11968,"vw":77.695617},{"c":77.72,"h":77.78,"l":77.5588,"n":484,"o":77.6,"t":"2026-10-12T18:05:00Z","v":16305,"vw":77.681295},{"c":77.65,"h":77.7,"l":77.58,"n":244,"o":77.685,"t":"2026-10-12T18:10:00Z","v":5809,"vw":77.657895},{"c":77.57,"h":77.7099,"l":77.45,"n":538,"o":77.6,"t":"2026-10-12T18:15:00Z","v":21706,"vw":77.549927},{"c":77.64,"h":77.74,"l":77.46,"n":343,"o":77.5,"t":"2026-10-12T18:20:00Z","v":10716,"vw":77.625471},{"c":77.78,"h":77.8,"l":77.61,"n":354,"o":77.7,"t":"2026-10-12T18:25:00Z","v":12360,"vw":77.72624},{"c":77.84,"h":77.88,"l":77.63,"n":352,"o":77.75,"t":"2026-10-12T18:30:00Z","v":12312,"vw":77.724652},{"c":77.835,"h":77.9545,"l":77.76,"n":208,"o":77.85,"t":"2026-10-12T18:35:00Z","v":6571,"vw":77.861842},{"c":77.94,"h":77.94,"l":77.73,"n":520,"o":77.87,"t":"2026-10-12T18:40:00Z","v":35734,"vw":77.838173},{"c":77.95,"h":78.1691,"l":77.8,"n":324,"o":77.96,"t":"2026-10-12T18:45:00Z","v":14161,"vw":77.985463},{"c":78.285,"h":78.285,"l":77.85,"n":324,"o":77.96,"t":"2026-10-12T18:50:00Z","v":14747,"vw":78.02831},{"c":78.115,"h":78.3337,"l":78.02,"n":301,"o":78.22,"t":"2026-10-12T18:55:00Z","v":14380,"vw":78.21599},{"c":78.02,"h":78.19,"l":77.9,"n":394,"o":78.115,"t":"2026-10-12T19:00:00Z","v":45901,"vw":78.074672},{"c":77.77,"h":78.0593,"l":77.77,"n":378,"o":78.025,"t":"2026-10-12T19:05:00Z","v":12479,"vw":77.925176},{"c":78.16,"h":78.1999,"l":77.845,"n":423,"o":77.845,"t":"2026-10-12T19:10:00Z","v":23611,"vw":78.007044},{"c":77.99,"h":78.17,"l":77.8,"n":479,"o":78.15,"t":"2026-10-12T19:15:00Z","v":23990,"vw":77.94877},{"c":78.38,"h":78.64,"l":77.94,"n":617,"o":77.94,"t":"2026-10-12T19:20:00Z","v":34479,"vw":78.260177},{"c":78.5051,"h":78.7,"l":78.37,"n":609,"o":78.38,"t":"2026-10-12T19:25:00Z","v":33254,"vw":78.486786},{"c":78.11,"h":78.79,"l":77.89,"n":646,"o":78.59,"t":"2026-10-12T19:30:00Z","v":45289,"vw":78.212302},{"c":78.36,"h":78.36,"l":78.01,"n":590,"o":78.04,"t":"2026-10-12T19:35:00Z","v":33433,"vw":78.130877},{"c":78.17,"h":78.27,"l":78.0401,"n":516,"o":78.24,"t":"2026-10-12T19:40:00Z","v":25876,"vw":78.127871},{"c":78.04,"h":78.16,"l":77.9005,"n":659,"o":78.12,"t":"2026-10-12T19:45:00Z","v":31721,"vw":78.027979},{"c":78.0875,"h":78.39,"l":77.97,"n":1160,"o":78.1,"t":"2026-10-12T19:50:00Z","v":70744,"vw":78.089962},{"c":78.2,"h":78.28,"l":78.06,"n":2580,"o":78.06,"t":"2026-10-12T19:55:00Z","v":144376,"vw":78.182296},{"c":79.28,"h":79.5,"l":78.18,"n":323,"o":78.18,"t":"2026-10-12T20:00:00Z","v":133624,"vw":78.229998},{"c":78.15,"h":78.8683,"l":78.15,"n":36,"o":78.39,"t":"2026-10-12T20:05:00Z","v":4604,"vw":78.251254},{"c":78.2,"h":78.2,"l":78.2,"n":10,"o":78.2,"t":"2026-10-12T20:10:00Z","v":788,"vw":78.2},{"c":78.85,"h":78.85,"l":78.15,"n":7,"o":78.15,"t":"2026-10-12T20:20:00Z","v":1060,"vw":78.403809},{"c":78.324,"h":78.324,"l":78.18,"n":19,"o":78.2,"t":"2026-10-12T20:25:00Z","v":82517,"vw":78.180782},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-12T20:30:00Z","v":475,"vw":78.5},{"c":78.18,"h":78.18,"l":78.18,"n":1,"o":78.18,"t":"2026-10-12T20:35:00Z","v":115,"vw":78.18},{"c":78.55,"h":78.55,"l":78.5,"n":30,"o":78.5,"t":"2026-10-12T20:40:00Z","v":796,"vw":78.517949},{"c":78.57,"h":78.57,"l":78.55,"n":7,"o":78.55,"t":"2026-10-12T20:45:00Z","v":280,"vw":78.56},{"c":78.49,"h":78.55,"l":78.49,"n":23,"o":78.55,"t":"2026-10-12T20:50:00Z","v":817,"vw":78.523154},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-10-12T20:55:00Z","v":103,"vw":78.5},{"c":78.75,"h":78.75,"l":78.2,"n":2,"o":78.2,"t":"2026-10-12T21:00:00Z","v":350,"vw":78.357143},{"c":78.45,"h":78.45,"l":78.45,"n":25,"o":78.45,"t":"2026-10-12T21:30:00Z","v":660,"vw":78.45},{"c":78.5,"h":78.5,"l":78.5,"n":23,"o":78.5,"t":"2026-10-12T21:35:00Z","v":1962,"vw":78.5},{"c":78.26,"h":78.32,"l":78.1,"n":158,"o":78.2,"t":"2026-10-12T21:40:00Z","v":4680,"vw":78.198686},{"c":78,"h":78,"l":78,"n":26,"o":78,"t":"2026-10-12T21:45:00Z","v":411,"vw":78},{"c":77.9,"h":77.9,"l":77.9,"n":4,"o":77.9,"t":"2026-10-12T21:50:00Z","v":243,"vw":77.9},{"c":77.9,"h":77.9,"l":77.85,"n":11,"o":77.9,"t":"2026-10-12T21:55:00Z","v":929,"vw":77.892429},{"c":78.451,"h":78.451,"l":78.2,"n":9,"o":78.2,"t":"2026-10-12T22:10:00Z","v":973,"vw":78.321232},{"c":78.2,"h":78.2,"l":78.2,"n":28,"o":78.2,"t":"2026-10-12T22:20:00Z","v":592,"vw":78.2},{"c":78.49,"h":78.49,"l":78.49,"n":1,"o":78.49,"t":"2026-10-12T22:40:00Z","v":100,"vw":78.49},{"c":78.2,"h":78.35,"l":77.77,"n":76,"o":78.35,"t":"2026-10-12T22:50:00Z","v":4046,"vw":77.952211},{"c":77.9,"h":77.9,"l":77.9,"n":6,"o":77.9,"t":"2026-10-12T23:00:00Z","v":181,"vw":77.9},{"c":77.9,"h":78.18,"l":77.9,"n":99,"o":78.0901,"t":"2026-10-12T23:05:00Z","v":1336,"vw":78.059295},{"c":77.5,"h":77.58,"l":77.5,"n":128,"o":77.58,"t":"2026-10-12T23:15:00Z","v":4100,"vw":77.563565},{"c":77.2034,"h":77.56,"l":77.2034,"n":4,"o":77.56,"t":"2026-10-12T23:20:00Z","v":212,"vw":77.3817},{"c":76.88,"h":77.38,"l":76.88,"n":202,"o":77.1,"t":"2026-10-12T23:30:00Z","v":7259,"vw":76.923809},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-12T23:35:00Z","v":500,"vw":76.88},{"c":76.88,"h":77.45,"l":76.88,"n":11,"o":77.45,"t":"2026-10-12T23:40:00Z","v":440,"vw":77.019024},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-12T23:45:00Z","v":194,"vw":77},{"c":77.05,"h":77.05,"l":77.05,"n":3,"o":77.05,"t":"2026-10-12T23:50:00Z","v":173,"vw":77.05},{"c":76.15,"h":77.76,"l":75.91,"n":582,"o":76.35,"t":"2026-10-13T08:00:00Z","v":18340,"vw":76.750217},{"c":76.75,"h":76.75,"l":76.75,"n":11,"o":76.75,"t":"2026-10-13T08:05:00Z","v":175,"vw":76.75},{"c":77.5,"h":77.5,"l":77.04,"n":11,"o":77.04,"t":"2026-10-13T08:15:00Z","v":479,"vw":77.231667},{"c":77,"h":77.01,"l":77,"n":14,"o":77.01,"t":"2026-10-13T08:20:00Z","v":671,"vw":77.002273},{"c":77.7,"h":77.7,"l":77.7,"n":9,"o":77.7,"t":"2026-10-13T08:25:00Z","v":544,"vw":77.7},{"c":77.57,"h":77.77,"l":77.57,"n":19,"o":77.77,"t":"2026-10-13T08:30:00Z","v":999,"vw":77.618188},{"c":77.99,"h":77.99,"l":77.99,"n":2,"o":77.99,"t":"2026-10-13T08:40:00Z","v":1000,"vw":77.99},{"c":77.6,"h":78,"l":77.6,"n":42,"o":77.99,"t":"2026-10-13T08:45:00Z","v":2551,"vw":77.941886},{"c":77.6,"h":77.76,"l":77.6,"n":46,"o":77.76,"t":"2026-10-13T08:50:00Z","v":4007,"vw":77.604991},{"c":77.38,"h":77.38,"l":77.38,"n":5,"o":77.38,"t":"2026-10-13T08:55:00Z","v":306,"vw":77.38},{"c":77.7,"h":77.7,"l":77.7,"n":4,"o":77.7,"t":"2026-10-13T09:15:00Z","v":259,"vw":77.7},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-13T09:30:00Z","v":150,"vw":77.95},{"c":77.32,"h":77.32,"l":77.32,"n":6,"o":77.32,"t":"2026-10-13T09:40:00Z","v":268,"vw":77.32},{"c":77.25,"h":77.25,"l":77.25,"n":9,"o":77.25,"t":"2026-10-13T09:45:00Z","v":186,"vw":77.25},{"c":77.24,"h":77.24,"l":77.24,"n":7,"o":77.24,"t":"2026-10-13T10:00:00Z","v":275,"vw":77.24},{"c":77.4,"h":77.5,"l":77.39,"n":6,"o":77.5,"t":"2026-10-13T10:10:00Z","v":521,"vw":77.418072},{"c":77.32,"h":77.32,"l":77.32,"n":12,"o":77.32,"t":"2026-10-13T10:15:00Z","v":216,"vw":77.32},{"c":77.16,"h":77.16,"l":77.16,"n":3,"o":77.16,"t":"2026-10-13T10:20:00Z","v":161,"vw":77.16},{"c":77,"h":77.2,"l":77,"n":35,"o":77.2,"t":"2026-10-13T10:25:00Z","v":1328,"vw":77.042456},{"c":77.1,"h":77.1,"l":77.1,"n":3,"o":77.1,"t":"2026-10-13T10:45:00Z","v":134,"vw":77.1},{"c":76.62,"h":76.9,"l":76.62,"n":35,"o":76.9,"t":"2026-10-13T10:50:00Z","v":1139,"vw":76.751972},{"c":76.375,"h":76.375,"l":76.01,"n":191,"o":76.31,"t":"2026-10-13T11:00:00Z","v":2876,"vw":76.281408},{"c":76.1262,"h":76.21,"l":76.1,"n":14,"o":76.21,"t":"2026-10-13T11:05:00Z","v":2080,"vw":76.133504},{"c":76.2,"h":76.2,"l":76.2,"n":9,"o":76.2,"t":"2026-10-13T11:10:00Z","v":301,"vw":76.2},{"c":75.8,"h":76.62,"l":75.8,"n":91,"o":76.62,"t":"2026-10-13T11:15:00Z","v":4955,"vw":76.059891},{"c":75.9399,"h":75.9399,"l":75.8,"n":11,"o":75.8,"t":"2026-10-13T11:20:00Z","v":739,"vw":75.823317},{"c":76.076,"h":76.15,"l":76.076,"n":5,"o":76.15,"t":"2026-10-13T11:25:00Z","v":319,"vw":76.121169},{"c":76.31,"h":76.31,"l":76.3,"n":15,"o":76.3,"t":"2026-10-13T11:30:00Z","v":959,"vw":76.308413},{"c":76.19,"h":76.19,"l":76.19,"n":6,"o":76.19,"t":"2026-10-13T11:35:00Z","v":208,"vw":76.19},{"c":76.02,"h":76.02,"l":76.02,"n":5,"o":76.02,"t":"2026-10-13T11:40:00Z","v":432,"vw":76.02},{"c":75.95,"h":76.01,"l":75.95,"n":62,"o":76.01,"t":"2026-10-13T11:50:00Z","v":3160,"vw":75.996052},{"c":76.19,"h":76.19,"l":76.19,"n":7,"o":76.19,"t":"2026-10-13T11:55:00Z","v":216,"vw":76.19},{"c":75.8,"h":75.8,"l":75.8,"n":39,"o":75.8,"t":"2026-10-13T12:00:00Z","v":1036,"vw":75.8},{"c":76.3,"h":77,"l":75.7,"n":54,"o":75.9189,"t":"2026-10-13T12:05:00Z","v":3092,"vw":76.073677},{"c":75.6796,"h":76.4,"l":75.6238,"n":33,"o":76,"t":"2026-10-13T12:10:00Z","v":7029,"vw":76.043489},{"c":76.16,"h":76.16,"l":76.16,"n":6,"o":76.16,"t":"2026-10-13T12:15:00Z","v":177,"vw":76.16},{"c":76.14,"h":76.14,"l":76.14,"n":7,"o":76.14,"t":"2026-10-13T12:20:00Z","v":505,"vw":76.14},{"c":76.15,"h":76.15,"l":76.12,"n":31,"o":76.12,"t":"2026-10-13T12:25:00Z","v":2115,"vw":76.139603},{"c":75.8,"h":75.8,"l":75.8,"n":4,"o":75.8,"t":"2026-10-13T12:30:00Z","v":129,"vw":75.8},{"c":75.67,"h":75.85,"l":75.67,"n":102,"o":75.72,"t":"2026-10-13T12:35:00Z","v":4952,"vw":75.729849},{"c":75.5424,"h":75.66,"l":75.52,"n":26,"o":75.57,"t":"2026-10-13T12:40:00Z","v":3843,"vw":75.550018},{"c":75.1,"h":75.59,"l":75.1,"n":64,"o":75.59,"t":"2026-10-13T12:45:00Z","v":2070,"vw":75.354361},{"c":75.2,"h":75.46,"l":75.2,"n":57,"o":75.46,"t":"2026-10-13T12:50:00Z","v":3223,"vw":75.253739},{"c":74.88,"h":75.155,"l":74.88,"n":387,"o":75.155,"t":"2026-10-13T12:55:00Z","v":18537,"vw":74.996355},{"c":75,"h":75.02,"l":75,"n":53,"o":75,"t":"2026-10-13T13:00:00Z","v":2170,"vw":75.001529},{"c":74.9,"h":74.9,"l":74.5769,"n":66,"o":74.77,"t":"2026-10-13T13:05:00Z","v":1758,"vw":74.763066},{"c":74.8131,"h":74.86,"l":74.78,"n":49,"o":74.82,"t":"2026-10-13T13:10:00Z","v":2457,"vw":74.811318},{"c":74.78,"h":75,"l":74.78,"n":39,"o":74.8,"t":"2026-10-13T13:15:00Z","v":4131,"vw":74.793107},{"c":74.8,"h":74.8,"l":74.5717,"n":24,"o":74.5717,"t":"2026-10-13T13:20:00Z","v":2400,"vw":74.733004},{"c":75.14,"h":75.3588,"l":74.61,"n":210,"o":74.86,"t":"2026-10-13T13:25:00Z","v":7166,"vw":74.892462},{"c":75.0555,"h":75.65,"l":73.37,"n":2529,"o":75.025,"t":"2026-10-13T13:30:00Z","v":185166,"vw":74.536455},{"c":76.075,"h":76.42,"l":74.4,"n":1181,"o":75.05,"t":"2026-10-13T13:35:00Z","v":60007,"vw":75.719867},{"c":76.905,"h":77.77,"l":75.93,"n":950,"o":75.93,"t":"2026-10-13T13:40:00Z","v":43884,"vw":76.838043},{"c":76.075,"h":77,"l":75.83,"n":608,"o":76.81,"t":"2026-10-13T13:45:00Z","v":27271,"vw":76.369717},{"c":75.83,"h":76.82,"l":75.67,"n":583,"o":76.075,"t":"2026-10-13T13:50:00Z","v":32550,"vw":76.187386},{"c":75.525,"h":76.145,"l":75.3201,"n":930,"o":75.815,"t":"2026-10-13T13:55:00Z","v":58378,"vw":75.924595},{"c":75.99,"h":76.19,"l":75.46,"n":670,"o":75.7,"t":"2026-10-13T14:00:00Z","v":31099,"vw":75.911117},{"c":76.17,"h":76.6391,"l":75.5752,"n":703,"o":75.915,"t":"2026-10-13T14:05:00Z","v":39921,"vw":76.250928},{"c":77,"h":77.2,"l":76.19,"n":775,"o":76.19,"t":"2026-10-13T14:10:00Z","v":73708,"vw":76.765341},{"c":76.44,"h":77.1998,"l":76.2353,"n":465,"o":76.92,"t":"2026-10-13T14:15:00Z","v":31916,"vw":76.8362},{"c":76.61,"h":76.935,"l":76.01,"n":323,"o":76.51,"t":"2026-10-13T14:20:00Z","v":10847,"vw":76.532628},{"c":76.39,"h":76.9899,"l":76.33,"n":374,"o":76.6,"t":"2026-10-13T14:25:00Z","v":20888,"vw":76.843178},{"c":76.355,"h":76.51,"l":75.7975,"n":502,"o":76.5,"t":"2026-10-13T14:30:00Z","v":15018,"vw":76.178313},{"c":76.635,"h":76.7759,"l":76.2,"n":344,"o":76.2,"t":"2026-10-13T14:35:00Z","v":10597,"vw":76.561024},{"c":76.25,"h":76.77,"l":76.03,"n":341,"o":76.41,"t":"2026-10-13T14:40:00Z","v":11820,"vw":76.421486},{"c":75.915,"h":76.3712,"l":75.915,"n":426,"o":76.25,"t":"2026-10-13T14:45:00Z","v":15166,"vw":76.170203},{"c":75.43,"h":75.98,"l":75.4,"n":457,"o":75.84,"t":"2026-10-13T14:50:00Z","v":13595,"vw":75.580916},{"c":75.43,"h":75.51,"l":75.28,"n":432,"o":75.41,"t":"2026-10-13T14:55:00Z","v":22021,"vw":75.376644},{"c":75.38,"h":75.82,"l":75.3105,"n":356,"o":75.36,"t":"2026-10-13T15:00:00Z","v":9646,"vw":75.582254},{"c":75.52,"h":75.8636,"l":75.3302,"n":397,"o":75.455,"t":"2026-10-13T15:05:00Z","v":15675,"vw":75.585636},{"c":75.52,"h":75.69,"l":75.34,"n":252,"o":75.52,"t":"2026-10-13T15:10:00Z","v":7370,"vw":75.568588},{"c":75.2204,"h":75.6813,"l":75.22,"n":349,"o":75.6813,"t":"2026-10-13T15:15:00Z","v":11516,"vw":75.361615},{"c":75.04,"h":75.34,"l":74.99,"n":739,"o":75.22,"t":"2026-10-13T15:20:00Z","v":31633,"vw":75.121175},{"c":74.665,"h":75.285,"l":74.6,"n":442,"o":75.04,"t":"2026-10-13T15:25:00Z","v":12398,"vw":74.909862},{"c":74.365,"h":74.7199,"l":74.2835,"n":653,"o":74.65,"t":"2026-10-13T15:30:00Z","v":45095,"vw":74.521874},{"c":74.17,"h":74.365,"l":74.01,"n":648,"o":74.36,"t":"2026-10-13T15:35:00Z","v":55654,"vw":74.181794},{"c":74.42,"h":74.63,"l":74.14,"n":581,"o":74.14,"t":"2026-10-13T15:40:00Z","v":36180,"vw":74.438966},{"c":74.675,"h":74.675,"l":74.1106,"n":527,"o":74.31,"t":"2026-10-13T15:45:00Z","v":23029,"vw":74.534819},{"c":75.115,"h":75.115,"l":74.7,"n":296,"o":74.72,"t":"2026-10-13T15:50:00Z","v":9899,"vw":74.858782},{"c":75.605,"h":75.6444,"l":74.91,"n":472,"o":74.92,"t":"2026-10-13T15:55:00Z","v":11326,"vw":75.207663},{"c":75.3,"h":75.73,"l":75.19,"n":490,"o":75.31,"t":"2026-10-13T16:00:00Z","v":36429,"vw":75.342036},{"c":75.215,"h":75.6,"l":75.07,"n":381,"o":75.34,"t":"2026-10-13T16:05:00Z","v":18259,"vw":75.371066},{"c":75.2,"h":75.39,"l":75.09,"n":423,"o":75.215,"t":"2026-10-13T16:10:00Z","v":15413,"vw":75.281726},{"c":75.615,"h":75.75,"l":75.1,"n":461,"o":75.1,"t":"2026-10-13T16:15:00Z","v":24237,"vw":75.338081},{"c":75.9788,"h":75.9788,"l":75.55,"n":339,"o":75.65,"t":"2026-10-13T16:20:00Z","v":21725,"vw":75.670883},{"c":76.165,"h":76.28,"l":75.7,"n":339,"o":75.87,"t":"2026-10-13T16:25:00Z","v":10775,"vw":75.95725},{"c":76.49,"h":76.785,"l":76.145,"n":588,"o":76.145,"t":"2026-10-13T16:30:00Z","v":40390,"vw":76.614155},{"c":76.49,"h":76.8034,"l":76.3198,"n":366,"o":76.49,"t":"2026-10-13T16:35:00Z","v":12417,"vw":76.503696},{"c":76.3218,"h":76.5476,"l":76.1281,"n":250,"o":76.34,"t":"2026-10-13T16:40:00Z","v":16625,"vw":76.333801},{"c":76.28,"h":76.67,"l":76.24,"n":276,"o":76.24,"t":"2026-10-13T16:45:00Z","v":7114,"vw":76.495124},{"c":76.42,"h":76.44,"l":76.3,"n":228,"o":76.44,"t":"2026-10-13T16:50:00Z","v":6316,"vw":76.34868},{"c":76.145,"h":76.51,"l":76.03,"n":344,"o":76.31,"t":"2026-10-13T16:55:00Z","v":11188,"vw":76.298785},{"c":76.015,"h":76.2189,"l":75.78,"n":326,"o":76.18,"t":"2026-10-13T17:00:00Z","v":19618,"vw":75.92091},{"c":75.965,"h":76.17,"l":75.95,"n":233,"o":75.96,"t":"2026-10-13T17:05:00Z","v":5677,"vw":76.022782},{"c":75.87,"h":76.0948,"l":75.85,"n":233,"o":75.94,"t":"2026-10-13T17:10:00Z","v":7696,"vw":75.965971},{"c":75.91,"h":76.1999,"l":75.89,"n":309,"o":75.96,"t":"2026-10-13T17:15:00Z","v":9953,"vw":76.026435},{"c":75.7,"h":76.01,"l":75.7,"n":287,"o":75.93,"t":"2026-10-13T17:20:00Z","v":7074,"vw":75.895555},{"c":75.51,"h":75.76,"l":75.51,"n":460,"o":75.7,"t":"2026-10-13T17:25:00Z","v":10474,"vw":75.662887},{"c":75.2518,"h":75.6542,"l":74.71,"n":1122,"o":75.5,"t":"2026-10-13T17:30:00Z","v":49326,"vw":75.122092},{"c":75.685,"h":75.92,"l":75.405,"n":238,"o":75.405,"t":"2026-10-13T17:35:00Z","v":9296,"vw":75.588355},{"c":75.75,"h":75.9295,"l":75.6,"n":156,"o":75.625,"t":"2026-10-13T17:40:00Z","v":4081,"vw":75.752212},{"c":75.265,"h":75.805,"l":75.265,"n":391,"o":75.75,"t":"2026-10-13T17:45:00Z","v":14022,"vw":75.510067},{"c":75.4,"h":75.4,"l":75.12,"n":275,"o":75.265,"t":"2026-10-13T17:50:00Z","v":7535,"vw":75.258739},{"c":75.515,"h":75.62,"l":75.215,"n":229,"o":75.29,"t":"2026-10-13T17:55:00Z","v":7308,"vw":75.475671},{"c":75.504,"h":75.605,"l":75.44,"n":174,"o":75.515,"t":"2026-10-13T18:00:00Z","v":5304,"vw":75.532789},{"c":75.78,"h":76.29,"l":75.53,"n":345,"o":75.53,"t":"2026-10-13T18:05:00Z","v":11155,"vw":75.883731},{"c":75.905,"h":76.1,"l":75.79,"n":303,"o":76,"t":"2026-10-13T18:10:00Z","v":12578,"vw":75.964312},{"c":75.87,"h":76.005,"l":75.81,"n":362,"o":75.905,"t":"2026-10-13T18:15:00Z","v":9426,"vw":75.907004},{"c":76.65,"h":76.668,"l":75.94,"n":498,"o":75.98,"t":"2026-10-13T18:20:00Z","v":40973,"vw":76.399781},{"c":76.58,"h":77.15,"l":76.58,"n":539,"o":76.65,"t":"2026-10-13T18:25:00Z","v":39208,"vw":76.875134},{"c":76.36,"h":76.73,"l":76.36,"n":346,"o":76.56,"t":"2026-10-13T18:30:00Z","v":14552,"vw":76.509282},{"c":76.01,"h":76.47,"l":76.01,"n":229,"o":76.435,"t":"2026-10-13T18:35:00Z","v":7151,"vw":76.359454},{"c":76.08,"h":76.26,"l":76,"n":232,"o":76.26,"t":"2026-10-13T18:40:00Z","v":8641,"vw":76.150351},{"c":76.185,"h":76.43,"l":76.05,"n":355,"o":76.135,"t":"2026-10-13T18:45:00Z","v":16115,"vw":76.277231},{"c":76.19,"h":76.3299,"l":76.05,"n":307,"o":76.185,"t":"2026-10-13T18:50:00Z","v":16164,"vw":76.248129},{"c":76.15,"h":76.3745,"l":76.08,"n":260,"o":76.29,"t":"2026-10-13T18:55:00Z","v":9632,"vw":76.233238},{"c":76.095,"h":76.22,"l":75.97,"n":377,"o":76.11,"t":"2026-10-13T19:00:00Z","v":15355,"vw":76.108773},{"c":76.42,"h":76.49,"l":76.09,"n":355,"o":76.095,"t":"2026-10-13T19:05:00Z","v":13614,"vw":76.305251},{"c":76.34,"h":76.54,"l":76.23,"n":381,"o":76.42,"t":"2026-10-13T19:10:00Z","v":17246,"vw":76.387502},{"c":76.69,"h":76.86,"l":76.31,"n":378,"o":76.35,"t":"2026-10-13T19:15:00Z","v":15294,"vw":76.596165},{"c":77.14,"h":77.14,"l":76.8,"n":454,"o":76.94,"t":"2026-10-13T19:20:00Z","v":15346,"vw":76.949147},{"c":77,"h":77.2388,"l":77,"n":549,"o":77.15,"t":"2026-10-13T19:25:00Z","v":20420,"vw":77.118235},{"c":76.85,"h":77.28,"l":76.85,"n":695,"o":77.25,"t":"2026-10-13T19:30:00Z","v":28230,"vw":77.052441},{"c":76.8077,"h":77.06,"l":76.6725,"n":691,"o":76.8249,"t":"2026-10-13T19:35:00Z","v":25115,"vw":76.828041},{"c":77.145,"h":77.2521,"l":76.83,"n":738,"o":76.87,"t":"2026-10-13T19:40:00Z","v":23434,"vw":77.066899},{"c":77.16,"h":77.34,"l":77.03,"n":700,"o":77.14,"t":"2026-10-13T19:45:00Z","v":28832,"vw":77.197809},{"c":77.11,"h":77.335,"l":76.9,"n":1552,"o":77.15,"t":"2026-10-13T19:50:00Z","v":54295,"vw":77.119},{"c":77.51,"h":77.66,"l":77.14,"n":2760,"o":77.22,"t":"2026-10-13T19:55:00Z","v":140696,"vw":77.495425},{"c":78,"h":78,"l":77.51,"n":54,"o":77.51,"t":"2026-10-13T20:00:00Z","v":214289,"vw":77.514034},{"c":79,"h":79.06,"l":77.73,"n":439,"o":77.963,"t":"2026-10-13T20:05:00Z","v":38828,"vw":78.221168},{"c":78.51,"h":79.5,"l":77.59,"n":230,"o":79.04,"t":"2026-10-13T20:10:00Z","v":17443,"vw":78.888092},{"c":78.53,"h":78.72,"l":78.5,"n":32,"o":78.5,"t":"2026-10-13T20:15:00Z","v":1207,"vw":78.533211},{"c":78.5,"h":78.95,"l":78.45,"n":103,"o":78.75,"t":"2026-10-13T20:20:00Z","v":4727,"vw":78.649726},{"c":78.88,"h":78.94,"l":78.75,"n":55,"o":78.75,"t":"2026-10-13T20:25:00Z","v":1969,"vw":78.836316},{"c":78.95,"h":78.95,"l":78.87,"n":24,"o":78.8725,"t":"2026-10-13T20:30:00Z","v":909,"vw":78.895506},{"c":78.99,"h":78.99,"l":77.51,"n":17,"o":77.51,"t":"2026-10-13T20:35:00Z","v":1112,"vw":77.924343},{"c":78.89,"h":78.95,"l":78.89,"n":9,"o":78.95,"t":"2026-10-13T20:40:00Z","v":327,"vw":78.92},{"c":78.79,"h":78.79,"l":78.79,"n":5,"o":78.79,"t":"2026-10-13T20:45:00Z","v":280,"vw":78.79},{"c":78.6604,"h":78.6604,"l":78.6604,"n":2,"o":78.6604,"t":"2026-10-13T20:55:00Z","v":109,"vw":78.6604},{"c":78.99,"h":78.99,"l":78.9,"n":177,"o":78.9,"t":"2026-10-13T21:05:00Z","v":2175,"vw":78.966804},{"c":78.99,"h":79.19,"l":78.99,"n":24,"o":79,"t":"2026-10-13T21:10:00Z","v":651,"vw":79.045323},{"c":78.9,"h":78.9,"l":78.9,"n":10,"o":78.9,"t":"2026-10-13T21:15:00Z","v":255,"vw":78.9},{"c":79.2,"h":79.3,"l":78.9,"n":29,"o":78.9,"t":"2026-10-13T21:20:00Z","v":1924,"vw":78.98755},{"c":78.6,"h":79.3,"l":78.6,"n":9,"o":79.3,"t":"2026-10-13T21:25:00Z","v":419,"vw":79.062712},{"c":79.3244,"h":79.3244,"l":79.17,"n":41,"o":79.3,"t":"2026-10-13T21:30:00Z","v":685,"vw":79.243905},{"c":78.8846,"h":78.8846,"l":78.8846,"n":1,"o":78.8846,"t":"2026-10-13T21:40:00Z","v":150,"vw":78.8846},{"c":79.27,"h":79.5,"l":79.27,"n":15,"o":79.5,"t":"2026-10-13T21:45:00Z","v":381,"vw":79.423333},{"c":79.37,"h":79.37,"l":79.37,"n":11,"o":79.37,"t":"2026-10-13T21:50:00Z","v":157,"vw":79.37},{"c":79.3,"h":79.3,"l":79,"n":12,"o":79.05,"t":"2026-10-13T22:00:00Z","v":620,"vw":79.141818},{"c":78.99,"h":79,"l":78.99,"n":11,"o":79,"t":"2026-10-13T22:05:00Z","v":489,"vw":78.99365},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-10-13T22:10:00Z","v":100,"vw":78.98},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-10-13T22:15:00Z","v":652,"vw":79},{"c":79.17,"h":79.17,"l":79.17,"n":3,"o":79.17,"t":"2026-10-13T22:25:00Z","v":130,"vw":79.17},{"c":79.46,"h":79.5,"l":79.2,"n":40,"o":79.2,"t":"2026-10-13T22:30:00Z","v":2166,"vw":79.291995},{"c":79.5,"h":79.5,"l":79.4,"n":9,"o":79.4,"t":"2026-10-13T22:35:00Z","v":1098,"vw":79.410891},{"c":79.5,"h":79.55,"l":79.5,"n":13,"o":79.55,"t":"2026-10-13T22:40:00Z","v":941,"vw":79.521299},{"c":79.5,"h":79.5,"l":79.36,"n":10,"o":79.36,"t":"2026-10-13T22:50:00Z","v":397,"vw":79.450178},{"c":79.36,"h":79.5,"l":79.22,"n":14,"o":79.22,"t":"2026-10-13T22:55:00Z","v":1001,"vw":79.399092},{"c":79.2,"h":79.25,"l":79.2,"n":31,"o":79.25,"t":"2026-10-13T23:00:00Z","v":2948,"vw":79.210349},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-13T23:10:00Z","v":110,"vw":79.5},{"c":79.3743,"h":79.3743,"l":79.3743,"n":4,"o":79.3743,"t":"2026-10-13T23:15:00Z","v":204,"vw":79.3743},{"c":79,"h":79.21,"l":79,"n":4,"o":79.21,"t":"2026-10-13T23:30:00Z","v":202,"vw":79.105},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-13T23:35:00Z","v":602,"vw":79.1},{"c":79.5,"h":79.5,"l":79.3,"n":6,"o":79.3,"t":"2026-10-13T23:40:00Z","v":1470,"vw":79.32069},{"c":79.0601,"h":79.0601,"l":79.0001,"n":6,"o":79.0001,"t":"2026-10-13T23:45:00Z","v":671,"vw":79.046254},{"c":79.15,"h":79.19,"l":79.06,"n":29,"o":79.09,"t":"2026-10-13T23:50:00Z","v":1192,"vw":79.126059},{"c":79,"h":79.33,"l":79,"n":30,"o":79.33,"t":"2026-10-13T23:55:00Z","v":1943,"vw":79.098553},{"c":78.3,"h":79.7,"l":77.21,"n":424,"o":78.12,"t":"2026-10-14T08:00:00Z","v":15628,"vw":78.193833},{"c":78.8,"h":78.8,"l":77.96,"n":25,"o":77.96,"t":"2026-10-14T08:05:00Z","v":952,"vw":78.421538},{"c":79.4595,"h":79.54,"l":79.4595,"n":3,"o":79.54,"t":"2026-10-14T08:10:00Z","v":279,"vw":79.503409},{"c":79.7,"h":79.7,"l":79.7,"n":18,"o":79.7,"t":"2026-10-14T08:15:00Z","v":566,"vw":79.7},{"c":79.49,"h":80,"l":79.49,"n":21,"o":80,"t":"2026-10-14T08:20:00Z","v":444,"vw":79.721818},{"c":79.01,"h":79.21,"l":79.01,"n":52,"o":79.21,"t":"2026-10-14T08:25:00Z","v":1055,"vw":79.146128},{"c":79.23,"h":79.23,"l":79.23,"n":2,"o":79.23,"t":"2026-10-14T08:35:00Z","v":243,"vw":79.23},{"c":78.5,"h":78.6,"l":78.33,"n":23,"o":78.6,"t":"2026-10-14T08:45:00Z","v":2406,"vw":78.572911},{"c":78.5,"h":78.55,"l":78.5,"n":18,"o":78.54,"t":"2026-10-14T08:50:00Z","v":603,"vw":78.5225},{"c":77.6,"h":78.1,"l":77.6,"n":98,"o":78.1,"t":"2026-10-14T09:05:00Z","v":3400,"vw":77.805617},{"c":77.72,"h":77.72,"l":77.52,"n":49,"o":77.6,"t":"2026-10-14T09:25:00Z","v":3550,"vw":77.567435},{"c":78,"h":78,"l":77.86,"n":64,"o":77.86,"t":"2026-10-14T09:40:00Z","v":1978,"vw":77.966905},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-14T09:45:00Z","v":127,"vw":78},{"c":78.01,"h":78.01,"l":78.01,"n":2,"o":78.01,"t":"2026-10-14T09:55:00Z","v":128,"vw":78.01},{"c":77.79,"h":77.79,"l":77.79,"n":19,"o":77.79,"t":"2026-10-14T10:00:00Z","v":318,"vw":77.79},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-14T10:15:00Z","v":126,"vw":78},{"c":77.77,"h":77.81,"l":77.76,"n":32,"o":77.77,"t":"2026-10-14T10:45:00Z","v":1807,"vw":77.777904},{"c":77.53,"h":77.53,"l":77.51,"n":29,"o":77.52,"t":"2026-10-14T10:50:00Z","v":1408,"vw":77.520192},{"c":76.88,"h":78.9,"l":76.88,"n":478,"o":77.75,"t":"2026-10-14T11:00:00Z","v":15534,"vw":77.692234},{"c":77.2947,"h":77.2947,"l":76.9,"n":57,"o":76.9,"t":"2026-10-14T11:05:00Z","v":2423,"vw":77.121277},{"c":77.59,"h":78.49,"l":77.0388,"n":32,"o":77.0388,"t":"2026-10-14T11:10:00Z","v":1938,"vw":77.386015},{"c":77.83,"h":77.83,"l":77.83,"n":4,"o":77.83,"t":"2026-10-14T11:20:00Z","v":313,"vw":77.83},{"c":77.1,"h":77.35,"l":77.1,"n":23,"o":77.35,"t":"2026-10-14T11:25:00Z","v":3508,"vw":77.129002},{"c":78.46,"h":78.46,"l":77.2,"n":13,"o":77.2,"t":"2026-10-14T11:30:00Z","v":1711,"vw":77.277883},{"c":78.46,"h":78.46,"l":78.46,"n":2,"o":78.46,"t":"2026-10-14T11:35:00Z","v":132,"vw":78.46},{"c":77.08,"h":77.2,"l":77.08,"n":24,"o":77.2,"t":"2026-10-14T11:40:00Z","v":836,"vw":77.130861},{"c":77.1503,"h":77.39,"l":77.1503,"n":11,"o":77.39,"t":"2026-10-14T11:45:00Z","v":348,"vw":77.27015},{"c":77.5,"h":77.5,"l":77.45,"n":14,"o":77.5,"t":"2026-10-14T11:50:00Z","v":1272,"vw":77.494048},{"c":77,"h":77,"l":77,"n":7,"o":77,"t":"2026-10-14T11:55:00Z","v":254,"vw":77},{"c":77.5,"h":77.5,"l":77.4,"n":7,"o":77.4,"t":"2026-10-14T12:00:00Z","v":663,"vw":77.472713},{"c":77.2063,"h":77.2063,"l":77.2063,"n":2,"o":77.2063,"t":"2026-10-14T12:05:00Z","v":303,"vw":77.2063},{"c":77.71,"h":78,"l":77.71,"n":12,"o":78,"t":"2026-10-14T12:10:00Z","v":1216,"vw":77.973636},{"c":77.38,"h":77.71,"l":77.38,"n":6,"o":77.71,"t":"2026-10-14T12:20:00Z","v":494,"vw":77.454157},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-14T12:25:00Z","v":715,"vw":77},{"c":75.91,"h":77.5,"l":75.69,"n":268,"o":77.5,"t":"2026-10-14T12:30:00Z","v":9448,"vw":76.345596},{"c":75.3662,"h":75.9,"l":75.3662,"n":145,"o":75.8,"t":"2026-10-14T12:35:00Z","v":21718,"vw":75.599147},{"c":75.4325,"h":75.8915,"l":75.3,"n":61,"o":75.3781,"t":"2026-10-14T12:40:00Z","v":5064,"vw":75.538125},{"c":75.6878,"h":75.6878,"l":75.3,"n":40,"o":75.3,"t":"2026-10-14T12:45:00Z","v":4854,"vw":75.451152},{"c":76.0084,"h":76.0084,"l":75.5,"n":38,"o":75.5,"t":"2026-10-14T12:50:00Z","v":1306,"vw":75.744054},{"c":75.5,"h":75.66,"l":75.3,"n":103,"o":75.53,"t":"2026-10-14T12:55:00Z","v":6415,"vw":75.548966},{"c":75.26,"h":75.5,"l":75.25,"n":57,"o":75.32,"t":"2026-10-14T13:00:00Z","v":2419,"vw":75.305833},{"c":75.24,"h":75.5,"l":75.23,"n":69,"o":75.33,"t":"2026-10-14T13:05:00Z","v":5409,"vw":75.311157},{"c":75.4,"h":75.4,"l":75.2405,"n":65,"o":75.25,"t":"2026-10-14T13:10:00Z","v":4018,"vw":75.290105},{"c":75.0145,"h":75.3979,"l":74.9,"n":139,"o":75.2437,"t":"2026-10-14T13:15:00Z","v":7052,"vw":75.074973},{"c":74.6839,"h":74.85,"l":74.51,"n":127,"o":74.85,"t":"2026-10-14T13:20:00Z","v":4327,"vw":74.723255},{"c":74.68,"h":75.6,"l":74.68,"n":93,"o":75.5,"t":"2026-10-14T13:25:00Z","v":3140,"vw":75.053448},{"c":75.3658,"h":76.085,"l":74.53,"n":982,"o":74.56,"t":"2026-10-14T13:30:00Z","v":72670,"vw":74.949905},{"c":75.45,"h":75.555,"l":74.32,"n":1061,"o":75.01,"t":"2026-10-14T13:35:00Z","v":53125,"vw":74.811484},{"c":75.095,"h":76.035,"l":74.8,"n":770,"o":75.37,"t":"2026-10-14T13:40:00Z","v":37692,"vw":75.595198},{"c":75.89,"h":76.2781,"l":74.8001,"n":682,"o":74.98,"t":"2026-10-14T13:45:00Z","v":46900,"vw":75.609569},{"c":75.31,"h":75.875,"l":74.95,"n":470,"o":75.875,"t":"2026-10-14T13:50:00Z","v":25341,"vw":75.501474},{"c":74.555,"h":75.34,"l":74.4,"n":666,"o":75.34,"t":"2026-10-14T13:55:00Z","v":33878,"vw":74.835272},{"c":74.551,"h":75.13,"l":74.35,"n":540,"o":74.35,"t":"2026-10-14T14:00:00Z","v":26356,"vw":74.63565},{"c":75,"h":75.15,"l":74.6,"n":514,"o":74.85,"t":"2026-10-14T14:05:00Z","v":17874,"vw":74.813045},{"c":74.61,"h":75.1416,"l":74.25,"n":604,"o":75,"t":"2026-10-14T14:10:00Z","v":36054,"vw":74.553916},{"c":74.9,"h":74.92,"l":74.52,"n":489,"o":74.52,"t":"2026-10-14T14:15:00Z","v":17682,"vw":74.739621},{"c":74.47,"h":74.8,"l":74.36,"n":434,"o":74.8,"t":"2026-10-14T14:20:00Z","v":17758,"vw":74.577762},{"c":74.11,"h":74.47,"l":73.808,"n":987,"o":74.47,"t":"2026-10-14T14:25:00Z","v":36750,"vw":74.117385},{"c":74.0501,"h":74.44,"l":73.97,"n":508,"o":74.19,"t":"2026-10-14T14:30:00Z","v":23922,"vw":74.198391},{"c":74.095,"h":74.42,"l":74,"n":467,"o":74.07,"t":"2026-10-14T14:35:00Z","v":15447,"vw":74.20655},{"c":74.9523,"h":75.0277,"l":74.1,"n":523,"o":74.1,"t":"2026-10-14T14:40:00Z","v":18641,"vw":74.622003},{"c":74.8775,"h":75.39,"l":74.76,"n":428,"o":74.87,"t":"2026-10-14T14:45:00Z","v":18116,"vw":75.071769},{"c":74.685,"h":74.86,"l":74.4,"n":364,"o":74.8,"t":"2026-10-14T14:50:00Z","v":28691,"vw":74.549807},{"c":75.07,"h":75.155,"l":74.6,"n":326,"o":74.86,"t":"2026-10-14T14:55:00Z","v":10772,"vw":74.939727},{"c":74.56,"h":75.015,"l":74.51,"n":432,"o":74.93,"t":"2026-10-14T15:00:00Z","v":17654,"vw":74.821136},{"c":73.9001,"h":74.545,"l":73.88,"n":543,"o":74.5,"t":"2026-10-14T15:05:00Z","v":35167,"vw":74.0849},{"c":74,"h":74.1399,"l":73.69,"n":521,"o":74.02,"t":"2026-10-14T15:10:00Z","v":19751,"vw":73.912468},{"c":73.96,"h":74.11,"l":73.7502,"n":396,"o":73.77,"t":"2026-10-14T15:15:00Z","v":15647,"vw":73.96262},{"c":73.64,"h":73.855,"l":73.4005,"n":513,"o":73.8,"t":"2026-10-14T15:20:00Z","v":24830,"vw":73.596585},{"c":73.4,"h":73.72,"l":73.372,"n":547,"o":73.575,"t":"2026-10-14T15:25:00Z","v":38803,"vw":73.498247},{"c":73.115,"h":73.525,"l":73.01,"n":723,"o":73.435,"t":"2026-10-14T15:30:00Z","v":28352,"vw":73.242133},{"c":72.915,"h":73.66,"l":72.72,"n":1022,"o":73.2,"t":"2026-10-14T15:35:00Z","v":60238,"vw":73.033338},{"c":72.76,"h":73.0026,"l":72.58,"n":528,"o":72.93,"t":"2026-10-14T15:40:00Z","v":21644,"vw":72.838857},{"c":72.965,"h":73.12,"l":72.6009,"n":428,"o":72.76,"t":"2026-10-14T15:45:00Z","v":19160,"vw":72.859152},{"c":73.2,"h":73.4019,"l":72.91,"n":310,"o":72.99,"t":"2026-10-14T15:50:00Z","v":16918,"vw":73.097502},{"c":73.56,"h":73.56,"l":73.12,"n":426,"o":73.21,"t":"2026-10-14T15:55:00Z","v":14877,"vw":73.247108},{"c":72.7231,"h":73.605,"l":72.6,"n":403,"o":73.475,"t":"2026-10-14T16:00:00Z","v":15739,"vw":72.937585},{"c":72.9789,"h":73.28,"l":72.54,"n":363,"o":72.61,"t":"2026-10-14T16:05:00Z","v":18277,"vw":72.9278},{"c":72.305,"h":73,"l":72.12,"n":831,"o":72.995,"t":"2026-10-14T16:10:00Z","v":48042,"vw":72.396999},{"c":72.58,"h":72.64,"l":72.08,"n":766,"o":72.2184,"t":"2026-10-14T16:15:00Z","v":46546,"vw":72.247243},{"c":71.91,"h":72.58,"l":71.91,"n":789,"o":72.58,"t":"2026-10-14T16:20:00Z","v":37923,"vw":72.165278},{"c":72.02,"h":72.23,"l":71.9201,"n":401,"o":71.975,"t":"2026-10-14T16:25:00Z","v":19547,"vw":72.043182},{"c":72.245,"h":72.33,"l":71.86,"n":536,"o":72.01,"t":"2026-10-14T16:30:00Z","v":29225,"vw":72.049457},{"c":72.62,"h":72.74,"l":72.29,"n":451,"o":72.3996,"t":"2026-10-14T16:35:00Z","v":15906,"vw":72.478499},{"c":73.16,"h":73.22,"l":72.39,"n":519,"o":72.5859,"t":"2026-10-14T16:40:00Z","v":24858,"vw":72.891671},{"c":73.1201,"h":73.4199,"l":73.0605,"n":275,"o":73.17,"t":"2026-10-14T16:45:00Z","v":11753,"vw":73.288926},{"c":73.1599,"h":73.34,"l":73.01,"n":371,"o":73.32,"t":"2026-10-14T16:50:00Z","v":16431,"vw":73.145869},{"c":73.195,"h":73.4999,"l":73.1451,"n":397,"o":73.1451,"t":"2026-10-14T16:55:00Z","v":20049,"vw":73.302627},{"c":73,"h":73.3125,"l":73,"n":433,"o":73.2,"t":"2026-10-14T17:00:00Z","v":15420,"vw":73.144559},{"c":72.54,"h":73.145,"l":72.54,"n":332,"o":73.145,"t":"2026-10-14T17:05:00Z","v":11979,"vw":72.888492},{"c":72.4,"h":72.7608,"l":72.4,"n":333,"o":72.7608,"t":"2026-10-14T17:10:00Z","v":12029,"vw":72.561049},{"c":72.41,"h":72.5413,"l":72.25,"n":391,"o":72.4,"t":"2026-10-14T17:15:00Z","v":16518,"vw":72.387226},{"c":72.44,"h":72.8,"l":72.35,"n":462,"o":72.48,"t":"2026-10-14T17:20:00Z","v":25440,"vw":72.537871},{"c":71.675,"h":72.605,"l":71.58,"n":839,"o":72.515,"t":"2026-10-14T17:25:00Z","v":41995,"vw":72.027482},{"c":71.7851,"h":71.95,"l":71.65,"n":539,"o":71.82,"t":"2026-10-14T17:30:00Z","v":21497,"vw":71.813515},{"c":71.61,"h":71.82,"l":71.38,"n":616,"o":71.81,"t":"2026-10-14T17:35:00Z","v":20131,"vw":71.540239},{"c":71.7443,"h":71.88,"l":71.5,"n":620,"o":71.525,"t":"2026-10-14T17:40:00Z","v":37358,"vw":71.709008},{"c":71.42,"h":71.77,"l":71.42,"n":387,"o":71.77,"t":"2026-10-14T17:45:00Z","v":10787,"vw":71.5606},{"c":71.34,"h":71.52,"l":71.05,"n":528,"o":71.42,"t":"2026-10-14T17:50:00Z","v":19906,"vw":71.257238},{"c":71.22,"h":71.305,"l":71.02,"n":780,"o":71.305,"t":"2026-10-14T17:55:00Z","v":28895,"vw":71.151693},{"c":71.32,"h":71.5,"l":71,"n":619,"o":71.24,"t":"2026-10-14T18:00:00Z","v":37532,"vw":71.275323},{"c":71.25,"h":71.5499,"l":71.2,"n":466,"o":71.45,"t":"2026-10-14T18:05:00Z","v":18106,"vw":71.334378},{"c":71.8,"h":71.8,"l":71.08,"n":559,"o":71.25,"t":"2026-10-14T18:10:00Z","v":29295,"vw":71.280985},{"c":71.43,"h":71.9199,"l":71.15,"n":303,"o":71.66,"t":"2026-10-14T18:15:00Z","v":17639,"vw":71.529718},{"c":71.12,"h":71.5233,"l":70.93,"n":778,"o":71.44,"t":"2026-10-14T18:20:00Z","v":29884,"vw":71.174933},{"c":70.94,"h":71.27,"l":70.6,"n":760,"o":71.22,"t":"2026-10-14T18:25:00Z","v":49434,"vw":70.823886},{"c":70.92,"h":71.09,"l":70.78,"n":476,"o":70.965,"t":"2026-10-14T18:30:00Z","v":25551,"vw":70.93712},{"c":70.52,"h":70.9125,"l":70.43,"n":946,"o":70.9,"t":"2026-10-14T18:35:00Z","v":43292,"vw":70.624043},{"c":70.4626,"h":70.57,"l":70.12,"n":1048,"o":70.525,"t":"2026-10-14T18:40:00Z","v":58873,"vw":70.346108},{"c":70.43,"h":70.6108,"l":70.26,"n":878,"o":70.39,"t":"2026-10-14T18:45:00Z","v":46345,"vw":70.444638},{"c":70.67,"h":70.7499,"l":70.35,"n":669,"o":70.52,"t":"2026-10-14T18:50:00Z","v":31098,"vw":70.507277},{"c":70.29,"h":70.8699,"l":70.29,"n":547,"o":70.68,"t":"2026-10-14T18:55:00Z","v":28388,"vw":70.59575},{"c":69.97,"h":70.2993,"l":69.81,"n":1825,"o":70.25,"t":"2026-10-14T19:00:00Z","v":54176,"vw":70.021431},{"c":70.13,"h":70.34,"l":69.9,"n":647,"o":70.06,"t":"2026-10-14T19:05:00Z","v":31974,"vw":70.177142},{"c":70.26,"h":70.53,"l":69.98,"n":692,"o":70.22,"t":"2026-10-14T19:10:00Z","v":35101,"vw":70.272671},{"c":70.78,"h":70.8166,"l":70.06,"n":762,"o":70.19,"t":"2026-10-14T19:15:00Z","v":44016,"vw":70.314487},{"c":70.9225,"h":71,"l":70.48,"n":604,"o":70.78,"t":"2026-10-14T19:20:00Z","v":42353,"vw":70.788978},{"c":70.9251,"h":71.1385,"l":70.6,"n":871,"o":70.9175,"t":"2026-10-14T19:25:00Z","v":79962,"vw":70.91782},{"c":71.17,"h":71.3597,"l":70.67,"n":893,"o":70.75,"t":"2026-10-14T19:30:00Z","v":62536,"vw":71.053693},{"c":71.13,"h":71.6601,"l":71.05,"n":1432,"o":71.14,"t":"2026-10-14T19:35:00Z","v":98491,"vw":71.244798},{"c":71.175,"h":71.61,"l":71.12,"n":1181,"o":71.14,"t":"2026-10-14T19:40:00Z","v":63783,"vw":71.372487},{"c":71.46,"h":71.72,"l":71.02,"n":1921,"o":71.18,"t":"2026-10-14T19:45:00Z","v":107648,"vw":71.31221},{"c":71.46,"h":71.71,"l":71.285,"n":1503,"o":71.465,"t":"2026-10-14T19:50:00Z","v":104567,"vw":71.470808},{"c":71.45,"h":71.504,"l":71.1,"n":2958,"o":71.46,"t":"2026-10-14T19:55:00Z","v":191776,"vw":71.31741},{"c":71.7,"h":71.75,"l":71.298,"n":70,"o":71.49,"t":"2026-10-14T20:00:00Z","v":199042,"vw":71.494821},{"c":71.6,"h":71.9225,"l":71.6,"n":10,"o":71.9225,"t":"2026-10-14T20:05:00Z","v":736,"vw":71.676071},{"c":71.6,"h":71.8271,"l":71.5,"n":87,"o":71.68,"t":"2026-10-14T20:10:00Z","v":3721,"vw":71.56934},{"c":71.35,"h":71.6,"l":71.35,"n":39,"o":71.48,"t":"2026-10-14T20:15:00Z","v":2753,"vw":71.554719},{"c":71.67,"h":71.67,"l":71.3,"n":9,"o":71.3,"t":"2026-10-14T20:20:00Z","v":764,"vw":71.403813},{"c":71.59,"h":71.62,"l":71.5504,"n":17,"o":71.62,"t":"2026-10-14T20:25:00Z","v":571,"vw":71.5868},{"c":71.5707,"h":71.7786,"l":71.5707,"n":10,"o":71.7786,"t":"2026-10-14T20:30:00Z","v":466,"vw":71.7093},{"c":71.49,"h":71.49,"l":71.49,"n":11,"o":71.49,"t":"2026-10-14T20:45:00Z","v":7972,"vw":71.49},{"c":71.18,"h":71.18,"l":71.18,"n":3,"o":71.18,"t":"2026-10-14T20:50:00Z","v":810,"vw":71.18},{"c":71.35,"h":71.35,"l":71.35,"n":5,"o":71.35,"t":"2026-10-14T20:55:00Z","v":219,"vw":71.35},{"c":71,"h":71.3,"l":71,"n":24,"o":71.3,"t":"2026-10-14T21:05:00Z","v":650,"vw":71.234066},{"c":71,"h":71.11,"l":71,"n":25,"o":71.11,"t":"2026-10-14T21:15:00Z","v":376,"vw":71.047826},{"c":71,"h":71,"l":71,"n":14,"o":71,"t":"2026-10-14T21:25:00Z","v":4937,"vw":71},{"c":71.0001,"h":71.0697,"l":71.0001,"n":28,"o":71.01,"t":"2026-10-14T21:30:00Z","v":515,"vw":71.0266},{"c":70.8,"h":70.8,"l":70.8,"n":3,"o":70.8,"t":"2026-10-14T21:35:00Z","v":250,"vw":70.8},{"c":70.72,"h":70.89,"l":70.72,"n":25,"o":70.8,"t":"2026-10-14T21:40:00Z","v":1798,"vw":70.755672},{"c":70.155,"h":70.61,"l":70,"n":40,"o":70.61,"t":"2026-10-14T21:50:00Z","v":969,"vw":70.267732},{"c":70.53,"h":70.54,"l":70.53,"n":4,"o":70.54,"t":"2026-10-14T21:55:00Z","v":2215,"vw":70.539091},{"c":71,"h":71.44,"l":70.9,"n":5,"o":70.9,"t":"2026-10-14T22:00:00Z","v":524,"vw":71.207364},{"c":70.6879,"h":70.6879,"l":70.6879,"n":2,"o":70.6879,"t":"2026-10-14T22:05:00Z","v":408,"vw":70.6879},{"c":70.55,"h":71,"l":70,"n":60,"o":71,"t":"2026-10-14T22:10:00Z","v":2188,"vw":70.515879},{"c":69.9214,"h":70.16,"l":69.9214,"n":114,"o":70.06,"t":"2026-10-14T22:15:00Z","v":4676,"vw":70.005895},{"c":69.86,"h":70.2,"l":69.6668,"n":96,"o":69.8,"t":"2026-10-14T22:20:00Z","v":4518,"vw":69.986561},{"c":70.883,"h":70.883,"l":70.244,"n":57,"o":70.37,"t":"2026-10-14T22:25:00Z","v":1953,"vw":70.353422},{"c":70.17,"h":70.2691,"l":70.15,"n":39,"o":70.2,"t":"2026-10-14T22:30:00Z","v":2639,"vw":70.188377},{"c":70.01,"h":70.01,"l":70.01,"n":7,"o":70.01,"t":"2026-10-14T22:35:00Z","v":245,"vw":70.01},{"c":69.92,"h":70.15,"l":69.8,"n":96,"o":70,"t":"2026-10-14T22:40:00Z","v":3984,"vw":69.991562},{"c":70.25,"h":70.4198,"l":70,"n":16,"o":70,"t":"2026-10-14T22:45:00Z","v":2211,"vw":70.2412},{"c":70.25,"h":70.25,"l":70.25,"n":5,"o":70.25,"t":"2026-10-14T22:50:00Z","v":1026,"vw":70.25},{"c":70.0868,"h":70.4732,"l":70.03,"n":18,"o":70.28,"t":"2026-10-14T22:55:00Z","v":5880,"vw":70.359979},{"c":70.07,"h":70.18,"l":69.7,"n":178,"o":70,"t":"2026-10-14T23:00:00Z","v":10947,"vw":69.940356},{"c":69.6,"h":70.4541,"l":69.6,"n":37,"o":70.05,"t":"2026-10-14T23:05:00Z","v":1935,"vw":69.98556},{"c":69.5,"h":69.6,"l":69,"n":168,"o":69.6,"t":"2026-10-14T23:10:00Z","v":2432,"vw":69.392846},{"c":69,"h":69.25,"l":69,"n":79,"o":69.25,"t":"2026-10-14T23:15:00Z","v":1634,"vw":69.145115},{"c":68.95,"h":69,"l":68.305,"n":182,"o":69,"t":"2026-10-14T23:20:00Z","v":9242,"vw":68.730266},{"c":69.6,"h":70.5,"l":68.61,"n":155,"o":69.305,"t":"2026-10-14T23:25:00Z","v":4665,"vw":69.942413},{"c":68.75,"h":69.7675,"l":68.61,"n":108,"o":69,"t":"2026-10-14T23:30:00Z","v":3925,"vw":68.877209},{"c":68.8,"h":68.8,"l":68.61,"n":32,"o":68.75,"t":"2026-10-14T23:35:00Z","v":2685,"vw":68.632607},{"c":68.5,"h":69,"l":68.5,"n":50,"o":68.5,"t":"2026-10-14T23:40:00Z","v":3175,"vw":68.687428},{"c":69.5,"h":69.5,"l":68.79,"n":61,"o":69,"t":"2026-10-14T23:45:00Z","v":1566,"vw":69.09875},{"c":68.45,"h":69.143,"l":68.29,"n":38,"o":68.5,"t":"2026-10-14T23:50:00Z","v":4274,"vw":68.333595},{"c":68.5,"h":68.74,"l":68.3669,"n":48,"o":68.49,"t":"2026-10-14T23:55:00Z","v":4159,"vw":68.528569},{"c":68.96,"h":69.97,"l":68.29,"n":664,"o":68.29,"t":"2026-10-15T08:00:00Z","v":26881,"vw":69.144076},{"c":68.24,"h":69.71,"l":67.8,"n":66,"o":68.07,"t":"2026-10-15T08:05:00Z","v":2352,"vw":68.10492},{"c":67.8054,"h":67.8054,"l":67.7,"n":7,"o":67.7,"t":"2026-10-15T08:10:00Z","v":1103,"vw":67.753479},{"c":67.88,"h":67.88,"l":67.5,"n":20,"o":67.77,"t":"2026-10-15T08:15:00Z","v":2915,"vw":67.632724},{"c":67.7,"h":67.7,"l":67.5354,"n":8,"o":67.5354,"t":"2026-10-15T08:20:00Z","v":284,"vw":67.606348},{"c":68,"h":68,"l":67.77,"n":39,"o":67.87,"t":"2026-10-15T08:25:00Z","v":1383,"vw":67.885597},{"c":67.95,"h":68,"l":67.7,"n":35,"o":68,"t":"2026-10-15T08:30:00Z","v":1600,"vw":67.90479},{"c":68,"h":68,"l":68,"n":6,"o":68,"t":"2026-10-15T08:35:00Z","v":1503,"vw":68},{"c":68,"h":68,"l":68,"n":4,"o":68,"t":"2026-10-15T08:40:00Z","v":220,"vw":68},{"c":68.39,"h":68.41,"l":68,"n":27,"o":68,"t":"2026-10-15T08:45:00Z","v":3554,"vw":68.27235},{"c":68.41,"h":68.41,"l":68.41,"n":13,"o":68.41,"t":"2026-10-15T08:50:00Z","v":364,"vw":68.41},{"c":68.52,"h":68.52,"l":68.52,"n":2,"o":68.52,"t":"2026-10-15T09:00:00Z","v":136,"vw":68.52},{"c":68.7,"h":68.7,"l":68.7,"n":3,"o":68.7,"t":"2026-10-15T09:05:00Z","v":290,"vw":68.7},{"c":68.76,"h":68.76,"l":68.76,"n":8,"o":68.76,"t":"2026-10-15T09:15:00Z","v":154,"vw":68.76},{"c":68.5,"h":68.5,"l":68.49,"n":5,"o":68.49,"t":"2026-10-15T09:25:00Z","v":341,"vw":68.495708},{"c":68.0514,"h":68.0514,"l":68,"n":4,"o":68,"t":"2026-10-15T09:35:00Z","v":392,"vw":68.034267},{"c":68.4,"h":68.4,"l":68.37,"n":10,"o":68.37,"t":"2026-10-15T09:40:00Z","v":460,"vw":68.388809},{"c":68.25,"h":68.25,"l":68.25,"n":6,"o":68.25,"t":"2026-10-15T09:45:00Z","v":152,"vw":68.25},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-15T09:50:00Z","v":1000,"vw":68.5},{"c":68.34,"h":68.34,"l":68.34,"n":5,"o":68.34,"t":"2026-10-15T09:55:00Z","v":165,"vw":68.34},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-15T10:00:00Z","v":669,"vw":68},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-15T10:15:00Z","v":130,"vw":68},{"c":68.0766,"h":68.0766,"l":68.0766,"n":2,"o":68.0766,"t":"2026-10-15T10:25:00Z","v":102,"vw":68.0766},{"c":68,"h":68,"l":68,"n":17,"o":68,"t":"2026-10-15T10:40:00Z","v":313,"vw":68},{"c":67.9,"h":67.9,"l":67.9,"n":3,"o":67.9,"t":"2026-10-15T10:45:00Z","v":121,"vw":67.9},{"c":67.9,"h":67.9,"l":67.9,"n":10,"o":67.9,"t":"2026-10-15T10:50:00Z","v":187,"vw":67.9},{"c":67.1436,"h":67.9,"l":67.1436,"n":129,"o":67.9,"t":"2026-10-15T11:00:00Z","v":3265,"vw":67.413319},{"c":66.9003,"h":67.1,"l":66.9003,"n":69,"o":67.1,"t":"2026-10-15T11:05:00Z","v":4809,"vw":66.927815},{"c":67.13,"h":67.65,"l":67.0001,"n":25,"o":67.29,"t":"2026-10-15T11:10:00Z","v":3360,"vw":67.224108},{"c":67.9,"h":67.9,"l":67.9,"n":18,"o":67.9,"t":"2026-10-15T11:15:00Z","v":533,"vw":67.9},{"c":67.3209,"h":67.5514,"l":67.3209,"n":62,"o":67.5514,"t":"2026-10-15T11:20:00Z","v":1113,"vw":67.502463},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-15T11:25:00Z","v":200,"vw":67.15},{"c":67.13,"h":67.64,"l":67.13,"n":14,"o":67.55,"t":"2026-10-15T11:30:00Z","v":1051,"vw":67.492253},{"c":68,"h":68,"l":67.96,"n":13,"o":67.96,"t":"2026-10-15T11:35:00Z","v":702,"vw":67.973333},{"c":68.4251,"h":68.45,"l":68.29,"n":23,"o":68.29,"t":"2026-10-15T11:40:00Z","v":2424,"vw":68.407765},{"c":68.28,"h":68.39,"l":68,"n":45,"o":68.3321,"t":"2026-10-15T11:45:00Z","v":2538,"vw":68.301195},{"c":68.28,"h":68.28,"l":68.28,"n":38,"o":68.28,"t":"2026-10-15T11:50:00Z","v":2084,"vw":68.28},{"c":67.593,"h":68.28,"l":67.593,"n":43,"o":68.2,"t":"2026-10-15T11:55:00Z","v":2719,"vw":68.151423},{"c":67.25,"h":67.25,"l":67.25,"n":2,"o":67.25,"t":"2026-10-15T12:00:00Z","v":491,"vw":67.25},{"c":67.13,"h":67.9016,"l":67.13,"n":12,"o":67.9016,"t":"2026-10-15T12:05:00Z","v":667,"vw":67.3872},{"c":67.88,"h":68,"l":67.88,"n":6,"o":68,"t":"2026-10-15T12:10:00Z","v":750,"vw":67.98},{"c":67.9134,"h":67.9134,"l":67.9134,"n":3,"o":67.9134,"t":"2026-10-15T12:15:00Z","v":106,"vw":67.9134},{"c":67.6457,"h":68.08,"l":67.5,"n":25,"o":67.5,"t":"2026-10-15T12:20:00Z","v":1746,"vw":67.891688},{"c":68,"h":68.3247,"l":67.7,"n":55,"o":68.3247,"t":"2026-10-15T12:25:00Z","v":14188,"vw":67.775894},{"c":67.27,"h":67.65,"l":66.7251,"n":136,"o":67.5,"t":"2026-10-15T12:30:00Z","v":4867,"vw":67.179715},{"c":66.7573,"h":67,"l":66.7573,"n":47,"o":66.9452,"t":"2026-10-15T12:35:00Z","v":2109,"vw":66.867563},{"c":67.48,"h":67.5,"l":67,"n":44,"o":67,"t":"2026-10-15T12:40:00Z","v":1968,"vw":67.292883},{"c":67.5,"h":67.5,"l":67.4,"n":5,"o":67.4,"t":"2026-10-15T12:45:00Z","v":402,"vw":67.472973},{"c":67.5,"h":67.5,"l":67.4525,"n":13,"o":67.4525,"t":"2026-10-15T12:50:00Z","v":953,"vw":67.465912},{"c":67.3,"h":67.4794,"l":67.093,"n":41,"o":67.4,"t":"2026-10-15T12:55:00Z","v":1475,"vw":67.370116},{"c":67,"h":67.6,"l":67,"n":13,"o":67.6,"t":"2026-10-15T13:00:00Z","v":772,"vw":67.5},{"c":67.09,"h":67.67,"l":67.09,"n":28,"o":67.59,"t":"2026-10-15T13:05:00Z","v":1328,"vw":67.257273},{"c":67.39,"h":67.39,"l":66.7,"n":35,"o":67.0384,"t":"2026-10-15T13:10:00Z","v":2515,"vw":67.133396},{"c":67.4,"h":67.4,"l":67.4,"n":4,"o":67.4,"t":"2026-10-15T13:15:00Z","v":321,"vw":67.4},{"c":67.35,"h":67.41,"l":67.007,"n":131,"o":67.23,"t":"2026-10-15T13:20:00Z","v":3034,"vw":67.255326},{"c":67,"h":67.14,"l":66.72,"n":100,"o":67.08,"t":"2026-10-15T13:25:00Z","v":3404,"vw":66.978077},{"c":64.8673,"h":67.63,"l":64.8673,"n":2743,"o":67.19,"t":"2026-10-15T13:30:00Z","v":173827,"vw":66.450896},{"c":65.889,"h":65.889,"l":64.24,"n":1885,"o":64.86,"t":"2026-10-15T13:35:00Z","v":104638,"vw":64.933352},{"c":66.2822,"h":66.4799,"l":64.8,"n":1360,"o":65.82,"t":"2026-10-15T13:40:00Z","v":78685,"vw":65.880733},{"c":65.31,"h":66.3474,"l":65.2,"n":1102,"o":66.12,"t":"2026-10-15T13:45:00Z","v":38706,"vw":65.645948},{"c":63.04,"h":65.26,"l":63.01,"n":1892,"o":65.26,"t":"2026-10-15T13:50:00Z","v":105452,"vw":64.114583},{"c":63.25,"h":63.2706,"l":62.5306,"n":1774,"o":63.085,"t":"2026-10-15T13:55:00Z","v":96927,"vw":62.902225},{"c":64.1,"h":64.19,"l":63.01,"n":1410,"o":63.02,"t":"2026-10-15T14:00:00Z","v":80215,"vw":63.715995},{"c":64.45,"h":64.54,"l":63.89,"n":1171,"o":64.115,"t":"2026-10-15T14:05:00Z","v":63848,"vw":64.273835},{"c":63.31,"h":65,"l":63.21,"n":2550,"o":64.6,"t":"2026-10-15T14:10:00Z","v":129663,"vw":64.59437},{"c":64.05,"h":64.09,"l":63.31,"n":846,"o":63.325,"t":"2026-10-15T14:15:00Z","v":27188,"vw":63.600387},{"c":64.32,"h":64.91,"l":64,"n":1315,"o":64.01,"t":"2026-10-15T14:20:00Z","v":110866,"vw":64.453456},{"c":64.1,"h":64.61,"l":64.0901,"n":770,"o":64.4,"t":"2026-10-15T14:25:00Z","v":25630,"vw":64.301177},{"c":64.225,"h":64.39,"l":63.43,"n":843,"o":64.02,"t":"2026-10-15T14:30:00Z","v":27972,"vw":63.964123},{"c":65.155,"h":65.26,"l":64.15,"n":937,"o":64.245,"t":"2026-10-15T14:35:00Z","v":55151,"vw":64.585528},{"c":65.85,"h":65.99,"l":65.1,"n":1116,"o":65.26,"t":"2026-10-15T14:40:00Z","v":58975,"vw":65.536648},{"c":65.415,"h":66.1,"l":65.1,"n":1647,"o":65.825,"t":"2026-10-15T14:45:00Z","v":96310,"vw":65.661469},{"c":65.17,"h":65.71,"l":64.81,"n":1085,"o":65.442,"t":"2026-10-15T14:50:00Z","v":58985,"vw":65.244891},{"c":65.5701,"h":65.962,"l":65.02,"n":853,"o":65.18,"t":"2026-10-15T14:55:00Z","v":60780,"vw":65.422738},{"c":65.67,"h":65.68,"l":64.84,"n":1023,"o":65.5701,"t":"2026-10-15T15:00:00Z","v":62821,"vw":65.276523},{"c":65.5369,"h":65.71,"l":64.911,"n":881,"o":65.63,"t":"2026-10-15T15:05:00Z","v":50747,"vw":65.414546},{"c":66.488,"h":66.53,"l":65.335,"n":987,"o":65.5499,"t":"2026-10-15T15:10:00Z","v":56852,"vw":66.016847},{"c":67.46,"h":67.46,"l":66.49,"n":1780,"o":66.5,"t":"2026-10-15T15:15:00Z","v":114420,"vw":67.030911},{"c":67.275,"h":67.92,"l":67.1301,"n":1927,"o":67.4599,"t":"2026-10-15T15:20:00Z","v":108598,"vw":67.522124},{"c":66.6,"h":67.5799,"l":66.34,"n":1521,"o":67.42,"t":"2026-10-15T15:25:00Z","v":80795,"vw":66.866119},{"c":66.21,"h":66.7,"l":66.09,"n":865,"o":66.61,"t":"2026-10-15T15:30:00Z","v":38516,"vw":66.34609},{"c":66.24,"h":66.44,"l":65.86,"n":757,"o":66.225,"t":"2026-10-15T15:35:00Z","v":52952,"vw":66.234761},{"c":66.29,"h":66.49,"l":66.24,"n":697,"o":66.24,"t":"2026-10-15T15:40:00Z","v":28594,"vw":66.354105},{"c":66.52,"h":66.52,"l":66.07,"n":1863,"o":66.21,"t":"2026-10-15T15:45:00Z","v":48574,"vw":66.221028},{"c":66.365,"h":66.5797,"l":66.365,"n":583,"o":66.465,"t":"2026-10-15T15:50:00Z","v":26061,"vw":66.489869},{"c":66.92,"h":66.9448,"l":66.3191,"n":553,"o":66.35,"t":"2026-10-15T15:55:00Z","v":26559,"vw":66.518052},{"c":66.5271,"h":67.09,"l":66.46,"n":738,"o":66.83,"t":"2026-10-15T16:00:00Z","v":48868,"vw":66.891952},{"c":66.3875,"h":66.6,"l":66.2701,"n":525,"o":66.5,"t":"2026-10-15T16:05:00Z","v":23939,"vw":66.449978},{"c":66.115,"h":66.48,"l":66.07,"n":572,"o":66.39,"t":"2026-10-15T16:10:00Z","v":23004,"vw":66.208486},{"c":66.05,"h":66.21,"l":65.86,"n":582,"o":66.11,"t":"2026-10-15T16:15:00Z","v":37097,"vw":65.947712},{"c":66.08,"h":66.2,"l":65.8901,"n":421,"o":66.045,"t":"2026-10-15T16:20:00Z","v":15948,"vw":66.052604},{"c":65.83,"h":66.05,"l":65.6301,"n":558,"o":66.05,"t":"2026-10-15T16:25:00Z","v":25040,"vw":65.771601},{"c":66.13,"h":66.13,"l":65.64,"n":501,"o":65.84,"t":"2026-10-15T16:30:00Z","v":27689,"vw":65.922466},{"c":66.06,"h":66.53,"l":66,"n":707,"o":66.07,"t":"2026-10-15T16:35:00Z","v":35479,"vw":66.332494},{"c":66.25,"h":66.25,"l":65.81,"n":358,"o":65.91,"t":"2026-10-15T16:40:00Z","v":15436,"vw":65.95838},{"c":66.1151,"h":66.43,"l":66.1,"n":358,"o":66.25,"t":"2026-10-15T16:45:00Z","v":17896,"vw":66.239419},{"c":65.9,"h":66.095,"l":65.685,"n":381,"o":66.095,"t":"2026-10-15T16:50:00Z","v":17202,"vw":65.873653},{"c":65.815,"h":66.07,"l":65.6501,"n":123,"o":65.97,"t":"2026-10-15T16:55:00Z","v":6218,"vw":65.898006},{"c":66.779,"h":67.09,"l":66.779,"n":489,"o":66.92,"t":"2026-10-15T18:10:00Z","v":28261,"vw":66.943095},{"c":67.21,"h":67.21,"l":66.825,"n":658,"o":66.9,"t":"2026-10-15T18:15:00Z","v":37502,"vw":67.026534},{"c":66.905,"h":67.16,"l":66.855,"n":444,"o":67.13,"t":"2026-10-15T18:20:00Z","v":28938,"vw":66.987842},{"c":67.05,"h":67.07,"l":66.69,"n":643,"o":66.905,"t":"2026-10-15T18:25:00Z","v":37402,"vw":66.885697},{"c":66.65,"h":67.0175,"l":66.56,"n":540,"o":67.0175,"t":"2026-10-15T18:30:00Z","v":35406,"vw":66.702428},{"c":66.75,"h":66.8599,"l":66.61,"n":387,"o":66.61,"t":"2026-10-15T18:35:00Z","v":17784,"vw":66.761943},{"c":67.035,"h":67.12,"l":66.74,"n":559,"o":66.7956,"t":"2026-10-15T18:40:00Z","v":25082,"vw":66.872913},{"c":67.03,"h":67.149,"l":66.8301,"n":838,"o":67.07,"t":"2026-10-15T18:45:00Z","v":44357,"vw":67.026734},{"c":67.115,"h":67.3,"l":66.875,"n":599,"o":66.95,"t":"2026-10-15T18:50:00Z","v":49375,"vw":67.079421},{"c":67.6893,"h":67.717,"l":67.12,"n":711,"o":67.12,"t":"2026-10-15T18:55:00Z","v":30555,"vw":67.529671},{"c":67.9455,"h":68.104,"l":67.61,"n":605,"o":67.615,"t":"2026-10-15T19:00:00Z","v":29006,"vw":67.903266},{"c":68.145,"h":68.32,"l":67.9,"n":672,"o":67.91,"t":"2026-10-15T19:05:00Z","v":49945,"vw":68.059078},{"c":69.21,"h":69.265,"l":68.135,"n":858,"o":68.145,"t":"2026-10-15T19:10:00Z","v":47140,"vw":68.710919},{"c":70.6,"h":70.76,"l":69.17,"n":1570,"o":69.22,"t":"2026-10-15T19:15:00Z","v":110738,"vw":69.819736},{"c":71.18,"h":71.5879,"l":70.45,"n":2351,"o":70.69,"t":"2026-10-15T19:20:00Z","v":171416,"vw":71.067762},{"c":70.835,"h":71.4869,"l":70.72,"n":1449,"o":71.18,"t":"2026-10-15T19:25:00Z","v":90484,"vw":71.174388},{"c":70.7,"h":71.1418,"l":70.485,"n":1109,"o":70.835,"t":"2026-10-15T19:30:00Z","v":67959,"vw":70.794972},{"c":70.67,"h":70.9999,"l":70.4583,"n":866,"o":70.73,"t":"2026-10-15T19:35:00Z","v":45050,"vw":70.722747},{"c":70.175,"h":70.7,"l":70.05,"n":1006,"o":70.53,"t":"2026-10-15T19:40:00Z","v":67201,"vw":70.409702},{"c":69.62,"h":70.505,"l":69.535,"n":1522,"o":70.041,"t":"2026-10-15T19:45:00Z","v":110687,"vw":69.943432},{"c":69.6001,"h":69.76,"l":69.31,"n":2019,"o":69.5,"t":"2026-10-15T19:50:00Z","v":137609,"vw":69.494445},{"c":69.22,"h":69.6,"l":68.7806,"n":3648,"o":69.6,"t":"2026-10-15T19:55:00Z","v":235451,"vw":69.226296},{"c":69.34,"h":69.69,"l":69.2,"n":58,"o":69.2,"t":"2026-10-15T20:00:00Z","v":283634,"vw":69.216523},{"c":64.97,"h":69.6805,"l":64.97,"n":45,"o":69.42,"t":"2026-10-15T20:05:00Z","v":4425,"vw":67.858387},{"c":69.5357,"h":69.6,"l":69.3689,"n":33,"o":69.3689,"t":"2026-10-15T20:10:00Z","v":1079,"vw":69.484},{"c":69.31,"h":69.54,"l":69.31,"n":98,"o":69.4,"t":"2026-10-15T20:15:00Z","v":3750,"vw":69.336823},{"c":69.45,"h":69.45,"l":69.4,"n":45,"o":69.4,"t":"2026-10-15T20:20:00Z","v":9217,"vw":69.447112},{"c":69.86,"h":69.9071,"l":69.5001,"n":18,"o":69.67,"t":"2026-10-15T20:25:00Z","v":7756,"vw":69.541137},{"c":70,"h":70,"l":69.8,"n":17,"o":69.86,"t":"2026-10-15T20:30:00Z","v":971,"vw":69.952656}],"history":[{"c":15.66,"h":16.74,"l":15.18,"n":27784,"o":16,"t":"2024-10-14T04:00:00Z","v":2925599,"vw":15.84295},{"c":14.57,"h":16.23,"l":14.42,"n":21963,"o":15.67,"t":"2024-10-15T04:00:00Z","v":2122818,"vw":14.955182},{"c":14.22,"h":14.76,"l":13.95,"n":18223,"o":14.36,"t":"2024-10-16T04:00:00Z","v":1672071,"vw":14.246805},{"c":14.79,"h":15.43,"l":14.12,"n":17360,"o":14.52,"t":"2024-10-17T04:00:00Z","v":1812800,"vw":14.867452},{"c":15.68,"h":15.72,"l":14.83,"n":16307,"o":14.98,"t":"2024-10-18T04:00:00Z","v":1371694,"vw":15.495466},{"c":15.73,"h":15.78,"l":14.93,"n":10271,"o":15.57,"t":"2024-10-21T04:00:00Z","v":1092960,"vw":15.388463},{"c":16.1,"h":16.31,"l":15.25,"n":12097,"o":15.75,"t":"2024-10-22T04:00:00Z","v":1328028,"vw":15.919029},{"c":15.29,"h":16.24,"l":14.81,"n":11681,"o":15.91,"t":"2024-10-23T04:00:00Z","v":1008633,"vw":15.281723},{"c":15.57,"h":15.84,"l":15.295,"n":9771,"o":15.56,"t":"2024-10-24T04:00:00Z","v":725862,"vw":15.514017},{"c":16.96,"h":17.41,"l":15.7,"n":18705,"o":15.7,"t":"2024-10-25T04:00:00Z","v":1933434,"vw":16.793039},{"c":15.84,"h":16.7,"l":15.42,"n":19857,"o":16.59,"t":"2024-10-28T04:00:00Z","v":1669337,"vw":15.966691},{"c":15.95,"h":16.218,"l":15.52,"n":10380,"o":15.86,"t":"2024-10-29T04:00:00Z","v":774874,"vw":15.861183},{"c":14.79,"h":15.5385,"l":14.77,"n":10602,"o":15.48,"t":"2024-10-30T04:00:00Z","v":962820,"vw":15.080988},{"c":14.08,"h":14.87,"l":13.86,"n":14480,"o":14.73,"t":"2024-10-31T04:00:00Z","v":1118246,"vw":14.083237},{"c":12.07,"h":14.03,"l":12.02,"n":28288,"o":13.41,"t":"2024-11-01T04:00:00Z","v":3000699,"vw":12.715865},{"c":11.705,"h":12.305,"l":11.67,"n":13908,"o":12.06,"t":"2024-11-04T05:00:00Z","v":1205690,"vw":11.892562},{"c":12.11,"h":12.27,"l":11.55,"n":10759,"o":11.73,"t":"2024-11-05T05:00:00Z","v":801902,"vw":12.031953},{"c":12.11,"h":13.05,"l":11.95,"n":17165,"o":12.68,"t":"2024-11-06T05:00:00Z","v":1456394,"vw":12.318714},{"c":12.02,"h":12.9,"l":11.9,"n":15938,"o":12.29,"t":"2024-11-07T05:00:00Z","v":1113831,"vw":12.253606},{"c":12,"h":12.05,"l":11.54,"n":13108,"o":11.98,"t":"2024-11-08T05:00:00Z","v":1151591,"vw":11.787659},{"c":12.55,"h":12.6,"l":11.88,"n":10987,"o":12.2,"t":"2024-11-11T05:00:00Z","v":863734,"vw":12.280185},{"c":12,"h":12.35,"l":11.73,"n":11462,"o":12.21,"t":"2024-11-12T05:00:00Z","v":830326,"vw":12.009624},{"c":11.73,"h":12.1,"l":11.56,"n":11661,"o":11.94,"t":"2024-11-13T05:00:00Z","v":1123402,"vw":11.807423},{"c":11.23,"h":11.8695,"l":11.15,"n":14698,"o":11.8,"t":"2024-11-14T05:00:00Z","v":1175699,"vw":11.32304},{"c":10.78,"h":11.335,"l":10.68,"n":13358,"o":11.08,"t":"2024-11-15T05:00:00Z","v":1070672,"vw":10.887603},{"c":11.26,"h":11.4,"l":10.64,"n":9180,"o":10.75,"t":"2024-11-18T05:00:00Z","v":688212,"vw":11.143297},{"c":11.16,"h":11.41,"l":11.065,"n":8149,"o":11.17,"t":"2024-11-19T05:00:00Z","v":576040,"vw":11.220259},{"c":11.27,"h":11.3,"l":10.97,"n":6925,"o":11.12,"t":"2024-11-20T05:00:00Z","v":540386,"vw":11.165322},{"c":11.7,"h":11.91,"l":11.22,"n":8558,"o":11.42,"t":"2024-11-21T05:00:00Z","v":732814,"vw":11.643654},{"c":12.16,"h":12.3,"l":11.6884,"n":8640,"o":11.73,"t":"2024-11-22T05:00:00Z","v":596285,"vw":12.089921},{"c":12.67,"h":12.93,"l":12.4,"n":10304,"o":12.45,"t":"2024-11-25T05:00:00Z","v":772378,"vw":12.67215},{"c":11.9,"h":12.6,"l":11.77,"n":11150,"o":12.59,"t":"2024-11-26T05:00:00Z","v":771337,"vw":12.013377},{"c":11.73,"h":12.23,"l":11.71,"n":8836,"o":12,"t":"2024-11-27T05:00:00Z","v":557092,"vw":11.840428},{"c":11.89,"h":12.22,"l":11.78,"n":4303,"o":11.81,"t":"2024-11-29T05:00:00Z","v":361967,"vw":11.985691},{"c":12.7,"h":12.83,"l":11.78,"n":12169,"o":11.87,"t":"2024-12-02T05:00:00Z","v":1048887,"vw":12.530673},{"c":12.22,"h":12.59,"l":12.19,"n":7895,"o":12.58,"t":"2024-12-03T05:00:00Z","v":645006,"vw":12.323289},{"c":12.12,"h":12.55,"l":12.1,"n":8535,"o":12.39,"t":"2024-12-04T05:00:00Z","v":527453,"vw":12.264698},{"c":11.18,"h":12.14,"l":11.17,"n":11875,"o":12.02,"t":"2024-12-05T05:00:00Z","v":1159291,"vw":11.428062},{"c":11.7,"h":11.73,"l":11.145,"n":8504,"o":11.3,"t":"2024-12-06T05:00:00Z","v":674899,"vw":11.546794},{"c":12.34,"h":12.92,"l":11.8,"n":13546,"o":11.8,"t":"2024-12-09T05:00:00Z","v":1195923,"vw":12.556549},{"c":12.11,"h":12.55,"l":11.87,"n":10820,"o":12.4,"t":"2024-12-10T05:00:00Z","v":721024,"vw":12.098697},{"c":11.89,"h":12.55,"l":11.89,"n":8966,"o":12.33,"t":"2024-12-11T05:00:00Z","v":824440,"vw":12.082993},{"c":11.58,"h":11.785,"l":11.32,"n":9558,"o":11.66,"t":"2024-12-12T05:00:00Z","v":756538,"vw":11.547478},{"c":11.53,"h":11.85,"l":11.3894,"n":10206,"o":11.51,"t":"2024-12-13T05:00:00Z","v":521283,"vw":11.556252},{"c":14.49,"h":15.05,"l":12.62,"n":62250,"o":14.05,"t":"2024-12-16T05:00:00Z","v":7045167,"vw":14.036552},{"c":14.54,"h":15.65,"l":13.96,"n":28669,"o":14.57,"t":"2024-12-17T05:00:00Z","v":2886641,"vw":14.832642},{"c":13.66,"h":15.58,"l":13.32,"n":22522,"o":14.59,"t":"2024-12-18T05:00:00Z","v":2149529,"vw":14.527757},{"c":13.32,"h":14.6414,"l":13.14,"n":12083,"o":14.49,"t":"2024-12-19T05:00:00Z","v":1223278,"vw":13.483947},{"c":14.25,"h":14.625,"l":13.019,"n":12941,"o":13.06,"t":"2024-12-20T05:00:00Z","v":1161353,"vw":14.114411},{"c":14.05,"h":14.7,"l":13.6672,"n":8750,"o":14.09,"t":"2024-12-23T05:00:00Z","v":822228,"vw":14.244408},{"c":15.13,"h":15.17,"l":13.9,"n":7741,"o":14.05,"t":"2024-12-24T05:00:00Z","v":686579,"vw":14.697744},{"c":16.29,"h":16.5599,"l":14.8991,"n":18379,"o":14.92,"t":"2024-12-26T05:00:00Z","v":1680925,"vw":15.963266},{"c":16.51,"h":16.54,"l":15.46,"n":11104,"o":16.3,"t":"2024-12-27T05:00:00Z","v":1032480,"vw":16.032023},{"c":16.98,"h":17.31,"l":15.774,"n":15455,"o":16.2,"t":"2024-12-30T05:00:00Z","v":1401944,"vw":16.75079},{"c":16.63,"h":17.4,"l":16.42,"n":14313,"o":17.08,"t":"2024-12-31T05:00:00Z","v":1298587,"vw":16.814347},{"c":16.55,"h":18.25,"l":16.1,"n":14930,"o":16.86,"t":"2025-01-02T05:00:00Z","v":1557981,"vw":17.120079},{"c":17.27,"h":17.445,"l":16.1,"n":9731,"o":16.59,"t":"2025-01-03T05:00:00Z","v":934735,"vw":17.064831},{"c":16.85,"h":18.15,"l":16.65,"n":12480,"o":17.78,"t":"2025-01-06T05:00:00Z","v":1166923,"vw":17.272831},{"c":17.78,"h":18.76,"l":17.43,"n":22266,"o":17.5,"t":"2025-01-07T05:00:00Z","v":1974374,"vw":18.140346},{"c":16.46,"h":17.19,"l":15.585,"n":15875,"o":17.095,"t":"2025-01-08T05:00:00Z","v":1478552,"vw":16.307956},{"c":16.39,"h":16.48,"l":15.76,"n":11583,"o":16.19,"t":"2025-01-10T05:00:00Z","v":808175,"vw":16.247407},{"c":15.99,"h":16.1,"l":15.042,"n":28359,"o":15.79,"t":"2025-01-13T05:00:00Z","v":3258381,"vw":15.631997},{"c":11.66,"h":13.1,"l":11.3,"n":47870,"o":12.4,"t":"2025-01-14T05:00:00Z","v":5684558,"vw":11.785813},{"c":12.94,"h":13.825,"l":11.81,"n":28130,"o":11.97,"t":"2025-01-15T05:00:00Z","v":3027986,"vw":13.13789},{"c":12.17,"h":13.3784,"l":12.13,"n":13382,"o":13.22,"t":"2025-01-16T05:00:00Z","v":1245085,"vw":12.450589},{"c":12.46,"h":12.88,"l":12.11,"n":14349,"o":12.45,"t":"2025-01-17T05:00:00Z","v":1032350,"vw":12.457204},{"c":13.22,"h":13.71,"l":12.3,"n":14557,"o":12.55,"t":"2025-01-21T05:00:00Z","v":1316236,"vw":13.277834},{"c":12.59,"h":13.47,"l":12.35,"n":13477,"o":13.27,"t":"2025-01-22T05:00:00Z","v":1234935,"vw":12.674049},{"c":12.48,"h":12.6841,"l":12.0623,"n":9988,"o":12.21,"t":"2025-01-23T05:00:00Z","v":821704,"vw":12.395611},{"c":12.41,"h":12.92,"l":12.305,"n":8475,"o":12.5,"t":"2025-01-24T05:00:00Z","v":626717,"vw":12.509563},{"c":11.88,"h":12.0956,"l":11.53,"n":14539,"o":12.01,"t":"2025-01-27T05:00:00Z","v":1214037,"vw":11.725052},{"c":11.17,"h":11.885,"l":11.0889,"n":12767,"o":11.82,"t":"2025-01-28T05:00:00Z","v":1493292,"vw":11.261094},{"c":10.82,"h":11.37,"l":10.74,"n":14239,"o":11.3,"t":"2025-01-29T05:00:00Z","v":1956401,"vw":10.864008},{"c":11.34,"h":11.45,"l":10.85,"n":10811,"o":10.99,"t":"2025-01-30T05:00:00Z","v":1213462,"vw":11.121745},{"c":11.33,"h":11.9,"l":11.21,"n":7352,"o":11.36,"t":"2025-01-31T05:00:00Z","v":612308,"vw":11.506143},{"c":10.77,"h":11.06,"l":10.645,"n":9227,"o":10.79,"t":"2025-02-03T05:00:00Z","v":750205,"vw":10.793612},{"c":11.09,"h":11.34,"l":10.78,"n":7953,"o":10.8,"t":"2025-02-04T05:00:00Z","v":714547,"vw":11.119024},{"c":11.06,"h":11.2768,"l":10.93,"n":7152,"o":11.09,"t":"2025-02-05T05:00:00Z","v":450922,"vw":11.078816},{"c":10.97,"h":11.3731,"l":10.86,"n":7742,"o":11,"t":"2025-02-06T05:00:00Z","v":664323,"vw":11.01161},{"c":10.78,"h":11.145,"l":10.6,"n":7784,"o":10.93,"t":"2025-02-07T05:00:00Z","v":607725,"vw":10.75137},{"c":10.7,"h":10.97,"l":10.68,"n":5801,"o":10.84,"t":"2025-02-10T05:00:00Z","v":427299,"vw":10.763638},{"c":10.29,"h":10.87,"l":10.29,"n":8324,"o":10.55,"t":"2025-02-11T05:00:00Z","v":701652,"vw":10.487947},{"c":10.23,"h":10.55,"l":10.06,"n":8612,"o":10.15,"t":"2025-02-12T05:00:00Z","v":733830,"vw":10.263457},{"c":10.5,"h":10.52,"l":10.06,"n":8644,"o":10.25,"t":"2025-02-13T05:00:00Z","v":754123,"vw":10.332112},{"c":10.72,"h":10.755,"l":10.41,"n":8529,"o":10.5,"t":"2025-02-14T05:00:00Z","v":695246,"vw":10.637853},{"c":11.61,"h":11.8,"l":10.82,"n":11812,"o":10.89,"t":"2025-02-18T05:00:00Z","v":885482,"vw":11.42965},{"c":12.47,"h":12.8099,"l":11.75,"n":14311,"o":11.76,"t":"2025-02-19T05:00:00Z","v":1347703,"vw":12.441863},{"c":12.1,"h":12.6599,"l":12.04,"n":9158,"o":12.5,"t":"2025-02-20T05:00:00Z","v":845577,"vw":12.290923},{"c":11.43,"h":12.4364,"l":11.41,"n":10906,"o":12.28,"t":"2025-02-21T05:00:00Z","v":881654,"vw":11.716247},{"c":10.5,"h":11.465,"l":10.5,"n":12429,"o":11.31,"t":"2025-02-24T05:00:00Z","v":955655,"vw":10.796385},{"c":9.93,"h":10.5,"l":9.84,"n":16000,"o":10.34,"t":"2025-02-25T05:00:00Z","v":1171439,"vw":10.017228},{"c":10.03,"h":10.55,"l":9.955,"n":10216,"o":10.1,"t":"2025-02-26T05:00:00Z","v":890721,"vw":10.162007},{"c":9.69,"h":10.21,"l":9.67,"n":9862,"o":10.1,"t":"2025-02-27T05:00:00Z","v":806951,"vw":9.890123},{"c":9.64,"h":9.7,"l":9.3,"n":8911,"o":9.59,"t":"2025-02-28T05:00:00Z","v":744551,"vw":9.515614},{"c":8.85,"h":10,"l":8.83,"n":12523,"o":9.83,"t":"2025-03-03T05:00:00Z","v":1125701,"vw":9.252954},{"c":8.98,"h":9.3194,"l":8.57,"n":11760,"o":8.6,"t":"2025-03-04T05:00:00Z","v":1027515,"vw":9.000355},{"c":9.48,"h":9.53,"l":9,"n":8004,"o":9.1,"t":"2025-03-05T05:00:00Z","v":496811,"vw":9.310513},{"c":8.83,"h":9.5599,"l":8.7,"n":12127,"o":9.23,"t":"2025-03-06T05:00:00Z","v":1629312,"vw":9.006354},{"c":8.85,"h":9.06,"l":8.35,"n":10817,"o":8.78,"t":"2025-03-07T05:00:00Z","v":885899,"vw":8.732003},{"c":8.15,"h":8.8,"l":8.02,"n":10231,"o":8.61,"t":"2025-03-10T04:00:00Z","v":962097,"vw":8.295095},{"c":8.32,"h":8.38,"l":7.915,"n":9799,"o":8.15,"t":"2025-03-11T04:00:00Z","v":1010754,"vw":8.208698},{"c":8.88,"h":8.88,"l":8.18,"n":9199,"o":8.53,"t":"2025-03-12T04:00:00Z","v":937843,"vw":8.679578},{"c":8.78,"h":9.57,"l":8.55,"n":12414,"o":8.98,"t":"2025-03-13T04:00:00Z","v":1248834,"vw":9.034984},{"c":9.34,"h":9.67,"l":8.83,"n":9870,"o":8.97,"t":"2025-03-14T04:00:00Z","v":1412666,"vw":9.38984},{"c":9.77,"h":9.82,"l":9.18,"n":6973,"o":9.29,"t":"2025-03-17T04:00:00Z","v":595726,"vw":9.593464},{"c":9.36,"h":9.68,"l":9.07,"n":8816,"o":9.66,"t":"2025-03-18T04:00:00Z","v":956744,"vw":9.343799},{"c":9.12,"h":9.405,"l":9.065,"n":6081,"o":9.36,"t":"2025-03-19T04:00:00Z","v":595239,"vw":9.197784},{"c":8.96,"h":9.27,"l":8.92,"n":5128,"o":9,"t":"2025-03-20T04:00:00Z","v":463821,"vw":9.049551},{"c":8.9,"h":8.985,"l":8.69,"n":7313,"o":8.7,"t":"2025-03-21T04:00:00Z","v":671726,"vw":8.863991},{"c":9.06,"h":9.3685,"l":9.02,"n":6999,"o":9.18,"t":"2025-03-24T04:00:00Z","v":511638,"vw":9.12889},{"c":9.03,"h":9.17,"l":8.845,"n":5417,"o":9.02,"t":"2025-03-25T04:00:00Z","v":446358,"vw":9.01324},{"c":8.89,"h":9.1109,"l":8.73,"n":6360,"o":9.03,"t":"2025-03-26T04:00:00Z","v":541550,"vw":8.858806},{"c":8.6,"h":8.9447,"l":8.572,"n":5092,"o":8.8,"t":"2025-03-27T04:00:00Z","v":417817,"vw":8.708619},{"c":7.88,"h":8.51,"l":7.82,"n":7991,"o":8.5,"t":"2025-03-28T04:00:00Z","v":724456,"vw":8.022237},{"c":7.29,"h":7.67,"l":7.08,"n":13377,"o":7.65,"t":"2025-03-31T04:00:00Z","v":1372914,"vw":7.248026},{"c":7.85,"h":7.85,"l":7.25,"n":8829,"o":7.31,"t":"2025-04-01T04:00:00Z","v":710296,"vw":7.611842},{"c":7.84,"h":8.09,"l":7.59,"n":7878,"o":7.6,"t":"2025-04-02T04:00:00Z","v":867705,"vw":7.881756},{"c":6.845,"h":7.4485,"l":6.84,"n":9639,"o":7.23,"t":"2025-04-03T04:00:00Z","v":954525,"vw":6.999122},{"c":7.26,"h":7.36,"l":6.27,"n":13731,"o":6.62,"t":"2025-04-04T04:00:00Z","v":1234464,"vw":6.917288},{"c":7.22,"h":7.75,"l":6.61,"n":13819,"o":6.8,"t":"2025-04-07T04:00:00Z","v":1516492,"vw":7.178214},{"c":6.78,"h":7.6434,"l":6.58,"n":12192,"o":7.52,"t":"2025-04-08T04:00:00Z","v":1517620,"vw":6.928521},{"c":8.76,"h":8.85,"l":6.9,"n":25204,"o":7.01,"t":"2025-04-09T04:00:00Z","v":3681992,"vw":7.864203},{"c":8.13,"h":8.43,"l":7.88,"n":13767,"o":8.24,"t":"2025-04-10T04:00:00Z","v":1566339,"vw":8.16466},{"c":8.515,"h":8.585,"l":7.8,"n":6775,"o":8.13,"t":"2025-04-11T04:00:00Z","v":604745,"vw":8.318603},{"c":8.3,"h":8.835,"l":8.13,"n":7121,"o":8.77,"t":"2025-04-14T04:00:00Z","v":622891,"vw":8.370343},{"c":8.54,"h":8.56,"l":8.2076,"n":4441,"o":8.25,"t":"2025-04-15T04:00:00Z","v":486224,"vw":8.455136},{"c":8.16,"h":8.4532,"l":7.94,"n":6178,"o":8.29,"t":"2025-04-16T04:00:00Z","v":544017,"vw":8.196867},{"c":8.09,"h":8.36,"l":7.92,"n":3286,"o":8.2,"t":"2025-04-17T04:00:00Z","v":271302,"vw":8.103447},{"c":7.96,"h":8.0494,"l":7.71,"n":3525,"o":8,"t":"2025-04-21T04:00:00Z","v":300002,"vw":7.901916},{"c":8.3,"h":8.37,"l":8.02,"n":5055,"o":8.02,"t":"2025-04-22T04:00:00Z","v":358893,"vw":8.226929},{"c":8.12,"h":8.87,"l":8.1,"n":8195,"o":8.53,"t":"2025-04-23T04:00:00Z","v":790182,"vw":8.385354},{"c":8.69,"h":8.7481,"l":8.2399,"n":4632,"o":8.28,"t":"2025-04-24T04:00:00Z","v":416808,"vw":8.567597},{"c":8.76,"h":8.89,"l":8.51,"n":4152,"o":8.62,"t":"2025-04-25T04:00:00Z","v":301597,"vw":8.727458},{"c":8.7,"h":8.88,"l":8.44,"n":4761,"o":8.8,"t":"2025-04-28T04:00:00Z","v":338543,"vw":8.670035},{"c":8.34,"h":8.735,"l":8.34,"n":3533,"o":8.65,"t":"2025-04-29T04:00:00Z","v":281858,"vw":8.45111},{"c":8.53,"h":8.57,"l":8.06,"n":4874,"o":8.2,"t":"2025-04-30T04:00:00Z","v":429061,"vw":8.390466},{"c":8.36,"h":8.75,"l":8.34,"n":4469,"o":8.67,"t":"2025-05-01T04:00:00Z","v":342476,"vw":8.473081},{"c":8.71,"h":8.9785,"l":8.42,"n":5501,"o":8.49,"t":"2025-05-02T04:00:00Z","v":393613,"vw":8.773236},{"c":8.26,"h":8.82,"l":8.21,"n":5008,"o":8.69,"t":"2025-05-05T04:00:00Z","v":402890,"vw":8.386933},{"c":8.19,"h":8.25,"l":8.02,"n":3158,"o":8.1,"t":"2025-05-06T04:00:00Z","v":222194,"vw":8.145054},{"c":8.36,"h":8.36,"l":8.06,"n":3637,"o":8.17,"t":"2025-05-07T04:00:00Z","v":220518,"vw":8.214375},{"c":8.43,"h":8.64,"l":8.2701,"n":4622,"o":8.45,"t":"2025-05-08T04:00:00Z","v":309090,"vw":8.487265},{"c":8.45,"h":8.6199,"l":8.17,"n":3427,"o":8.43,"t":"2025-05-09T04:00:00Z","v":238911,"vw":8.383913},{"c":9.11,"h":9.33,"l":8.83,"n":6491,"o":8.97,"t":"2025-05-12T04:00:00Z","v":581716,"vw":9.110886},{"c":9.25,"h":9.34,"l":8.95,"n":4446,"o":9.16,"t":"2025-05-13T04:00:00Z","v":501188,"vw":9.212062},{"c":9.39,"h":9.59,"l":9.25,"n":4970,"o":9.39,"t":"2025-05-14T04:00:00Z","v":603511,"vw":9.423797},{"c":9.29,"h":9.353,"l":9.06,"n":4106,"o":9.24,"t":"2025-05-15T04:00:00Z","v":301524,"vw":9.234615},{"c":9.29,"h":9.55,"l":9.13,"n":5688,"o":9.28,"t":"2025-05-16T04:00:00Z","v":493427,"vw":9.354011},{"c":9.04,"h":9.15,"l":8.92,"n":4328,"o":9.08,"t":"2025-05-19T04:00:00Z","v":371706,"vw":9.037649},{"c":8.94,"h":9.14,"l":8.8266,"n":4084,"o":9.04,"t":"2025-05-20T04:00:00Z","v":273277,"vw":8.989007},{"c":8.47,"h":8.96,"l":8.3062,"n":5262,"o":8.8,"t":"2025-05-21T04:00:00Z","v":460079,"vw":8.629996},{"c":8.83,"h":9,"l":8.4318,"n":5846,"o":8.49,"t":"2025-05-22T04:00:00Z","v":468108,"vw":8.801909},{"c":8.85,"h":9.02,"l":8.53,"n":5039,"o":8.56,"t":"2025-05-23T04:00:00Z","v":371229,"vw":8.833468},{"c":9.9,"h":10.14,"l":9.14,"n":14622,"o":9.16,"t":"2025-05-27T04:00:00Z","v":1391435,"vw":9.86714},{"c":10.06,"h":10.45,"l":9.86,"n":10454,"o":9.95,"t":"2025-05-28T04:00:00Z","v":1013844,"vw":10.178576},{"c":9.96,"h":10.45,"l":9.83,"n":7448,"o":10.41,"t":"2025-05-29T04:00:00Z","v":531841,"vw":10.042451},{"c":9.54,"h":9.82,"l":9.3763,"n":6515,"o":9.8,"t":"2025-05-30T04:00:00Z","v":444771,"vw":9.578754},{"c":9.66,"h":9.6886,"l":9.38,"n":4674,"o":9.52,"t":"2025-06-02T04:00:00Z","v":296816,"vw":9.568164},{"c":10.24,"h":10.265,"l":9.45,"n":5213,"o":9.76,"t":"2025-06-03T04:00:00Z","v":444587,"vw":9.99341},{"c":11.69,"h":11.84,"l":10.27,"n":17774,"o":10.35,"t":"2025-06-04T04:00:00Z","v":1911540,"vw":11.240415},{"c":11.06,"h":11.8646,"l":11,"n":10837,"o":11.71,"t":"2025-06-05T04:00:00Z","v":1070892,"vw":11.38962},{"c":11.34,"h":11.59,"l":11.08,"n":6241,"o":11.39,"t":"2025-06-06T04:00:00Z","v":649559,"vw":11.285151},{"c":11.78,"h":12.505,"l":11.575,"n":13824,"o":11.6,"t":"2025-06-09T04:00:00Z","v":1288356,"vw":12.145791},{"c":12.21,"h":12.61,"l":11.8638,"n":9814,"o":11.99,"t":"2025-06-10T04:00:00Z","v":959533,"vw":12.289286},{"c":11.64,"h":12.41,"l":11.5346,"n":10160,"o":12.335,"t":"2025-06-11T04:00:00Z","v":1704722,"vw":11.89999},{"c":11.92,"h":12.37,"l":11.3901,"n":10756,"o":11.52,"t":"2025-06-12T04:00:00Z","v":1101569,"vw":11.897932},{"c":11.32,"h":11.7032,"l":11.06,"n":7964,"o":11.54,"t":"2025-06-13T04:00:00Z","v":859668,"vw":11.3243},{"c":11.78,"h":12.15,"l":11.6,"n":8965,"o":11.7,"t":"2025-06-16T04:00:00Z","v":855573,"vw":11.86489},{"c":11.35,"h":12.12,"l":11.32,"n":7923,"o":11.76,"t":"2025-06-17T04:00:00Z","v":762285,"vw":11.647611},{"c":11.51,"h":11.87,"l":11.2,"n":6396,"o":11.353,"t":"2025-06-18T04:00:00Z","v":650342,"vw":11.57022},{"c":11.15,"h":11.6581,"l":10.89,"n":8142,"o":11.65,"t":"2025-06-20T04:00:00Z","v":684097,"vw":11.222479},{"c":11.25,"h":11.41,"l":10.8875,"n":7981,"o":11.1,"t":"2025-06-23T04:00:00Z","v":619541,"vw":11.164917},{"c":11.97,"h":12.07,"l":11.51,"n":7759,"o":11.51,"t":"2025-06-24T04:00:00Z","v":816086,"vw":11.830122},{"c":11.67,"h":12.26,"l":11.61,"n":5591,"o":12.21,"t":"2025-06-25T04:00:00Z","v":583036,"vw":11.828337},{"c":12.75,"h":13.04,"l":11.76,"n":16514,"o":11.8,"t":"2025-06-26T04:00:00Z","v":1759606,"vw":12.632953},{"c":12.52,"h":13.38,"l":11.99,"n":13484,"o":13.21,"t":"2025-06-27T04:00:00Z","v":1916325,"vw":12.635997},{"c":12.93,"h":13.47,"l":12.75,"n":18603,"o":12.85,"t":"2025-06-30T04:00:00Z","v":1633001,"vw":13.114446},{"c":14.11,"h":14.35,"l":12.45,"n":25769,"o":12.66,"t":"2025-07-01T04:00:00Z","v":2636085,"vw":13.753078},{"c":15.13,"h":15.13,"l":14.25,"n":28713,"o":14.55,"t":"2025-07-02T04:00:00Z","v":2852524,"vw":14.812425},{"c":15.6,"h":15.87,"l":15.08,"n":17780,"o":15.6,"t":"2025-07-03T04:00:00Z","v":1630095,"vw":15.422729},{"c":14.82,"h":15.55,"l":14.58,"n":26447,"o":15.42,"t":"2025-07-07T04:00:00Z","v":2219657,"vw":14.896302},{"c":15.17,"h":16.1656,"l":14.76,"n":42258,"o":15.22,"t":"2025-07-08T04:00:00Z","v":4616285,"vw":15.381556},{"c":13.29,"h":13.99,"l":12.19,"n":65429,"o":12.435,"t":"2025-07-09T04:00:00Z","v":6628768,"vw":13.157309},{"c":14.585,"h":15.1485,"l":13.16,"n":30792,"o":13.295,"t":"2025-07-10T04:00:00Z","v":2577466,"vw":14.60109},{"c":14.11,"h":14.76,"l":14.05,"n":17215,"o":14.48,"t":"2025-07-11T04:00:00Z","v":1301110,"vw":14.299255},{"c":13.86,"h":13.985,"l":12.93,"n":16175,"o":13.68,"t":"2025-07-14T04:00:00Z","v":1355826,"vw":13.532788},{"c":14.05,"h":14.64,"l":14.03,"n":16106,"o":14.09,"t":"2025-07-15T04:00:00Z","v":1211648,"vw":14.309197},{"c":14.78,"h":14.79,"l":14.01,"n":12785,"o":14.05,"t":"2025-07-16T04:00:00Z","v":887315,"vw":14.448864},{"c":15.48,"h":15.69,"l":14.72,"n":15575,"o":14.78,"t":"2025-07-17T04:00:00Z","v":1058586,"vw":15.361532},{"c":15.07,"h":15.82,"l":14.99,"n":11847,"o":15.66,"t":"2025-07-18T04:00:00Z","v":856210,"vw":15.197953},{"c":16.45,"h":16.7698,"l":15.035,"n":19346,"o":15.035,"t":"2025-07-21T04:00:00Z","v":1613975,"vw":16.262006},{"c":20.1,"h":21.8199,"l":19.0601,"n":77047,"o":19.25,"t":"2025-07-22T04:00:00Z","v":6844054,"vw":20.40133},{"c":22.18,"h":23,"l":19.99,"n":41936,"o":20.06,"t":"2025-07-23T04:00:00Z","v":3237245,"vw":22.00939},{"c":21.32,"h":22.18,"l":20.88,"n":23246,"o":22.18,"t":"2025-07-24T04:00:00Z","v":1442120,"vw":21.462807},{"c":21.74,"h":21.9599,"l":20.8,"n":13068,"o":21.2,"t":"2025-07-25T04:00:00Z","v":919096,"vw":21.358568},{"c":20.91,"h":22.49,"l":20.63,"n":14900,"o":21.985,"t":"2025-07-28T04:00:00Z","v":1052622,"vw":21.295474},{"c":18.78,"h":21.39,"l":18.615,"n":22200,"o":21,"t":"2025-07-29T04:00:00Z","v":1708022,"vw":19.489106},{"c":17.84,"h":18.9,"l":17.56,"n":16877,"o":18.74,"t":"2025-07-30T04:00:00Z","v":1135693,"vw":18.11471},{"c":16.9,"h":18.34,"l":16.82,"n":16956,"o":17.62,"t":"2025-07-31T04:00:00Z","v":1293270,"vw":17.467642},{"c":16.84,"h":17.25,"l":15.94,"n":14390,"o":16.25,"t":"2025-08-01T04:00:00Z","v":1166482,"vw":16.618913},{"c":19.03,"h":19.13,"l":17.45,"n":21687,"o":17.575,"t":"2025-08-04T04:00:00Z","v":1375351,"vw":18.699951},{"c":18.48,"h":19.51,"l":18.0101,"n":11910,"o":19.1,"t":"2025-08-05T04:00:00Z","v":782053,"vw":18.661177},{"c":18.18,"h":18.325,"l":17.6257,"n":8882,"o":18.23,"t":"2025-08-06T04:00:00Z","v":521741,"vw":18.028914},{"c":18.81,"h":19.49,"l":18.67,"n":11035,"o":18.87,"t":"2025-08-07T04:00:00Z","v":705183,"vw":19.077513},{"c":18.2,"h":19.25,"l":17.78,"n":14967,"o":18.91,"t":"2025-08-08T04:00:00Z","v":994601,"vw":18.26123},{"c":17.48,"h":18.48,"l":17.28,"n":12163,"o":18.21,"t":"2025-08-11T04:00:00Z","v":798189,"vw":17.676642},{"c":19.45,"h":19.59,"l":17.4701,"n":15381,"o":17.72,"t":"2025-08-12T04:00:00Z","v":992651,"vw":18.959063},{"c":20.16,"h":20.75,"l":19.56,"n":15496,"o":19.86,"t":"2025-08-13T04:00:00Z","v":1225831,"vw":20.077255},{"c":18.86,"h":19.8,"l":18.23,"n":16723,"o":19.4,"t":"2025-08-14T04:00:00Z","v":1352902,"vw":18.81996},{"c":18.31,"h":18.9099,"l":17.33,"n":17084,"o":18.67,"t":"2025-08-15T04:00:00Z","v":1198509,"vw":17.952695},{"c":19.39,"h":19.59,"l":18.205,"n":15423,"o":18.29,"t":"2025-08-18T04:00:00Z","v":1339513,"vw":18.994714},{"c":17.59,"h":19.83,"l":17.0402,"n":22448,"o":19.32,"t":"2025-08-19T04:00:00Z","v":1850498,"vw":18.018752},{"c":17.38,"h":17.559,"l":16.38,"n":13785,"o":17.43,"t":"2025-08-20T04:00:00Z","v":1075950,"vw":17.10931},{"c":17.66,"h":17.98,"l":17.04,"n":13420,"o":17.1,"t":"2025-08-21T04:00:00Z","v":1146593,"vw":17.651037},{"c":18.1,"h":18.54,"l":17.33,"n":20272,"o":17.69,"t":"2025-08-22T04:00:00Z","v":1510635,"vw":18.154049},{"c":24.59,"h":25.77,"l":21,"n":105459,"o":21.07,"t":"2025-08-25T04:00:00Z","v":10612031,"vw":24.313515},{"c":25.89,"h":26.43,"l":24.8,"n":43823,"o":26,"t":"2025-08-26T04:00:00Z","v":4148480,"vw":25.556273},{"c":24.3,"h":25.26,"l":23.54,"n":26541,"o":25.13,"t":"2025-08-27T04:00:00Z","v":2129557,"vw":24.196884},{"c":27.05,"h":27.51,"l":24.04,"n":35658,"o":24.04,"t":"2025-08-28T04:00:00Z","v":3199678,"vw":26.422929},{"c":24.95,"h":26.85,"l":24.65,"n":23044,"o":26.8,"t":"2025-08-29T04:00:00Z","v":1762848,"vw":25.497772},{"c":24.88,"h":25,"l":22.88,"n":18633,"o":23.55,"t":"2025-09-02T04:00:00Z","v":1620162,"vw":24.023333},{"c":24.52,"h":25.49,"l":24.25,"n":14288,"o":25.075,"t":"2025-09-03T04:00:00Z","v":913873,"vw":24.775931},{"c":26.29,"h":26.5,"l":23.91,"n":15749,"o":24.3,"t":"2025-09-04T04:00:00Z","v":1380952,"vw":25.488082},{"c":25.5896,"h":27.08,"l":25.3108,"n":12612,"o":26.85,"t":"2025-09-05T04:00:00Z","v":918616,"vw":26.056163},{"c":25.19,"h":26.29,"l":24.64,"n":13666,"o":26.06,"t":"2025-09-08T04:00:00Z","v":922965,"vw":25.21859},{"c":26.83,"h":26.95,"l":24.28,"n":17081,"o":25.23,"t":"2025-09-09T04:00:00Z","v":1505586,"vw":25.667276},{"c":26.4,"h":27.74,"l":26.01,"n":13774,"o":27.41,"t":"2025-09-10T04:00:00Z","v":1065782,"vw":26.674965},{"c":26.57,"h":28.41,"l":26.4207,"n":17644,"o":26.515,"t":"2025-09-11T04:00:00Z","v":1625989,"vw":27.481863},{"c":26.47,"h":27.23,"l":25.59,"n":12358,"o":26.51,"t":"2025-09-12T04:00:00Z","v":1026247,"vw":26.263973},{"c":28.78,"h":28.8,"l":26.2314,"n":15554,"o":26.94,"t":"2025-09-15T04:00:00Z","v":1486407,"vw":27.709983},{"c":28.51,"h":29,"l":26.6,"n":16918,"o":28.88,"t":"2025-09-16T04:00:00Z","v":1431504,"vw":27.567047},{"c":28.33,"h":29.25,"l":27.21,"n":15372,"o":28.27,"t":"2025-09-17T04:00:00Z","v":1215717,"vw":28.312261},{"c":30.57,"h":31.65,"l":28.8,"n":25893,"o":29.25,"t":"2025-09-18T04:00:00Z","v":2301114,"vw":30.581621},{"c":29.95,"h":31.2,"l":29.91,"n":16837,"o":30.42,"t":"2025-09-19T04:00:00Z","v":1361716,"vw":30.407024},{"c":32.53,"h":32.63,"l":29.36,"n":25046,"o":29.56,"t":"2025-09-22T04:00:00Z","v":1881273,"vw":31.73689},{"c":33.63,"h":34.1,"l":32.22,"n":26710,"o":32.91,"t":"2025-09-23T04:00:00Z","v":1929100,"vw":33.491456},{"c":32.24,"h":33.87,"l":31.75,"n":20365,"o":33.84,"t":"2025-09-24T04:00:00Z","v":1527876,"vw":32.592343},{"c":30.88,"h":31.48,"l":30.14,"n":22268,"o":30.94,"t":"2025-09-25T04:00:00Z","v":1623017,"vw":30.808027},{"c":30.19,"h":31.4469,"l":28.55,"n":22382,"o":30.92,"t":"2025-09-26T04:00:00Z","v":1936946,"vw":29.670797},{"c":30.45,"h":32.08,"l":29.62,"n":18928,"o":31,"t":"2025-09-29T04:00:00Z","v":1581542,"vw":30.532131},{"c":30.11,"h":30.94,"l":29.405,"n":18742,"o":30.41,"t":"2025-09-30T04:00:00Z","v":1740114,"vw":30.161618},{"c":33.25,"h":33.45,"l":30.02,"n":23800,"o":30.02,"t":"2025-10-01T04:00:00Z","v":1797052,"vw":32.197301},{"c":32.25,"h":34.3495,"l":32.12,"n":19422,"o":33.95,"t":"2025-10-02T04:00:00Z","v":1406386,"vw":32.948129},{"c":31.02,"h":32.67,"l":30.81,"n":21161,"o":32.32,"t":"2025-10-03T04:00:00Z","v":1560985,"vw":31.472058},{"c":31.65,"h":32.55,"l":29.755,"n":42272,"o":30.51,"t":"2025-10-06T04:00:00Z","v":3273021,"vw":31.295044},{"c":26.15,"h":26.29,"l":22.915,"n":104046,"o":25.55,"t":"2025-10-07T04:00:00Z","v":8444217,"vw":24.81866},{"c":25.85,"h":26.85,"l":25.22,"n":34842,"o":25.73,"t":"2025-10-08T04:00:00Z","v":2367049,"vw":26.019925},{"c":25.15,"h":25.97,"l":24.4,"n":30032,"o":25.2,"t":"2025-10-09T04:00:00Z","v":1883688,"vw":24.993311},{"c":23.49,"h":25.76,"l":23.44,"n":31200,"o":25.04,"t":"2025-10-10T04:00:00Z","v":2053093,"vw":24.269057},{"c":25.52,"h":25.55,"l":23.4901,"n":21873,"o":24.61,"t":"2025-10-13T04:00:00Z","v":1480453,"vw":24.584651},{"c":27.29,"h":27.9799,"l":23.75,"n":27254,"o":24.66,"t":"2025-10-14T04:00:00Z","v":1839989,"vw":26.667334},{"c":29.25,"h":29.46,"l":27.7,"n":23273,"o":27.93,"t":"2025-10-15T04:00:00Z","v":1782113,"vw":28.714398},{"c":26.71,"h":29.71,"l":26.674,"n":19194,"o":29.695,"t":"2025-10-16T04:00:00Z","v":1446792,"vw":27.719283},{"c":24.76,"h":26.8275,"l":24.57,"n":19700,"o":26.21,"t":"2025-10-17T04:00:00Z","v":1606012,"vw":25.210218},{"c":28.8,"h":28.87,"l":25.755,"n":24636,"o":25.91,"t":"2025-10-20T04:00:00Z","v":2638753,"vw":27.969757},{"c":25.92,"h":28.2786,"l":25.77,"n":22850,"o":28.22,"t":"2025-10-21T04:00:00Z","v":1777493,"vw":26.579007},{"c":23.68,"h":25.66,"l":22.61,"n":24066,"o":25.05,"t":"2025-10-22T04:00:00Z","v":1902087,"vw":23.648541},{"c":25.09,"h":25.34,"l":23.0501,"n":17203,"o":23.51,"t":"2025-10-23T04:00:00Z","v":1383552,"vw":24.776419},{"c":24.97,"h":26,"l":24.9,"n":14598,"o":25.81,"t":"2025-10-24T04:00:00Z","v":1155808,"vw":25.401084},{"c":25.14,"h":25.4999,"l":24.27,"n":14255,"o":25.42,"t":"2025-10-27T04:00:00Z","v":1247352,"vw":24.727611},{"c":25.09,"h":26.3056,"l":24.85,"n":12995,"o":25.3,"t":"2025-10-28T04:00:00Z","v":1097250,"vw":25.743688},{"c":27,"h":28.1,"l":25.11,"n":19669,"o":25.75,"t":"2025-10-29T04:00:00Z","v":1635590,"vw":27.118953},{"c":25.1,"h":26.5371,"l":24.93,"n":15208,"o":26.4,"t":"2025-10-30T04:00:00Z","v":1173361,"vw":25.420172},{"c":25.99,"h":26.2816,"l":25.3138,"n":14337,"o":25.38,"t":"2025-10-31T04:00:00Z","v":1070607,"vw":25.807878},{"c":26,"h":26.9999,"l":25.62,"n":13769,"o":26.565,"t":"2025-11-03T05:00:00Z","v":1317881,"vw":26.143707},{"c":24.8,"h":25.98,"l":23.8,"n":18170,"o":24.61,"t":"2025-11-04T05:00:00Z","v":1474419,"vw":25.132861},{"c":25.73,"h":26.055,"l":24.95,"n":17623,"o":25.205,"t":"2025-11-05T05:00:00Z","v":1130196,"vw":25.635232},{"c":23.69,"h":25.43,"l":23.13,"n":16593,"o":25.35,"t":"2025-11-06T05:00:00Z","v":992623,"vw":23.842033},{"c":24.48,"h":24.48,"l":22.66,"n":13332,"o":23.01,"t":"2025-11-07T05:00:00Z","v":803206,"vw":23.470424},{"c":24.59,"h":25.49,"l":24.06,"n":12670,"o":25.09,"t":"2025-11-10T05:00:00Z","v":844111,"vw":24.736769},{"c":23.16,"h":24.11,"l":22.76,"n":12818,"o":24.04,"t":"2025-11-11T05:00:00Z","v":788229,"vw":23.212857},{"c":23.22,"h":23.9,"l":22.26,"n":12187,"o":23.83,"t":"2025-11-12T05:00:00Z","v":881906,"vw":23.069617},{"c":20.74,"h":23,"l":20.68,"n":16632,"o":22.87,"t":"2025-11-13T05:00:00Z","v":945614,"vw":21.328646},{"c":20.34,"h":21.64,"l":19.27,"n":20037,"o":19.28,"t":"2025-11-14T05:00:00Z","v":1286475,"vw":20.538536},{"c":20.07,"h":20.6689,"l":19.811,"n":12600,"o":20.12,"t":"2025-11-17T05:00:00Z","v":616016,"vw":20.176162},{"c":19.74,"h":20.37,"l":19.25,"n":13745,"o":19.51,"t":"2025-11-18T05:00:00Z","v":788621,"vw":19.780156},{"c":19.86,"h":20.56,"l":19.64,"n":10855,"o":19.88,"t":"2025-11-19T05:00:00Z","v":656522,"vw":20.018771},{"c":19.4,"h":21.43,"l":19.27,"n":13321,"o":21.15,"t":"2025-11-20T05:00:00Z","v":742789,"vw":20.058945},{"c":20.27,"h":20.56,"l":18.7,"n":14603,"o":19.23,"t":"2025-11-21T05:00:00Z","v":928205,"vw":19.883948},{"c":20.87,"h":21.1,"l":20.25,"n":10202,"o":20.32,"t":"2025-11-24T05:00:00Z","v":1026987,"vw":20.802736},{"c":21.5,"h":21.69,"l":20.12,"n":11169,"o":20.59,"t":"2025-11-25T05:00:00Z","v":645919,"vw":21.142294},{"c":22.89,"h":23.1626,"l":21.2335,"n":12429,"o":21.67,"t":"2025-11-26T05:00:00Z","v":724376,"vw":22.564298},{"c":22.97,"h":23.3614,"l":22.8,"n":6695,"o":23.3,"t":"2025-11-28T05:00:00Z","v":336707,"vw":22.99524},{"c":22.53,"h":23.41,"l":21.96,"n":10659,"o":22.32,"t":"2025-12-01T05:00:00Z","v":606363,"vw":22.673058},{"c":22.46,"h":23.1273,"l":22.2,"n":9382,"o":22.77,"t":"2025-12-02T05:00:00Z","v":506671,"vw":22.684812},{"c":24.76,"h":25.13,"l":22.22,"n":11933,"o":22.6,"t":"2025-12-03T05:00:00Z","v":759035,"vw":24.213709},{"c":25.5,"h":25.88,"l":24.33,"n":10579,"o":24.45,"t":"2025-12-04T05:00:00Z","v":586266,"vw":25.373801},{"c":24.74,"h":25.75,"l":24.68,"n":8428,"o":25.61,"t":"2025-12-05T05:00:00Z","v":399055,"vw":25.020925},{"c":23.87,"h":25.1392,"l":22.602,"n":12890,"o":25.05,"t":"2025-12-08T05:00:00Z","v":771279,"vw":23.629188},{"c":24.52,"h":24.75,"l":23.12,"n":8737,"o":23.49,"t":"2025-12-09T05:00:00Z","v":347121,"vw":24.392839},{"c":25.84,"h":25.85,"l":24.16,"n":10519,"o":24.38,"t":"2025-12-10T05:00:00Z","v":633075,"vw":25.246251},{"c":26.43,"h":26.53,"l":24.6604,"n":9883,"o":25.53,"t":"2025-12-11T05:00:00Z","v":531194,"vw":25.984555},{"c":24.48,"h":26.2,"l":24.26,"n":10288,"o":26.14,"t":"2025-12-12T05:00:00Z","v":477059,"vw":24.842664},{"c":22.92,"h":24.66,"l":22.65,"n":12140,"o":24.66,"t":"2025-12-15T05:00:00Z","v":686363,"vw":23.262697},{"c":21.9,"h":23.3099,"l":21.62,"n":13730,"o":22.45,"t":"2025-12-16T05:00:00Z","v":656071,"vw":22.088536},{"c":21.49,"h":22.98,"l":21.34,"n":9432,"o":22.71,"t":"2025-12-17T05:00:00Z","v":562941,"vw":21.699616},{"c":21.47,"h":22.89,"l":21.445,"n":8939,"o":22.48,"t":"2025-12-18T05:00:00Z","v":427096,"vw":21.870035},{"c":21.81,"h":22.49,"l":21.48,"n":7549,"o":21.48,"t":"2025-12-19T05:00:00Z","v":571820,"vw":21.903256},{"c":22.61,"h":23.2,"l":21.96,"n":9079,"o":22.49,"t":"2025-12-22T05:00:00Z","v":493261,"vw":22.701539},{"c":22.77,"h":22.84,"l":21.9,"n":7625,"o":22.16,"t":"2025-12-23T05:00:00Z","v":318708,"vw":22.526016},{"c":22.07,"h":22.66,"l":21.72,"n":6831,"o":22.32,"t":"2025-12-24T05:00:00Z","v":317494,"vw":22.016032},{"c":21.46,"h":22.14,"l":21.0097,"n":8636,"o":22.14,"t":"2025-12-26T05:00:00Z","v":348170,"vw":21.439698},{"c":20.36,"h":21.27,"l":20.24,"n":10959,"o":21.06,"t":"2025-12-29T05:00:00Z","v":523510,"vw":20.494782},{"c":20.34,"h":20.82,"l":20.3,"n":10528,"o":20.6,"t":"2025-12-30T05:00:00Z","v":497838,"vw":20.485321},{"c":20.19,"h":20.945,"l":19.9,"n":10115,"o":20.45,"t":"2025-12-31T05:00:00Z","v":880538,"vw":20.218792},{"c":22.16,"h":22.29,"l":20.985,"n":12526,"o":21.02,"t":"2026-01-02T05:00:00Z","v":645765,"vw":21.911074},{"c":23.49,"h":23.95,"l":22.59,"n":12672,"o":22.7,"t":"2026-01-05T05:00:00Z","v":723781,"vw":23.528526},{"c":24.73,"h":25.06,"l":24.06,"n":15030,"o":24.32,"t":"2026-01-06T05:00:00Z","v":802401,"vw":24.630724},{"c":24.18,"h":24.93,"l":23.75,"n":12267,"o":24.23,"t":"2026-01-07T05:00:00Z","v":643799,"vw":24.266816},{"c":22.7,"h":24.076,"l":22.41,"n":23207,"o":23.87,"t":"2026-01-08T05:00:00Z","v":1745803,"vw":22.83964},{"c":26.32,"h":26.42,"l":21.24,"n":38156,"o":23.9,"t":"2026-01-09T05:00:00Z","v":3387143,"vw":24.502468},{"c":26.35,"h":28.8,"l":25.9101,"n":24451,"o":26.02,"t":"2026-01-12T05:00:00Z","v":1665654,"vw":26.839944},{"c":26.81,"h":28.41,"l":26,"n":23398,"o":26.63,"t":"2026-01-13T05:00:00Z","v":1839089,"vw":27.077283},{"c":25.97,"h":28.5,"l":25.53,"n":20752,"o":26.76,"t":"2026-01-14T05:00:00Z","v":1479469,"vw":26.47205},{"c":26.53,"h":28.2,"l":26.4,"n":16679,"o":27.43,"t":"2026-01-15T05:00:00Z","v":942687,"vw":26.986004},{"c":28.81,"h":29.41,"l":26.14,"n":20575,"o":27.35,"t":"2026-01-16T05:00:00Z","v":1566155,"vw":28.277846},{"c":29.06,"h":29.93,"l":27.01,"n":22116,"o":27.35,"t":"2026-01-20T05:00:00Z","v":1470047,"vw":28.886544},{"c":29.2,"h":30.4,"l":27.0567,"n":18480,"o":29.98,"t":"2026-01-21T05:00:00Z","v":1241422,"vw":28.872772},{"c":30.91,"h":31.8382,"l":29.71,"n":23537,"o":30.45,"t":"2026-01-22T05:00:00Z","v":1648718,"vw":30.954427},{"c":28.04,"h":30.87,"l":27.6,"n":18738,"o":30.77,"t":"2026-01-23T05:00:00Z","v":1227938,"vw":28.559105},{"c":26.78,"h":28.2955,"l":26.5192,"n":14605,"o":27.82,"t":"2026-01-26T05:00:00Z","v":823213,"vw":27.082926},{"c":27.75,"h":27.77,"l":26.1116,"n":18287,"o":27.04,"t":"2026-01-27T05:00:00Z","v":1173310,"vw":27.177818},{"c":27.98,"h":30.6,"l":27.24,"n":17515,"o":28.11,"t":"2026-01-28T05:00:00Z","v":1206818,"vw":28.522118},{"c":26.88,"h":28.148,"l":25.71,"n":15592,"o":27.95,"t":"2026-01-29T05:00:00Z","v":993012,"vw":26.614496},{"c":25.64,"h":28.34,"l":25.04,"n":16098,"o":26.36,"t":"2026-01-30T05:00:00Z","v":965153,"vw":26.162783},{"c":26.06,"h":26.76,"l":24.63,"n":15212,"o":25.02,"t":"2026-02-02T05:00:00Z","v":841603,"vw":25.967697},{"c":27.19,"h":28.305,"l":25.56,"n":14545,"o":27,"t":"2026-02-03T05:00:00Z","v":967418,"vw":27.03131},{"c":23.83,"h":27.15,"l":23.15,"n":22119,"o":27.15,"t":"2026-02-04T05:00:00Z","v":1211554,"vw":24.425134},{"c":23,"h":25.399,"l":22.66,"n":15909,"o":23.28,"t":"2026-02-05T05:00:00Z","v":908189,"vw":23.518658},{"c":26.39,"h":26.63,"l":23.8,"n":11667,"o":23.99,"t":"2026-02-06T05:00:00Z","v":843240,"vw":25.628908},{"c":27.59,"h":27.98,"l":25.5802,"n":9888,"o":26.31,"t":"2026-02-09T05:00:00Z","v":578191,"vw":27.298954},{"c":26.83,"h":27.7464,"l":26.573,"n":9175,"o":27.55,"t":"2026-02-10T05:00:00Z","v":517054,"vw":27.044268},{"c":33.85,"h":37.49,"l":31.7,"n":62342,"o":31.805,"t":"2026-02-11T05:00:00Z","v":5020879,"vw":34.627626},{"c":27.89,"h":33.15,"l":27.63,"n":41089,"o":33.15,"t":"2026-02-12T05:00:00Z","v":3450875,"vw":29.280482},{"c":28.84,"h":30.3,"l":27.6,"n":20289,"o":27.91,"t":"2026-02-13T05:00:00Z","v":1380474,"vw":29.224376},{"c":28.49,"h":29.65,"l":26,"n":16595,"o":28.5,"t":"2026-02-17T05:00:00Z","v":1251724,"vw":27.688063},{"c":29.01,"h":30.11,"l":27.77,"n":12440,"o":28.21,"t":"2026-02-18T05:00:00Z","v":815453,"vw":29.292705},{"c":30.27,"h":30.39,"l":28.1,"n":10781,"o":28.69,"t":"2026-02-19T05:00:00Z","v":615306,"vw":29.67375},{"c":33.6,"h":33.67,"l":29.92,"n":20407,"o":30.04,"t":"2026-02-20T05:00:00Z","v":1384472,"vw":32.528498},{"c":34.32,"h":37.18,"l":33.185,"n":24264,"o":33.47,"t":"2026-02-23T05:00:00Z","v":1751968,"vw":35.285321},{"c":39.23,"h":40,"l":34.42,"n":33218,"o":34.5,"t":"2026-02-24T05:00:00Z","v":2580402,"vw":38.459468},{"c":41.48,"h":41.75,"l":39.41,"n":25769,"o":39.67,"t":"2026-02-25T05:00:00Z","v":1822206,"vw":40.825904},{"c":39.8,"h":43.1254,"l":37.3,"n":33353,"o":43,"t":"2026-02-26T05:00:00Z","v":2512128,"vw":39.292377},{"c":37.43,"h":39.77,"l":36.52,"n":20405,"o":38.25,"t":"2026-02-27T05:00:00Z","v":1276211,"vw":37.690475},{"c":44.03,"h":44.54,"l":38.92,"n":35819,"o":38.93,"t":"2026-03-02T05:00:00Z","v":2723810,"vw":41.545617},{"c":41.64,"h":44.96,"l":38.75,"n":37871,"o":40.9,"t":"2026-03-03T05:00:00Z","v":3517273,"vw":41.934557},{"c":42.66,"h":46.95,"l":40.62,"n":33209,"o":44.04,"t":"2026-03-04T05:00:00Z","v":2590650,"vw":43.973083},{"c":40.49,"h":43.38,"l":38.88,"n":26742,"o":41.34,"t":"2026-03-05T05:00:00Z","v":1779384,"vw":40.544197},{"c":35.61,"h":40.78,"l":35.1701,"n":25023,"o":38.93,"t":"2026-03-06T05:00:00Z","v":1562159,"vw":37.424477},{"c":40.88,"h":40.93,"l":34.8,"n":25577,"o":35,"t":"2026-03-09T04:00:00Z","v":1640659,"vw":38.503303},{"c":41.96,"h":45.748,"l":40.08,"n":30849,"o":40.08,"t":"2026-03-10T04:00:00Z","v":2265434,"vw":43.775274},{"c":42.45,"h":45.1999,"l":41.01,"n":20249,"o":42,"t":"2026-03-11T04:00:00Z","v":1306470,"vw":42.864049},{"c":37.65,"h":41.47,"l":37.405,"n":24617,"o":41.27,"t":"2026-03-12T04:00:00Z","v":1478516,"vw":39.000505},{"c":35.67,"h":39.9699,"l":34.63,"n":21401,"o":38.39,"t":"2026-03-13T04:00:00Z","v":1592135,"vw":36.313012},{"c":37.48,"h":39.32,"l":36.88,"n":18204,"o":38,"t":"2026-03-16T04:00:00Z","v":1273499,"vw":38.050073},{"c":37.09,"h":38.4199,"l":36.4,"n":15637,"o":36.92,"t":"2026-03-17T04:00:00Z","v":944358,"vw":37.259594},{"c":36.31,"h":38.3922,"l":35.529,"n":17776,"o":37.66,"t":"2026-03-18T04:00:00Z","v":1100029,"vw":36.446854},{"c":37.76,"h":37.99,"l":33.75,"n":24424,"o":34.9,"t":"2026-03-19T04:00:00Z","v":1474155,"vw":35.862326},{"c":34.52,"h":37.8072,"l":33.4,"n":26157,"o":37.72,"t":"2026-03-20T04:00:00Z","v":1759065,"vw":34.694589},{"c":37.15,"h":37.8,"l":33.69,"n":27829,"o":36.26,"t":"2026-03-23T04:00:00Z","v":1757915,"vw":36.392787},{"c":39.19,"h":40,"l":36.01,"n":18962,"o":36.23,"t":"2026-03-24T04:00:00Z","v":1442328,"vw":38.798192},{"c":39.03,"h":41.09,"l":38.29,"n":18771,"o":40.16,"t":"2026-03-25T04:00:00Z","v":1152268,"vw":39.460241},{"c":34.57,"h":37.7436,"l":34.56,"n":20962,"o":37.25,"t":"2026-03-26T04:00:00Z","v":1262270,"vw":35.739111},{"c":32.52,"h":35.175,"l":32.18,"n":24045,"o":34.32,"t":"2026-03-27T04:00:00Z","v":1460576,"vw":33.190558},{"c":30.115,"h":33.9,"l":29.13,"n":28428,"o":33.79,"t":"2026-03-30T04:00:00Z","v":1526905,"vw":30.533165},{"c":37.08,"h":37.52,"l":33,"n":37720,"o":33.51,"t":"2026-03-31T04:00:00Z","v":3326681,"vw":35.59756},{"c":39.6,"h":40.73,"l":37.73,"n":38335,"o":38.2,"t":"2026-04-01T04:00:00Z","v":3123970,"vw":39.332216},{"c":44.32,"h":44.5,"l":35.65,"n":44833,"o":36.23,"t":"2026-04-02T04:00:00Z","v":3642547,"vw":41.845265},{"c":52.16,"h":52.62,"l":44.81,"n":83911,"o":45.3,"t":"2026-04-06T04:00:00Z","v":7925937,"vw":50.312816},{"c":50.25,"h":53.0999,"l":48.7,"n":70067,"o":49.42,"t":"2026-04-07T04:00:00Z","v":5752392,"vw":50.817532},{"c":63.16,"h":66.2794,"l":54.8935,"n":138249,"o":57.35,"t":"2026-04-08T04:00:00Z","v":10805973,"vw":62.324552},{"c":68.86,"h":70.26,"l":62,"n":90951,"o":62.49,"t":"2026-04-09T04:00:00Z","v":7252592,"vw":67.272613},{"c":70.43,"h":72.5,"l":65.6,"n":68056,"o":70.175,"t":"2026-04-10T04:00:00Z","v":5273760,"vw":69.766106},{"c":71.66,"h":74.53,"l":68.69,"n":50624,"o":68.985,"t":"2026-04-13T04:00:00Z","v":3391055,"vw":71.319125},{"c":74.38,"h":74.72,"l":68.5,"n":41341,"o":73.11,"t":"2026-04-14T04:00:00Z","v":2724020,"vw":72.247891},{"c":73.22,"h":75.8782,"l":69.5801,"n":41825,"o":73.08,"t":"2026-04-15T04:00:00Z","v":2669569,"vw":72.337607},{"c":80.85,"h":91.4299,"l":80.61,"n":114865,"o":84.66,"t":"2026-04-16T04:00:00Z","v":8442528,"vw":84.321942},{"c":83.86,"h":85.01,"l":79.12,"n":55212,"o":84.27,"t":"2026-04-17T04:00:00Z","v":3904501,"vw":82.03276},{"c":90.15,"h":92.2,"l":82.55,"n":59301,"o":84.34,"t":"2026-04-20T04:00:00Z","v":3965026,"vw":89.014433},{"c":93.72,"h":99.67,"l":89.092,"n":70522,"o":90.2,"t":"2026-04-21T04:00:00Z","v":4839012,"vw":95.145795},{"c":97.36,"h":101.99,"l":91.6001,"n":61638,"o":96.4,"t":"2026-04-22T04:00:00Z","v":3711384,"vw":95.810628},{"c":95.51,"h":98.88,"l":89.8001,"n":40618,"o":95,"t":"2026-04-23T04:00:00Z","v":2462392,"vw":94.667565},{"c":95.91,"h":102.48,"l":94.53,"n":43495,"o":98.5,"t":"2026-04-24T04:00:00Z","v":2658920,"vw":98.766307},{"c":88.48,"h":94.43,"l":85.2601,"n":64731,"o":93.62,"t":"2026-04-27T04:00:00Z","v":3749655,"vw":88.058129},{"c":82.43,"h":86.5,"l":76.7101,"n":68257,"o":81.36,"t":"2026-04-28T04:00:00Z","v":4617342,"vw":80.601252},{"c":81.81,"h":85.38,"l":78.04,"n":35429,"o":83.8,"t":"2026-04-29T04:00:00Z","v":2304960,"vw":81.333963},{"c":90.56,"h":90.84,"l":82.65,"n":45330,"o":87.345,"t":"2026-04-30T04:00:00Z","v":3073561,"vw":87.715236},{"c":93.07,"h":94.88,"l":86.04,"n":36335,"o":89.28,"t":"2026-05-01T04:00:00Z","v":2144465,"vw":91.350215},{"c":85.61,"h":99.4299,"l":84.12,"n":68550,"o":95.68,"t":"2026-05-04T04:00:00Z","v":4056626,"vw":88.338635},{"c":91.19,"h":93.14,"l":84.99,"n":38686,"o":87.17,"t":"2026-05-05T04:00:00Z","v":2271594,"vw":90.142853},{"c":96.73,"h":97.171,"l":86.32,"n":41414,"o":91.19,"t":"2026-05-06T04:00:00Z","v":2261910,"vw":92.929908},{"c":91.26,"h":98.37,"l":89.31,"n":38702,"o":95.27,"t":"2026-05-07T04:00:00Z","v":1961318,"vw":92.901537},{"c":97.23,"h":103.8321,"l":90.19,"n":63577,"o":94,"t":"2026-05-08T04:00:00Z","v":3843763,"vw":97.221799},{"c":104.56,"h":107,"l":94.81,"n":50578,"o":99.8,"t":"2026-05-11T04:00:00Z","v":3006601,"vw":103.341743},{"c":96.72,"h":104.505,"l":91.22,"n":60450,"o":99.5,"t":"2026-05-12T04:00:00Z","v":3684222,"vw":95.885629},{"c":103.25,"h":106.4,"l":92.7464,"n":53113,"o":102.35,"t":"2026-05-13T04:00:00Z","v":3250603,"vw":99.605137},{"c":106.34,"h":108.751,"l":99.149,"n":38392,"o":102.86,"t":"2026-05-14T04:00:00Z","v":2114378,"vw":105.277696},{"c":99.5,"h":103.47,"l":94.53,"n":41171,"o":99.63,"t":"2026-05-15T04:00:00Z","v":2184818,"vw":99.36109},{"c":83.57,"h":99.75,"l":81.2988,"n":66261,"o":98.98,"t":"2026-05-18T04:00:00Z","v":3958761,"vw":85.800332},{"c":81.135,"h":85.49,"l":76.76,"n":46151,"o":81.69,"t":"2026-05-19T04:00:00Z","v":2764028,"vw":80.265011},{"c":82.34,"h":86.5,"l":80.55,"n":31670,"o":86.19,"t":"2026-05-20T04:00:00Z","v":1699797,"vw":82.666424},{"c":91.3,"h":92.6,"l":80.01,"n":32366,"o":81.99,"t":"2026-05-21T04:00:00Z","v":1987325,"vw":88.297373},{"c":95.02,"h":97.145,"l":90.14,"n":32073,"o":92.65,"t":"2026-05-22T04:00:00Z","v":1865667,"vw":94.663186},{"c":109.92,"h":111.57,"l":97.22,"n":49113,"o":99,"t":"2026-05-26T04:00:00Z","v":2698078,"vw":106.869131},{"c":103.82,"h":112,"l":101.411,"n":43276,"o":108.44,"t":"2026-05-27T04:00:00Z","v":2807369,"vw":105.729039},{"c":99.99,"h":104.92,"l":98.3,"n":29099,"o":103.3,"t":"2026-05-28T04:00:00Z","v":1583634,"vw":100.553638},{"c":92.33,"h":101.5,"l":90.77,"n":33123,"o":101.37,"t":"2026-05-29T04:00:00Z","v":1883918,"vw":93.980124},{"c":93.62,"h":93.74,"l":86.5771,"n":33591,"o":88.17,"t":"2026-06-01T04:00:00Z","v":1528308,"vw":90.905349},{"c":113,"h":114.02,"l":97.7509,"n":49845,"o":99.65,"t":"2026-06-02T04:00:00Z","v":2602442,"vw":110.114596},{"c":114.59,"h":121.8,"l":111.2,"n":48462,"o":113,"t":"2026-06-03T04:00:00Z","v":2770311,"vw":116.443655},{"c":116.58,"h":119.4699,"l":103.18,"n":34848,"o":105.34,"t":"2026-06-04T04:00:00Z","v":1770324,"vw":111.853071},{"c":98.45,"h":111.7855,"l":96.9,"n":45788,"o":110.32,"t":"2026-06-05T04:00:00Z","v":2354895,"vw":103.172598},{"c":95.58,"h":105,"l":93.65,"n":34255,"o":105,"t":"2026-06-08T04:00:00Z","v":1811587,"vw":97.43117},{"c":94.31,"h":106.54,"l":84.615,"n":41206,"o":99.73,"t":"2026-06-09T04:00:00Z","v":2369236,"vw":94.086493},{"c":93.32,"h":104.44,"l":90.7,"n":36731,"o":93,"t":"2026-06-10T04:00:00Z","v":2099040,"vw":96.801945},{"c":103.03,"h":103.45,"l":92.34,"n":30663,"o":96.1,"t":"2026-06-11T04:00:00Z","v":1490112,"vw":97.939124},{"c":108.47,"h":112.5,"l":101.2,"n":28281,"o":103.22,"t":"2026-06-12T04:00:00Z","v":1409752,"vw":108.3336},{"c":115.88,"h":126.62,"l":115.39,"n":36789,"o":118.32,"t":"2026-06-15T04:00:00Z","v":1625876,"vw":120.075228},{"c":104.83,"h":118.69,"l":104.46,"n":26610,"o":113.66,"t":"2026-06-16T04:00:00Z","v":1276261,"vw":110.253792},{"c":112.62,"h":123.48,"l":111.0267,"n":41119,"o":114.455,"t":"2026-06-17T04:00:00Z","v":2031339,"vw":115.933866},{"c":115.3,"h":121.05,"l":111.585,"n":25317,"o":119.45,"t":"2026-06-18T04:00:00Z","v":1399545,"vw":115.674566},{"c":113.33,"h":117.33,"l":110.3,"n":24340,"o":116.28,"t":"2026-06-22T04:00:00Z","v":1092364,"vw":113.926339},{"c":102.39,"h":107.2921,"l":101,"n":33613,"o":103.49,"t":"2026-06-23T04:00:00Z","v":1531474,"vw":102.849204},{"c":95.2,"h":103.76,"l":91.3001,"n":32514,"o":102.61,"t":"2026-06-24T04:00:00Z","v":1479410,"vw":95.297064},{"c":98.79,"h":102.6,"l":91.475,"n":24831,"o":102.6,"t":"2026-06-25T04:00:00Z","v":1041814,"vw":97.31976},{"c":91.81,"h":95.9899,"l":88.09,"n":33057,"o":95.5,"t":"2026-06-26T04:00:00Z","v":2359270,"vw":91.562871},{"c":94.77,"h":95.89,"l":86.15,"n":27810,"o":91.7,"t":"2026-06-29T04:00:00Z","v":1198573,"vw":92.293126},{"c":96.06,"h":100.6999,"l":94,"n":23940,"o":95.5,"t":"2026-06-30T04:00:00Z","v":1190424,"vw":97.021074},{"c":84.425,"h":92.035,"l":84.23,"n":35827,"o":90.265,"t":"2026-07-01T04:00:00Z","v":1361287,"vw":87.525052},{"c":69.96,"h":85,"l":66.26,"n":62564,"o":84.32,"t":"2026-07-02T04:00:00Z","v":3481878,"vw":71.806737},{"c":72.325,"h":77.6899,"l":69.27,"n":40381,"o":72.42,"t":"2026-07-06T04:00:00Z","v":2135495,"vw":73.724976},{"c":66.94,"h":70.89,"l":63.51,"n":46307,"o":66.41,"t":"2026-07-07T04:00:00Z","v":2434760,"vw":66.11616},{"c":67.89,"h":68.47,"l":63.32,"n":29216,"o":65.375,"t":"2026-07-08T04:00:00Z","v":1502908,"vw":66.472362},{"c":76.21,"h":79.49,"l":74.46,"n":46321,"o":79.15,"t":"2026-07-09T04:00:00Z","v":2629058,"vw":76.571182},{"c":72.6,"h":74.3953,"l":70.757,"n":25125,"o":73.04,"t":"2026-07-10T04:00:00Z","v":1325730,"vw":72.909945},{"c":68.02,"h":71.49,"l":67.23,"n":28911,"o":69.59,"t":"2026-07-13T04:00:00Z","v":1442512,"vw":68.666444},{"c":72.01,"h":73.92,"l":68.2279,"n":85032,"o":73.31,"t":"2026-07-14T04:00:00Z","v":5061381,"vw":71.502478},{"c":87.79,"h":110.2,"l":86.28,"n":195003,"o":98.155,"t":"2026-07-15T04:00:00Z","v":12960401,"vw":95.64264},{"c":84.2,"h":87.7336,"l":79.69,"n":63991,"o":84.94,"t":"2026-07-16T04:00:00Z","v":4412178,"vw":83.23251},{"c":81.05,"h":88.3,"l":76.75,"n":68958,"o":79.275,"t":"2026-07-17T04:00:00Z","v":5084125,"vw":82.362168},{"c":77.36,"h":88.8899,"l":75.2,"n":47929,"o":84.175,"t":"2026-07-20T04:00:00Z","v":3363309,"vw":78.61397},{"c":98.91,"h":99.17,"l":83.17,"n":73229,"o":83.25,"t":"2026-07-21T04:00:00Z","v":5223508,"vw":95.368142},{"c":93.54,"h":101.22,"l":93.33,"n":44755,"o":96.62,"t":"2026-07-22T04:00:00Z","v":2738222,"vw":96.378683},{"c":88.51,"h":97.15,"l":87.41,"n":36030,"o":92.3,"t":"2026-07-23T04:00:00Z","v":1943273,"vw":90.979882},{"c":76.32,"h":87.455,"l":75.51,"n":45788,"o":87.03,"t":"2026-07-24T04:00:00Z","v":2727371,"vw":79.242918},{"c":77.48,"h":77.77,"l":71.61,"n":42102,"o":76.8,"t":"2026-07-27T04:00:00Z","v":2294211,"vw":75.080825},{"c":70,"h":72.09,"l":65.277,"n":48124,"o":72.09,"t":"2026-07-28T04:00:00Z","v":2865496,"vw":68.563078},{"c":65.4,"h":72.3355,"l":63.81,"n":44329,"o":69.89,"t":"2026-07-29T04:00:00Z","v":2478241,"vw":66.986783},{"c":76.87,"h":77.4,"l":68.92,"n":40844,"o":71.65,"t":"2026-07-30T04:00:00Z","v":2539699,"vw":74.035197},{"c":79.98,"h":86,"l":75.7,"n":43180,"o":84.22,"t":"2026-07-31T04:00:00Z","v":2126501,"vw":80.635001},{"c":91.71,"h":92.52,"l":75.2,"n":44278,"o":75.61,"t":"2026-08-03T04:00:00Z","v":2379194,"vw":87.791396},{"c":109.89,"h":111,"l":94.2001,"n":66216,"o":96.81,"t":"2026-08-04T04:00:00Z","v":3500223,"vw":105.832532},{"c":98.78,"h":109.13,"l":98.5,"n":40762,"o":107.4,"t":"2026-08-05T04:00:00Z","v":1918826,"vw":102.908547},{"c":99.74,"h":106.4899,"l":92.95,"n":34469,"o":95.01,"t":"2026-08-06T04:00:00Z","v":1536198,"vw":101.399209},{"c":103.07,"h":105.8699,"l":95.7,"n":33588,"o":101.3,"t":"2026-08-07T04:00:00Z","v":1578902,"vw":100.546457},{"c":106.2,"h":112.61,"l":102.1,"n":57801,"o":105.38,"t":"2026-08-10T04:00:00Z","v":3092384,"vw":107.17487},{"c":117.18,"h":118.5,"l":104.32,"n":51660,"o":106.45,"t":"2026-08-11T04:00:00Z","v":2529454,"vw":114.760431},{"c":129.23,"h":133.35,"l":119.0201,"n":62375,"o":124,"t":"2026-08-12T04:00:00Z","v":3150721,"vw":128.966352},{"c":123.3,"h":129.92,"l":116.5,"n":53773,"o":123.01,"t":"2026-08-13T04:00:00Z","v":3044548,"vw":123.58021},{"c":134.06,"h":147.4,"l":131.21,"n":64567,"o":133.61,"t":"2026-08-14T04:00:00Z","v":3316331,"vw":136.834749},{"c":145.61,"h":146.595,"l":130.11,"n":47625,"o":132.79,"t":"2026-08-17T04:00:00Z","v":2509706,"vw":140.649731},{"c":123.25,"h":141.38,"l":121.14,"n":68232,"o":135.575,"t":"2026-08-18T04:00:00Z","v":3240750,"vw":127.073064},{"c":107.96,"h":124.7409,"l":107.41,"n":60925,"o":123.64,"t":"2026-08-19T04:00:00Z","v":2975766,"vw":111.191419},{"c":105.97,"h":108.5,"l":102.74,"n":40036,"o":106.01,"t":"2026-08-20T04:00:00Z","v":1851216,"vw":105.134903},{"c":101.73,"h":108.5,"l":98.04,"n":43443,"o":108.5,"t":"2026-08-21T04:00:00Z","v":1935437,"vw":101.160271},{"c":96.43,"h":98.29,"l":92.12,"n":37557,"o":95.76,"t":"2026-08-24T04:00:00Z","v":1811979,"vw":95.719576},{"c":95.59,"h":101.84,"l":95.3,"n":34668,"o":101.84,"t":"2026-08-25T04:00:00Z","v":1786233,"vw":97.270512},{"c":91.12,"h":95.6,"l":90.302,"n":34118,"o":94.62,"t":"2026-08-26T04:00:00Z","v":1740485,"vw":91.877398},{"c":90.46,"h":97.4899,"l":90.09,"n":34345,"o":95,"t":"2026-08-27T04:00:00Z","v":1798923,"vw":92.994622},{"c":80.81,"h":88.77,"l":80.52,"n":43453,"o":88.5,"t":"2026-08-28T04:00:00Z","v":2292722,"vw":83.350682},{"c":79.27,"h":84.1,"l":78.44,"n":40580,"o":81.3,"t":"2026-08-31T04:00:00Z","v":2276759,"vw":79.97842},{"c":76.59,"h":78.1999,"l":74.23,"n":37447,"o":77.9,"t":"2026-09-01T04:00:00Z","v":1961413,"vw":76.474552},{"c":80.24,"h":81.0367,"l":76.05,"n":50033,"o":78.06,"t":"2026-09-02T04:00:00Z","v":3813513,"vw":78.79236},{"c":76.27,"h":80.33,"l":74.6,"n":62118,"o":79,"t":"2026-09-03T04:00:00Z","v":4542542,"vw":76.701943},{"c":86.26,"h":86.6699,"l":77.84,"n":64406,"o":78.02,"t":"2026-09-04T04:00:00Z","v":4514695,"vw":84.035523},{"c":90.79,"h":94.63,"l":89.34,"n":60416,"o":90.39,"t":"2026-09-08T04:00:00Z","v":3871209,"vw":91.804319},{"c":95.56,"h":101.62,"l":89.62,"n":67799,"o":89.62,"t":"2026-09-09T04:00:00Z","v":4329431,"vw":97.384957},{"c":93.81,"h":100.45,"l":92,"n":56245,"o":93.29,"t":"2026-09-10T04:00:00Z","v":3388534,"vw":96.777952},{"c":94.69,"h":102.7899,"l":94.44,"n":50076,"o":96.16,"t":"2026-09-11T04:00:00Z","v":2943298,"vw":97.332797},{"c":83.37,"h":88.37,"l":82.5304,"n":60637,"o":85.5,"t":"2026-09-14T04:00:00Z","v":3131064,"vw":85.087721},{"c":81.58,"h":87.91,"l":80.95005,"n":38025,"o":85.97,"t":"2026-09-15T04:00:00Z","v":1878439,"vw":82.827696},{"c":84.25,"h":85.31,"l":81.13,"n":40081,"o":84.3,"t":"2026-09-16T04:00:00Z","v":2366425,"vw":83.263218},{"c":90.55,"h":91.28,"l":86.31,"n":40794,"o":88.95,"t":"2026-09-17T04:00:00Z","v":2500145,"vw":89.470046},{"c":93.49,"h":93.9,"l":87.15,"n":31298,"o":92.02,"t":"2026-09-18T04:00:00Z","v":2030357,"vw":91.153089},{"c":96.93,"h":99.1699,"l":93.2001,"n":40101,"o":96.7,"t":"2026-09-21T04:00:00Z","v":2288701,"vw":96.638409},{"c":100.6,"h":100.9449,"l":93.01,"n":34848,"o":93.955,"t":"2026-09-22T04:00:00Z","v":1887587,"vw":98.488306},{"c":97.38,"h":100,"l":92.38,"n":40346,"o":99.97,"t":"2026-09-23T04:00:00Z","v":2565277,"vw":96.234221},{"c":97.42,"h":99.92,"l":93.1092,"n":29369,"o":94.8,"t":"2026-09-24T04:00:00Z","v":1706260,"vw":97.086112},{"c":104.39,"h":105.58,"l":95.29,"n":45825,"o":98.19,"t":"2026-09-25T04:00:00Z","v":2862368,"vw":101.652046},{"c":98.49,"h":102.41,"l":94.24,"n":38756,"o":101.45,"t":"2026-09-28T04:00:00Z","v":2111758,"vw":97.904936},{"c":100.78,"h":108.3995,"l":98.05,"n":38782,"o":101.95,"t":"2026-09-29T04:00:00Z","v":2450725,"vw":101.947487},{"c":99.62,"h":103.98,"l":98,"n":24750,"o":101.15,"t":"2026-09-30T04:00:00Z","v":1443301,"vw":100.0027},{"c":101.6,"h":103.73,"l":98.33,"n":28124,"o":99.62,"t":"2026-10-01T04:00:00Z","v":1631866,"vw":101.220367},{"c":107.21,"h":109.48,"l":103.5,"n":39985,"o":104.6,"t":"2026-10-02T04:00:00Z","v":2204924,"vw":107.040022},{"c":104.4,"h":108.1,"l":101.53,"n":38727,"o":107.32,"t":"2026-10-05T04:00:00Z","v":2078687,"vw":105.148291},{"c":92.14,"h":107.93,"l":91.74,"n":77738,"o":107.63,"t":"2026-10-06T04:00:00Z","v":4225388,"vw":97.584626},{"c":89.37,"h":94.99,"l":85.72,"n":74225,"o":90.36,"t":"2026-10-07T04:00:00Z","v":3883551,"vw":88.82995},{"c":87.21,"h":91.8199,"l":85.5001,"n":48407,"o":88,"t":"2026-10-08T04:00:00Z","v":2611408,"vw":88.230421},{"c":84.64,"h":89.755,"l":82.86,"n":41006,"o":89.71,"t":"2026-10-09T04:00:00Z","v":2096911,"vw":84.720746},{"c":78.18,"h":82.25,"l":77.43,"n":50201,"o":82.25,"t":"2026-10-12T04:00:00Z","v":2519921,"vw":78.845963},{"c":77.51,"h":77.77,"l":73.37,"n":46161,"o":75.025,"t":"2026-10-13T04:00:00Z","v":2374300,"vw":76.103499},{"c":71.49,"h":76.2781,"l":69.81,"n":58903,"o":74.56,"t":"2026-10-14T04:00:00Z","v":3217292,"vw":72.22429},{"c":69.21,"h":71.5879,"l":62.5306,"n":71562,"o":67.19,"t":"2026-10-15T04:00:00Z","v":4317060,"vw":67.202664}],"volatilityBars":[{"c":88.02,"h":90.24,"l":87.25,"n":1026,"o":89.8,"t":"2026-10-08T08:00:00Z","v":31989,"vw":88.976737},{"c":88.3,"h":88.3,"l":88.17,"n":11,"o":88.17,"t":"2026-10-08T08:15:00Z","v":740,"vw":88.230593},{"c":88,"h":88.4,"l":87.5,"n":70,"o":88.29,"t":"2026-10-08T08:30:00Z","v":5627,"vw":87.733482},{"c":88,"h":88.4,"l":88,"n":11,"o":88.4,"t":"2026-10-08T08:45:00Z","v":815,"vw":88.142105},{"c":88,"h":88.2,"l":88,"n":16,"o":88.2,"t":"2026-10-08T09:00:00Z","v":1263,"vw":88.093171},{"c":88,"h":88.8621,"l":87.99,"n":32,"o":88,"t":"2026-10-08T09:15:00Z","v":5064,"vw":88.115222},{"c":88.1,"h":88.2,"l":88.01,"n":26,"o":88.2,"t":"2026-10-08T09:45:00Z","v":949,"vw":88.105114},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-08T10:00:00Z","v":400,"vw":88},{"c":87.61,"h":87.71,"l":87.61,"n":68,"o":87.7,"t":"2026-10-08T10:15:00Z","v":1550,"vw":87.684103},{"c":87.14,"h":87.45,"l":86.82,"n":100,"o":87.45,"t":"2026-10-08T10:30:00Z","v":3318,"vw":87.014335},{"c":87.4,"h":87.75,"l":87.2,"n":17,"o":87.2,"t":"2026-10-08T10:45:00Z","v":1011,"vw":87.363672},{"c":86.785,"h":87.75,"l":86.785,"n":198,"o":87.75,"t":"2026-10-08T11:00:00Z","v":12846,"vw":87.184965},{"c":87.41,"h":87.41,"l":87.02,"n":14,"o":87.02,"t":"2026-10-08T11:15:00Z","v":1009,"vw":87.235098},{"c":87,"h":87.5,"l":87,"n":50,"o":87.07,"t":"2026-10-08T11:30:00Z","v":7413,"vw":87.170903},{"c":87,"h":87.5,"l":87,"n":48,"o":87.5,"t":"2026-10-08T11:45:00Z","v":3218,"vw":87.1306},{"c":87.26,"h":87.8373,"l":87.0492,"n":27,"o":87.0492,"t":"2026-10-08T12:00:00Z","v":4966,"vw":87.200028},{"c":87.37,"h":87.6877,"l":86.934,"n":21,"o":87.35,"t":"2026-10-08T12:15:00Z","v":1156,"vw":87.134712},{"c":87.1,"h":87.41,"l":87,"n":33,"o":87.2,"t":"2026-10-08T12:30:00Z","v":1264,"vw":87.134709},{"c":87.0218,"h":87.2,"l":86.9434,"n":50,"o":87.155,"t":"2026-10-08T12:45:00Z","v":2358,"vw":87.079045},{"c":87.51,"h":87.75,"l":86.9,"n":67,"o":86.9,"t":"2026-10-08T13:00:00Z","v":4965,"vw":87.429412},{"c":87.28,"h":87.84,"l":86.7,"n":209,"o":87.7564,"t":"2026-10-08T13:15:00Z","v":7806,"vw":87.311015},{"c":88.85,"h":89.135,"l":86.55,"n":3170,"o":87,"t":"2026-10-08T13:30:00Z","v":217029,"vw":87.729413},{"c":88.2519,"h":89,"l":87.14,"n":2677,"o":88.89,"t":"2026-10-08T13:45:00Z","v":120085,"vw":88.058414},{"c":90.65,"h":91.5,"l":88.0201,"n":3104,"o":88.13,"t":"2026-10-08T14:00:00Z","v":164644,"vw":90.390599},{"c":91.43,"h":91.79,"l":90.2,"n":1989,"o":90.61,"t":"2026-10-08T14:15:00Z","v":119011,"vw":91.199264},{"c":90.47,"h":91.8199,"l":90.0101,"n":1673,"o":91.5,"t":"2026-10-08T14:30:00Z","v":104166,"vw":90.890351},{"c":90.09,"h":90.432,"l":89.5,"n":1264,"o":90.432,"t":"2026-10-08T14:45:00Z","v":71093,"vw":89.910379},{"c":89.87,"h":90.4824,"l":89.23,"n":1087,"o":90.2537,"t":"2026-10-08T15:00:00Z","v":49363,"vw":89.906202},{"c":89.2,"h":89.841,"l":88.64,"n":1782,"o":89.74,"t":"2026-10-08T15:15:00Z","v":83829,"vw":89.298194},{"c":89.25,"h":89.25,"l":88.3474,"n":949,"o":88.96,"t":"2026-10-08T15:30:00Z","v":43647,"vw":88.757714},{"c":89.47,"h":89.8999,"l":89.2,"n":917,"o":89.27,"t":"2026-10-08T15:45:00Z","v":34516,"vw":89.498449},{"c":89.78,"h":90.28,"l":89.29,"n":886,"o":89.7799,"t":"2026-10-08T16:00:00Z","v":37686,"vw":89.792409},{"c":90.9,"h":91.3,"l":89.88,"n":1355,"o":89.88,"t":"2026-10-08T16:15:00Z","v":66326,"vw":90.751421},{"c":90.15,"h":90.94,"l":89.83,"n":953,"o":90.87,"t":"2026-10-08T16:30:00Z","v":36654,"vw":90.494405},{"c":87.195,"h":90.1005,"l":86.4,"n":3255,"o":90.1,"t":"2026-10-08T16:45:00Z","v":201075,"vw":87.873913},{"c":87.61,"h":87.8,"l":85.81,"n":2818,"o":87.07,"t":"2026-10-08T17:00:00Z","v":188288,"vw":86.467655},{"c":86.67,"h":87.7122,"l":85.5001,"n":2503,"o":87.41,"t":"2026-10-08T17:15:00Z","v":147058,"vw":86.117825},{"c":86.76,"h":87.3499,"l":86.2901,"n":1179,"o":86.5,"t":"2026-10-08T17:30:00Z","v":50517,"vw":86.813122},{"c":87.38,"h":87.76,"l":86.61,"n":934,"o":86.92,"t":"2026-10-08T17:45:00Z","v":46000,"vw":87.258611},{"c":88.035,"h":88.117,"l":86.795,"n":727,"o":87.3,"t":"2026-10-08T18:00:00Z","v":25111,"vw":87.554581},{"c":88.34,"h":88.9599,"l":87.9,"n":1017,"o":88.035,"t":"2026-10-08T18:15:00Z","v":53660,"vw":88.339088},{"c":87.17,"h":88.399,"l":87.17,"n":936,"o":88.355,"t":"2026-10-08T18:30:00Z","v":39296,"vw":87.640474},{"c":87.32,"h":87.5175,"l":86.85,"n":878,"o":87.33,"t":"2026-10-08T18:45:00Z","v":31462,"vw":87.117617},{"c":86.605,"h":87.2095,"l":86.39,"n":1084,"o":86.87,"t":"2026-10-08T19:00:00Z","v":38039,"vw":86.747754},{"c":86.94,"h":87.38,"l":86.35,"n":1264,"o":86.48,"t":"2026-10-08T19:15:00Z","v":51906,"vw":86.711993},{"c":86.505,"h":87.14,"l":86.28,"n":1837,"o":86.89,"t":"2026-10-08T19:30:00Z","v":56935,"vw":86.682879},{"c":87.24,"h":87.54,"l":86.55,"n":4158,"o":86.57,"t":"2026-10-08T19:45:00Z","v":180712,"vw":87.128731},{"c":87.36,"h":88.09,"l":87,"n":188,"o":87.21,"t":"2026-10-08T20:00:00Z","v":211672,"vw":87.230761},{"c":87.75,"h":87.75,"l":87.6924,"n":8,"o":87.6924,"t":"2026-10-08T20:15:00Z","v":505,"vw":87.7068},{"c":87.4,"h":87.4824,"l":87.4,"n":17,"o":87.48,"t":"2026-10-08T20:30:00Z","v":1277,"vw":87.419644},{"c":87.45,"h":87.4814,"l":87.45,"n":10,"o":87.4814,"t":"2026-10-08T21:00:00Z","v":638,"vw":87.468735},{"c":87.3,"h":87.34,"l":87.0401,"n":25,"o":87.34,"t":"2026-10-08T21:15:00Z","v":1503,"vw":87.229243},{"c":87.55,"h":87.55,"l":87.46,"n":18,"o":87.46,"t":"2026-10-08T21:30:00Z","v":3306,"vw":87.465923},{"c":87.23,"h":87.7,"l":87.23,"n":6,"o":87.7,"t":"2026-10-08T21:45:00Z","v":676,"vw":87.523731},{"c":87.6663,"h":87.6663,"l":87.23,"n":26,"o":87.41,"t":"2026-10-08T22:00:00Z","v":2330,"vw":87.434469},{"c":87.5,"h":87.717,"l":87.5,"n":29,"o":87.6,"t":"2026-10-08T22:15:00Z","v":2510,"vw":87.559967},{"c":87.5,"h":87.51,"l":87.2424,"n":16,"o":87.2927,"t":"2026-10-08T22:30:00Z","v":1023,"vw":87.379903},{"c":87.5136,"h":87.81,"l":87.51,"n":37,"o":87.75,"t":"2026-10-08T22:45:00Z","v":3445,"vw":87.682437},{"c":87.2388,"h":87.5,"l":87.2388,"n":14,"o":87.5,"t":"2026-10-08T23:00:00Z","v":1423,"vw":87.388187},{"c":87.21,"h":87.3138,"l":87.21,"n":35,"o":87.3,"t":"2026-10-08T23:15:00Z","v":855,"vw":87.277259},{"c":87,"h":87.2,"l":87,"n":9,"o":87.2,"t":"2026-10-08T23:30:00Z","v":433,"vw":87.137304},{"c":87.6,"h":87.842,"l":87.01,"n":27,"o":87.0551,"t":"2026-10-08T23:45:00Z","v":3066,"vw":87.438454},{"c":90.3,"h":90.9,"l":88.89,"n":618,"o":89.81,"t":"2026-10-09T08:00:00Z","v":21855,"vw":89.762295},{"c":90.25,"h":90.52,"l":90.25,"n":23,"o":90.52,"t":"2026-10-09T08:15:00Z","v":6247,"vw":90.398104},{"c":90.88,"h":90.88,"l":90.39,"n":11,"o":90.39,"t":"2026-10-09T08:30:00Z","v":342,"vw":90.635},{"c":90.55,"h":90.55,"l":90.47,"n":7,"o":90.47,"t":"2026-10-09T08:45:00Z","v":429,"vw":90.522973},{"c":90.25,"h":90.25,"l":90,"n":43,"o":90.1,"t":"2026-10-09T09:00:00Z","v":6155,"vw":90.089864},{"c":89.97,"h":90.05,"l":89.97,"n":58,"o":90.04,"t":"2026-10-09T09:15:00Z","v":2161,"vw":90.012051},{"c":90.3,"h":90.3,"l":90,"n":6,"o":90,"t":"2026-10-09T09:30:00Z","v":2934,"vw":90.273852},{"c":90.17,"h":90.17,"l":89.91,"n":5,"o":89.91,"t":"2026-10-09T09:45:00Z","v":328,"vw":90.04},{"c":89.8,"h":90.2,"l":89.8,"n":56,"o":90,"t":"2026-10-09T10:00:00Z","v":2847,"vw":89.864355},{"c":90.05,"h":90.05,"l":89.85,"n":7,"o":89.85,"t":"2026-10-09T10:15:00Z","v":350,"vw":89.973333},{"c":90.0322,"h":90.0322,"l":89.96,"n":8,"o":90.0322,"t":"2026-10-09T10:45:00Z","v":746,"vw":90.020995},{"c":90.05,"h":90.05,"l":89.155,"n":97,"o":89.99,"t":"2026-10-09T11:00:00Z","v":5336,"vw":89.543486},{"c":90.28,"h":90.28,"l":89.3317,"n":98,"o":90.05,"t":"2026-10-09T11:15:00Z","v":8350,"vw":89.945238},{"c":90.48,"h":90.6,"l":90.2,"n":35,"o":90.6,"t":"2026-10-09T11:30:00Z","v":1888,"vw":90.411461},{"c":90.2,"h":90.5352,"l":89.7487,"n":30,"o":90.5352,"t":"2026-10-09T11:45:00Z","v":1962,"vw":90.213662},{"c":90.08,"h":90.3025,"l":89.6,"n":32,"o":89.921,"t":"2026-10-09T12:00:00Z","v":2636,"vw":90.156001},{"c":90.2,"h":90.2,"l":89.75,"n":30,"o":90.2,"t":"2026-10-09T12:15:00Z","v":2499,"vw":90.005619},{"c":90,"h":90.2,"l":89.9,"n":29,"o":90.2,"t":"2026-10-09T12:30:00Z","v":1264,"vw":90.008571},{"c":89.4,"h":90.2,"l":89.3,"n":37,"o":89.7,"t":"2026-10-09T12:45:00Z","v":1365,"vw":89.606656},{"c":90,"h":90.17,"l":89.75,"n":53,"o":90,"t":"2026-10-09T13:00:00Z","v":2386,"vw":90.055954},{"c":89.6,"h":90.4,"l":89.5,"n":133,"o":90.18,"t":"2026-10-09T13:15:00Z","v":7201,"vw":90.007073},{"c":85.6,"h":89.755,"l":85.14,"n":3475,"o":89.71,"t":"2026-10-09T13:30:00Z","v":172601,"vw":87.662117},{"c":84.095,"h":85.595,"l":83.2901,"n":4986,"o":85.52,"t":"2026-10-09T13:45:00Z","v":259046,"vw":84.302454},{"c":83.92,"h":84.6,"l":82.86,"n":3365,"o":84.0741,"t":"2026-10-09T14:00:00Z","v":166559,"vw":83.74383},{"c":83.905,"h":84.7533,"l":83.61,"n":2143,"o":83.9299,"t":"2026-10-09T14:15:00Z","v":102072,"vw":84.007866},{"c":83.99,"h":84.4,"l":83.6005,"n":1562,"o":83.7754,"t":"2026-10-09T14:30:00Z","v":66478,"vw":84.047279},{"c":85.275,"h":85.75,"l":83.8,"n":1645,"o":84.05,"t":"2026-10-09T14:45:00Z","v":103704,"vw":84.745448},{"c":84.6856,"h":85.51,"l":84.5,"n":1319,"o":85.275,"t":"2026-10-09T15:00:00Z","v":67946,"vw":84.996564},{"c":84.26,"h":84.765,"l":84.18,"n":941,"o":84.44,"t":"2026-10-09T15:15:00Z","v":37743,"vw":84.495753},{"c":84.605,"h":84.99,"l":84.03,"n":904,"o":84.17,"t":"2026-10-09T15:30:00Z","v":36384,"vw":84.579985},{"c":84.51,"h":84.8895,"l":84.51,"n":626,"o":84.7635,"t":"2026-10-09T15:45:00Z","v":23248,"vw":84.655177},{"c":84.69,"h":84.78,"l":84.2,"n":689,"o":84.5,"t":"2026-10-09T16:00:00Z","v":25439,"vw":84.485955},{"c":84.725,"h":84.775,"l":84.4467,"n":691,"o":84.58,"t":"2026-10-09T16:15:00Z","v":22108,"vw":84.642254},{"c":84.41,"h":84.9899,"l":84.41,"n":535,"o":84.7293,"t":"2026-10-09T16:30:00Z","v":16939,"vw":84.688256},{"c":84.42,"h":84.7857,"l":84.4,"n":714,"o":84.4001,"t":"2026-10-09T16:45:00Z","v":20461,"vw":84.59762},{"c":84.5725,"h":84.75,"l":84.37,"n":703,"o":84.41,"t":"2026-10-09T17:00:00Z","v":23435,"vw":84.577417},{"c":84.675,"h":84.83,"l":84.5,"n":563,"o":84.5,"t":"2026-10-09T17:15:00Z","v":19693,"vw":84.692551},{"c":84.725,"h":84.95,"l":84.7,"n":576,"o":84.71,"t":"2026-10-09T17:30:00Z","v":15200,"vw":84.788428},{"c":84.98,"h":85.1099,"l":84.6005,"n":628,"o":84.7434,"t":"2026-10-09T17:45:00Z","v":27347,"vw":84.803935},{"c":84.69,"h":84.85,"l":84.58,"n":723,"o":84.85,"t":"2026-10-09T18:00:00Z","v":23021,"vw":84.692958},{"c":84.22,"h":84.75,"l":84.2199,"n":719,"o":84.67,"t":"2026-10-09T18:15:00Z","v":18503,"vw":84.444726},{"c":83.975,"h":84.4,"l":83.88,"n":990,"o":84.27,"t":"2026-10-09T18:30:00Z","v":40593,"vw":84.098692},{"c":84.34,"h":84.545,"l":83.91,"n":986,"o":83.975,"t":"2026-10-09T18:45:00Z","v":34861,"vw":84.216024},{"c":84.6,"h":84.7,"l":84.06,"n":861,"o":84.2,"t":"2026-10-09T19:00:00Z","v":23770,"vw":84.320241},{"c":85.1485,"h":85.3699,"l":84.51,"n":1046,"o":84.51,"t":"2026-10-09T19:15:00Z","v":43947,"vw":84.929515},{"c":84.115,"h":85.21,"l":84,"n":1487,"o":85.04,"t":"2026-10-09T19:30:00Z","v":58955,"vw":84.511385},{"c":84.72,"h":84.79,"l":83.86,"n":4721,"o":84.01,"t":"2026-10-09T19:45:00Z","v":199445,"vw":84.478256},{"c":84.8,"h":84.96,"l":84.59,"n":118,"o":84.72,"t":"2026-10-09T20:00:00Z","v":256941,"vw":84.651164},{"c":84.81,"h":84.91,"l":84.81,"n":19,"o":84.91,"t":"2026-10-09T20:15:00Z","v":1432,"vw":84.869604},{"c":84.75,"h":84.81,"l":84.64,"n":23,"o":84.64,"t":"2026-10-09T20:30:00Z","v":62266,"vw":84.641501},{"c":85.08,"h":85.08,"l":84.9,"n":19,"o":84.9,"t":"2026-10-09T20:45:00Z","v":1207,"vw":84.990604},{"c":84.99,"h":84.99,"l":84.79,"n":19,"o":84.9,"t":"2026-10-09T21:00:00Z","v":1198,"vw":84.887335},{"c":84.7,"h":84.71,"l":84.7,"n":12,"o":84.71,"t":"2026-10-09T21:15:00Z","v":273,"vw":84.705},{"c":84.66,"h":84.66,"l":84.66,"n":8,"o":84.66,"t":"2026-10-09T21:30:00Z","v":1000,"vw":84.66},{"c":84.6,"h":84.89,"l":84.6,"n":8,"o":84.89,"t":"2026-10-09T21:45:00Z","v":950,"vw":84.799334},{"c":84.8,"h":84.8,"l":84.5507,"n":17,"o":84.5507,"t":"2026-10-09T22:00:00Z","v":6032,"vw":84.628365},{"c":84.55,"h":84.65,"l":84.55,"n":16,"o":84.65,"t":"2026-10-09T22:15:00Z","v":908,"vw":84.61875},{"c":84.61,"h":84.61,"l":84.57,"n":10,"o":84.57,"t":"2026-10-09T22:30:00Z","v":1671,"vw":84.597675},{"c":84.78,"h":84.78,"l":84.63,"n":22,"o":84.63,"t":"2026-10-09T22:45:00Z","v":4639,"vw":84.722877},{"c":84.54,"h":84.67,"l":84.535,"n":35,"o":84.67,"t":"2026-10-09T23:00:00Z","v":1189,"vw":84.55814},{"c":84.2632,"h":84.58,"l":84.2632,"n":19,"o":84.51,"t":"2026-10-09T23:15:00Z","v":1469,"vw":84.515186},{"c":84.48,"h":84.48,"l":84.3,"n":23,"o":84.3,"t":"2026-10-09T23:30:00Z","v":1209,"vw":84.379172},{"c":84.7089,"h":84.8,"l":84.36,"n":55,"o":84.39,"t":"2026-10-09T23:45:00Z","v":4885,"vw":84.431735},{"c":84,"h":84.96,"l":83.89,"n":296,"o":84.8,"t":"2026-10-12T08:00:00Z","v":12803,"vw":84.439152},{"c":83.91,"h":83.91,"l":83.7,"n":33,"o":83.83,"t":"2026-10-12T08:15:00Z","v":1647,"vw":83.75596},{"c":83.08,"h":83.8,"l":83.08,"n":48,"o":83.8,"t":"2026-10-12T08:30:00Z","v":1539,"vw":83.333239},{"c":82.88,"h":83.2,"l":82.85,"n":85,"o":83.17,"t":"2026-10-12T08:45:00Z","v":3357,"vw":83.001146},{"c":82.8,"h":83.23,"l":82.8,"n":25,"o":83.14,"t":"2026-10-12T09:00:00Z","v":1505,"vw":83.027616},{"c":83.5,"h":83.5,"l":83.02,"n":17,"o":83.02,"t":"2026-10-12T09:15:00Z","v":448,"vw":83.34},{"c":83.5,"h":83.95,"l":83.5,"n":6,"o":83.95,"t":"2026-10-12T09:45:00Z","v":272,"vw":83.705479},{"c":83.4,"h":83.4,"l":83.4,"n":13,"o":83.4,"t":"2026-10-12T10:15:00Z","v":544,"vw":83.4},{"c":83.8122,"h":83.9499,"l":83.28,"n":89,"o":83.9499,"t":"2026-10-12T11:00:00Z","v":4207,"vw":83.729023},{"c":83.36,"h":83.36,"l":83.3,"n":4,"o":83.3,"t":"2026-10-12T11:30:00Z","v":821,"vw":83.340392},{"c":83.0004,"h":83.1057,"l":83.0004,"n":18,"o":83.07,"t":"2026-10-12T11:45:00Z","v":5156,"vw":83.004478},{"c":83.11,"h":83.15,"l":83,"n":52,"o":83,"t":"2026-10-12T12:00:00Z","v":2634,"vw":83.094207},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-12T12:15:00Z","v":101,"vw":83.2},{"c":83.34,"h":83.36,"l":83.02,"n":26,"o":83.02,"t":"2026-10-12T12:30:00Z","v":1485,"vw":83.286572},{"c":83.1704,"h":83.4411,"l":83.0847,"n":35,"o":83.0847,"t":"2026-10-12T12:45:00Z","v":1641,"vw":83.260608},{"c":83.5,"h":83.5,"l":83.5,"n":11,"o":83.5,"t":"2026-10-12T13:00:00Z","v":1232,"vw":83.5},{"c":82,"h":83.11,"l":82,"n":384,"o":83.11,"t":"2026-10-12T13:15:00Z","v":8038,"vw":82.341383},{"c":80.601,"h":82.25,"l":80.1,"n":3969,"o":82.25,"t":"2026-10-12T13:30:00Z","v":196917,"vw":81.223757},{"c":80.54,"h":81.3586,"l":80.101,"n":1981,"o":80.72,"t":"2026-10-12T13:45:00Z","v":106963,"vw":80.49446},{"c":80.355,"h":80.59,"l":78.89,"n":3791,"o":80.29,"t":"2026-10-12T14:00:00Z","v":180846,"vw":79.620613},{"c":79.48,"h":80.53,"l":79.31,"n":1431,"o":80.46,"t":"2026-10-12T14:15:00Z","v":55090,"vw":79.962235},{"c":79.6259,"h":80.11,"l":79.3,"n":1633,"o":79.5,"t":"2026-10-12T14:30:00Z","v":89587,"vw":79.712912},{"c":79.58,"h":79.895,"l":79.46,"n":1649,"o":79.605,"t":"2026-10-12T14:45:00Z","v":60795,"vw":79.637184},{"c":78.42,"h":79.56,"l":78.2854,"n":3088,"o":79.49,"t":"2026-10-12T15:00:00Z","v":155441,"vw":78.702225},{"c":77.63,"h":78.7,"l":77.59,"n":2372,"o":78.55,"t":"2026-10-12T15:15:00Z","v":94279,"vw":78.002134},{"c":78.455,"h":78.4973,"l":77.43,"n":2526,"o":77.63,"t":"2026-10-12T15:30:00Z","v":105613,"vw":77.992179},{"c":79.12,"h":79.395,"l":78.33,"n":1434,"o":78.4,"t":"2026-10-12T15:45:00Z","v":58607,"vw":78.800707},{"c":79.11,"h":79.6718,"l":78.9,"n":1387,"o":79,"t":"2026-10-12T16:00:00Z","v":62283,"vw":79.177979},{"c":78.68,"h":79.2209,"l":78.59,"n":842,"o":79.1,"t":"2026-10-12T16:15:00Z","v":32733,"vw":78.928682},{"c":78.15,"h":78.8789,"l":78.11,"n":1226,"o":78.6713,"t":"2026-10-12T16:30:00Z","v":47758,"vw":78.480568},{"c":77.99,"h":78.33,"l":77.65,"n":1882,"o":78.11,"t":"2026-10-12T16:45:00Z","v":104384,"vw":78.045128},{"c":78.345,"h":78.595,"l":77.98,"n":995,"o":77.98,"t":"2026-10-12T17:00:00Z","v":46747,"vw":78.264832},{"c":78.085,"h":78.38,"l":78.065,"n":946,"o":78.3051,"t":"2026-10-12T17:15:00Z","v":29373,"vw":78.23535},{"c":78.04,"h":78.175,"l":77.82,"n":959,"o":78.09,"t":"2026-10-12T17:30:00Z","v":40777,"vw":77.943129},{"c":77.8175,"h":78.0879,"l":77.7975,"n":912,"o":78,"t":"2026-10-12T17:45:00Z","v":32643,"vw":77.942888},{"c":77.65,"h":77.83,"l":77.54,"n":1131,"o":77.78,"t":"2026-10-12T18:00:00Z","v":34082,"vw":77.683952},{"c":77.78,"h":77.8,"l":77.45,"n":1235,"o":77.6,"t":"2026-10-12T18:15:00Z","v":44782,"vw":77.607233},{"c":77.94,"h":77.9545,"l":77.63,"n":1080,"o":77.75,"t":"2026-10-12T18:30:00Z","v":54617,"vw":77.819998},{"c":78.115,"h":78.3337,"l":77.8,"n":949,"o":77.96,"t":"2026-10-12T18:45:00Z","v":43288,"vw":78.080772},{"c":78.16,"h":78.1999,"l":77.77,"n":1195,"o":78.115,"t":"2026-10-12T19:00:00Z","v":81991,"vw":78.041295},{"c":78.5051,"h":78.7,"l":77.8,"n":1705,"o":78.15,"t":"2026-10-12T19:15:00Z","v":91723,"vw":78.266966},{"c":78.17,"h":78.79,"l":77.89,"n":1752,"o":78.59,"t":"2026-10-12T19:30:00Z","v":104598,"vw":78.168709},{"c":78.2,"h":78.39,"l":77.9005,"n":4399,"o":78.12,"t":"2026-10-12T19:45:00Z","v":246841,"vw":78.133966},{"c":78.2,"h":79.5,"l":78.15,"n":369,"o":78.18,"t":"2026-10-12T20:00:00Z","v":139016,"vw":78.230553},{"c":78.324,"h":78.85,"l":78.15,"n":26,"o":78.15,"t":"2026-10-12T20:15:00Z","v":83577,"vw":78.183589},{"c":78.55,"h":78.55,"l":78.18,"n":34,"o":78.5,"t":"2026-10-12T20:30:00Z","v":1386,"vw":78.465022},{"c":78.5,"h":78.57,"l":78.49,"n":32,"o":78.55,"t":"2026-10-12T20:45:00Z","v":1200,"vw":78.528795},{"c":78.75,"h":78.75,"l":78.2,"n":2,"o":78.2,"t":"2026-10-12T21:00:00Z","v":350,"vw":78.357143},{"c":78.26,"h":78.5,"l":78.1,"n":206,"o":78.45,"t":"2026-10-12T21:30:00Z","v":7302,"vw":78.30537},{"c":77.9,"h":78,"l":77.85,"n":41,"o":78,"t":"2026-10-12T21:45:00Z","v":1583,"vw":77.910114},{"c":78.451,"h":78.451,"l":78.2,"n":9,"o":78.2,"t":"2026-10-12T22:00:00Z","v":973,"vw":78.321232},{"c":78.2,"h":78.2,"l":78.2,"n":28,"o":78.2,"t":"2026-10-12T22:15:00Z","v":592,"vw":78.2},{"c":78.49,"h":78.49,"l":78.49,"n":1,"o":78.49,"t":"2026-10-12T22:30:00Z","v":100,"vw":78.49},{"c":78.2,"h":78.35,"l":77.77,"n":76,"o":78.35,"t":"2026-10-12T22:45:00Z","v":4046,"vw":77.952211},{"c":77.9,"h":78.18,"l":77.9,"n":105,"o":77.9,"t":"2026-10-12T23:00:00Z","v":1517,"vw":78.022757},{"c":77.2034,"h":77.58,"l":77.2034,"n":132,"o":77.58,"t":"2026-10-12T23:15:00Z","v":4312,"vw":77.552753},{"c":76.88,"h":77.45,"l":76.88,"n":214,"o":77.1,"t":"2026-10-12T23:30:00Z","v":8199,"vw":76.926499},{"c":77.05,"h":77.05,"l":77,"n":8,"o":77,"t":"2026-10-12T23:45:00Z","v":367,"vw":77.024282},{"c":76.75,"h":77.76,"l":75.91,"n":593,"o":76.35,"t":"2026-10-13T08:00:00Z","v":18515,"vw":76.750215},{"c":77.7,"h":77.7,"l":77,"n":34,"o":77.04,"t":"2026-10-13T08:15:00Z","v":1694,"vw":77.292816},{"c":77.99,"h":77.99,"l":77.57,"n":21,"o":77.77,"t":"2026-10-13T08:30:00Z","v":1999,"vw":77.871293},{"c":77.38,"h":78,"l":77.38,"n":93,"o":77.99,"t":"2026-10-13T08:45:00Z","v":6864,"vw":77.699255},{"c":77.7,"h":77.7,"l":77.7,"n":4,"o":77.7,"t":"2026-10-13T09:15:00Z","v":259,"vw":77.7},{"c":77.32,"h":77.95,"l":77.32,"n":7,"o":77.95,"t":"2026-10-13T09:30:00Z","v":418,"vw":77.627818},{"c":77.25,"h":77.25,"l":77.25,"n":9,"o":77.25,"t":"2026-10-13T09:45:00Z","v":186,"vw":77.25},{"c":77.4,"h":77.5,"l":77.24,"n":13,"o":77.24,"t":"2026-10-13T10:00:00Z","v":796,"vw":77.388294},{"c":77,"h":77.32,"l":77,"n":50,"o":77.32,"t":"2026-10-13T10:15:00Z","v":1705,"vw":77.093554},{"c":76.62,"h":77.1,"l":76.62,"n":38,"o":77.1,"t":"2026-10-13T10:45:00Z","v":1273,"vw":76.782936},{"c":76.2,"h":76.375,"l":76.01,"n":214,"o":76.31,"t":"2026-10-13T11:00:00Z","v":5257,"vw":76.193413},{"c":76.076,"h":76.62,"l":75.8,"n":107,"o":76.62,"t":"2026-10-13T11:15:00Z","v":6013,"vw":76.035123},{"c":76.02,"h":76.31,"l":76.02,"n":26,"o":76.3,"t":"2026-10-13T11:30:00Z","v":1599,"vw":76.22773},{"c":76.19,"h":76.19,"l":75.95,"n":69,"o":76.01,"t":"2026-10-13T11:45:00Z","v":3376,"vw":76.006936},{"c":75.6796,"h":77,"l":75.6238,"n":126,"o":75.8,"t":"2026-10-13T12:00:00Z","v":11157,"vw":76.036743},{"c":76.15,"h":76.16,"l":76.12,"n":44,"o":76.16,"t":"2026-10-13T12:15:00Z","v":2797,"vw":76.140771},{"c":75.5424,"h":75.85,"l":75.52,"n":132,"o":75.8,"t":"2026-10-13T12:30:00Z","v":8924,"vw":75.63965},{"c":74.88,"h":75.59,"l":74.88,"n":508,"o":75.59,"t":"2026-10-13T12:45:00Z","v":23830,"vw":75.065622},{"c":74.8131,"h":75.02,"l":74.5769,"n":168,"o":75,"t":"2026-10-13T13:00:00Z","v":6385,"vw":74.862481},{"c":75.14,"h":75.3588,"l":74.5717,"n":273,"o":74.8,"t":"2026-10-13T13:15:00Z","v":13697,"vw":74.82114},{"c":76.905,"h":77.77,"l":73.37,"n":4660,"o":75.025,"t":"2026-10-13T13:30:00Z","v":289057,"vw":75.099254},{"c":75.525,"h":77,"l":75.3201,"n":2121,"o":76.81,"t":"2026-10-13T13:45:00Z","v":118199,"vw":76.092621},{"c":77,"h":77.2,"l":75.46,"n":2148,"o":75.7,"t":"2026-10-13T14:00:00Z","v":144728,"vw":76.466008},{"c":76.39,"h":77.1998,"l":76.01,"n":1162,"o":76.92,"t":"2026-10-13T14:15:00Z","v":63651,"vw":76.79651},{"c":76.25,"h":76.7759,"l":75.7975,"n":1187,"o":76.5,"t":"2026-10-13T14:30:00Z","v":37435,"vw":76.369914},{"c":75.43,"h":76.3712,"l":75.28,"n":1315,"o":76.25,"t":"2026-10-13T14:45:00Z","v":50782,"vw":75.637722},{"c":75.52,"h":75.8636,"l":75.3105,"n":1005,"o":75.36,"t":"2026-10-13T15:00:00Z","v":32691,"vw":75.581076},{"c":74.665,"h":75.6813,"l":74.6,"n":1530,"o":75.6813,"t":"2026-10-13T15:15:00Z","v":55547,"vw":75.12478},{"c":74.42,"h":74.7199,"l":74.01,"n":1882,"o":74.65,"t":"2026-10-13T15:30:00Z","v":136929,"vw":74.359424},{"c":75.605,"h":75.6444,"l":74.1106,"n":1295,"o":74.31,"t":"2026-10-13T15:45:00Z","v":44254,"vw":74.744998},{"c":75.2,"h":75.73,"l":75.07,"n":1294,"o":75.31,"t":"2026-10-13T16:00:00Z","v":70101,"vw":75.338461},{"c":76.165,"h":76.28,"l":75.1,"n":1139,"o":75.1,"t":"2026-10-13T16:15:00Z","v":56737,"vw":75.577418},{"c":76.3218,"h":76.8034,"l":76.1281,"n":1204,"o":76.145,"t":"2026-10-13T16:30:00Z","v":69432,"vw":76.527266},{"c":76.145,"h":76.67,"l":76.03,"n":848,"o":76.24,"t":"2026-10-13T16:45:00Z","v":24618,"vw":76.367979},{"c":75.87,"h":76.2189,"l":75.78,"n":792,"o":76.18,"t":"2026-10-13T17:00:00Z","v":32991,"vw":75.941716},{"c":75.51,"h":76.1999,"l":75.51,"n":1056,"o":75.96,"t":"2026-10-13T17:15:00Z","v":27501,"vw":75.87846},{"c":75.75,"h":75.9295,"l":74.71,"n":1516,"o":75.5,"t":"2026-10-13T17:30:00Z","v":62703,"vw":75.228699},{"c":75.515,"h":75.805,"l":75.12,"n":895,"o":75.75,"t":"2026-10-13T17:45:00Z","v":28865,"vw":75.439877},{"c":75.905,"h":76.29,"l":75.44,"n":822,"o":75.515,"t":"2026-10-13T18:00:00Z","v":29037,"vw":75.853545},{"c":76.58,"h":77.15,"l":75.81,"n":1399,"o":75.905,"t":"2026-10-13T18:15:00Z","v":89607,"vw":76.570457},{"c":76.08,"h":76.73,"l":76,"n":807,"o":76.56,"t":"2026-10-13T18:30:00Z","v":30344,"vw":76.382315},{"c":76.15,"h":76.43,"l":76.05,"n":922,"o":76.135,"t":"2026-10-13T18:45:00Z","v":41911,"vw":76.255015},{"c":76.34,"h":76.54,"l":75.97,"n":1113,"o":76.11,"t":"2026-10-13T19:00:00Z","v":46215,"vw":76.27462},{"c":77,"h":77.2388,"l":76.31,"n":1381,"o":76.35,"t":"2026-10-13T19:15:00Z","v":51060,"vw":76.910113},{"c":77.145,"h":77.28,"l":76.6725,"n":2124,"o":77.25,"t":"2026-10-13T19:30:00Z","v":76779,"vw":76.979497},{"c":77.51,"h":77.66,"l":76.9,"n":5012,"o":77.14,"t":"2026-10-13T19:45:00Z","v":223823,"vw":77.371132},{"c":78.51,"h":79.5,"l":77.51,"n":723,"o":77.51,"t":"2026-10-13T20:00:00Z","v":270560,"vw":77.651334},{"c":78.88,"h":78.95,"l":78.45,"n":190,"o":78.5,"t":"2026-10-13T20:15:00Z","v":7903,"vw":78.665561},{"c":78.89,"h":78.99,"l":77.51,"n":50,"o":78.8725,"t":"2026-10-13T20:30:00Z","v":2348,"vw":78.264535},{"c":78.6604,"h":78.79,"l":78.6604,"n":7,"o":78.79,"t":"2026-10-13T20:45:00Z","v":389,"vw":78.751994},{"c":78.99,"h":79.19,"l":78.9,"n":201,"o":78.9,"t":"2026-10-13T21:00:00Z","v":2826,"vw":78.998525},{"c":78.6,"h":79.3,"l":78.6,"n":48,"o":78.9,"t":"2026-10-13T21:15:00Z","v":2598,"vw":78.994874},{"c":78.8846,"h":79.3244,"l":78.8846,"n":42,"o":79.3,"t":"2026-10-13T21:30:00Z","v":835,"vw":79.149351},{"c":79.37,"h":79.5,"l":79.27,"n":26,"o":79.5,"t":"2026-10-13T21:45:00Z","v":538,"vw":79.41},{"c":78.98,"h":79.3,"l":78.98,"n":24,"o":79.05,"t":"2026-10-13T22:00:00Z","v":1209,"vw":79.080368},{"c":79.17,"h":79.17,"l":79,"n":8,"o":79,"t":"2026-10-13T22:15:00Z","v":782,"vw":79.024531},{"c":79.5,"h":79.55,"l":79.2,"n":62,"o":79.2,"t":"2026-10-13T22:30:00Z","v":4205,"vw":79.380058},{"c":79.36,"h":79.5,"l":79.22,"n":24,"o":79.36,"t":"2026-10-13T22:45:00Z","v":1398,"vw":79.412458},{"c":79.5,"h":79.5,"l":79.2,"n":33,"o":79.25,"t":"2026-10-13T23:00:00Z","v":3058,"vw":79.221519},{"c":79.3743,"h":79.3743,"l":79.3743,"n":4,"o":79.3743,"t":"2026-10-13T23:15:00Z","v":204,"vw":79.3743},{"c":79.5,"h":79.5,"l":79,"n":12,"o":79.21,"t":"2026-10-13T23:30:00Z","v":2274,"vw":79.242667},{"c":79,"h":79.33,"l":79,"n":65,"o":79.0001,"t":"2026-10-13T23:45:00Z","v":3806,"vw":79.096188},{"c":79.4595,"h":79.7,"l":77.21,"n":452,"o":78.12,"t":"2026-10-14T08:00:00Z","v":16859,"vw":78.25251},{"c":79.01,"h":80,"l":79.01,"n":91,"o":79.7,"t":"2026-10-14T08:15:00Z","v":2065,"vw":79.456744},{"c":79.23,"h":79.23,"l":79.23,"n":2,"o":79.23,"t":"2026-10-14T08:30:00Z","v":243,"vw":79.23},{"c":78.5,"h":78.6,"l":78.33,"n":41,"o":78.6,"t":"2026-10-14T08:45:00Z","v":3009,"vw":78.563466},{"c":77.6,"h":78.1,"l":77.6,"n":98,"o":78.1,"t":"2026-10-14T09:00:00Z","v":3400,"vw":77.805617},{"c":77.72,"h":77.72,"l":77.52,"n":49,"o":77.6,"t":"2026-10-14T09:15:00Z","v":3550,"vw":77.567435},{"c":78,"h":78,"l":77.86,"n":64,"o":77.86,"t":"2026-10-14T09:30:00Z","v":1978,"vw":77.966905},{"c":78.01,"h":78.01,"l":78,"n":3,"o":78,"t":"2026-10-14T09:45:00Z","v":255,"vw":78.005},{"c":77.79,"h":77.79,"l":77.79,"n":19,"o":77.79,"t":"2026-10-14T10:00:00Z","v":318,"vw":77.79},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-14T10:15:00Z","v":126,"vw":78},{"c":77.53,"h":77.81,"l":77.51,"n":61,"o":77.77,"t":"2026-10-14T10:45:00Z","v":3215,"vw":77.651769},{"c":77.59,"h":78.9,"l":76.88,"n":567,"o":77.75,"t":"2026-10-14T11:00:00Z","v":19895,"vw":77.591127},{"c":77.1,"h":77.83,"l":77.1,"n":27,"o":77.83,"t":"2026-10-14T11:15:00Z","v":3821,"vw":77.171487},{"c":77.08,"h":78.46,"l":77.08,"n":39,"o":77.2,"t":"2026-10-14T11:30:00Z","v":2679,"vw":77.313301},{"c":77,"h":77.5,"l":77,"n":32,"o":77.39,"t":"2026-10-14T11:45:00Z","v":1874,"vw":77.392067},{"c":77.71,"h":78,"l":77.2063,"n":21,"o":77.4,"t":"2026-10-14T12:00:00Z","v":2182,"vw":77.703076},{"c":77,"h":77.71,"l":77,"n":8,"o":77.71,"t":"2026-10-14T12:15:00Z","v":1209,"vw":77.176507},{"c":75.4325,"h":77.5,"l":75.3,"n":474,"o":77.5,"t":"2026-10-14T12:30:00Z","v":36230,"vw":75.730395},{"c":75.5,"h":76.0084,"l":75.3,"n":181,"o":75.3,"t":"2026-10-14T12:45:00Z","v":12575,"vw":75.523436},{"c":75.4,"h":75.5,"l":75.23,"n":191,"o":75.32,"t":"2026-10-14T13:00:00Z","v":11846,"vw":75.303365},{"c":74.68,"h":75.6,"l":74.51,"n":359,"o":75.2437,"t":"2026-10-14T13:15:00Z","v":14519,"vw":74.977705},{"c":75.095,"h":76.085,"l":74.32,"n":2813,"o":74.56,"t":"2026-10-14T13:30:00Z","v":163487,"vw":75.042087},{"c":74.555,"h":76.2781,"l":74.4,"n":1818,"o":74.98,"t":"2026-10-14T13:45:00Z","v":106119,"vw":75.346771},{"c":74.61,"h":75.15,"l":74.25,"n":1658,"o":74.35,"t":"2026-10-14T14:00:00Z","v":80284,"vw":74.630967},{"c":74.11,"h":74.92,"l":73.808,"n":1910,"o":74.52,"t":"2026-10-14T14:15:00Z","v":72190,"vw":74.369194},{"c":74.9523,"h":75.0277,"l":73.97,"n":1498,"o":74.19,"t":"2026-10-14T14:30:00Z","v":58010,"vw":74.317836},{"c":75.07,"h":75.39,"l":74.4,"n":1118,"o":74.87,"t":"2026-10-14T14:45:00Z","v":57579,"vw":74.761684},{"c":74,"h":75.015,"l":73.69,"n":1496,"o":74.93,"t":"2026-10-14T15:00:00Z","v":72572,"vw":74.196577},{"c":73.4,"h":74.11,"l":73.372,"n":1456,"o":73.77,"t":"2026-10-14T15:15:00Z","v":79280,"vw":73.61417},{"c":72.76,"h":73.66,"l":72.58,"n":2273,"o":73.435,"t":"2026-10-14T15:30:00Z","v":110234,"vw":73.047381},{"c":73.56,"h":73.56,"l":72.6009,"n":1164,"o":72.76,"t":"2026-10-14T15:45:00Z","v":50955,"vw":73.047686},{"c":72.305,"h":73.605,"l":72.12,"n":1597,"o":73.475,"t":"2026-10-14T16:00:00Z","v":82058,"vw":72.607976},{"c":72.02,"h":72.64,"l":71.91,"n":1956,"o":72.2184,"t":"2026-10-14T16:15:00Z","v":104016,"vw":72.179949},{"c":73.16,"h":73.22,"l":71.86,"n":1506,"o":72.01,"t":"2026-10-14T16:30:00Z","v":69989,"vw":72.439149},{"c":73.195,"h":73.4999,"l":73.01,"n":1043,"o":73.17,"t":"2026-10-14T16:45:00Z","v":48233,"vw":73.2487},{"c":72.4,"h":73.3125,"l":72.4,"n":1098,"o":73.2,"t":"2026-10-14T17:00:00Z","v":39428,"vw":72.876298},{"c":71.675,"h":72.8,"l":71.58,"n":1692,"o":72.4,"t":"2026-10-14T17:15:00Z","v":83953,"vw":72.260202},{"c":71.7443,"h":71.95,"l":71.38,"n":1775,"o":71.82,"t":"2026-10-14T17:30:00Z","v":78986,"vw":71.702856},{"c":71.22,"h":71.77,"l":71.02,"n":1695,"o":71.77,"t":"2026-10-14T17:45:00Z","v":59588,"vw":71.264956},{"c":71.8,"h":71.8,"l":71,"n":1644,"o":71.24,"t":"2026-10-14T18:00:00Z","v":84933,"vw":71.28857},{"c":70.94,"h":71.9199,"l":70.6,"n":1841,"o":71.66,"t":"2026-10-14T18:15:00Z","v":96957,"vw":71.057525},{"c":70.4626,"h":71.09,"l":70.12,"n":2470,"o":70.965,"t":"2026-10-14T18:30:00Z","v":127716,"vw":70.561045},{"c":70.29,"h":70.8699,"l":70.26,"n":2094,"o":70.39,"t":"2026-10-14T18:45:00Z","v":105831,"vw":70.504755},{"c":70.26,"h":70.53,"l":69.81,"n":3164,"o":70.25,"t":"2026-10-14T19:00:00Z","v":121251,"vw":70.146746},{"c":70.9251,"h":71.1385,"l":70.06,"n":2237,"o":70.19,"t":"2026-10-14T19:15:00Z","v":166331,"vw":70.739228},{"c":71.175,"h":71.6601,"l":70.67,"n":3506,"o":70.75,"t":"2026-10-14T19:30:00Z","v":224810,"vw":71.226125},{"c":71.45,"h":71.72,"l":71.02,"n":6382,"o":71.18,"t":"2026-10-14T19:45:00Z","v":403991,"vw":71.356891},{"c":71.6,"h":71.9225,"l":71.298,"n":167,"o":71.49,"t":"2026-10-14T20:00:00Z","v":203499,"vw":71.496577},{"c":71.59,"h":71.67,"l":71.3,"n":65,"o":71.48,"t":"2026-10-14T20:15:00Z","v":4088,"vw":71.524661},{"c":71.5707,"h":71.7786,"l":71.5707,"n":10,"o":71.7786,"t":"2026-10-14T20:30:00Z","v":466,"vw":71.7093},{"c":71.35,"h":71.49,"l":71.18,"n":19,"o":71.49,"t":"2026-10-14T20:45:00Z","v":9001,"vw":71.459467},{"c":71,"h":71.3,"l":71,"n":24,"o":71.3,"t":"2026-10-14T21:00:00Z","v":650,"vw":71.234066},{"c":71,"h":71.11,"l":71,"n":39,"o":71.11,"t":"2026-10-14T21:15:00Z","v":5313,"vw":71.00222},{"c":70.72,"h":71.0697,"l":70.72,"n":56,"o":71.01,"t":"2026-10-14T21:30:00Z","v":2563,"vw":70.804793},{"c":70.53,"h":70.61,"l":70,"n":44,"o":70.61,"t":"2026-10-14T21:45:00Z","v":3184,"vw":70.471971},{"c":70.55,"h":71.44,"l":70,"n":67,"o":70.9,"t":"2026-10-14T22:00:00Z","v":3120,"vw":70.689883},{"c":70.883,"h":70.883,"l":69.6668,"n":267,"o":70.06,"t":"2026-10-14T22:15:00Z","v":11147,"vw":70.067179},{"c":69.92,"h":70.2691,"l":69.8,"n":142,"o":70.2,"t":"2026-10-14T22:30:00Z","v":6868,"vw":70.081949},{"c":70.0868,"h":70.4732,"l":70,"n":39,"o":70,"t":"2026-10-14T22:45:00Z","v":9117,"vw":70.319376},{"c":69.5,"h":70.4541,"l":69,"n":383,"o":70,"t":"2026-10-14T23:00:00Z","v":15314,"vw":69.909399},{"c":69.6,"h":70.5,"l":68.305,"n":416,"o":69.25,"t":"2026-10-14T23:15:00Z","v":15541,"vw":69.102092},{"c":68.5,"h":69.7675,"l":68.5,"n":190,"o":69,"t":"2026-10-14T23:30:00Z","v":9785,"vw":68.736631},{"c":68.5,"h":69.5,"l":68.29,"n":147,"o":69,"t":"2026-10-14T23:45:00Z","v":9999,"vw":68.494825},{"c":67.8054,"h":69.97,"l":67.7,"n":737,"o":68.29,"t":"2026-10-15T08:00:00Z","v":30336,"vw":68.967672},{"c":68,"h":68,"l":67.5,"n":67,"o":67.77,"t":"2026-10-15T08:15:00Z","v":4582,"vw":67.676956},{"c":68,"h":68,"l":67.7,"n":45,"o":68,"t":"2026-10-15T08:30:00Z","v":3323,"vw":67.968639},{"c":68.41,"h":68.41,"l":68,"n":40,"o":68,"t":"2026-10-15T08:45:00Z","v":3918,"vw":68.283559},{"c":68.7,"h":68.7,"l":68.52,"n":5,"o":68.52,"t":"2026-10-15T09:00:00Z","v":426,"vw":68.643441},{"c":68.5,"h":68.76,"l":68.49,"n":13,"o":68.76,"t":"2026-10-15T09:15:00Z","v":495,"vw":68.575075},{"c":68.4,"h":68.4,"l":68,"n":14,"o":68,"t":"2026-10-15T09:30:00Z","v":852,"vw":68.216979},{"c":68.34,"h":68.5,"l":68.25,"n":12,"o":68.25,"t":"2026-10-15T09:45:00Z","v":1317,"vw":68.459551},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-15T10:00:00Z","v":669,"vw":68},{"c":68.0766,"h":68.0766,"l":68,"n":3,"o":68,"t":"2026-10-15T10:15:00Z","v":232,"vw":68.033304},{"c":68,"h":68,"l":68,"n":17,"o":68,"t":"2026-10-15T10:30:00Z","v":313,"vw":68},{"c":67.9,"h":67.9,"l":67.9,"n":13,"o":67.9,"t":"2026-10-15T10:45:00Z","v":308,"vw":67.9},{"c":67.13,"h":67.9,"l":66.9003,"n":223,"o":67.9,"t":"2026-10-15T11:00:00Z","v":11434,"vw":67.127481},{"c":67.15,"h":67.9,"l":67.15,"n":81,"o":67.9,"t":"2026-10-15T11:15:00Z","v":1846,"vw":67.574239},{"c":68.4251,"h":68.45,"l":67.13,"n":50,"o":67.55,"t":"2026-10-15T11:30:00Z","v":4177,"vw":68.120684},{"c":67.593,"h":68.39,"l":67.593,"n":126,"o":68.3321,"t":"2026-10-15T11:45:00Z","v":7341,"vw":68.236524},{"c":67.88,"h":68,"l":67.13,"n":20,"o":67.25,"t":"2026-10-15T12:00:00Z","v":1908,"vw":67.594719},{"c":68,"h":68.3247,"l":67.5,"n":83,"o":67.9134,"t":"2026-10-15T12:15:00Z","v":16040,"vw":67.788388},{"c":67.48,"h":67.65,"l":66.7251,"n":227,"o":67.5,"t":"2026-10-15T12:30:00Z","v":8944,"vw":67.127577},{"c":67.3,"h":67.5,"l":67.093,"n":59,"o":67.4,"t":"2026-10-15T12:45:00Z","v":2830,"vw":67.420279},{"c":67.39,"h":67.67,"l":66.7,"n":76,"o":67.6,"t":"2026-10-15T13:00:00Z","v":4615,"vw":67.224736},{"c":67,"h":67.41,"l":66.72,"n":235,"o":67.4,"t":"2026-10-15T13:15:00Z","v":6759,"vw":67.115215},{"c":66.2822,"h":67.63,"l":64.24,"n":5988,"o":67.19,"t":"2026-10-15T13:30:00Z","v":357150,"vw":65.903566},{"c":63.25,"h":66.3474,"l":62.5306,"n":4768,"o":66.12,"t":"2026-10-15T13:45:00Z","v":241085,"vw":63.81786},{"c":63.31,"h":65,"l":63.01,"n":5131,"o":63.02,"t":"2026-10-15T14:00:00Z","v":273726,"vw":64.239708},{"c":64.1,"h":64.91,"l":63.31,"n":2931,"o":63.325,"t":"2026-10-15T14:15:00Z","v":163684,"vw":64.324224},{"c":65.85,"h":65.99,"l":63.43,"n":2896,"o":64.02,"t":"2026-10-15T14:30:00Z","v":142098,"vw":64.896584},{"c":65.5701,"h":66.1,"l":64.81,"n":3585,"o":65.825,"t":"2026-10-15T14:45:00Z","v":216075,"vw":65.480887},{"c":66.488,"h":66.53,"l":64.84,"n":2891,"o":65.5701,"t":"2026-10-15T15:00:00Z","v":170420,"vw":65.566123},{"c":66.6,"h":67.92,"l":66.34,"n":5228,"o":66.5,"t":"2026-10-15T15:15:00Z","v":303813,"vw":67.160917},{"c":66.29,"h":66.7,"l":65.86,"n":2319,"o":66.61,"t":"2026-10-15T15:30:00Z","v":120062,"vw":66.294313},{"c":66.92,"h":66.9448,"l":66.07,"n":2999,"o":66.21,"t":"2026-10-15T15:45:00Z","v":101194,"vw":66.402144},{"c":66.115,"h":67.09,"l":66.07,"n":1835,"o":66.83,"t":"2026-10-15T16:00:00Z","v":95811,"vw":66.608362},{"c":65.83,"h":66.21,"l":65.6301,"n":1561,"o":66.11,"t":"2026-10-15T16:15:00Z","v":78085,"vw":65.914665},{"c":66.25,"h":66.53,"l":65.64,"n":1566,"o":65.84,"t":"2026-10-15T16:30:00Z","v":78604,"vw":66.108508},{"c":65.815,"h":66.43,"l":65.6501,"n":862,"o":66.25,"t":"2026-10-15T16:45:00Z","v":41316,"vw":66.041496},{"c":66.779,"h":67.09,"l":66.779,"n":489,"o":66.92,"t":"2026-10-15T18:00:00Z","v":28261,"vw":66.943095},{"c":67.05,"h":67.21,"l":66.69,"n":1745,"o":66.9,"t":"2026-10-15T18:15:00Z","v":103842,"vw":66.968276},{"c":67.035,"h":67.12,"l":66.56,"n":1486,"o":67.0175,"t":"2026-10-15T18:30:00Z","v":78272,"vw":66.765137},{"c":67.6893,"h":67.717,"l":66.8301,"n":2148,"o":67.07,"t":"2026-10-15T18:45:00Z","v":124287,"vw":67.167936},{"c":69.21,"h":69.265,"l":67.61,"n":2135,"o":67.615,"t":"2026-10-15T19:00:00Z","v":126091,"vw":68.256402},{"c":70.835,"h":71.5879,"l":69.17,"n":5370,"o":69.22,"t":"2026-10-15T19:15:00Z","v":372638,"vw":70.721715},{"c":70.175,"h":71.1418,"l":70.05,"n":2981,"o":70.835,"t":"2026-10-15T19:30:00Z","v":180210,"vw":70.628961},{"c":69.22,"h":70.505,"l":68.7806,"n":7189,"o":70.041,"t":"2026-10-15T19:45:00Z","v":483747,"vw":69.479229},{"c":69.5357,"h":69.69,"l":64.97,"n":136,"o":69.2,"t":"2026-10-15T20:00:00Z","v":289138,"vw":69.200131},{"c":69.86,"h":69.9071,"l":69.31,"n":161,"o":69.4,"t":"2026-10-15T20:15:00Z","v":20723,"vw":69.468797},{"c":70,"h":70,"l":69.8,"n":17,"o":69.86,"t":"2026-10-15T20:30:00Z","v":971,"vw":69.952656}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.322377814171221,"strike":80.4755628342442,"iv":1.9831078972277032,"gamma":0.025090887488989893,"theta":-0.641807619942386,"vega":0.006351272716901225,"rho":0.00017814835690876268,"breakevenPct":15.228095619531398},{"delta":0.15,"premium":0.36784051321372785,"strike":75.54772991190848,"iv":1.3308145883037736,"gamma":0.04777336288801288,"theta":-0.5711824439103005,"vega":0.00845740961393653,"rho":0.0002676705399601493,"breakevenPct":8.265217377527387},{"delta":0.2,"premium":0.5007857142857143,"strike":74.32285714285715,"iv":1.263288857142857,"gamma":0.060448571428571435,"theta":-0.6481554285714286,"vega":0.010244857142857144,"rho":0.0003546235797382788,"breakevenPct":6.707990383831797},{"delta":0.25,"premium":0.6403747870528108,"strike":73.34071550255537,"iv":1.204794548551959,"gamma":0.07164770017035775,"theta":-0.7010180579216354,"vega":0.01158892674616695,"rho":0.00044493267209874156,"breakevenPct":5.50640372163174},{"delta":0.3,"premium":0.8248513674197382,"strike":72.64328180737218,"iv":1.2078587395957194,"gamma":0.07784732461355529,"theta":-0.768569322235434,"vega":0.012670749108204517,"rho":0.0005343171726014269,"breakevenPct":4.774861914991316},{"delta":0.35,"premium":1.0329369797859689,"strike":72.0487514863258,"iv":1.235623305588585,"gamma":0.08159286563614744,"theta":-0.841518192627824,"vega":0.013621997621878715,"rho":0.0006231819917288041,"breakevenPct":4.2237428210378845},{"delta":0.4,"premium":1.3177500000000002,"strike":71.49,"iv":1.292368,"gamma":0.080931,"theta":-0.914004,"vega":0.014108,"rho":0.0007103545438625407,"breakevenPct":3.8330718767826513},{"delta":0.45,"premium":1.5768414481897628,"strike":70.92634207240948,"iv":1.322970911360799,"gamma":0.08172359550561799,"theta":-0.962645443196005,"vega":0.014507365792759052,"rho":0.0007982126862646364,"breakevenPct":3.398721506844336},{"delta":0.5,"premium":1.592446941323346,"strike":70.30212234706617,"iv":1.1388260923845195,"gamma":0.09633033707865168,"theta":-0.8333695380774033,"vega":0.014569787765293383,"rho":0.0008923251906195053,"breakevenPct":2.5307605367791006},{"delta":0.55,"premium":1.7840909090909094,"strike":69.72727272727273,"iv":1.0733727272727274,"gamma":0.10012727272727273,"theta":-0.7785727272727273,"vega":0.014436363636363636,"rho":0.000981917116367867,"breakevenPct":1.9842607478089405},{"delta":0.6,"premium":2.140856236786469,"strike":69.19873150105708,"iv":1.1192501057082453,"gamma":0.09378477801268499,"theta":-0.7936361522198732,"vega":0.01411923890063425,"rho":0.0010672688094698149,"breakevenPct":1.7392865628116811},{"delta":0.65,"premium":2.488581599123768,"strike":68.65826944140197,"iv":1.1318524644030667,"gamma":0.08852946330777656,"theta":-0.7688859802847755,"vega":0.01352157721796276,"rho":0.0011527333112880125,"breakevenPct":1.4644196242523393},{"delta":0.7,"premium":2.8308598028477547,"strike":68.11062431544359,"iv":1.1244044906900328,"gamma":0.08392924424972618,"theta":-0.7201455640744798,"vega":0.012754874041621029,"rho":0.0012382657875890785,"breakevenPct":1.1715403854696924},{"delta":0.75,"premium":3.4633720930232563,"strike":67.33720930232558,"iv":1.1948790697674418,"gamma":0.07246162790697674,"theta":-0.6975744186046512,"vega":0.011605813953488371,"rho":0.0013160390059545992,"breakevenPct":0.970595258626404},{"delta":0.8,"premium":3.828803066037736,"strike":66.82488207547169,"iv":1.148161379716981,"gamma":0.06287965801886793,"theta":-0.6002137971698112,"vega":0.009926709905660375,"rho":0.0014001825112859895,"breakevenPct":0.7611025977031227},{"delta":0.85,"premium":3.961468160377358,"strike":66.53007075471699,"iv":1.0078606721698113,"gamma":0.05577470518867925,"theta":-0.44720672169811326,"vega":0.007951474056603774,"rho":0.0014900225998163452,"breakevenPct":0.5298615446296868},{"delta":0.9,"premium":4.094133254716981,"strike":66.23525943396227,"iv":0.8675599646226414,"gamma":0.04866975235849055,"theta":-0.2941996462264149,"vega":0.005976238207547168,"rho":0.001579862688346701,"breakevenPct":0.29862049155625026}],"put":[{"delta":0.1,"premium":0.275,"strike":63.463981434061395,"iv":1.55424956923236,"gamma":0.03131533979265305,"theta":-0.504750121644142,"vega":0.006357863609343321,"rho":-0.00019499126722637755,"breakevenPct":9.88451021953595},{"delta":0.15,"premium":0.42735113273904113,"strike":65.01567421826027,"iv":1.4660179709010985,"gamma":0.04386785138641804,"theta":-0.6335040764550507,"vega":0.008449850297307385,"rho":-0.0002927881267453779,"breakevenPct":7.888871811863617},{"delta":0.2,"premium":0.6084470989761093,"strike":66.0637087599545,"iv":1.4194211604095563,"gamma":0.053584755403868034,"theta":-0.7272292377701934,"vega":0.010246530147895335,"rho":-0.00038587899454885834,"breakevenPct":6.6525076141209665},{"delta":0.25,"premium":0.9070819112627988,"strike":66.63253697383391,"iv":1.5499672354948806,"gamma":0.05523435722411832,"theta":-0.899811717861206,"vega":0.011554835039817975,"rho":-0.00048803623999868457,"breakevenPct":6.267177606145035},{"delta":0.3,"premium":1.2411581137309293,"strike":67.24549237170596,"iv":1.676156449375867,"gamma":0.05627545076282941,"theta":-1.064890984743412,"vega":0.012719140083217752,"rho":-0.0005913047470229139,"breakevenPct":5.869460556224992},{"delta":0.35,"premium":1.6399098474341192,"strike":67.9389736477115,"iv":1.7943950069348127,"gamma":0.05620610263522885,"theta":-1.216277947295423,"vega":0.013620665742024966,"rho":-0.0006966011494625794,"breakevenPct":5.449138904339145},{"delta":0.4,"premium":1.627,"strike":68.96000000000001,"iv":1.4880959999999999,"gamma":0.070888,"theta":-1.051232,"vega":0.014180000000000002,"rho":-0.0007910101542932468,"breakevenPct":3.9746149458071924},{"delta":0.45,"premium":1.936698499317872,"strike":69.65620736698499,"iv":1.4775904502046386,"gamma":0.072681173260573,"theta":-1.0655204638472033,"vega":0.014462482946793998,"rho":-0.0008941545319491174,"breakevenPct":3.4234043530132334},{"delta":0.5,"premium":2.2560264900662252,"strike":70.32847682119206,"iv":1.463758675496689,"gamma":0.07395695364238411,"theta":-1.0634324503311259,"vega":0.014567152317880794,"rho":-0.0009975427581928077,"breakevenPct":2.92006512959808},{"delta":0.55,"premium":2.5705960264900667,"strike":70.99072847682119,"iv":1.4330301986754967,"gamma":0.0752814569536424,"theta":-1.0362801324503312,"vega":0.01450092715231788,"rho":-0.001100785977665024,"breakevenPct":2.424226397131889},{"delta":0.6,"premium":3.032785714285714,"strike":71.70428571428572,"iv":1.449714142857143,"gamma":0.07241242857142857,"theta":-1.0193492857142856,"vega":0.014147857142857144,"rho":-0.001207930754964403,"breakevenPct":2.0657444381061056},{"delta":0.65,"premium":4.081028106508875,"strike":72.86686390532545,"iv":1.6486936390532545,"gamma":0.0623146449704142,"theta":-1.1054144970414201,"vega":0.013566568047337278,"rho":-0.0013304388354572689,"breakevenPct":1.9026871095029014},{"delta":0.7,"premium":4.00910714285715,"strike":73.16428571428573,"iv":1.4437685714285746,"gamma":0.06657857142857132,"theta":-0.9164485714285735,"vega":0.012749285714285715,"rho":-0.0014230999825257011,"breakevenPct":1.3759575421726193},{"delta":0.75,"premium":7.673758802689778,"strike":76.62375880268978,"iv":2.321623480452577,"gamma":0.03798130676477618,"theta":-1.3603118234870455,"vega":0.0115078659267396,"rho":-0.0016100214807273055,"breakevenPct":1.6685681688533966},{"delta":0.8,"premium":11.66287159088116,"strike":80.71757861398147,"iv":2.902957876707607,"gamma":0.0276535705619204,"theta":-1.4836563505090583,"vega":0.010124150464484803,"rho":-0.0018100223565307722,"breakevenPct":1.5192426938101808},{"delta":0.85,"premium":17.3200570706552,"strike":86.51603036275048,"iv":3.57984717414966,"gamma":0.018853565497484577,"theta":-1.54848595367466,"vega":0.008448484760960774,"rho":-0.002054586638166366,"breakevenPct":1.3177791042565858},{"delta":0.9,"premium":35.26328842108461,"strike":104.56042371194278,"iv":5.3984931602457324,"gamma":0.009204639523608171,"theta":-1.75698237451325,"vega":0.006359497645303702,"rho":-0.0026268797791887052,"breakevenPct":1.1735092828605775}]},"raw":{"call":[{"delta":0.1,"premium":0.322377814171221,"strike":80.4755628342442,"iv":1.9831078972277032,"gamma":0.025090887488989893,"theta":-0.641807619942386,"vega":0.006351272716901225,"rho":0.00017814835690876268,"breakevenPct":15.228095619531398},{"delta":0.15,"premium":0.36784051321372785,"strike":75.54772991190848,"iv":1.3308145883037736,"gamma":0.04777336288801288,"theta":-0.5711824439103005,"vega":0.00845740961393653,"rho":0.0002676705399601493,"breakevenPct":8.265217377527387},{"delta":0.2,"premium":0.5007857142857143,"strike":74.32285714285715,"iv":1.263288857142857,"gamma":0.060448571428571435,"theta":-0.6481554285714286,"vega":0.010244857142857144,"rho":0.0003546235797382788,"breakevenPct":6.707990383831797},{"delta":0.25,"premium":0.6403747870528108,"strike":73.34071550255537,"iv":1.204794548551959,"gamma":0.07164770017035775,"theta":-0.7010180579216354,"vega":0.01158892674616695,"rho":0.00044493267209874156,"breakevenPct":5.50640372163174},{"delta":0.3,"premium":0.8248513674197382,"strike":72.64328180737218,"iv":1.2078587395957194,"gamma":0.07784732461355529,"theta":-0.768569322235434,"vega":0.012670749108204517,"rho":0.0005343171726014269,"breakevenPct":4.774861914991316},{"delta":0.35,"premium":1.0329369797859689,"strike":72.0487514863258,"iv":1.235623305588585,"gamma":0.08159286563614744,"theta":-0.841518192627824,"vega":0.013621997621878715,"rho":0.0006231819917288041,"breakevenPct":4.2237428210378845},{"delta":0.4,"premium":1.3177500000000002,"strike":71.49,"iv":1.292368,"gamma":0.080931,"theta":-0.914004,"vega":0.014108,"rho":0.0007103545438625407,"breakevenPct":3.8330718767826513},{"delta":0.45,"premium":1.5768414481897628,"strike":70.92634207240948,"iv":1.322970911360799,"gamma":0.08172359550561799,"theta":-0.962645443196005,"vega":0.014507365792759052,"rho":0.0007982126862646364,"breakevenPct":3.398721506844336},{"delta":0.5,"premium":1.592446941323346,"strike":70.30212234706617,"iv":1.1388260923845195,"gamma":0.09633033707865168,"theta":-0.8333695380774033,"vega":0.014569787765293383,"rho":0.0008923251906195053,"breakevenPct":2.5307605367791006},{"delta":0.55,"premium":1.7840909090909094,"strike":69.72727272727273,"iv":1.0733727272727274,"gamma":0.10012727272727273,"theta":-0.7785727272727273,"vega":0.014436363636363636,"rho":0.000981917116367867,"breakevenPct":1.9842607478089405},{"delta":0.6,"premium":2.140856236786469,"strike":69.19873150105708,"iv":1.1192501057082453,"gamma":0.09378477801268499,"theta":-0.7936361522198732,"vega":0.01411923890063425,"rho":0.0010672688094698149,"breakevenPct":1.7392865628116811},{"delta":0.65,"premium":2.488581599123768,"strike":68.65826944140197,"iv":1.1318524644030667,"gamma":0.08852946330777656,"theta":-0.7688859802847755,"vega":0.01352157721796276,"rho":0.0011527333112880125,"breakevenPct":1.4644196242523393},{"delta":0.7,"premium":2.8308598028477547,"strike":68.11062431544359,"iv":1.1244044906900328,"gamma":0.08392924424972618,"theta":-0.7201455640744798,"vega":0.012754874041621029,"rho":0.0012382657875890785,"breakevenPct":1.1715403854696924},{"delta":0.75,"premium":3.4633720930232563,"strike":67.33720930232558,"iv":1.1948790697674418,"gamma":0.07246162790697674,"theta":-0.6975744186046512,"vega":0.011605813953488371,"rho":0.0013160390059545992,"breakevenPct":0.970595258626404},{"delta":0.8,"premium":3.828803066037736,"strike":66.82488207547169,"iv":1.148161379716981,"gamma":0.06287965801886793,"theta":-0.6002137971698112,"vega":0.009926709905660375,"rho":0.0014001825112859895,"breakevenPct":0.7611025977031227},{"delta":0.85,"premium":3.961468160377358,"strike":66.53007075471699,"iv":1.0078606721698113,"gamma":0.05577470518867925,"theta":-0.44720672169811326,"vega":0.007951474056603774,"rho":0.0014900225998163452,"breakevenPct":0.5298615446296868},{"delta":0.9,"premium":4.094133254716981,"strike":66.23525943396227,"iv":0.8675599646226414,"gamma":0.04866975235849055,"theta":-0.2941996462264149,"vega":0.005976238207547168,"rho":0.001579862688346701,"breakevenPct":0.29862049155625026}],"put":[{"delta":0.1,"premium":0.275,"strike":63.463981434061395,"iv":1.55424956923236,"gamma":0.03131533979265305,"theta":-0.504750121644142,"vega":0.006357863609343321,"rho":-0.00019499126722637755,"breakevenPct":9.88451021953595},{"delta":0.15,"premium":0.42735113273904113,"strike":65.01567421826027,"iv":1.4660179709010985,"gamma":0.04386785138641804,"theta":-0.6335040764550507,"vega":0.008449850297307385,"rho":-0.0002927881267453779,"breakevenPct":7.888871811863617},{"delta":0.2,"premium":0.6084470989761093,"strike":66.0637087599545,"iv":1.4194211604095563,"gamma":0.053584755403868034,"theta":-0.7272292377701934,"vega":0.010246530147895335,"rho":-0.00038587899454885834,"breakevenPct":6.6525076141209665},{"delta":0.25,"premium":0.9070819112627988,"strike":66.63253697383391,"iv":1.5499672354948806,"gamma":0.05523435722411832,"theta":-0.899811717861206,"vega":0.011554835039817975,"rho":-0.00048803623999868457,"breakevenPct":6.267177606145035},{"delta":0.3,"premium":1.2411581137309293,"strike":67.24549237170596,"iv":1.676156449375867,"gamma":0.05627545076282941,"theta":-1.064890984743412,"vega":0.012719140083217752,"rho":-0.0005913047470229139,"breakevenPct":5.869460556224992},{"delta":0.35,"premium":1.6399098474341192,"strike":67.9389736477115,"iv":1.7943950069348127,"gamma":0.05620610263522885,"theta":-1.216277947295423,"vega":0.013620665742024966,"rho":-0.0006966011494625794,"breakevenPct":5.449138904339145},{"delta":0.4,"premium":1.627,"strike":68.96000000000001,"iv":1.4880959999999999,"gamma":0.070888,"theta":-1.051232,"vega":0.014180000000000002,"rho":-0.0007910101542932468,"breakevenPct":3.9746149458071924},{"delta":0.45,"premium":1.936698499317872,"strike":69.65620736698499,"iv":1.4775904502046386,"gamma":0.072681173260573,"theta":-1.0655204638472033,"vega":0.014462482946793998,"rho":-0.0008941545319491174,"breakevenPct":3.4234043530132334},{"delta":0.5,"premium":2.2560264900662252,"strike":70.32847682119206,"iv":1.463758675496689,"gamma":0.07395695364238411,"theta":-1.0634324503311259,"vega":0.014567152317880794,"rho":-0.0009975427581928077,"breakevenPct":2.92006512959808},{"delta":0.55,"premium":2.5705960264900667,"strike":70.99072847682119,"iv":1.4330301986754967,"gamma":0.0752814569536424,"theta":-1.0362801324503312,"vega":0.01450092715231788,"rho":-0.001100785977665024,"breakevenPct":2.424226397131889},{"delta":0.6,"premium":3.032785714285714,"strike":71.70428571428572,"iv":1.449714142857143,"gamma":0.07241242857142857,"theta":-1.0193492857142856,"vega":0.014147857142857144,"rho":-0.001207930754964403,"breakevenPct":2.0657444381061056},{"delta":0.65,"premium":4.081028106508875,"strike":72.86686390532545,"iv":1.6486936390532545,"gamma":0.0623146449704142,"theta":-1.1054144970414201,"vega":0.013566568047337278,"rho":-0.0013304388354572689,"breakevenPct":1.9026871095029014},{"delta":0.7,"premium":4.00910714285715,"strike":73.16428571428573,"iv":1.4437685714285746,"gamma":0.06657857142857132,"theta":-0.9164485714285735,"vega":0.012749285714285715,"rho":-0.0014230999825257011,"breakevenPct":1.3759575421726193},{"delta":0.75,"premium":7.673758802689778,"strike":76.62375880268978,"iv":2.321623480452577,"gamma":0.03798130676477618,"theta":-1.3603118234870455,"vega":0.0115078659267396,"rho":-0.0016100214807273055,"breakevenPct":1.6685681688533966},{"delta":0.8,"premium":11.66287159088116,"strike":80.71757861398147,"iv":2.902957876707607,"gamma":0.0276535705619204,"theta":-1.4836563505090583,"vega":0.010124150464484803,"rho":-0.0018100223565307722,"breakevenPct":1.5192426938101808},{"delta":0.85,"premium":17.3200570706552,"strike":86.51603036275048,"iv":3.57984717414966,"gamma":0.018853565497484577,"theta":-1.54848595367466,"vega":0.008448484760960774,"rho":-0.002054586638166366,"breakevenPct":1.3177791042565858},{"delta":0.9,"premium":35.26328842108461,"strike":104.56042371194278,"iv":5.3984931602457324,"gamma":0.009204639523608171,"theta":-1.75698237451325,"vega":0.006359497645303702,"rho":-0.0026268797791887052,"breakevenPct":1.1735092828605775}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}