{"symbol":"BCC","url":"https://intraalpha.com/companies/BCC","capturedAt":"2026-10-22T23:01:00.667Z","state":"ready","quote":{"symbol":"BCC","last_price":78.29,"prev_close":75.59,"regular_close":78.29,"change":2.7,"change_pct":3.5719,"regular_change":2.7,"regular_change_pct":3.5719,"extended_change":0,"extended_change_pct":0,"bid":67.5,"ask":82,"bid_size":100,"ask_size":100,"volume":400220,"vwap":77.719368,"open":75.95,"high":78.555,"low":75.675,"close":78.29,"trade_count":9369,"last_trade_at":"2026-10-22T23:00:00.003930208Z","last_quote_at":"2026-10-22T20:00:20.9904181Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCC","fetched_at":"2026-10-22T23:01:00.067154+00:00","name":"Boise Cascad Llc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"LUMBER & WOOD PRODUCTION","country":"USA","description":"Boise Cascade Company manufactures wood products and distributes building materials in the United States and Canada. The company is headquartered in Boise, Idaho.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2637437000,"ebitda":321773000,"pe_ratio":25.71,"peg_ratio":2.935,"book_value":57.99,"dividend_per_share":0.88,"dividend_yield":0.0115,"eps":2.94,"revenue_ttm":6457936000,"gross_profit_ttm":1066344000,"profit_margin":0.0164,"operating_margin_ttm":0.0458,"return_on_assets_ttm":0.0286,"return_on_equity_ttm":0.0506,"quarterly_earnings_growth":-0.007,"quarterly_revenue_growth":0.052,"analyst_target_price":93.17,"analyst_number":0,"beta":1.047,"fifty_two_week_high":91.16,"fifty_two_week_low":64.38,"fifty_day_ma":77.25,"two_hundred_day_ma":77.32,"shares_outstanding":34891400,"forward_pe":4.733,"price_to_sales":0.408,"price_to_book":1.339,"ev_to_revenue":0.456,"ev_to_ebitda":8.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:00.067154+00:00"},"optionObservedAt":"2026-10-22T19:49:59.503Z","bars":[{"c":74.71,"h":74.71,"l":74.71,"n":6,"o":74.71,"t":"2026-10-15T11:45:00Z","v":157,"vw":74.71},{"c":75.75,"h":75.75,"l":74.695,"n":35,"o":75.09,"t":"2026-10-15T13:30:00Z","v":3212,"vw":75.075664},{"c":75.54,"h":75.66,"l":75.54,"n":24,"o":75.635,"t":"2026-10-15T13:35:00Z","v":584,"vw":75.625},{"c":75.34,"h":75.81,"l":75.34,"n":43,"o":75.81,"t":"2026-10-15T13:40:00Z","v":1997,"vw":75.64848},{"c":75.4,"h":75.65,"l":75.385,"n":115,"o":75.39,"t":"2026-10-15T13:45:00Z","v":8301,"vw":75.516123},{"c":75.42,"h":75.86,"l":75.42,"n":27,"o":75.86,"t":"2026-10-15T13:50:00Z","v":1058,"vw":75.499273},{"c":75.57,"h":75.65,"l":75.49,"n":53,"o":75.49,"t":"2026-10-15T13:55:00Z","v":3915,"vw":75.528673},{"c":75.81,"h":75.81,"l":75.52,"n":115,"o":75.52,"t":"2026-10-15T14:00:00Z","v":6481,"vw":75.560753},{"c":75.675,"h":75.95,"l":75.675,"n":32,"o":75.95,"t":"2026-10-15T14:05:00Z","v":1108,"vw":75.865954},{"c":76.05,"h":76.05,"l":75.545,"n":146,"o":75.66,"t":"2026-10-15T14:10:00Z","v":2874,"vw":75.856786},{"c":75.92,"h":75.92,"l":75.92,"n":18,"o":75.92,"t":"2026-10-15T14:15:00Z","v":239,"vw":75.92},{"c":76,"h":76,"l":75.99,"n":30,"o":75.99,"t":"2026-10-15T14:20:00Z","v":799,"vw":75.9975},{"c":75.94,"h":75.94,"l":75.94,"n":25,"o":75.94,"t":"2026-10-15T14:25:00Z","v":516,"vw":75.94},{"c":76.24,"h":76.25,"l":76.06,"n":73,"o":76.06,"t":"2026-10-15T14:30:00Z","v":1425,"vw":76.195},{"c":76.06,"h":76.06,"l":76.06,"n":18,"o":76.06,"t":"2026-10-15T14:35:00Z","v":190,"vw":76.06},{"c":75.925,"h":75.98,"l":75.925,"n":19,"o":75.98,"t":"2026-10-15T14:40:00Z","v":514,"vw":75.9525},{"c":75.48,"h":75.72,"l":75.48,"n":47,"o":75.72,"t":"2026-10-15T14:45:00Z","v":1057,"vw":75.605},{"c":75.53,"h":75.53,"l":75.53,"n":8,"o":75.53,"t":"2026-10-15T14:50:00Z","v":152,"vw":75.53},{"c":75.48,"h":75.48,"l":75.48,"n":30,"o":75.48,"t":"2026-10-15T14:55:00Z","v":775,"vw":75.48},{"c":75.665,"h":75.73,"l":75.48,"n":84,"o":75.48,"t":"2026-10-15T15:00:00Z","v":2837,"vw":75.656377},{"c":75.59,"h":75.59,"l":75.59,"n":25,"o":75.59,"t":"2026-10-15T15:05:00Z","v":399,"vw":75.59},{"c":75.56,"h":75.75,"l":75.56,"n":33,"o":75.75,"t":"2026-10-15T15:10:00Z","v":950,"vw":75.683333},{"c":75.675,"h":75.675,"l":75.55,"n":13,"o":75.55,"t":"2026-10-15T15:15:00Z","v":303,"vw":75.6125},{"c":75.81,"h":75.82,"l":75.54,"n":130,"o":75.54,"t":"2026-10-15T15:20:00Z","v":3411,"vw":75.692113},{"c":75.66,"h":75.66,"l":75.48,"n":19,"o":75.48,"t":"2026-10-15T15:25:00Z","v":1280,"vw":75.642808},{"c":75.485,"h":75.485,"l":75.485,"n":7,"o":75.485,"t":"2026-10-15T15:30:00Z","v":212,"vw":75.485},{"c":75.365,"h":75.535,"l":75.255,"n":91,"o":75.535,"t":"2026-10-15T15:35:00Z","v":2314,"vw":75.376163},{"c":75.69,"h":75.69,"l":75.69,"n":9,"o":75.69,"t":"2026-10-15T15:45:00Z","v":188,"vw":75.69},{"c":75.45,"h":75.5,"l":75.45,"n":25,"o":75.5,"t":"2026-10-15T15:50:00Z","v":702,"vw":75.475416},{"c":75.545,"h":75.55,"l":75.44,"n":70,"o":75.44,"t":"2026-10-15T15:55:00Z","v":1581,"vw":75.537222},{"c":75.45,"h":75.46,"l":75.45,"n":22,"o":75.46,"t":"2026-10-15T16:00:00Z","v":352,"vw":75.455},{"c":75.395,"h":75.52,"l":75.395,"n":26,"o":75.52,"t":"2026-10-15T16:05:00Z","v":475,"vw":75.436667},{"c":75.415,"h":75.43,"l":75.33,"n":34,"o":75.43,"t":"2026-10-15T16:10:00Z","v":652,"vw":75.391667},{"c":75.46,"h":75.49,"l":75.34,"n":85,"o":75.49,"t":"2026-10-15T16:15:00Z","v":2209,"vw":75.417427},{"c":75.52,"h":75.52,"l":75.52,"n":28,"o":75.52,"t":"2026-10-15T16:20:00Z","v":358,"vw":75.52},{"c":75.595,"h":75.595,"l":75.53,"n":22,"o":75.53,"t":"2026-10-15T16:25:00Z","v":309,"vw":75.5625},{"c":75.65,"h":75.65,"l":75.58,"n":9,"o":75.58,"t":"2026-10-15T16:30:00Z","v":219,"vw":75.615},{"c":75.61,"h":75.63,"l":75.61,"n":42,"o":75.63,"t":"2026-10-15T16:35:00Z","v":1523,"vw":75.623333},{"c":75.57,"h":75.6,"l":75.57,"n":59,"o":75.6,"t":"2026-10-15T16:40:00Z","v":2054,"vw":75.597478},{"c":75.4425,"h":75.4425,"l":75.38,"n":14,"o":75.38,"t":"2026-10-15T16:45:00Z","v":330,"vw":75.41125},{"c":75.355,"h":75.355,"l":75.355,"n":4,"o":75.355,"t":"2026-10-15T16:50:00Z","v":168,"vw":75.355},{"c":75.51,"h":75.51,"l":75.51,"n":12,"o":75.51,"t":"2026-10-15T16:55:00Z","v":288,"vw":75.51},{"c":75.61,"h":75.65,"l":75.49,"n":164,"o":75.51,"t":"2026-10-15T17:00:00Z","v":3581,"vw":75.583208},{"c":75.57,"h":75.6,"l":75.57,"n":17,"o":75.6,"t":"2026-10-15T17:05:00Z","v":340,"vw":75.585},{"c":75.51,"h":75.51,"l":75.5,"n":35,"o":75.5,"t":"2026-10-15T17:10:00Z","v":928,"vw":75.504},{"c":75.53,"h":75.53,"l":75.53,"n":38,"o":75.53,"t":"2026-10-15T17:15:00Z","v":744,"vw":75.53},{"c":75.58,"h":75.64,"l":75.52,"n":82,"o":75.64,"t":"2026-10-15T17:20:00Z","v":1839,"vw":75.584479},{"c":75.5375,"h":75.61,"l":75.465,"n":69,"o":75.5,"t":"2026-10-15T17:25:00Z","v":2133,"vw":75.576622},{"c":75.7851,"h":75.805,"l":75.785,"n":39,"o":75.7975,"t":"2026-10-15T17:40:00Z","v":836,"vw":75.79231},{"c":75.57,"h":75.65,"l":75.57,"n":51,"o":75.65,"t":"2026-10-15T17:45:00Z","v":1172,"vw":75.618333},{"c":75.575,"h":75.575,"l":75.575,"n":13,"o":75.575,"t":"2026-10-15T17:50:00Z","v":222,"vw":75.575},{"c":75.68,"h":75.68,"l":75.67,"n":50,"o":75.67,"t":"2026-10-15T17:55:00Z","v":1112,"vw":75.672667},{"c":75.685,"h":75.71,"l":75.68,"n":56,"o":75.71,"t":"2026-10-15T18:05:00Z","v":1795,"vw":75.692143},{"c":75.7,"h":75.7,"l":75.69,"n":45,"o":75.7,"t":"2026-10-15T18:10:00Z","v":852,"vw":75.697817},{"c":75.625,"h":75.75,"l":75.625,"n":68,"o":75.75,"t":"2026-10-15T18:15:00Z","v":1649,"vw":75.676503},{"c":75.46,"h":75.64,"l":75.46,"n":87,"o":75.64,"t":"2026-10-15T18:20:00Z","v":1153,"vw":75.539167},{"c":75.46,"h":75.56,"l":75.46,"n":60,"o":75.54,"t":"2026-10-15T18:25:00Z","v":1777,"vw":75.5225},{"c":75.58,"h":75.58,"l":75.31,"n":151,"o":75.31,"t":"2026-10-15T18:30:00Z","v":2419,"vw":75.48625},{"c":75.625,"h":75.625,"l":75.52,"n":122,"o":75.6,"t":"2026-10-15T18:40:00Z","v":2000,"vw":75.597979},{"c":75.45,"h":75.49,"l":75.45,"n":67,"o":75.4832,"t":"2026-10-15T18:45:00Z","v":1948,"vw":75.459463},{"c":75.385,"h":75.385,"l":75.35,"n":43,"o":75.37,"t":"2026-10-15T18:50:00Z","v":1253,"vw":75.368577},{"c":75.495,"h":75.495,"l":75.385,"n":206,"o":75.385,"t":"2026-10-15T18:55:00Z","v":3597,"vw":75.445796},{"c":75.55,"h":75.59,"l":75.55,"n":23,"o":75.59,"t":"2026-10-15T19:00:00Z","v":1031,"vw":75.563604},{"c":75.49,"h":75.5,"l":75.48,"n":119,"o":75.5,"t":"2026-10-15T19:10:00Z","v":1910,"vw":75.48625},{"c":75.43,"h":75.43,"l":75.43,"n":33,"o":75.43,"t":"2026-10-15T19:15:00Z","v":433,"vw":75.43},{"c":75.22,"h":75.23,"l":75.194,"n":98,"o":75.194,"t":"2026-10-15T19:20:00Z","v":1593,"vw":75.217714},{"c":75.18,"h":75.28,"l":75.055,"n":134,"o":75.13,"t":"2026-10-15T19:25:00Z","v":5944,"vw":75.14669},{"c":75.215,"h":75.215,"l":75.215,"n":24,"o":75.215,"t":"2026-10-15T19:30:00Z","v":329,"vw":75.215},{"c":75.2,"h":75.3,"l":75.19,"n":162,"o":75.215,"t":"2026-10-15T19:35:00Z","v":4188,"vw":75.22625},{"c":75.32,"h":75.325,"l":75.22,"n":247,"o":75.22,"t":"2026-10-15T19:40:00Z","v":8450,"vw":75.288636},{"c":75.214,"h":75.294,"l":75.2,"n":157,"o":75.29,"t":"2026-10-15T19:45:00Z","v":2965,"vw":75.252},{"c":75.3,"h":75.34,"l":75.08,"n":310,"o":75.2,"t":"2026-10-15T19:50:00Z","v":8721,"vw":75.213354},{"c":75.41,"h":75.61,"l":75.3,"n":703,"o":75.3,"t":"2026-10-15T19:55:00Z","v":25529,"vw":75.488682},{"c":75.48,"h":75.48,"l":75.48,"n":21,"o":75.48,"t":"2026-10-15T20:00:00Z","v":57461,"vw":75.48},{"c":75.665,"h":75.81,"l":75.14,"n":40,"o":75.56,"t":"2026-10-16T13:30:00Z","v":8161,"vw":75.581377},{"c":76.65,"h":76.65,"l":76.575,"n":17,"o":76.575,"t":"2026-10-16T13:40:00Z","v":541,"vw":76.63125},{"c":77.23,"h":77.23,"l":76.665,"n":34,"o":77.105,"t":"2026-10-16T13:50:00Z","v":1093,"vw":77.118547},{"c":77.38,"h":77.38,"l":77.19,"n":30,"o":77.19,"t":"2026-10-16T13:55:00Z","v":3748,"vw":77.200894},{"c":77.2028,"h":77.2499,"l":76.87,"n":57,"o":77.04,"t":"2026-10-16T14:00:00Z","v":2280,"vw":77.012272},{"c":76.67,"h":76.67,"l":76.535,"n":27,"o":76.535,"t":"2026-10-16T14:05:00Z","v":563,"vw":76.6025},{"c":76.64,"h":76.64,"l":76.64,"n":10,"o":76.64,"t":"2026-10-16T14:10:00Z","v":160,"vw":76.64},{"c":76.4,"h":76.4,"l":76.4,"n":12,"o":76.4,"t":"2026-10-16T14:15:00Z","v":345,"vw":76.4},{"c":76.315,"h":76.4,"l":76.155,"n":31,"o":76.4,"t":"2026-10-16T14:20:00Z","v":2686,"vw":76.322564},{"c":76.28,"h":76.3,"l":76.175,"n":15,"o":76.175,"t":"2026-10-16T14:25:00Z","v":770,"vw":76.271791},{"c":76.22,"h":76.22,"l":76.22,"n":1,"o":76.22,"t":"2026-10-16T14:30:00Z","v":100,"vw":76.22},{"c":76.04,"h":76.26,"l":76.04,"n":62,"o":76.26,"t":"2026-10-16T14:35:00Z","v":1391,"vw":76.14},{"c":75.8,"h":75.85,"l":75.79,"n":74,"o":75.85,"t":"2026-10-16T14:40:00Z","v":2053,"vw":75.802048},{"c":76.045,"h":76.06,"l":75.85,"n":59,"o":75.85,"t":"2026-10-16T14:45:00Z","v":11076,"vw":75.941412},{"c":76.11,"h":76.11,"l":76.1,"n":14,"o":76.1,"t":"2026-10-16T14:50:00Z","v":448,"vw":76.103333},{"c":76.425,"h":76.46,"l":76.425,"n":59,"o":76.46,"t":"2026-10-16T14:55:00Z","v":3423,"vw":76.426743},{"c":76.425,"h":76.425,"l":76.425,"n":19,"o":76.425,"t":"2026-10-16T15:00:00Z","v":793,"vw":76.425},{"c":76.7,"h":76.7,"l":76.7,"n":19,"o":76.7,"t":"2026-10-16T15:05:00Z","v":563,"vw":76.7},{"c":76.66,"h":76.86,"l":76.485,"n":124,"o":76.745,"t":"2026-10-16T15:10:00Z","v":4410,"vw":76.735147},{"c":76.62,"h":76.62,"l":76.53,"n":23,"o":76.53,"t":"2026-10-16T15:15:00Z","v":1844,"vw":76.587919},{"c":76.44,"h":76.495,"l":76.41,"n":42,"o":76.495,"t":"2026-10-16T15:20:00Z","v":1022,"vw":76.448333},{"c":76.3,"h":76.435,"l":76.3,"n":13,"o":76.435,"t":"2026-10-16T15:25:00Z","v":363,"vw":76.3675},{"c":76.355,"h":76.355,"l":76.325,"n":24,"o":76.325,"t":"2026-10-16T15:30:00Z","v":876,"vw":76.333333},{"c":76.34,"h":76.52,"l":76.34,"n":90,"o":76.52,"t":"2026-10-16T15:35:00Z","v":3241,"vw":76.4652},{"c":76.14,"h":76.22,"l":76.14,"n":47,"o":76.22,"t":"2026-10-16T15:40:00Z","v":964,"vw":76.186667},{"c":76.03,"h":76.03,"l":75.865,"n":23,"o":75.865,"t":"2026-10-16T15:45:00Z","v":671,"vw":75.993415},{"c":76.075,"h":76.225,"l":76.06,"n":37,"o":76.06,"t":"2026-10-16T15:50:00Z","v":1540,"vw":76.166964},{"c":76.35,"h":76.38,"l":76.21,"n":67,"o":76.21,"t":"2026-10-16T15:55:00Z","v":3402,"vw":76.29506},{"c":76.4,"h":76.4,"l":76.28,"n":84,"o":76.28,"t":"2026-10-16T16:00:00Z","v":2176,"vw":76.347805},{"c":76.485,"h":76.485,"l":76.485,"n":23,"o":76.485,"t":"2026-10-16T16:10:00Z","v":343,"vw":76.485},{"c":76.48,"h":76.495,"l":76.48,"n":10,"o":76.495,"t":"2026-10-16T16:15:00Z","v":450,"vw":76.485},{"c":76.55,"h":76.57,"l":76.55,"n":40,"o":76.57,"t":"2026-10-16T16:20:00Z","v":950,"vw":76.56},{"c":76.26,"h":76.48,"l":76.17,"n":110,"o":76.48,"t":"2026-10-16T16:25:00Z","v":3590,"vw":76.379004},{"c":76.265,"h":76.27,"l":76.13,"n":24,"o":76.26,"t":"2026-10-16T16:30:00Z","v":967,"vw":76.245},{"c":76.15,"h":76.23,"l":76.15,"n":20,"o":76.23,"t":"2026-10-16T16:35:00Z","v":556,"vw":76.19},{"c":76.01,"h":76.01,"l":76.01,"n":33,"o":76.01,"t":"2026-10-16T16:40:00Z","v":499,"vw":76.01},{"c":75.83,"h":75.935,"l":75.83,"n":57,"o":75.92,"t":"2026-10-16T16:45:00Z","v":3551,"vw":75.919},{"c":76.04,"h":76.04,"l":75.915,"n":117,"o":75.92,"t":"2026-10-16T16:50:00Z","v":6921,"vw":75.955123},{"c":75.85,"h":76.01,"l":75.85,"n":85,"o":76.01,"t":"2026-10-16T17:00:00Z","v":2217,"vw":75.925524},{"c":75.75,"h":75.75,"l":75.75,"n":8,"o":75.75,"t":"2026-10-16T17:05:00Z","v":202,"vw":75.75},{"c":75.76,"h":75.76,"l":75.76,"n":7,"o":75.76,"t":"2026-10-16T17:10:00Z","v":167,"vw":75.76},{"c":76.03,"h":76.03,"l":75.895,"n":80,"o":75.895,"t":"2026-10-16T17:15:00Z","v":2085,"vw":75.938333},{"c":76.015,"h":76.015,"l":75.85,"n":18,"o":75.85,"t":"2026-10-16T17:20:00Z","v":569,"vw":75.975993},{"c":75.835,"h":76.13,"l":75.835,"n":15,"o":76.13,"t":"2026-10-16T17:25:00Z","v":298,"vw":75.9825},{"c":76.01,"h":76.02,"l":76.01,"n":33,"o":76.015,"t":"2026-10-16T17:30:00Z","v":1430,"vw":76.016458},{"c":76.085,"h":76.085,"l":76.03,"n":71,"o":76.03,"t":"2026-10-16T17:35:00Z","v":1737,"vw":76.050714},{"c":76.355,"h":76.355,"l":76.06,"n":74,"o":76.075,"t":"2026-10-16T17:40:00Z","v":3043,"vw":76.205},{"c":76.23,"h":76.36,"l":76.23,"n":35,"o":76.36,"t":"2026-10-16T17:45:00Z","v":1301,"vw":76.255948},{"c":76.045,"h":76.085,"l":75.965,"n":44,"o":76.085,"t":"2026-10-16T17:55:00Z","v":1224,"vw":76.027384},{"c":75.79,"h":75.92,"l":75.79,"n":36,"o":75.92,"t":"2026-10-16T18:00:00Z","v":1160,"vw":75.83875},{"c":75.64,"h":75.76,"l":75.62,"n":14,"o":75.62,"t":"2026-10-16T18:05:00Z","v":902,"vw":75.677214},{"c":75.73,"h":75.735,"l":75.73,"n":17,"o":75.735,"t":"2026-10-16T18:10:00Z","v":349,"vw":75.7325},{"c":75.63,"h":75.85,"l":75.63,"n":70,"o":75.735,"t":"2026-10-16T18:15:00Z","v":1813,"vw":75.7},{"c":75.5,"h":75.515,"l":75.5,"n":13,"o":75.515,"t":"2026-10-16T18:20:00Z","v":496,"vw":75.5075},{"c":75.695,"h":75.695,"l":75.56,"n":68,"o":75.61,"t":"2026-10-16T18:25:00Z","v":2303,"vw":75.6485},{"c":75.69,"h":75.78,"l":75.69,"n":48,"o":75.78,"t":"2026-10-16T18:30:00Z","v":711,"vw":75.72},{"c":75.84,"h":75.84,"l":75.75,"n":58,"o":75.75,"t":"2026-10-16T18:35:00Z","v":1152,"vw":75.769454},{"c":75.94,"h":75.94,"l":75.85,"n":15,"o":75.85,"t":"2026-10-16T18:40:00Z","v":433,"vw":75.88},{"c":75.93,"h":75.94,"l":75.86,"n":51,"o":75.86,"t":"2026-10-16T18:45:00Z","v":873,"vw":75.903478},{"c":75.865,"h":75.865,"l":75.78,"n":81,"o":75.85,"t":"2026-10-16T18:50:00Z","v":2824,"vw":75.827632},{"c":75.785,"h":75.99,"l":75.78,"n":96,"o":75.94,"t":"2026-10-16T19:00:00Z","v":2643,"vw":75.87125},{"c":75.76,"h":75.89,"l":75.72,"n":100,"o":75.78,"t":"2026-10-16T19:05:00Z","v":2419,"vw":75.81238},{"c":75.99,"h":75.99,"l":75.92,"n":92,"o":75.92,"t":"2026-10-16T19:10:00Z","v":3322,"vw":75.934518},{"c":75.855,"h":76.14,"l":75.855,"n":112,"o":76.06,"t":"2026-10-16T19:15:00Z","v":3847,"vw":76.007261},{"c":75.995,"h":76,"l":75.92,"n":56,"o":75.92,"t":"2026-10-16T19:20:00Z","v":1765,"vw":75.986667},{"c":75.99,"h":75.99,"l":75.99,"n":26,"o":75.99,"t":"2026-10-16T19:25:00Z","v":572,"vw":75.99},{"c":75.785,"h":76.05,"l":75.785,"n":150,"o":75.99,"t":"2026-10-16T19:30:00Z","v":3147,"vw":75.902707},{"c":75.78,"h":75.78,"l":75.78,"n":29,"o":75.78,"t":"2026-10-16T19:35:00Z","v":523,"vw":75.78},{"c":75.77,"h":75.91,"l":75.76,"n":83,"o":75.91,"t":"2026-10-16T19:40:00Z","v":2108,"vw":75.793423},{"c":75.89,"h":75.98,"l":75.74,"n":167,"o":75.74,"t":"2026-10-16T19:45:00Z","v":5635,"vw":75.880435},{"c":76.1975,"h":76.205,"l":75.95,"n":276,"o":75.95,"t":"2026-10-16T19:50:00Z","v":8591,"vw":76.109451},{"c":76.13,"h":76.35,"l":76.02,"n":597,"o":76.23,"t":"2026-10-16T19:55:00Z","v":24448,"vw":76.181007},{"c":76.13,"h":76.13,"l":76.13,"n":53,"o":76.13,"t":"2026-10-16T20:00:00Z","v":63701,"vw":76.13},{"c":76.09,"h":76.13,"l":76.09,"n":9,"o":76.13,"t":"2026-10-19T10:25:00Z","v":210,"vw":76.11},{"c":76.2,"h":76.21,"l":76.2,"n":11,"o":76.21,"t":"2026-10-19T13:30:00Z","v":636,"vw":76.207703},{"c":75.61,"h":75.61,"l":75.61,"n":2,"o":75.61,"t":"2026-10-19T13:35:00Z","v":103,"vw":75.61},{"c":76.115,"h":76.12,"l":75.18,"n":60,"o":75.61,"t":"2026-10-19T13:40:00Z","v":3596,"vw":75.664687},{"c":75.495,"h":76.115,"l":75.43,"n":88,"o":75.48,"t":"2026-10-19T13:45:00Z","v":2437,"vw":75.546274},{"c":75.395,"h":75.585,"l":75.395,"n":14,"o":75.585,"t":"2026-10-19T13:50:00Z","v":471,"vw":75.466161},{"c":75.41,"h":75.74,"l":75.41,"n":14,"o":75.74,"t":"2026-10-19T13:55:00Z","v":248,"vw":75.575821},{"c":75.74,"h":75.74,"l":75.74,"n":16,"o":75.74,"t":"2026-10-19T14:00:00Z","v":226,"vw":75.74},{"c":76.2,"h":76.2,"l":75.91,"n":10,"o":75.91,"t":"2026-10-19T14:05:00Z","v":456,"vw":75.981262},{"c":76.39,"h":76.39,"l":76.39,"n":10,"o":76.39,"t":"2026-10-19T14:10:00Z","v":227,"vw":76.39},{"c":75.915,"h":75.915,"l":75.915,"n":13,"o":75.915,"t":"2026-10-19T14:15:00Z","v":221,"vw":75.915},{"c":76.03,"h":76.03,"l":76.03,"n":7,"o":76.03,"t":"2026-10-19T14:25:00Z","v":157,"vw":76.03},{"c":75.74,"h":75.75,"l":75.71,"n":44,"o":75.75,"t":"2026-10-19T14:30:00Z","v":688,"vw":75.7325},{"c":75.82,"h":75.83,"l":75.75,"n":59,"o":75.75,"t":"2026-10-19T14:40:00Z","v":1253,"vw":75.797143},{"c":75.85,"h":75.85,"l":75.85,"n":16,"o":75.85,"t":"2026-10-19T14:45:00Z","v":226,"vw":75.85},{"c":75.8,"h":75.805,"l":75.8,"n":15,"o":75.805,"t":"2026-10-19T14:55:00Z","v":1381,"vw":75.800452},{"c":75.92,"h":75.92,"l":75.92,"n":28,"o":75.92,"t":"2026-10-19T15:00:00Z","v":507,"vw":75.92},{"c":75.99,"h":75.99,"l":75.99,"n":4,"o":75.99,"t":"2026-10-19T15:05:00Z","v":211,"vw":75.99},{"c":76.087,"h":76.29,"l":76.087,"n":27,"o":76.09,"t":"2026-10-19T15:15:00Z","v":892,"vw":76.131282},{"c":76.0875,"h":76.0875,"l":76,"n":45,"o":76.05,"t":"2026-10-19T15:25:00Z","v":1456,"vw":76.043056},{"c":76.11,"h":76.11,"l":75.96,"n":31,"o":75.96,"t":"2026-10-19T15:30:00Z","v":737,"vw":76.044},{"c":76.12,"h":76.12,"l":76,"n":24,"o":76,"t":"2026-10-19T15:40:00Z","v":652,"vw":76.075224},{"c":75.98,"h":75.98,"l":75.95,"n":26,"o":75.95,"t":"2026-10-19T15:45:00Z","v":564,"vw":75.965},{"c":75.93,"h":75.93,"l":75.93,"n":40,"o":75.93,"t":"2026-10-19T15:50:00Z","v":982,"vw":75.93},{"c":75.76,"h":75.82,"l":75.74,"n":65,"o":75.82,"t":"2026-10-19T16:00:00Z","v":1403,"vw":75.773333},{"c":75.59,"h":75.59,"l":75.59,"n":7,"o":75.59,"t":"2026-10-19T16:20:00Z","v":194,"vw":75.59},{"c":75.5975,"h":75.63,"l":75.56,"n":46,"o":75.58,"t":"2026-10-19T16:35:00Z","v":1488,"vw":75.602917},{"c":75.66,"h":75.66,"l":75.6,"n":36,"o":75.6,"t":"2026-10-19T16:40:00Z","v":1288,"vw":75.628649},{"c":75.56,"h":75.615,"l":75.56,"n":43,"o":75.59,"t":"2026-10-19T16:45:00Z","v":822,"vw":75.58125},{"c":75.42,"h":75.615,"l":75.42,"n":68,"o":75.615,"t":"2026-10-19T16:50:00Z","v":2162,"vw":75.526562},{"c":75.2,"h":75.24,"l":75.195,"n":29,"o":75.24,"t":"2026-10-19T17:05:00Z","v":840,"vw":75.224167},{"c":75.19,"h":75.41,"l":75.19,"n":22,"o":75.41,"t":"2026-10-19T17:10:00Z","v":618,"vw":75.334167},{"c":75.39,"h":75.39,"l":75.39,"n":17,"o":75.39,"t":"2026-10-19T17:15:00Z","v":1036,"vw":75.39},{"c":75.39,"h":75.39,"l":75.39,"n":14,"o":75.39,"t":"2026-10-19T17:20:00Z","v":832,"vw":75.39},{"c":75.46,"h":75.46,"l":75.38,"n":30,"o":75.38,"t":"2026-10-19T17:25:00Z","v":2478,"vw":75.387619},{"c":75.44,"h":75.44,"l":75.32,"n":19,"o":75.32,"t":"2026-10-19T17:30:00Z","v":711,"vw":75.383396},{"c":75.5,"h":75.59,"l":75.44,"n":163,"o":75.44,"t":"2026-10-19T17:40:00Z","v":7039,"vw":75.487064},{"c":75.49,"h":75.51,"l":75.265,"n":151,"o":75.44,"t":"2026-10-19T17:45:00Z","v":10162,"vw":75.327011},{"c":75.64,"h":75.64,"l":75.64,"n":14,"o":75.64,"t":"2026-10-19T17:55:00Z","v":327,"vw":75.64},{"c":75.67,"h":75.67,"l":75.49,"n":49,"o":75.56,"t":"2026-10-19T18:00:00Z","v":1920,"vw":75.542631},{"c":75.5,"h":75.585,"l":75.5,"n":28,"o":75.585,"t":"2026-10-19T18:05:00Z","v":460,"vw":75.537611},{"c":75.605,"h":75.605,"l":75.6,"n":15,"o":75.6,"t":"2026-10-19T18:10:00Z","v":625,"vw":75.603333},{"c":75.6,"h":75.6,"l":75.6,"n":3,"o":75.6,"t":"2026-10-19T18:15:00Z","v":146,"vw":75.6},{"c":75.4101,"h":75.54,"l":75.4101,"n":96,"o":75.53,"t":"2026-10-19T18:20:00Z","v":2403,"vw":75.504538},{"c":75.56,"h":75.56,"l":75.56,"n":11,"o":75.56,"t":"2026-10-19T18:25:00Z","v":136,"vw":75.56},{"c":75.46,"h":75.47,"l":75.46,"n":28,"o":75.47,"t":"2026-10-19T18:30:00Z","v":1366,"vw":75.468571},{"c":75.44,"h":75.44,"l":75.44,"n":20,"o":75.44,"t":"2026-10-19T18:35:00Z","v":420,"vw":75.44},{"c":75.41,"h":75.44,"l":75.41,"n":75,"o":75.42,"t":"2026-10-19T18:40:00Z","v":955,"vw":75.423333},{"c":75.32,"h":75.39,"l":75.32,"n":41,"o":75.39,"t":"2026-10-19T18:45:00Z","v":631,"vw":75.355},{"c":75.22,"h":75.22,"l":75.22,"n":18,"o":75.22,"t":"2026-10-19T18:55:00Z","v":198,"vw":75.22},{"c":75.285,"h":75.34,"l":75.22,"n":97,"o":75.25,"t":"2026-10-19T19:00:00Z","v":5487,"vw":75.306538},{"c":75.39,"h":75.39,"l":75.36,"n":41,"o":75.38,"t":"2026-10-19T19:05:00Z","v":1113,"vw":75.383333},{"c":75.41,"h":75.5099,"l":75.35,"n":70,"o":75.5099,"t":"2026-10-19T19:10:00Z","v":1873,"vw":75.419762},{"c":75.35,"h":75.35,"l":75.35,"n":15,"o":75.35,"t":"2026-10-19T19:15:00Z","v":362,"vw":75.35},{"c":75.47,"h":75.47,"l":75.42,"n":22,"o":75.42,"t":"2026-10-19T19:20:00Z","v":681,"vw":75.43676},{"c":75.25,"h":75.4728,"l":75.25,"n":98,"o":75.4728,"t":"2026-10-19T19:25:00Z","v":2228,"vw":75.371181},{"c":75.21,"h":75.23,"l":75.21,"n":108,"o":75.23,"t":"2026-10-19T19:30:00Z","v":1504,"vw":75.223333},{"c":75.16,"h":75.23,"l":75.12,"n":230,"o":75.21,"t":"2026-10-19T19:35:00Z","v":6629,"vw":75.179474},{"c":75.24,"h":75.28,"l":75.17,"n":89,"o":75.17,"t":"2026-10-19T19:40:00Z","v":2134,"vw":75.21632},{"c":75.3,"h":75.33,"l":75.27,"n":114,"o":75.3,"t":"2026-10-19T19:45:00Z","v":3019,"vw":75.304721},{"c":75.17,"h":75.29,"l":75.07,"n":224,"o":75.28,"t":"2026-10-19T19:50:00Z","v":6826,"vw":75.168727},{"c":75.12,"h":75.15,"l":74.88,"n":678,"o":75.15,"t":"2026-10-19T19:55:00Z","v":22161,"vw":75.002783},{"c":75.12,"h":75.12,"l":75.12,"n":40,"o":75.12,"t":"2026-10-19T20:00:00Z","v":108188,"vw":75.12},{"c":75.09,"h":75.12,"l":75.09,"n":12,"o":75.12,"t":"2026-10-20T09:55:00Z","v":210,"vw":75.105},{"c":76.08,"h":76.08,"l":76.08,"n":4,"o":76.08,"t":"2026-10-20T10:30:00Z","v":249,"vw":76.08},{"c":75.01,"h":75.69,"l":75.01,"n":41,"o":75.69,"t":"2026-10-20T13:30:00Z","v":3430,"vw":75.514675},{"c":75.83,"h":75.83,"l":75.83,"n":12,"o":75.83,"t":"2026-10-20T13:35:00Z","v":199,"vw":75.83},{"c":76.925,"h":76.925,"l":76.76,"n":13,"o":76.76,"t":"2026-10-20T13:50:00Z","v":371,"vw":76.866901},{"c":76.96,"h":76.96,"l":76.67,"n":62,"o":76.69,"t":"2026-10-20T13:55:00Z","v":1609,"vw":76.717301},{"c":76.24,"h":76.67,"l":76.235,"n":75,"o":76.67,"t":"2026-10-20T14:00:00Z","v":2368,"vw":76.317837},{"c":76.24,"h":76.24,"l":76.24,"n":5,"o":76.24,"t":"2026-10-20T14:05:00Z","v":134,"vw":76.24},{"c":76.07,"h":76.07,"l":75.815,"n":48,"o":76.05,"t":"2026-10-20T14:10:00Z","v":2543,"vw":75.867781},{"c":76.01,"h":76.08,"l":75.695,"n":362,"o":75.92,"t":"2026-10-20T14:20:00Z","v":10114,"vw":75.918379},{"c":76.375,"h":76.375,"l":76.375,"n":14,"o":76.375,"t":"2026-10-20T14:30:00Z","v":471,"vw":76.375},{"c":76.72,"h":76.72,"l":76.13,"n":42,"o":76.14,"t":"2026-10-20T14:35:00Z","v":2464,"vw":76.398253},{"c":76.215,"h":76.215,"l":76.03,"n":30,"o":76.035,"t":"2026-10-20T14:40:00Z","v":927,"vw":76.085162},{"c":76.13,"h":76.13,"l":76.13,"n":20,"o":76.13,"t":"2026-10-20T14:45:00Z","v":570,"vw":76.13},{"c":76.23,"h":76.45,"l":76.215,"n":142,"o":76.215,"t":"2026-10-20T14:50:00Z","v":5768,"vw":76.363792},{"c":76.45,"h":76.45,"l":76.45,"n":17,"o":76.45,"t":"2026-10-20T14:55:00Z","v":634,"vw":76.45},{"c":76.51,"h":76.685,"l":76.51,"n":37,"o":76.685,"t":"2026-10-20T15:00:00Z","v":582,"vw":76.5975},{"c":76.5,"h":76.51,"l":76.48,"n":42,"o":76.51,"t":"2026-10-20T15:05:00Z","v":1636,"vw":76.496},{"c":76.345,"h":76.555,"l":76.345,"n":76,"o":76.555,"t":"2026-10-20T15:10:00Z","v":1825,"vw":76.39375},{"c":76.56,"h":76.56,"l":76.56,"n":36,"o":76.56,"t":"2026-10-20T15:15:00Z","v":608,"vw":76.56},{"c":76.55,"h":76.56,"l":76.5,"n":33,"o":76.5,"t":"2026-10-20T15:20:00Z","v":766,"vw":76.54},{"c":76.56,"h":76.56,"l":76.56,"n":10,"o":76.56,"t":"2026-10-20T15:25:00Z","v":191,"vw":76.56},{"c":76.15,"h":76.43,"l":76.15,"n":69,"o":76.43,"t":"2026-10-20T15:30:00Z","v":2236,"vw":76.251818},{"c":76.25,"h":76.25,"l":76.225,"n":17,"o":76.25,"t":"2026-10-20T15:40:00Z","v":655,"vw":76.2375},{"c":76.21,"h":76.21,"l":76.21,"n":7,"o":76.21,"t":"2026-10-20T15:45:00Z","v":212,"vw":76.21},{"c":76.3,"h":76.35,"l":76.3,"n":11,"o":76.35,"t":"2026-10-20T15:50:00Z","v":314,"vw":76.325},{"c":75.97,"h":76.23,"l":75.97,"n":112,"o":76.23,"t":"2026-10-20T15:55:00Z","v":3185,"vw":76.097},{"c":75.795,"h":75.805,"l":75.795,"n":15,"o":75.805,"t":"2026-10-20T16:00:00Z","v":285,"vw":75.8},{"c":75.93,"h":75.93,"l":75.82,"n":68,"o":75.91,"t":"2026-10-20T16:05:00Z","v":1288,"vw":75.896},{"c":75.93,"h":75.93,"l":75.93,"n":15,"o":75.93,"t":"2026-10-20T16:10:00Z","v":205,"vw":75.93},{"c":75.91,"h":75.935,"l":75.91,"n":56,"o":75.935,"t":"2026-10-20T16:15:00Z","v":963,"vw":75.926582},{"c":75.63,"h":75.895,"l":75.63,"n":101,"o":75.895,"t":"2026-10-20T16:20:00Z","v":2459,"vw":75.761995},{"c":75.885,"h":75.885,"l":75.655,"n":53,"o":75.6625,"t":"2026-10-20T16:25:00Z","v":1228,"vw":75.74875},{"c":75.88,"h":75.88,"l":75.88,"n":7,"o":75.88,"t":"2026-10-20T16:30:00Z","v":155,"vw":75.88},{"c":75.965,"h":75.965,"l":75.955,"n":26,"o":75.955,"t":"2026-10-20T16:35:00Z","v":515,"vw":75.96196},{"c":75.84,"h":75.85,"l":75.84,"n":32,"o":75.85,"t":"2026-10-20T16:40:00Z","v":974,"vw":75.841642},{"c":75.9,"h":75.915,"l":75.835,"n":57,"o":75.915,"t":"2026-10-20T16:45:00Z","v":951,"vw":75.892049},{"c":75.62,"h":75.99,"l":75.62,"n":148,"o":75.905,"t":"2026-10-20T16:50:00Z","v":4075,"vw":75.821137},{"c":75.445,"h":75.54,"l":75.445,"n":20,"o":75.54,"t":"2026-10-20T16:55:00Z","v":400,"vw":75.4925},{"c":75.7,"h":75.7,"l":75.46,"n":123,"o":75.46,"t":"2026-10-20T17:00:00Z","v":6495,"vw":75.654212},{"c":75.705,"h":75.705,"l":75.705,"n":40,"o":75.705,"t":"2026-10-20T17:05:00Z","v":1974,"vw":75.705},{"c":75.81,"h":75.81,"l":75.81,"n":11,"o":75.81,"t":"2026-10-20T17:10:00Z","v":313,"vw":75.81},{"c":75.69,"h":75.755,"l":75.69,"n":45,"o":75.755,"t":"2026-10-20T17:15:00Z","v":671,"vw":75.7225},{"c":75.765,"h":75.86,"l":75.71,"n":158,"o":75.82,"t":"2026-10-20T17:20:00Z","v":5369,"vw":75.774424},{"c":75.71,"h":75.72,"l":75.51,"n":113,"o":75.69,"t":"2026-10-20T17:25:00Z","v":6143,"vw":75.582846},{"c":75.82,"h":75.82,"l":75.755,"n":97,"o":75.775,"t":"2026-10-20T17:30:00Z","v":3192,"vw":75.776107},{"c":75.76,"h":75.765,"l":75.76,"n":19,"o":75.765,"t":"2026-10-20T17:35:00Z","v":1152,"vw":75.7625},{"c":76.085,"h":76.12,"l":75.83,"n":125,"o":75.83,"t":"2026-10-20T17:40:00Z","v":8515,"vw":76.010379},{"c":76.03,"h":76.08,"l":76.03,"n":54,"o":76.08,"t":"2026-10-20T17:45:00Z","v":1596,"vw":76.072727},{"c":76.055,"h":76.055,"l":76.055,"n":44,"o":76.055,"t":"2026-10-20T17:55:00Z","v":1095,"vw":76.055},{"c":76.365,"h":76.37,"l":76.1,"n":280,"o":76.12,"t":"2026-10-20T18:00:00Z","v":15523,"vw":76.245735},{"c":76.17,"h":76.365,"l":76.16,"n":76,"o":76.35,"t":"2026-10-20T18:05:00Z","v":3308,"vw":76.291959},{"c":76.23,"h":76.44,"l":76.2,"n":138,"o":76.2,"t":"2026-10-20T18:10:00Z","v":23078,"vw":76.416011},{"c":76.43,"h":76.43,"l":76.395,"n":33,"o":76.395,"t":"2026-10-20T18:15:00Z","v":1176,"vw":76.425},{"c":76.075,"h":76.11,"l":76.075,"n":27,"o":76.11,"t":"2026-10-20T18:25:00Z","v":397,"vw":76.0925},{"c":76.075,"h":76.075,"l":76.055,"n":25,"o":76.055,"t":"2026-10-20T18:30:00Z","v":393,"vw":76.065},{"c":76.07,"h":76.07,"l":76.07,"n":19,"o":76.07,"t":"2026-10-20T18:35:00Z","v":334,"vw":76.07},{"c":76.145,"h":76.285,"l":76.085,"n":87,"o":76.085,"t":"2026-10-20T18:40:00Z","v":2594,"vw":76.1924},{"c":76.335,"h":76.335,"l":76.135,"n":107,"o":76.195,"t":"2026-10-20T18:45:00Z","v":2674,"vw":76.206447},{"c":76.04,"h":76.345,"l":76.04,"n":78,"o":76.345,"t":"2026-10-20T18:50:00Z","v":2127,"vw":76.205909},{"c":76.12,"h":76.12,"l":76.105,"n":47,"o":76.105,"t":"2026-10-20T18:55:00Z","v":664,"vw":76.1125},{"c":76.265,"h":76.33,"l":76.265,"n":58,"o":76.265,"t":"2026-10-20T19:00:00Z","v":2073,"vw":76.292967},{"c":76.58,"h":76.58,"l":76.34,"n":136,"o":76.34,"t":"2026-10-20T19:05:00Z","v":4087,"vw":76.462137},{"c":76.415,"h":76.58,"l":76.415,"n":131,"o":76.58,"t":"2026-10-20T19:10:00Z","v":3195,"vw":76.479059},{"c":76.45,"h":76.54,"l":76.415,"n":135,"o":76.415,"t":"2026-10-20T19:15:00Z","v":4547,"vw":76.465713},{"c":76.425,"h":76.44,"l":76.31,"n":122,"o":76.44,"t":"2026-10-20T19:20:00Z","v":2847,"vw":76.392502},{"c":76.49,"h":76.52,"l":76.31,"n":196,"o":76.31,"t":"2026-10-20T19:25:00Z","v":7004,"vw":76.458394},{"c":76.47,"h":76.54,"l":76.42,"n":195,"o":76.49,"t":"2026-10-20T19:30:00Z","v":5602,"vw":76.49233},{"c":76.31,"h":76.38,"l":76.3,"n":144,"o":76.38,"t":"2026-10-20T19:35:00Z","v":2740,"vw":76.36125},{"c":76.8,"h":76.805,"l":76.37,"n":245,"o":76.42,"t":"2026-10-20T19:40:00Z","v":12237,"vw":76.667584},{"c":76.695,"h":76.79,"l":76.6,"n":189,"o":76.67,"t":"2026-10-20T19:45:00Z","v":6921,"vw":76.67296},{"c":76.47,"h":76.645,"l":76.43,"n":300,"o":76.62,"t":"2026-10-20T19:50:00Z","v":11356,"vw":76.529905},{"c":76.28,"h":76.47,"l":76.16,"n":1071,"o":76.47,"t":"2026-10-20T19:55:00Z","v":40797,"vw":76.306012},{"c":76.28,"h":76.28,"l":76.28,"n":38,"o":76.28,"t":"2026-10-20T20:00:00Z","v":71660,"vw":76.28},{"c":76.23,"h":76.28,"l":76.23,"n":10,"o":76.28,"t":"2026-10-21T09:55:00Z","v":332,"vw":76.255},{"c":75.62,"h":76.7,"l":75.62,"n":42,"o":76.7,"t":"2026-10-21T13:30:00Z","v":2668,"vw":76.482705},{"c":76.09,"h":76.42,"l":76.09,"n":31,"o":76.09,"t":"2026-10-21T13:35:00Z","v":1302,"vw":76.189248},{"c":76.09,"h":76.63,"l":76.09,"n":11,"o":76.09,"t":"2026-10-21T13:45:00Z","v":424,"vw":76.225},{"c":76.095,"h":76.095,"l":76.095,"n":13,"o":76.095,"t":"2026-10-21T13:50:00Z","v":162,"vw":76.095},{"c":76.52,"h":76.52,"l":76.52,"n":8,"o":76.52,"t":"2026-10-21T13:55:00Z","v":213,"vw":76.52},{"c":76.02,"h":76.2,"l":75.585,"n":118,"o":76.095,"t":"2026-10-21T14:00:00Z","v":3018,"vw":75.957607},{"c":76.055,"h":76.21,"l":76.05,"n":29,"o":76.05,"t":"2026-10-21T14:05:00Z","v":582,"vw":76.110943},{"c":76.235,"h":76.44,"l":76.235,"n":14,"o":76.235,"t":"2026-10-21T14:15:00Z","v":740,"vw":76.266394},{"c":76.2875,"h":76.2875,"l":76.2875,"n":43,"o":76.2875,"t":"2026-10-21T14:20:00Z","v":739,"vw":76.2875},{"c":76.07,"h":76.3,"l":76.07,"n":20,"o":76.3,"t":"2026-10-21T14:25:00Z","v":882,"vw":76.257917},{"c":76.325,"h":76.445,"l":76.325,"n":83,"o":76.445,"t":"2026-10-21T14:30:00Z","v":2981,"vw":76.375834},{"c":76.3625,"h":76.44,"l":76.32,"n":54,"o":76.44,"t":"2026-10-21T14:35:00Z","v":1830,"vw":76.40175},{"c":76.47,"h":76.47,"l":76.47,"n":38,"o":76.47,"t":"2026-10-21T14:40:00Z","v":530,"vw":76.47},{"c":76.5475,"h":76.7896,"l":76.445,"n":47,"o":76.445,"t":"2026-10-21T14:45:00Z","v":1773,"vw":76.61813},{"c":76.575,"h":76.78,"l":76.48,"n":18,"o":76.48,"t":"2026-10-21T14:50:00Z","v":2040,"vw":76.619054},{"c":76.31,"h":76.575,"l":76.31,"n":65,"o":76.575,"t":"2026-10-21T14:55:00Z","v":2615,"vw":76.39875},{"c":76.23,"h":76.3325,"l":76.095,"n":76,"o":76.17,"t":"2026-10-21T15:00:00Z","v":2470,"vw":76.192885},{"c":76.22,"h":76.4775,"l":76.22,"n":71,"o":76.26,"t":"2026-10-21T15:05:00Z","v":3471,"vw":76.277611},{"c":76.18,"h":76.27,"l":76.16,"n":46,"o":76.16,"t":"2026-10-21T15:10:00Z","v":1130,"vw":76.202},{"c":76.23,"h":76.23,"l":76.1637,"n":24,"o":76.1637,"t":"2026-10-21T15:15:00Z","v":689,"vw":76.206754},{"c":76.14,"h":76.145,"l":76.01,"n":64,"o":76.13,"t":"2026-10-21T15:20:00Z","v":2214,"vw":76.097},{"c":75.9925,"h":76.14,"l":75.91,"n":149,"o":76.14,"t":"2026-10-21T15:25:00Z","v":7822,"vw":76.053898},{"c":75.855,"h":76.05,"l":75.855,"n":136,"o":75.9825,"t":"2026-10-21T15:30:00Z","v":6256,"vw":75.951315},{"c":75.91,"h":75.96,"l":75.91,"n":52,"o":75.92,"t":"2026-10-21T15:35:00Z","v":2199,"vw":75.922653},{"c":75.69,"h":75.74,"l":75.66,"n":55,"o":75.74,"t":"2026-10-21T15:40:00Z","v":1725,"vw":75.72},{"c":75.78,"h":75.89,"l":75.68,"n":33,"o":75.68,"t":"2026-10-21T15:45:00Z","v":1978,"vw":75.849703},{"c":75.675,"h":75.675,"l":75.675,"n":9,"o":75.675,"t":"2026-10-21T15:50:00Z","v":236,"vw":75.675},{"c":75.925,"h":75.97,"l":75.78,"n":89,"o":75.81,"t":"2026-10-21T15:55:00Z","v":3066,"vw":75.862286},{"c":75.98,"h":76.01,"l":75.925,"n":111,"o":75.925,"t":"2026-10-21T16:00:00Z","v":4525,"vw":75.968459},{"c":75.88,"h":75.97,"l":75.85,"n":119,"o":75.94,"t":"2026-10-21T16:05:00Z","v":3614,"vw":75.918881},{"c":75.85,"h":75.85,"l":75.84,"n":11,"o":75.84,"t":"2026-10-21T16:10:00Z","v":548,"vw":75.845169},{"c":75.8501,"h":75.97,"l":75.8501,"n":40,"o":75.96,"t":"2026-10-21T16:15:00Z","v":1687,"vw":75.948725},{"c":75.95,"h":75.95,"l":75.95,"n":4,"o":75.95,"t":"2026-10-21T16:20:00Z","v":120,"vw":75.95},{"c":75.94,"h":75.95,"l":75.94,"n":14,"o":75.95,"t":"2026-10-21T16:25:00Z","v":632,"vw":75.945984},{"c":75.98,"h":76.04,"l":75.98,"n":69,"o":76.02,"t":"2026-10-21T16:30:00Z","v":3498,"vw":76.002684},{"c":76.35,"h":76.35,"l":75.98,"n":95,"o":75.98,"t":"2026-10-21T16:35:00Z","v":3826,"vw":76.159708},{"c":76.265,"h":76.39,"l":76.265,"n":92,"o":76.36,"t":"2026-10-21T16:40:00Z","v":3639,"vw":76.344013},{"c":76.12,"h":76.12,"l":75.97,"n":90,"o":76.12,"t":"2026-10-21T16:45:00Z","v":2064,"vw":76.051429},{"c":75.96,"h":76.06,"l":75.96,"n":23,"o":76,"t":"2026-10-21T16:55:00Z","v":1447,"vw":76.002},{"c":76.23,"h":76.23,"l":75.89,"n":156,"o":75.89,"t":"2026-10-21T17:00:00Z","v":6370,"vw":76.027551},{"c":76.43,"h":76.4451,"l":76.24,"n":66,"o":76.24,"t":"2026-10-21T17:05:00Z","v":2586,"vw":76.337617},{"c":76.425,"h":76.44,"l":76.425,"n":20,"o":76.44,"t":"2026-10-21T17:10:00Z","v":1415,"vw":76.436538},{"c":76.18,"h":76.44,"l":76.18,"n":76,"o":76.44,"t":"2026-10-21T17:15:00Z","v":4252,"vw":76.341659},{"c":76.04,"h":76.04,"l":76.04,"n":34,"o":76.04,"t":"2026-10-21T17:25:00Z","v":969,"vw":76.04},{"c":76.17,"h":76.17,"l":76.17,"n":19,"o":76.17,"t":"2026-10-21T17:30:00Z","v":499,"vw":76.17},{"c":76.17,"h":76.17,"l":76.17,"n":7,"o":76.17,"t":"2026-10-21T17:35:00Z","v":246,"vw":76.17},{"c":76.24,"h":76.295,"l":76.23,"n":36,"o":76.23,"t":"2026-10-21T17:40:00Z","v":946,"vw":76.265},{"c":76.29,"h":76.31,"l":76.18,"n":111,"o":76.245,"t":"2026-10-21T17:45:00Z","v":5500,"vw":76.245575},{"c":76.39,"h":76.445,"l":76.3,"n":73,"o":76.34,"t":"2026-10-21T17:50:00Z","v":3534,"vw":76.357007},{"c":76.365,"h":76.37,"l":76.25,"n":89,"o":76.3,"t":"2026-10-21T17:55:00Z","v":2355,"vw":76.308206},{"c":76.16,"h":76.24,"l":76.16,"n":42,"o":76.24,"t":"2026-10-21T18:00:00Z","v":917,"vw":76.215},{"c":76.17,"h":76.17,"l":76.17,"n":14,"o":76.17,"t":"2026-10-21T18:05:00Z","v":228,"vw":76.17},{"c":76.13,"h":76.13,"l":76.13,"n":5,"o":76.13,"t":"2026-10-21T18:10:00Z","v":136,"vw":76.13},{"c":76.075,"h":76.13,"l":75.98,"n":107,"o":76.11,"t":"2026-10-21T18:15:00Z","v":3829,"vw":76.077037},{"c":76.02,"h":76.085,"l":75.95,"n":21,"o":76.02,"t":"2026-10-21T18:20:00Z","v":1142,"vw":76.01125},{"c":75.86,"h":76.02,"l":75.86,"n":87,"o":75.96,"t":"2026-10-21T18:25:00Z","v":2730,"vw":75.925983},{"c":75.965,"h":75.965,"l":75.91,"n":45,"o":75.91,"t":"2026-10-21T18:30:00Z","v":1824,"vw":75.922127},{"c":76.03,"h":76.03,"l":75.98,"n":49,"o":75.98,"t":"2026-10-21T18:35:00Z","v":1333,"vw":76.014167},{"c":75.93,"h":76.005,"l":75.93,"n":92,"o":76.005,"t":"2026-10-21T18:40:00Z","v":3271,"vw":75.986631},{"c":75.73,"h":75.97,"l":75.73,"n":154,"o":75.95,"t":"2026-10-21T18:45:00Z","v":4215,"vw":75.876939},{"c":75.7,"h":75.7,"l":75.64,"n":32,"o":75.64,"t":"2026-10-21T18:50:00Z","v":453,"vw":75.67},{"c":75.29,"h":75.31,"l":75.29,"n":22,"o":75.31,"t":"2026-10-21T18:55:00Z","v":390,"vw":75.3},{"c":75.3,"h":75.3,"l":75.09,"n":153,"o":75.23,"t":"2026-10-21T19:00:00Z","v":4184,"vw":75.211667},{"c":75.22,"h":75.285,"l":75.07,"n":198,"o":75.18,"t":"2026-10-21T19:05:00Z","v":3631,"vw":75.224412},{"c":75.28,"h":75.28,"l":74.95,"n":129,"o":75.08,"t":"2026-10-21T19:10:00Z","v":7661,"vw":75.0325},{"c":75.49,"h":75.49,"l":75.41,"n":59,"o":75.44,"t":"2026-10-21T19:15:00Z","v":1769,"vw":75.449677},{"c":75.44,"h":75.51,"l":75.44,"n":70,"o":75.5,"t":"2026-10-21T19:20:00Z","v":2343,"vw":75.473379},{"c":75.58,"h":75.58,"l":75.39,"n":103,"o":75.39,"t":"2026-10-21T19:25:00Z","v":3040,"vw":75.52159},{"c":75.47,"h":75.595,"l":75.47,"n":91,"o":75.595,"t":"2026-10-21T19:30:00Z","v":2800,"vw":75.528808},{"c":75.5625,"h":75.57,"l":75.49,"n":128,"o":75.52,"t":"2026-10-21T19:35:00Z","v":3400,"vw":75.530958},{"c":75.52,"h":75.52,"l":75.43,"n":235,"o":75.48,"t":"2026-10-21T19:40:00Z","v":6053,"vw":75.491351},{"c":75.5,"h":75.735,"l":75.5,"n":120,"o":75.55,"t":"2026-10-21T19:45:00Z","v":5314,"vw":75.600149},{"c":75.6,"h":75.71,"l":75.49,"n":300,"o":75.49,"t":"2026-10-21T19:50:00Z","v":10465,"vw":75.641419},{"c":75.59,"h":75.76,"l":75.54,"n":841,"o":75.59,"t":"2026-10-21T19:55:00Z","v":39601,"vw":75.625587},{"c":75.59,"h":75.59,"l":75.59,"n":33,"o":75.59,"t":"2026-10-21T20:00:00Z","v":93520,"vw":75.59},{"c":76.48,"h":76.48,"l":76.48,"n":5,"o":76.48,"t":"2026-10-22T08:25:00Z","v":191,"vw":76.48},{"c":75.5,"h":75.5,"l":75.5,"n":4,"o":75.5,"t":"2026-10-22T11:35:00Z","v":1002,"vw":75.5},{"c":75.2,"h":75.3,"l":75.2,"n":10,"o":75.3,"t":"2026-10-22T11:40:00Z","v":438,"vw":75.275},{"c":76.305,"h":76.305,"l":75.95,"n":18,"o":75.95,"t":"2026-10-22T13:30:00Z","v":2716,"vw":75.978041},{"c":75.675,"h":76.305,"l":75.675,"n":8,"o":76.305,"t":"2026-10-22T13:40:00Z","v":468,"vw":76.1475},{"c":76.81,"h":76.81,"l":75.81,"n":293,"o":76.2,"t":"2026-10-22T13:45:00Z","v":23958,"vw":75.960315},{"c":76.39,"h":77.2525,"l":76.39,"n":71,"o":76.84,"t":"2026-10-22T13:50:00Z","v":2408,"vw":76.852543},{"c":76.615,"h":76.615,"l":76.36,"n":58,"o":76.36,"t":"2026-10-22T13:55:00Z","v":5764,"vw":76.497291},{"c":77.02,"h":77.57,"l":76.955,"n":76,"o":76.955,"t":"2026-10-22T14:00:00Z","v":2347,"vw":77.239905},{"c":76.9,"h":76.9,"l":76.67,"n":43,"o":76.77,"t":"2026-10-22T14:05:00Z","v":817,"vw":76.776},{"c":77.12,"h":77.4175,"l":76.67,"n":93,"o":76.9,"t":"2026-10-22T14:10:00Z","v":4072,"vw":77.042412},{"c":77.125,"h":77.17,"l":76.86,"n":71,"o":77.12,"t":"2026-10-22T14:15:00Z","v":2772,"vw":77.034118},{"c":77.03,"h":77.28,"l":76.68,"n":72,"o":76.79,"t":"2026-10-22T14:20:00Z","v":8239,"vw":76.806771},{"c":76.37,"h":76.79,"l":76.37,"n":31,"o":76.79,"t":"2026-10-22T14:25:00Z","v":983,"vw":76.58},{"c":76.22,"h":76.9,"l":76.19,"n":101,"o":76.35,"t":"2026-10-22T14:30:00Z","v":5136,"vw":76.492412},{"c":76.17,"h":76.47,"l":75.68,"n":92,"o":76.17,"t":"2026-10-22T14:35:00Z","v":6961,"vw":76.22242},{"c":76.58,"h":76.615,"l":76.58,"n":30,"o":76.615,"t":"2026-10-22T14:40:00Z","v":519,"vw":76.601486},{"c":76.7,"h":76.91,"l":76.68,"n":86,"o":76.69,"t":"2026-10-22T14:45:00Z","v":1647,"vw":76.767605},{"c":77.15,"h":77.155,"l":76.94,"n":67,"o":77.145,"t":"2026-10-22T14:50:00Z","v":1499,"vw":77.0975},{"c":77.41,"h":77.46,"l":77.41,"n":31,"o":77.46,"t":"2026-10-22T14:55:00Z","v":760,"vw":77.438302},{"c":77.305,"h":77.44,"l":77.305,"n":61,"o":77.44,"t":"2026-10-22T15:00:00Z","v":2056,"vw":77.336469},{"c":77.17,"h":77.422,"l":77.15,"n":88,"o":77.15,"t":"2026-10-22T15:05:00Z","v":1691,"vw":77.224777},{"c":77.45,"h":77.5,"l":77.31,"n":56,"o":77.31,"t":"2026-10-22T15:10:00Z","v":2098,"vw":77.446807},{"c":77.75,"h":77.75,"l":77.705,"n":39,"o":77.72,"t":"2026-10-22T15:15:00Z","v":1218,"vw":77.720714},{"c":78,"h":78,"l":77.86,"n":53,"o":77.86,"t":"2026-10-22T15:20:00Z","v":1982,"vw":77.979815},{"c":77.725,"h":78.135,"l":77.725,"n":38,"o":78.135,"t":"2026-10-22T15:25:00Z","v":1880,"vw":77.803208},{"c":78,"h":78,"l":77.6989,"n":41,"o":77.735,"t":"2026-10-22T15:30:00Z","v":2555,"vw":77.8464},{"c":77.87,"h":78.1,"l":77.79,"n":44,"o":77.91,"t":"2026-10-22T15:35:00Z","v":5708,"vw":78.056116},{"c":78.125,"h":78.409,"l":78.1,"n":17,"o":78.1,"t":"2026-10-22T15:40:00Z","v":770,"vw":78.21678},{"c":78.15,"h":78.24,"l":78.135,"n":54,"o":78.135,"t":"2026-10-22T15:45:00Z","v":1294,"vw":78.1905},{"c":78.095,"h":78.325,"l":78.05,"n":89,"o":78.28,"t":"2026-10-22T15:50:00Z","v":3060,"vw":78.182045},{"c":78.07,"h":78.07,"l":77.95,"n":28,"o":77.95,"t":"2026-10-22T15:55:00Z","v":835,"vw":78.005263},{"c":77.94,"h":78.1,"l":77.9,"n":69,"o":78.1,"t":"2026-10-22T16:00:00Z","v":2722,"vw":78.020973},{"c":78.455,"h":78.475,"l":78.02,"n":124,"o":78.02,"t":"2026-10-22T16:05:00Z","v":12847,"vw":78.312353},{"c":78.12,"h":78.555,"l":78.12,"n":56,"o":78.555,"t":"2026-10-22T16:10:00Z","v":1410,"vw":78.3},{"c":78.1,"h":78.1,"l":78.1,"n":17,"o":78.1,"t":"2026-10-22T16:15:00Z","v":732,"vw":78.1},{"c":78.35,"h":78.35,"l":78.25,"n":74,"o":78.25,"t":"2026-10-22T16:20:00Z","v":1257,"vw":78.284924},{"c":78.4306,"h":78.485,"l":78.25,"n":34,"o":78.485,"t":"2026-10-22T16:25:00Z","v":693,"vw":78.38015},{"c":78.355,"h":78.355,"l":78.355,"n":11,"o":78.355,"t":"2026-10-22T16:30:00Z","v":426,"vw":78.355},{"c":77.93,"h":78.27,"l":77.93,"n":67,"o":78.27,"t":"2026-10-22T16:35:00Z","v":1813,"vw":78.182857},{"c":77.82,"h":77.93,"l":77.82,"n":33,"o":77.93,"t":"2026-10-22T16:40:00Z","v":977,"vw":77.865922},{"c":77.82,"h":77.82,"l":77.82,"n":7,"o":77.82,"t":"2026-10-22T16:45:00Z","v":222,"vw":77.82},{"c":77.85,"h":77.85,"l":77.8,"n":33,"o":77.81,"t":"2026-10-22T16:50:00Z","v":1052,"vw":77.815},{"c":77.62,"h":77.9225,"l":77.575,"n":616,"o":77.885,"t":"2026-10-22T16:55:00Z","v":27923,"vw":77.73385},{"c":77.66,"h":77.79,"l":77.66,"n":13,"o":77.79,"t":"2026-10-22T17:00:00Z","v":478,"vw":77.746667},{"c":77.66,"h":77.8,"l":77.66,"n":39,"o":77.8,"t":"2026-10-22T17:05:00Z","v":1224,"vw":77.688},{"c":77.57,"h":77.57,"l":77.57,"n":22,"o":77.57,"t":"2026-10-22T17:10:00Z","v":327,"vw":77.57},{"c":77.64,"h":77.67,"l":77.64,"n":40,"o":77.67,"t":"2026-10-22T17:15:00Z","v":1056,"vw":77.6475},{"c":77.46,"h":77.655,"l":77.445,"n":92,"o":77.62,"t":"2026-10-22T17:20:00Z","v":2740,"vw":77.515601},{"c":77.465,"h":77.66,"l":77.465,"n":50,"o":77.66,"t":"2026-10-22T17:25:00Z","v":2065,"vw":77.550403},{"c":77.56,"h":77.56,"l":77.37,"n":48,"o":77.37,"t":"2026-10-22T17:30:00Z","v":1562,"vw":77.512381},{"c":77.45,"h":77.49,"l":77.45,"n":21,"o":77.49,"t":"2026-10-22T17:35:00Z","v":907,"vw":77.482},{"c":77.3,"h":77.47,"l":77.29,"n":31,"o":77.3,"t":"2026-10-22T17:40:00Z","v":1171,"vw":77.32091},{"c":77.31,"h":77.31,"l":77.31,"n":25,"o":77.31,"t":"2026-10-22T17:45:00Z","v":580,"vw":77.31},{"c":77.03,"h":77.5099,"l":77,"n":65,"o":77.25,"t":"2026-10-22T17:50:00Z","v":1890,"vw":77.154767},{"c":77.2903,"h":77.2903,"l":77.11,"n":21,"o":77.11,"t":"2026-10-22T17:55:00Z","v":476,"vw":77.191216},{"c":77.03,"h":77.04,"l":77.03,"n":48,"o":77.04,"t":"2026-10-22T18:00:00Z","v":893,"vw":77.035},{"c":77.36,"h":77.36,"l":76.93,"n":91,"o":76.93,"t":"2026-10-22T18:05:00Z","v":2687,"vw":77.229288},{"c":77.6,"h":77.6,"l":77.6,"n":20,"o":77.6,"t":"2026-10-22T18:15:00Z","v":219,"vw":77.6},{"c":77.575,"h":77.575,"l":77.575,"n":13,"o":77.575,"t":"2026-10-22T18:20:00Z","v":235,"vw":77.575},{"c":77.54,"h":77.55,"l":77.52,"n":91,"o":77.54,"t":"2026-10-22T18:25:00Z","v":1559,"vw":77.538571},{"c":77.43,"h":77.5,"l":77.43,"n":77,"o":77.5,"t":"2026-10-22T18:30:00Z","v":3207,"vw":77.4775},{"c":77.34,"h":77.38,"l":77.34,"n":57,"o":77.38,"t":"2026-10-22T18:35:00Z","v":1597,"vw":77.364259},{"c":77.45,"h":77.45,"l":77.38,"n":62,"o":77.395,"t":"2026-10-22T18:40:00Z","v":2634,"vw":77.397273},{"c":77.745,"h":77.745,"l":77.55,"n":147,"o":77.55,"t":"2026-10-22T18:45:00Z","v":3820,"vw":77.618125},{"c":77.73,"h":77.85,"l":77.72,"n":116,"o":77.75,"t":"2026-10-22T18:50:00Z","v":2854,"vw":77.771692},{"c":77.74,"h":77.965,"l":77.72,"n":99,"o":77.965,"t":"2026-10-22T18:55:00Z","v":3016,"vw":77.774004},{"c":78.02,"h":78.02,"l":77.8,"n":79,"o":77.8,"t":"2026-10-22T19:00:00Z","v":2042,"vw":77.863254},{"c":78.105,"h":78.4,"l":77.88,"n":121,"o":77.88,"t":"2026-10-22T19:05:00Z","v":3053,"vw":78.118038},{"c":78.075,"h":78.225,"l":78.04,"n":149,"o":78.06,"t":"2026-10-22T19:10:00Z","v":4160,"vw":78.087789},{"c":77.83,"h":77.95,"l":77.78,"n":46,"o":77.95,"t":"2026-10-22T19:15:00Z","v":1628,"vw":77.826428},{"c":77.96,"h":77.977,"l":77.95,"n":36,"o":77.95,"t":"2026-10-22T19:20:00Z","v":793,"vw":77.9574},{"c":77.81,"h":78.025,"l":77.79,"n":117,"o":77.925,"t":"2026-10-22T19:25:00Z","v":2765,"vw":77.867661},{"c":77.74,"h":77.79,"l":77.61,"n":164,"o":77.79,"t":"2026-10-22T19:30:00Z","v":4813,"vw":77.730126},{"c":77.84,"h":77.84,"l":77.6,"n":178,"o":77.84,"t":"2026-10-22T19:35:00Z","v":4046,"vw":77.744722},{"c":77.88,"h":77.97,"l":77.79,"n":266,"o":77.96,"t":"2026-10-22T19:40:00Z","v":6183,"vw":77.892609},{"c":78.01,"h":78.03,"l":77.83,"n":306,"o":77.84,"t":"2026-10-22T19:45:00Z","v":8217,"vw":77.895055},{"c":78.08,"h":78.21,"l":78.005,"n":345,"o":78.12,"t":"2026-10-22T19:50:00Z","v":10928,"vw":78.088101},{"c":78.25,"h":78.305,"l":78.04,"n":1043,"o":78.09,"t":"2026-10-22T19:55:00Z","v":38526,"vw":78.156417},{"c":78.29,"h":78.29,"l":78.29,"n":46,"o":78.29,"t":"2026-10-22T20:00:00Z","v":103350,"vw":78.29}],"history":[{"c":137.9,"h":141.24,"l":137.79,"n":7775,"o":140.75,"t":"2024-10-21T04:00:00Z","v":237147,"vw":138.567977},{"c":133.65,"h":137.1,"l":133.5,"n":7266,"o":137.1,"t":"2024-10-22T04:00:00Z","v":258738,"vw":134.658231},{"c":133.91,"h":135.05,"l":133.01,"n":8524,"o":133.01,"t":"2024-10-23T04:00:00Z","v":268188,"vw":133.906442},{"c":136.97,"h":136.97,"l":133.74,"n":6384,"o":134.57,"t":"2024-10-24T04:00:00Z","v":230149,"vw":136.461804},{"c":135.38,"h":139.14,"l":135.37,"n":6233,"o":138.16,"t":"2024-10-25T04:00:00Z","v":180094,"vw":136.249134},{"c":138.62,"h":138.72,"l":136.3901,"n":6134,"o":136.43,"t":"2024-10-28T04:00:00Z","v":157978,"vw":138.148695},{"c":131.64,"h":135.11,"l":130.14,"n":10009,"o":135.11,"t":"2024-10-29T04:00:00Z","v":286483,"vw":131.719637},{"c":134.37,"h":137.63,"l":131.44,"n":8436,"o":131.44,"t":"2024-10-30T04:00:00Z","v":263427,"vw":135.192308},{"c":133.03,"h":136.57,"l":132.94,"n":7012,"o":135.66,"t":"2024-10-31T04:00:00Z","v":240660,"vw":133.759226},{"c":134.21,"h":137.005,"l":133.93,"n":7375,"o":135.24,"t":"2024-11-01T04:00:00Z","v":222511,"vw":134.699067},{"c":134.26,"h":136.44,"l":133.84,"n":9879,"o":134.17,"t":"2024-11-04T05:00:00Z","v":296071,"vw":134.580732},{"c":138.49,"h":139.21,"l":125.01,"n":17702,"o":127.9,"t":"2024-11-05T05:00:00Z","v":636063,"vw":134.997568},{"c":141.76,"h":146.58,"l":137.88,"n":15544,"o":142.8,"t":"2024-11-06T05:00:00Z","v":440642,"vw":141.328441},{"c":140.85,"h":143.32,"l":139.5605,"n":9058,"o":140.87,"t":"2024-11-07T05:00:00Z","v":222125,"vw":141.180893},{"c":142.32,"h":142.98,"l":140.002,"n":9577,"o":140.52,"t":"2024-11-08T05:00:00Z","v":291300,"vw":142.162613},{"c":143.14,"h":145.19,"l":142.29,"n":8654,"o":144.01,"t":"2024-11-11T05:00:00Z","v":192697,"vw":143.450439},{"c":141.13,"h":144.775,"l":140.83,"n":8015,"o":142.36,"t":"2024-11-12T05:00:00Z","v":236926,"vw":141.982414},{"c":142.55,"h":145.5,"l":142.17,"n":7108,"o":143.05,"t":"2024-11-13T05:00:00Z","v":235841,"vw":143.329817},{"c":140.35,"h":145.17,"l":138.87,"n":9221,"o":143.71,"t":"2024-11-14T05:00:00Z","v":250888,"vw":140.978833},{"c":140.09,"h":143.74,"l":139.07,"n":5492,"o":143.74,"t":"2024-11-15T05:00:00Z","v":193710,"vw":140.646038},{"c":141.54,"h":142.14,"l":139.1266,"n":5665,"o":140,"t":"2024-11-18T05:00:00Z","v":183586,"vw":141.359033},{"c":138.18,"h":140.31,"l":137.53,"n":6254,"o":140.13,"t":"2024-11-19T05:00:00Z","v":165738,"vw":138.329515},{"c":137.41,"h":138.72,"l":136.865,"n":4740,"o":137.55,"t":"2024-11-20T05:00:00Z","v":128783,"vw":137.466972},{"c":140.36,"h":141.615,"l":137.07,"n":5369,"o":137.98,"t":"2024-11-21T05:00:00Z","v":246035,"vw":140.239807},{"c":143.78,"h":144.61,"l":141.215,"n":6544,"o":142.03,"t":"2024-11-22T05:00:00Z","v":219327,"vw":143.652177},{"c":152.5,"h":155.42,"l":146.15,"n":10307,"o":146.39,"t":"2024-11-25T05:00:00Z","v":515647,"vw":152.759558},{"c":148.41,"h":152.32,"l":146.95,"n":10983,"o":151.69,"t":"2024-11-26T05:00:00Z","v":312725,"vw":148.444247},{"c":146.4,"h":150.51,"l":145.24,"n":7314,"o":149.71,"t":"2024-11-27T05:00:00Z","v":164925,"vw":146.937471},{"c":147.6,"h":148.29,"l":145.895,"n":3764,"o":147.67,"t":"2024-11-29T05:00:00Z","v":121113,"vw":147.365566},{"c":147.52,"h":148.39,"l":145.24,"n":8422,"o":147.61,"t":"2024-12-02T05:00:00Z","v":243607,"vw":147.312295},{"c":146.43,"h":149.992,"l":144.8775,"n":5959,"o":147.77,"t":"2024-12-03T05:00:00Z","v":168979,"vw":146.660155},{"c":146.9,"h":147.48,"l":143.7818,"n":6477,"o":145.84,"t":"2024-12-04T05:00:00Z","v":191337,"vw":146.661872},{"c":144.44,"h":147.43,"l":143.3551,"n":6176,"o":145.69,"t":"2024-12-05T05:00:00Z","v":177132,"vw":144.603218},{"c":145.86,"h":147.47,"l":144,"n":6416,"o":147.47,"t":"2024-12-06T05:00:00Z","v":170401,"vw":145.509883},{"c":145.32,"h":147.43,"l":144.76,"n":8600,"o":146.39,"t":"2024-12-09T05:00:00Z","v":207248,"vw":145.679136},{"c":142.43,"h":146.16,"l":141.19,"n":8069,"o":144.31,"t":"2024-12-10T05:00:00Z","v":277949,"vw":142.951181},{"c":142.48,"h":144.58,"l":142.14,"n":6795,"o":144.58,"t":"2024-12-11T05:00:00Z","v":217213,"vw":142.84671},{"c":139.84,"h":142.14,"l":139.62,"n":6284,"o":142.14,"t":"2024-12-12T05:00:00Z","v":206124,"vw":140.133159},{"c":136.26,"h":139.58,"l":135.78,"n":6617,"o":139.36,"t":"2024-12-13T05:00:00Z","v":175880,"vw":136.709387},{"c":136.25,"h":138.04,"l":135,"n":6389,"o":136.53,"t":"2024-12-16T05:00:00Z","v":222618,"vw":136.559795},{"c":133.11,"h":136.31,"l":133,"n":8183,"o":135.4,"t":"2024-12-17T05:00:00Z","v":282263,"vw":133.576865},{"c":126.62,"h":135.43,"l":125.5,"n":9976,"o":134.52,"t":"2024-12-18T05:00:00Z","v":513721,"vw":128.841998},{"c":123.01,"h":128.997,"l":122.3,"n":12244,"o":127.15,"t":"2024-12-19T05:00:00Z","v":514991,"vw":123.971575},{"c":122.75,"h":125.06,"l":121.35,"n":10350,"o":121.45,"t":"2024-12-20T05:00:00Z","v":1703240,"vw":122.815816},{"c":122.24,"h":123.42,"l":121.56,"n":10577,"o":121.95,"t":"2024-12-23T05:00:00Z","v":372275,"vw":122.376719},{"c":123.19,"h":123.84,"l":121.68,"n":4318,"o":121.88,"t":"2024-12-24T05:00:00Z","v":179711,"vw":122.968125},{"c":122.93,"h":123.63,"l":121.39,"n":5302,"o":122.13,"t":"2024-12-26T05:00:00Z","v":282110,"vw":122.806752},{"c":120.63,"h":123.2,"l":119.67,"n":6835,"o":121.72,"t":"2024-12-27T05:00:00Z","v":251164,"vw":120.7903},{"c":118.79,"h":120.61,"l":117.76,"n":5559,"o":120.61,"t":"2024-12-30T05:00:00Z","v":158207,"vw":119.147734},{"c":118.86,"h":120.63,"l":118.73,"n":5984,"o":119.43,"t":"2024-12-31T05:00:00Z","v":187266,"vw":119.032956},{"c":117.23,"h":120.52,"l":116.25,"n":9051,"o":120,"t":"2025-01-02T05:00:00Z","v":300537,"vw":117.831971},{"c":118.74,"h":119.235,"l":115.61,"n":8563,"o":117.18,"t":"2025-01-03T05:00:00Z","v":267824,"vw":118.121907},{"c":120.22,"h":121.995,"l":119.58,"n":6627,"o":119.58,"t":"2025-01-06T05:00:00Z","v":188514,"vw":120.675343},{"c":118.22,"h":120.45,"l":116.84,"n":7767,"o":120,"t":"2025-01-07T05:00:00Z","v":272125,"vw":117.916526},{"c":117.4,"h":118.52,"l":116.07,"n":7458,"o":116.85,"t":"2025-01-08T05:00:00Z","v":261815,"vw":117.454203},{"c":115.88,"h":116.06,"l":113.38,"n":8309,"o":114.65,"t":"2025-01-10T05:00:00Z","v":342303,"vw":115.446048},{"c":120.51,"h":120.69,"l":115.33,"n":9375,"o":115.33,"t":"2025-01-13T05:00:00Z","v":426503,"vw":119.226778},{"c":123.61,"h":123.91,"l":120.9975,"n":7750,"o":121.68,"t":"2025-01-14T05:00:00Z","v":333756,"vw":122.961321},{"c":127.18,"h":128.1,"l":126.2,"n":9103,"o":127.88,"t":"2025-01-15T05:00:00Z","v":396228,"vw":127.182787},{"c":128.46,"h":128.87,"l":126.28,"n":8169,"o":127.11,"t":"2025-01-16T05:00:00Z","v":365614,"vw":128.101863},{"c":127.97,"h":130.265,"l":127.675,"n":8437,"o":130.16,"t":"2025-01-17T05:00:00Z","v":486115,"vw":128.329605},{"c":129.12,"h":131.27,"l":128.83,"n":6247,"o":129.11,"t":"2025-01-21T05:00:00Z","v":256909,"vw":129.686},{"c":127.92,"h":130.5,"l":127.75,"n":6992,"o":128.44,"t":"2025-01-22T05:00:00Z","v":193476,"vw":128.298292},{"c":128.45,"h":129.14,"l":126.57,"n":7330,"o":126.89,"t":"2025-01-23T05:00:00Z","v":275496,"vw":128.425844},{"c":127.11,"h":128.8547,"l":126.59,"n":5044,"o":128.33,"t":"2025-01-24T05:00:00Z","v":196604,"vw":127.287316},{"c":128.18,"h":129.74,"l":126.81,"n":6664,"o":126.81,"t":"2025-01-27T05:00:00Z","v":199786,"vw":128.379256},{"c":127.64,"h":128.185,"l":126.4351,"n":6480,"o":127.58,"t":"2025-01-28T05:00:00Z","v":206898,"vw":127.484104},{"c":126.32,"h":128.46,"l":125.81,"n":8138,"o":127.08,"t":"2025-01-29T05:00:00Z","v":210130,"vw":126.919899},{"c":128.66,"h":129.38,"l":126.8095,"n":6209,"o":127.51,"t":"2025-01-30T05:00:00Z","v":171921,"vw":128.476581},{"c":126.16,"h":127.86,"l":125.37,"n":8024,"o":127.86,"t":"2025-01-31T05:00:00Z","v":287168,"vw":126.352147},{"c":125.14,"h":126.5,"l":123.075,"n":9622,"o":123.38,"t":"2025-02-03T05:00:00Z","v":388997,"vw":125.153282},{"c":125.57,"h":126.61,"l":124.67,"n":5518,"o":125,"t":"2025-02-04T05:00:00Z","v":141577,"vw":125.698759},{"c":124.75,"h":126.96,"l":124.3,"n":6783,"o":126.96,"t":"2025-02-05T05:00:00Z","v":249911,"vw":124.878963},{"c":125.11,"h":126.45,"l":124.32,"n":7579,"o":125.5,"t":"2025-02-06T05:00:00Z","v":245312,"vw":125.069891},{"c":123.28,"h":124.97,"l":121.57,"n":8296,"o":124.97,"t":"2025-02-07T05:00:00Z","v":189410,"vw":123.090185},{"c":123.26,"h":124.78,"l":122.09,"n":7538,"o":124.78,"t":"2025-02-10T05:00:00Z","v":236733,"vw":123.235501},{"c":123.32,"h":124.3599,"l":122.22,"n":6740,"o":122.22,"t":"2025-02-11T05:00:00Z","v":180368,"vw":123.375727},{"c":118.72,"h":120.72,"l":117.55,"n":11422,"o":120.09,"t":"2025-02-12T05:00:00Z","v":428823,"vw":118.958972},{"c":120.6,"h":120.795,"l":118.96,"n":9088,"o":119.14,"t":"2025-02-13T05:00:00Z","v":259992,"vw":120.155431},{"c":121.63,"h":122.99,"l":120.6,"n":9064,"o":120.66,"t":"2025-02-14T05:00:00Z","v":315849,"vw":121.67462},{"c":121.43,"h":121.52,"l":119.9,"n":9619,"o":121.34,"t":"2025-02-18T05:00:00Z","v":257887,"vw":120.978414},{"c":118.3,"h":119.28,"l":117.645,"n":9058,"o":118.9,"t":"2025-02-19T05:00:00Z","v":328970,"vw":118.360286},{"c":116.48,"h":118.44,"l":116.09,"n":11229,"o":117.49,"t":"2025-02-20T05:00:00Z","v":389815,"vw":116.481254},{"c":107,"h":121,"l":103.57,"n":21064,"o":120.25,"t":"2025-02-21T05:00:00Z","v":899030,"vw":108.492161},{"c":103.69,"h":106.3915,"l":102.2721,"n":16914,"o":106.17,"t":"2025-02-24T05:00:00Z","v":637526,"vw":104.683464},{"c":106.43,"h":108.425,"l":102.94,"n":15741,"o":103.16,"t":"2025-02-25T05:00:00Z","v":577527,"vw":106.571323},{"c":104.07,"h":106.67,"l":103.535,"n":11599,"o":106.66,"t":"2025-02-26T05:00:00Z","v":457734,"vw":104.361128},{"c":102.55,"h":104.57,"l":102.165,"n":12840,"o":103.09,"t":"2025-02-27T05:00:00Z","v":475944,"vw":103.177162},{"c":103.66,"h":104.19,"l":102.2325,"n":10428,"o":103.12,"t":"2025-02-28T05:00:00Z","v":579120,"vw":103.438057},{"c":102.16,"h":106.41,"l":101.325,"n":10516,"o":104.17,"t":"2025-03-03T05:00:00Z","v":348265,"vw":102.832661},{"c":97.87,"h":100.095,"l":97.2081,"n":11280,"o":99.12,"t":"2025-03-04T05:00:00Z","v":431298,"vw":98.480873},{"c":100.32,"h":100.915,"l":98.36,"n":11166,"o":98.37,"t":"2025-03-05T05:00:00Z","v":400433,"vw":99.967321},{"c":100.79,"h":101.905,"l":98.82,"n":11269,"o":99,"t":"2025-03-06T05:00:00Z","v":406452,"vw":100.564624},{"c":101.62,"h":102.725,"l":99.7933,"n":9300,"o":100.81,"t":"2025-03-07T05:00:00Z","v":387897,"vw":101.42576},{"c":99.17,"h":103.3299,"l":98.745,"n":11899,"o":101,"t":"2025-03-10T04:00:00Z","v":468334,"vw":99.8839},{"c":98,"h":100.59,"l":97.225,"n":11950,"o":99.55,"t":"2025-03-11T04:00:00Z","v":454576,"vw":98.551918},{"c":98.21,"h":100.1103,"l":97.64,"n":9815,"o":99.06,"t":"2025-03-12T04:00:00Z","v":462009,"vw":98.685404},{"c":96.38,"h":98.97,"l":95.33,"n":7814,"o":98.23,"t":"2025-03-13T04:00:00Z","v":359118,"vw":96.497977},{"c":99.35,"h":99.41,"l":96.885,"n":8016,"o":97.97,"t":"2025-03-14T04:00:00Z","v":243636,"vw":98.798177},{"c":100,"h":100.79,"l":97.57,"n":14785,"o":98.47,"t":"2025-03-17T04:00:00Z","v":508951,"vw":99.762482},{"c":99.34,"h":100.0679,"l":98.77,"n":12532,"o":99.8,"t":"2025-03-18T04:00:00Z","v":350520,"vw":99.361274},{"c":100.36,"h":101.075,"l":98.4,"n":11891,"o":99.33,"t":"2025-03-19T04:00:00Z","v":395877,"vw":100.073501},{"c":100.43,"h":101.59,"l":99.09,"n":9636,"o":99.09,"t":"2025-03-20T04:00:00Z","v":351947,"vw":100.437177},{"c":99.46,"h":99.53,"l":97.44,"n":14819,"o":98.85,"t":"2025-03-21T04:00:00Z","v":2108646,"vw":99.304371},{"c":103.28,"h":103.44,"l":101.28,"n":9416,"o":101.43,"t":"2025-03-24T04:00:00Z","v":265358,"vw":102.792649},{"c":101.33,"h":103.25,"l":100.5,"n":11267,"o":101.64,"t":"2025-03-25T04:00:00Z","v":385364,"vw":101.5926},{"c":100.77,"h":102.26,"l":100.04,"n":9596,"o":100.84,"t":"2025-03-26T04:00:00Z","v":330968,"vw":100.897655},{"c":100.36,"h":102.14,"l":99.41,"n":7443,"o":100.61,"t":"2025-03-27T04:00:00Z","v":252420,"vw":100.41144},{"c":98.3,"h":100.24,"l":97.22,"n":8944,"o":100.24,"t":"2025-03-28T04:00:00Z","v":378873,"vw":98.253176},{"c":98.09,"h":98.98,"l":95.3,"n":8018,"o":96.71,"t":"2025-03-31T04:00:00Z","v":267076,"vw":98.033019},{"c":98.91,"h":99.21,"l":97.29,"n":8385,"o":97.87,"t":"2025-04-01T04:00:00Z","v":225354,"vw":98.640801},{"c":102.07,"h":102.09,"l":97.32,"n":9486,"o":97.32,"t":"2025-04-02T04:00:00Z","v":284106,"vw":101.134285},{"c":94.63,"h":97.9999,"l":93.91,"n":8947,"o":97.25,"t":"2025-04-03T04:00:00Z","v":287552,"vw":95.085488},{"c":95.44,"h":96.695,"l":89.59,"n":18069,"o":90.85,"t":"2025-04-04T04:00:00Z","v":827561,"vw":92.906124},{"c":91.89,"h":98.02,"l":89.1,"n":12792,"o":92.06,"t":"2025-04-07T04:00:00Z","v":445094,"vw":92.473872},{"c":89.93,"h":95.37,"l":88.9204,"n":15011,"o":94.36,"t":"2025-04-08T04:00:00Z","v":786904,"vw":91.107938},{"c":98.44,"h":100.21,"l":87.84,"n":13724,"o":89.15,"t":"2025-04-09T04:00:00Z","v":490316,"vw":96.667817},{"c":94.68,"h":96.845,"l":92.2322,"n":11195,"o":96.17,"t":"2025-04-10T04:00:00Z","v":352577,"vw":94.612579},{"c":95.66,"h":96,"l":91.5401,"n":9723,"o":93.97,"t":"2025-04-11T04:00:00Z","v":261312,"vw":94.890453},{"c":94.91,"h":96.8,"l":93.7,"n":9280,"o":96.8,"t":"2025-04-14T04:00:00Z","v":284797,"vw":94.798469},{"c":93.87,"h":95.9,"l":93.1,"n":6978,"o":93.78,"t":"2025-04-15T04:00:00Z","v":238213,"vw":93.92714},{"c":92.69,"h":94.365,"l":91.43,"n":7855,"o":93.44,"t":"2025-04-16T04:00:00Z","v":227507,"vw":92.5826},{"c":93.47,"h":94.31,"l":92.0129,"n":6174,"o":92.54,"t":"2025-04-17T04:00:00Z","v":205893,"vw":93.262254},{"c":90.8,"h":92.72,"l":89.765,"n":7141,"o":92.52,"t":"2025-04-21T04:00:00Z","v":243617,"vw":90.682458},{"c":93.03,"h":93.19,"l":91.0159,"n":6993,"o":92.45,"t":"2025-04-22T04:00:00Z","v":339151,"vw":92.703689},{"c":93.33,"h":98.2,"l":93.2,"n":8291,"o":97.11,"t":"2025-04-23T04:00:00Z","v":404731,"vw":93.940208},{"c":96.09,"h":96.19,"l":92.8685,"n":5837,"o":93.98,"t":"2025-04-24T04:00:00Z","v":184511,"vw":95.624492},{"c":95.51,"h":95.87,"l":93.89,"n":7746,"o":95.06,"t":"2025-04-25T04:00:00Z","v":243837,"vw":95.061852},{"c":95.33,"h":96.375,"l":94.155,"n":7343,"o":95.01,"t":"2025-04-28T04:00:00Z","v":196847,"vw":95.345248},{"c":94.5,"h":95.33,"l":93.28,"n":7100,"o":94.77,"t":"2025-04-29T04:00:00Z","v":197237,"vw":94.410929},{"c":93.28,"h":93.49,"l":90.96,"n":7877,"o":92.92,"t":"2025-04-30T04:00:00Z","v":243686,"vw":92.730875},{"c":92.71,"h":94.46,"l":92.23,"n":8576,"o":93.94,"t":"2025-05-01T04:00:00Z","v":295087,"vw":92.96088},{"c":96.15,"h":97.67,"l":94.15,"n":10672,"o":95.16,"t":"2025-05-02T04:00:00Z","v":363376,"vw":96.097804},{"c":92.47,"h":95.7229,"l":91.66,"n":14208,"o":95.21,"t":"2025-05-05T04:00:00Z","v":631316,"vw":93.111435},{"c":87.48,"h":92.72,"l":84.53,"n":23085,"o":91.99,"t":"2025-05-06T04:00:00Z","v":892373,"vw":87.560006},{"c":87.1,"h":88.14,"l":86.13,"n":13317,"o":88.13,"t":"2025-05-07T04:00:00Z","v":380744,"vw":87.179039},{"c":89.58,"h":91.1,"l":87.983,"n":11885,"o":88.54,"t":"2025-05-08T04:00:00Z","v":385699,"vw":89.685404},{"c":88.62,"h":89.99,"l":88.48,"n":8945,"o":89.47,"t":"2025-05-09T04:00:00Z","v":278112,"vw":88.972693},{"c":93.1,"h":95.554,"l":91.9085,"n":9507,"o":93.57,"t":"2025-05-12T04:00:00Z","v":334073,"vw":93.146426},{"c":93.71,"h":95.01,"l":93.155,"n":9072,"o":94.08,"t":"2025-05-13T04:00:00Z","v":221290,"vw":93.937928},{"c":90.74,"h":94.07,"l":90.74,"n":7608,"o":92.93,"t":"2025-05-14T04:00:00Z","v":205367,"vw":91.390563},{"c":90.99,"h":91.75,"l":89.17,"n":8185,"o":90.21,"t":"2025-05-15T04:00:00Z","v":253518,"vw":90.922023},{"c":91.91,"h":92.4,"l":90.436,"n":6407,"o":91.29,"t":"2025-05-16T04:00:00Z","v":234082,"vw":91.768837},{"c":91.19,"h":91.69,"l":90.01,"n":6333,"o":90.01,"t":"2025-05-19T04:00:00Z","v":206598,"vw":91.083015},{"c":89.92,"h":90.975,"l":89.74,"n":7737,"o":90.54,"t":"2025-05-20T04:00:00Z","v":260438,"vw":90.120996},{"c":87.33,"h":89.42,"l":87.3,"n":9464,"o":88.38,"t":"2025-05-21T04:00:00Z","v":329505,"vw":87.833826},{"c":87.33,"h":87.8,"l":86.19,"n":6415,"o":87,"t":"2025-05-22T04:00:00Z","v":239203,"vw":87.26332},{"c":86.56,"h":86.845,"l":85.31,"n":7051,"o":85.54,"t":"2025-05-23T04:00:00Z","v":251285,"vw":86.280377},{"c":89.54,"h":89.71,"l":87.062,"n":6345,"o":88.35,"t":"2025-05-27T04:00:00Z","v":293647,"vw":89.074955},{"c":86.73,"h":89.83,"l":86.7,"n":5699,"o":89.83,"t":"2025-05-28T04:00:00Z","v":177825,"vw":87.274897},{"c":87.85,"h":87.85,"l":86.2034,"n":6204,"o":87.64,"t":"2025-05-29T04:00:00Z","v":185090,"vw":87.507664},{"c":86.88,"h":87.8082,"l":86.31,"n":6749,"o":87.13,"t":"2025-05-30T04:00:00Z","v":264979,"vw":86.909998},{"c":85.12,"h":86.62,"l":83.86,"n":8774,"o":86.32,"t":"2025-06-02T04:00:00Z","v":309599,"vw":84.780025},{"c":87.6,"h":87.62,"l":84.1301,"n":9695,"o":85.91,"t":"2025-06-03T04:00:00Z","v":304179,"vw":86.910734},{"c":87.54,"h":88.13,"l":87.13,"n":8126,"o":87.33,"t":"2025-06-04T04:00:00Z","v":234851,"vw":87.575367},{"c":87.47,"h":87.65,"l":86,"n":7956,"o":87.25,"t":"2025-06-05T04:00:00Z","v":273889,"vw":87.304112},{"c":86.8,"h":89.4037,"l":86.33,"n":7479,"o":88.62,"t":"2025-06-06T04:00:00Z","v":209289,"vw":86.906167},{"c":88.65,"h":89.56,"l":87.5471,"n":7668,"o":88.01,"t":"2025-06-09T04:00:00Z","v":248416,"vw":88.669407},{"c":90.23,"h":91,"l":89.07,"n":7571,"o":89.64,"t":"2025-06-10T04:00:00Z","v":234306,"vw":90.242136},{"c":88.39,"h":91.02,"l":88.39,"n":6076,"o":90.78,"t":"2025-06-11T04:00:00Z","v":212273,"vw":89.023312},{"c":88.04,"h":88.565,"l":86.47,"n":7833,"o":87.65,"t":"2025-06-12T04:00:00Z","v":274731,"vw":87.991307},{"c":85.73,"h":87.13,"l":84.94,"n":7183,"o":86.58,"t":"2025-06-13T04:00:00Z","v":253130,"vw":85.870383},{"c":85.82,"h":86.65,"l":84.79,"n":8247,"o":86.54,"t":"2025-06-16T04:00:00Z","v":241417,"vw":85.797871},{"c":84.06,"h":86.145,"l":83.72,"n":8631,"o":85.06,"t":"2025-06-17T04:00:00Z","v":265666,"vw":84.31437},{"c":83.96,"h":85.74,"l":83.6,"n":10996,"o":84.08,"t":"2025-06-18T04:00:00Z","v":461050,"vw":84.450547},{"c":86.44,"h":86.65,"l":84.46,"n":10405,"o":84.76,"t":"2025-06-20T04:00:00Z","v":901086,"vw":86.213091},{"c":89.01,"h":89.11,"l":85.7,"n":7663,"o":85.91,"t":"2025-06-23T04:00:00Z","v":228841,"vw":88.189455},{"c":88.92,"h":89.9291,"l":88.375,"n":7089,"o":89.44,"t":"2025-06-24T04:00:00Z","v":229828,"vw":89.041382},{"c":87.53,"h":88.78,"l":87.08,"n":6483,"o":88.78,"t":"2025-06-25T04:00:00Z","v":455013,"vw":87.797927},{"c":87.64,"h":88.0099,"l":86.96,"n":5773,"o":87.8,"t":"2025-06-26T04:00:00Z","v":180971,"vw":87.56482},{"c":88.53,"h":89.4,"l":87.795,"n":7584,"o":88.25,"t":"2025-06-27T04:00:00Z","v":830735,"vw":88.532302},{"c":86.82,"h":88.775,"l":86.53,"n":13703,"o":88.58,"t":"2025-06-30T04:00:00Z","v":480548,"vw":87.040215},{"c":92.12,"h":94.77,"l":86.49,"n":11278,"o":86.57,"t":"2025-07-01T04:00:00Z","v":387196,"vw":92.362678},{"c":93.75,"h":94.45,"l":92.1924,"n":9179,"o":92.67,"t":"2025-07-02T04:00:00Z","v":303836,"vw":93.588997},{"c":93.15,"h":94.175,"l":92.8322,"n":5376,"o":93.75,"t":"2025-07-03T04:00:00Z","v":135138,"vw":93.243979},{"c":89.95,"h":92.86,"l":89.79,"n":8572,"o":91.06,"t":"2025-07-07T04:00:00Z","v":286768,"vw":90.432094},{"c":90.33,"h":92.31,"l":89.34,"n":10391,"o":89.55,"t":"2025-07-08T04:00:00Z","v":422540,"vw":90.683135},{"c":92.37,"h":92.975,"l":89.86,"n":10815,"o":91.12,"t":"2025-07-09T04:00:00Z","v":423724,"vw":91.821743},{"c":93.26,"h":95,"l":91.86,"n":12773,"o":91.93,"t":"2025-07-10T04:00:00Z","v":468214,"vw":93.737647},{"c":91.16,"h":93.06,"l":89.95,"n":9747,"o":91.98,"t":"2025-07-11T04:00:00Z","v":413069,"vw":91.010241},{"c":89.56,"h":91.405,"l":88.91,"n":9652,"o":91.32,"t":"2025-07-14T04:00:00Z","v":317727,"vw":89.658068},{"c":86.25,"h":90.54,"l":86.13,"n":10193,"o":90.17,"t":"2025-07-15T04:00:00Z","v":346031,"vw":87.226051},{"c":86.12,"h":87.045,"l":85,"n":8149,"o":86.57,"t":"2025-07-16T04:00:00Z","v":267621,"vw":86.150589},{"c":86.72,"h":87.38,"l":85.83,"n":9525,"o":86.13,"t":"2025-07-17T04:00:00Z","v":333663,"vw":86.74365},{"c":83.89,"h":86.21,"l":83.46,"n":11749,"o":86.21,"t":"2025-07-18T04:00:00Z","v":461029,"vw":84.36144},{"c":83.51,"h":85.63,"l":83.45,"n":9468,"o":84.67,"t":"2025-07-21T04:00:00Z","v":343641,"vw":84.137668},{"c":87.15,"h":87.58,"l":83.09,"n":9858,"o":83.91,"t":"2025-07-22T04:00:00Z","v":427236,"vw":86.85918},{"c":88.35,"h":89.305,"l":87.2901,"n":8777,"o":88.39,"t":"2025-07-23T04:00:00Z","v":349942,"vw":88.392264},{"c":86.43,"h":88.085,"l":86.01,"n":9473,"o":87.9,"t":"2025-07-24T04:00:00Z","v":297775,"vw":86.63209},{"c":88.14,"h":88.17,"l":86.43,"n":7709,"o":86.99,"t":"2025-07-25T04:00:00Z","v":331573,"vw":87.807513},{"c":86.74,"h":88.5354,"l":86.5107,"n":7757,"o":87.7,"t":"2025-07-28T04:00:00Z","v":331461,"vw":87.059705},{"c":86.14,"h":87.655,"l":85.395,"n":8446,"o":87.31,"t":"2025-07-29T04:00:00Z","v":254492,"vw":86.15279},{"c":84.89,"h":86.92,"l":84.1,"n":11170,"o":86.68,"t":"2025-07-30T04:00:00Z","v":313766,"vw":85.327766},{"c":83.81,"h":84.66,"l":83.14,"n":9361,"o":84,"t":"2025-07-31T04:00:00Z","v":300181,"vw":83.756676},{"c":83.35,"h":84.36,"l":81.89,"n":11842,"o":84.14,"t":"2025-08-01T04:00:00Z","v":365379,"vw":83.106988},{"c":82.71,"h":83.72,"l":82.04,"n":11835,"o":83.4,"t":"2025-08-04T04:00:00Z","v":456632,"vw":82.657867},{"c":86.77,"h":87.86,"l":80.3,"n":18569,"o":82.31,"t":"2025-08-05T04:00:00Z","v":854276,"vw":86.051903},{"c":82.92,"h":86.23,"l":82.63,"n":12522,"o":85.69,"t":"2025-08-06T04:00:00Z","v":550525,"vw":83.434801},{"c":83.19,"h":84.16,"l":82.81,"n":10961,"o":83.15,"t":"2025-08-07T04:00:00Z","v":376352,"vw":83.235308},{"c":82.09,"h":83.525,"l":81.84,"n":9316,"o":83.19,"t":"2025-08-08T04:00:00Z","v":337769,"vw":82.443263},{"c":80.74,"h":82.44,"l":80.01,"n":10185,"o":82,"t":"2025-08-11T04:00:00Z","v":312522,"vw":80.792783},{"c":84.26,"h":84.64,"l":81.2955,"n":8715,"o":81.39,"t":"2025-08-12T04:00:00Z","v":313090,"vw":84.055098},{"c":88.15,"h":88.42,"l":84.3,"n":10107,"o":84.45,"t":"2025-08-13T04:00:00Z","v":361340,"vw":87.161619},{"c":86.62,"h":87.31,"l":84.9701,"n":10134,"o":85.79,"t":"2025-08-14T04:00:00Z","v":357738,"vw":86.189166},{"c":85.99,"h":87.34,"l":85.96,"n":11549,"o":87.24,"t":"2025-08-15T04:00:00Z","v":807958,"vw":86.348179},{"c":84.64,"h":86.255,"l":84.6,"n":8924,"o":86.05,"t":"2025-08-18T04:00:00Z","v":248278,"vw":84.899792},{"c":88.06,"h":88.7,"l":84.66,"n":9016,"o":85.54,"t":"2025-08-19T04:00:00Z","v":343828,"vw":87.755601},{"c":84.5,"h":88.135,"l":84.29,"n":9951,"o":87.61,"t":"2025-08-20T04:00:00Z","v":353048,"vw":85.224331},{"c":84.67,"h":85.165,"l":83.25,"n":8043,"o":84.02,"t":"2025-08-21T04:00:00Z","v":357417,"vw":84.457785},{"c":91.22,"h":91.565,"l":84.99,"n":12941,"o":85.52,"t":"2025-08-22T04:00:00Z","v":500703,"vw":90.570739},{"c":89.98,"h":91.05,"l":89.26,"n":9151,"o":90.12,"t":"2025-08-25T04:00:00Z","v":292045,"vw":89.934312},{"c":88.85,"h":90.73,"l":88.76,"n":8377,"o":89.53,"t":"2025-08-26T04:00:00Z","v":360504,"vw":89.240284},{"c":88.05,"h":90.03,"l":87.395,"n":7211,"o":88.22,"t":"2025-08-27T04:00:00Z","v":333506,"vw":88.126447},{"c":87.27,"h":89.1,"l":86.02,"n":7336,"o":88.57,"t":"2025-08-28T04:00:00Z","v":249898,"vw":87.133569},{"c":87,"h":88.18,"l":86.27,"n":5951,"o":87.7,"t":"2025-08-29T04:00:00Z","v":217964,"vw":87.036681},{"c":85.78,"h":86.555,"l":84.78,"n":7358,"o":85.78,"t":"2025-09-02T04:00:00Z","v":241930,"vw":85.56202},{"c":83.97,"h":85.97,"l":83.855,"n":7895,"o":84.95,"t":"2025-09-03T04:00:00Z","v":240568,"vw":84.258075},{"c":87.23,"h":87.23,"l":84.38,"n":9157,"o":84.8,"t":"2025-09-04T04:00:00Z","v":270770,"vw":86.421744},{"c":90.02,"h":90.54,"l":88.23,"n":8240,"o":88.23,"t":"2025-09-05T04:00:00Z","v":299090,"vw":89.785864},{"c":89.02,"h":90.02,"l":87.88,"n":9822,"o":89.91,"t":"2025-09-08T04:00:00Z","v":291029,"vw":88.768201},{"c":85.29,"h":88.93,"l":84.59,"n":9995,"o":88.15,"t":"2025-09-09T04:00:00Z","v":364561,"vw":85.493718},{"c":85.87,"h":86.45,"l":85.1184,"n":9027,"o":85.14,"t":"2025-09-10T04:00:00Z","v":405748,"vw":85.741283},{"c":89.01,"h":89.06,"l":86.185,"n":9445,"o":86.51,"t":"2025-09-11T04:00:00Z","v":333268,"vw":88.591529},{"c":85.68,"h":88.495,"l":85.14,"n":8051,"o":88.19,"t":"2025-09-12T04:00:00Z","v":227540,"vw":86.129},{"c":85.12,"h":86.16,"l":84.5543,"n":8319,"o":86.16,"t":"2025-09-15T04:00:00Z","v":254637,"vw":85.164269},{"c":82.39,"h":84.6,"l":81.15,"n":12746,"o":83.57,"t":"2025-09-16T04:00:00Z","v":488415,"vw":82.565446},{"c":80.46,"h":85.2,"l":80.15,"n":12829,"o":82.85,"t":"2025-09-17T04:00:00Z","v":471596,"vw":81.69654},{"c":81.52,"h":82.17,"l":80.46,"n":10539,"o":81.23,"t":"2025-09-18T04:00:00Z","v":342878,"vw":81.458392},{"c":79.47,"h":81.34,"l":79.27,"n":8552,"o":81.34,"t":"2025-09-19T04:00:00Z","v":796623,"vw":79.749356},{"c":79.44,"h":80.325,"l":78.442,"n":12757,"o":79.69,"t":"2025-09-22T04:00:00Z","v":581946,"vw":79.401494},{"c":78.97,"h":81,"l":78.475,"n":8985,"o":79.99,"t":"2025-09-23T04:00:00Z","v":307487,"vw":79.129613},{"c":77.73,"h":79.8,"l":77.6,"n":7760,"o":78.65,"t":"2025-09-24T04:00:00Z","v":359314,"vw":77.997884},{"c":76.65,"h":77.885,"l":76.21,"n":7894,"o":77.3,"t":"2025-09-25T04:00:00Z","v":269819,"vw":76.772559},{"c":77.15,"h":77.6,"l":76.515,"n":9828,"o":76.8,"t":"2025-09-26T04:00:00Z","v":294413,"vw":77.052187},{"c":76.61,"h":77.45,"l":75.945,"n":8591,"o":77.34,"t":"2025-09-29T04:00:00Z","v":305413,"vw":76.618226},{"c":77.32,"h":77.33,"l":75.95,"n":7529,"o":76.52,"t":"2025-09-30T04:00:00Z","v":210700,"vw":76.939656},{"c":77.38,"h":79.375,"l":76.765,"n":9166,"o":77.64,"t":"2025-10-01T04:00:00Z","v":252601,"vw":77.474561},{"c":78.04,"h":78.32,"l":76.705,"n":8255,"o":77.14,"t":"2025-10-02T04:00:00Z","v":235304,"vw":77.716531},{"c":77.63,"h":79.33,"l":77.52,"n":8990,"o":78.36,"t":"2025-10-03T04:00:00Z","v":444645,"vw":77.932985},{"c":75.18,"h":77.85,"l":74.9,"n":11881,"o":77.81,"t":"2025-10-06T04:00:00Z","v":368604,"vw":75.618564},{"c":74.52,"h":76.815,"l":74.18,"n":13203,"o":75,"t":"2025-10-07T04:00:00Z","v":587998,"vw":75.161196},{"c":76.42,"h":76.47,"l":74.19,"n":7918,"o":75.06,"t":"2025-10-08T04:00:00Z","v":237920,"vw":75.949409},{"c":73.89,"h":75.725,"l":73.8,"n":11585,"o":75.5,"t":"2025-10-09T04:00:00Z","v":456482,"vw":74.132326},{"c":72.32,"h":74.62,"l":72.23,"n":12626,"o":74.6,"t":"2025-10-10T04:00:00Z","v":452120,"vw":72.826258},{"c":72.08,"h":73.6038,"l":71.6101,"n":11659,"o":72.47,"t":"2025-10-13T04:00:00Z","v":375004,"vw":72.302825},{"c":74.12,"h":74.48,"l":70.8477,"n":13586,"o":71.47,"t":"2025-10-14T04:00:00Z","v":557283,"vw":73.448471},{"c":72.44,"h":75.01,"l":72.44,"n":8872,"o":74.04,"t":"2025-10-15T04:00:00Z","v":288938,"vw":73.109766},{"c":70.84,"h":72.32,"l":70.49,"n":10148,"o":72.22,"t":"2025-10-16T04:00:00Z","v":341743,"vw":71.02723},{"c":71.03,"h":72.4,"l":70,"n":9544,"o":71.05,"t":"2025-10-17T04:00:00Z","v":329151,"vw":70.901659},{"c":71,"h":71.7563,"l":70.54,"n":7406,"o":71.4,"t":"2025-10-20T04:00:00Z","v":330569,"vw":71.029536},{"c":72.86,"h":73.46,"l":70.66,"n":8763,"o":70.89,"t":"2025-10-21T04:00:00Z","v":369442,"vw":72.82285},{"c":70.98,"h":73.16,"l":70.72,"n":8087,"o":73.16,"t":"2025-10-22T04:00:00Z","v":283349,"vw":71.455496},{"c":71.97,"h":72.12,"l":70.67,"n":9033,"o":70.97,"t":"2025-10-23T04:00:00Z","v":357815,"vw":71.577304},{"c":73.09,"h":74.5,"l":72.5,"n":8413,"o":73.26,"t":"2025-10-24T04:00:00Z","v":394325,"vw":73.207902},{"c":73.02,"h":73.57,"l":71.97,"n":9151,"o":73.27,"t":"2025-10-27T04:00:00Z","v":322757,"vw":73.014449},{"c":72.37,"h":73,"l":70.7,"n":10454,"o":72.23,"t":"2025-10-28T04:00:00Z","v":369909,"vw":72.298439},{"c":70.33,"h":72.235,"l":69.7272,"n":11219,"o":71.77,"t":"2025-10-29T04:00:00Z","v":344672,"vw":70.656053},{"c":69.18,"h":71.035,"l":69.12,"n":9117,"o":69.89,"t":"2025-10-30T04:00:00Z","v":274794,"vw":69.64873},{"c":70.49,"h":71.65,"l":69.11,"n":9895,"o":71.65,"t":"2025-10-31T04:00:00Z","v":470418,"vw":70.243351},{"c":68.34,"h":70.2673,"l":65.62,"n":17658,"o":69.75,"t":"2025-11-03T05:00:00Z","v":905890,"vw":67.787238},{"c":70.41,"h":73.28,"l":67.9225,"n":25486,"o":71.99,"t":"2025-11-04T05:00:00Z","v":1188784,"vw":70.21265},{"c":71.38,"h":72.93,"l":70.635,"n":14273,"o":71.41,"t":"2025-11-05T05:00:00Z","v":600206,"vw":71.478588},{"c":70.73,"h":71.195,"l":70.12,"n":11810,"o":70.75,"t":"2025-11-06T05:00:00Z","v":398480,"vw":70.713228},{"c":70.64,"h":71.92,"l":69.78,"n":11494,"o":70.49,"t":"2025-11-07T05:00:00Z","v":439010,"vw":70.599291},{"c":69.83,"h":70.58,"l":68.76,"n":9831,"o":70.58,"t":"2025-11-10T05:00:00Z","v":443533,"vw":69.786787},{"c":69.63,"h":71.99,"l":69.31,"n":10442,"o":70.3,"t":"2025-11-11T05:00:00Z","v":404238,"vw":69.802809},{"c":70.28,"h":70.91,"l":68.73,"n":8903,"o":69.43,"t":"2025-11-12T05:00:00Z","v":423899,"vw":70.171986},{"c":69.18,"h":71.03,"l":68.9,"n":14519,"o":70,"t":"2025-11-13T05:00:00Z","v":597548,"vw":69.907424},{"c":69.04,"h":69.67,"l":68.445,"n":10061,"o":69.19,"t":"2025-11-14T05:00:00Z","v":402522,"vw":69.092798},{"c":66.65,"h":68.98,"l":66.455,"n":12095,"o":68.7,"t":"2025-11-17T05:00:00Z","v":427934,"vw":67.214665},{"c":66.07,"h":67.07,"l":65.77,"n":9630,"o":66.38,"t":"2025-11-18T05:00:00Z","v":367997,"vw":66.249991},{"c":67.22,"h":67.56,"l":65.14,"n":10630,"o":66.13,"t":"2025-11-19T05:00:00Z","v":482225,"vw":66.864867},{"c":68.86,"h":69.47,"l":67.35,"n":12111,"o":67.7,"t":"2025-11-20T05:00:00Z","v":536646,"vw":68.659081},{"c":71.88,"h":73.22,"l":69.63,"n":12276,"o":69.63,"t":"2025-11-21T05:00:00Z","v":557107,"vw":71.93535},{"c":71.04,"h":71.93,"l":70.25,"n":10288,"o":71.08,"t":"2025-11-24T05:00:00Z","v":518164,"vw":71.183976},{"c":75.44,"h":75.62,"l":71.5,"n":11392,"o":72.01,"t":"2025-11-25T05:00:00Z","v":488960,"vw":74.767243},{"c":75.73,"h":76.7,"l":73.89,"n":10385,"o":73.89,"t":"2025-11-26T05:00:00Z","v":557744,"vw":75.816056},{"c":76.24,"h":76.84,"l":75.1646,"n":5541,"o":75.69,"t":"2025-11-28T05:00:00Z","v":232308,"vw":76.24682},{"c":75.13,"h":76.49,"l":74.48,"n":11527,"o":74.48,"t":"2025-12-01T05:00:00Z","v":462128,"vw":75.540263},{"c":75.19,"h":75.73,"l":73.66,"n":7430,"o":75.33,"t":"2025-12-02T05:00:00Z","v":415182,"vw":75.064546},{"c":76.56,"h":77.46,"l":75.12,"n":10423,"o":75.12,"t":"2025-12-03T05:00:00Z","v":400584,"vw":76.750044},{"c":74.26,"h":76.895,"l":73.96,"n":10466,"o":76.61,"t":"2025-12-04T05:00:00Z","v":360254,"vw":74.725771},{"c":73.05,"h":74.82,"l":72.8,"n":12020,"o":72.97,"t":"2025-12-05T05:00:00Z","v":466336,"vw":73.440823},{"c":71.81,"h":73.5,"l":71.75,"n":11844,"o":73.05,"t":"2025-12-08T05:00:00Z","v":437239,"vw":72.230969},{"c":72,"h":72.51,"l":71.13,"n":9386,"o":71.38,"t":"2025-12-09T05:00:00Z","v":399038,"vw":71.992691},{"c":77.01,"h":78.41,"l":71.76,"n":11095,"o":71.76,"t":"2025-12-10T05:00:00Z","v":666941,"vw":76.180373},{"c":76.26,"h":78.96,"l":75.75,"n":10170,"o":77.4,"t":"2025-12-11T05:00:00Z","v":671606,"vw":76.617843},{"c":76.51,"h":77.385,"l":76,"n":9691,"o":76.76,"t":"2025-12-12T05:00:00Z","v":647222,"vw":76.727655},{"c":75.33,"h":76.97,"l":75.09,"n":11968,"o":76.97,"t":"2025-12-15T05:00:00Z","v":595739,"vw":75.570069},{"c":75.84,"h":77.06,"l":75.5,"n":12587,"o":75.63,"t":"2025-12-16T05:00:00Z","v":651435,"vw":76.085405},{"c":76.29,"h":77.29,"l":75.07,"n":10531,"o":75.07,"t":"2025-12-17T05:00:00Z","v":417306,"vw":76.074164},{"c":77.7,"h":78.15,"l":76.36,"n":12241,"o":76.91,"t":"2025-12-18T05:00:00Z","v":560197,"vw":77.443946},{"c":74.77,"h":77,"l":74.105,"n":13398,"o":76.76,"t":"2025-12-19T05:00:00Z","v":1136347,"vw":75.04314},{"c":74.23,"h":75.44,"l":73.72,"n":8277,"o":74.51,"t":"2025-12-22T05:00:00Z","v":325379,"vw":74.404216},{"c":73.23,"h":74.26,"l":72.93,"n":7985,"o":74.26,"t":"2025-12-23T05:00:00Z","v":266051,"vw":73.31579},{"c":74.71,"h":75,"l":73.26,"n":4597,"o":73.26,"t":"2025-12-24T05:00:00Z","v":192214,"vw":74.638777},{"c":75.13,"h":75.34,"l":73.8953,"n":5871,"o":74.48,"t":"2025-12-26T05:00:00Z","v":182156,"vw":74.862493},{"c":74.53,"h":75.7,"l":73.99,"n":6030,"o":75.29,"t":"2025-12-29T05:00:00Z","v":257061,"vw":74.489145},{"c":73.79,"h":74.99,"l":73.66,"n":5900,"o":74.27,"t":"2025-12-30T05:00:00Z","v":187866,"vw":73.983318},{"c":73.6,"h":74.27,"l":72.75,"n":6716,"o":73.59,"t":"2025-12-31T05:00:00Z","v":287717,"vw":73.736356},{"c":74.12,"h":74.7,"l":73,"n":6764,"o":73.68,"t":"2026-01-02T05:00:00Z","v":257899,"vw":74.07351},{"c":75.6,"h":77.88,"l":73.13,"n":11104,"o":73.26,"t":"2026-01-05T05:00:00Z","v":468365,"vw":76.114176},{"c":76.94,"h":77.385,"l":74.97,"n":8991,"o":75.91,"t":"2026-01-06T05:00:00Z","v":509382,"vw":76.877829},{"c":73.47,"h":77.8799,"l":73.0184,"n":9510,"o":77.37,"t":"2026-01-07T05:00:00Z","v":316662,"vw":74.180403},{"c":78.03,"h":79.515,"l":72.86,"n":8955,"o":73,"t":"2026-01-08T05:00:00Z","v":292093,"vw":77.825887},{"c":83.05,"h":83.37,"l":78.48,"n":12263,"o":79.24,"t":"2026-01-09T05:00:00Z","v":587478,"vw":82.183682},{"c":82.96,"h":84.25,"l":81.91,"n":9046,"o":82.41,"t":"2026-01-12T05:00:00Z","v":353992,"vw":83.176652},{"c":83.87,"h":84.075,"l":82.125,"n":8571,"o":82.64,"t":"2026-01-13T05:00:00Z","v":345887,"vw":83.472483},{"c":84.05,"h":86.06,"l":83.39,"n":10337,"o":83.39,"t":"2026-01-14T05:00:00Z","v":420869,"vw":84.465176},{"c":86.27,"h":87.16,"l":84.5608,"n":12120,"o":84.75,"t":"2026-01-15T05:00:00Z","v":449454,"vw":86.139701},{"c":85.51,"h":86.68,"l":84.75,"n":10895,"o":85.62,"t":"2026-01-16T05:00:00Z","v":360786,"vw":85.408254},{"c":83.82,"h":84.37,"l":82.68,"n":7686,"o":83.57,"t":"2026-01-20T05:00:00Z","v":259053,"vw":83.811329},{"c":85.01,"h":86.67,"l":83.77,"n":11009,"o":84.39,"t":"2026-01-21T05:00:00Z","v":484071,"vw":85.232904},{"c":85.51,"h":86.72,"l":84.4,"n":9849,"o":85.72,"t":"2026-01-22T05:00:00Z","v":440592,"vw":85.354191},{"c":84.33,"h":85.04,"l":83.5,"n":6670,"o":85.04,"t":"2026-01-23T05:00:00Z","v":211407,"vw":84.267395},{"c":83.4,"h":84.31,"l":82.23,"n":7704,"o":84.31,"t":"2026-01-26T05:00:00Z","v":351815,"vw":83.229573},{"c":81.74,"h":82.75,"l":81.04,"n":6997,"o":82.51,"t":"2026-01-27T05:00:00Z","v":246485,"vw":81.682194},{"c":80.85,"h":83.12,"l":80.025,"n":8555,"o":81.77,"t":"2026-01-28T05:00:00Z","v":321346,"vw":80.788463},{"c":80.3,"h":81.365,"l":78.7,"n":8505,"o":80.91,"t":"2026-01-29T05:00:00Z","v":297231,"vw":80.002144},{"c":80.81,"h":81.05,"l":78.635,"n":9830,"o":79.78,"t":"2026-01-30T05:00:00Z","v":426187,"vw":80.313481},{"c":81.75,"h":82.84,"l":80.96,"n":9500,"o":81.47,"t":"2026-02-02T05:00:00Z","v":326628,"vw":82.12336},{"c":84.93,"h":86.47,"l":80.62,"n":11911,"o":80.89,"t":"2026-02-03T05:00:00Z","v":459536,"vw":84.539344},{"c":90.23,"h":90.67,"l":85.74,"n":12973,"o":85.92,"t":"2026-02-04T05:00:00Z","v":486229,"vw":89.642996},{"c":89.16,"h":91.05,"l":87.6901,"n":12620,"o":90.1,"t":"2026-02-05T05:00:00Z","v":496231,"vw":89.047489},{"c":91.03,"h":91.97,"l":89.12,"n":9822,"o":89.2,"t":"2026-02-06T05:00:00Z","v":517784,"vw":90.854285},{"c":89.02,"h":91,"l":88.88,"n":7999,"o":90.8,"t":"2026-02-09T05:00:00Z","v":324120,"vw":89.682391},{"c":89.73,"h":91.25,"l":89.535,"n":9455,"o":90.39,"t":"2026-02-10T05:00:00Z","v":381692,"vw":89.972826},{"c":89.41,"h":90.375,"l":87.81,"n":9328,"o":89.87,"t":"2026-02-11T05:00:00Z","v":391136,"vw":88.910567},{"c":88.06,"h":91.1,"l":87.55,"n":9646,"o":88.96,"t":"2026-02-12T05:00:00Z","v":308845,"vw":88.51707},{"c":86.5,"h":89.12,"l":86.34,"n":11677,"o":88.52,"t":"2026-02-13T05:00:00Z","v":406140,"vw":86.980873},{"c":86.07,"h":87.03,"l":84.2901,"n":11256,"o":86.93,"t":"2026-02-17T05:00:00Z","v":422868,"vw":85.869229},{"c":85.6,"h":87.77,"l":85.2,"n":8825,"o":86.3,"t":"2026-02-18T05:00:00Z","v":276959,"vw":85.864902},{"c":84.38,"h":86.35,"l":83.82,"n":8294,"o":85.08,"t":"2026-02-19T05:00:00Z","v":293492,"vw":84.535035},{"c":82.13,"h":85.23,"l":81.39,"n":11778,"o":84.45,"t":"2026-02-20T05:00:00Z","v":455108,"vw":82.505011},{"c":80.54,"h":81.57,"l":77.04,"n":19221,"o":81.57,"t":"2026-02-23T05:00:00Z","v":878844,"vw":79.696862},{"c":86.66,"h":87.6,"l":77.73,"n":19817,"o":79.56,"t":"2026-02-24T05:00:00Z","v":996637,"vw":85.461395},{"c":83.62,"h":89.53,"l":82.7127,"n":13056,"o":87.95,"t":"2026-02-25T05:00:00Z","v":565432,"vw":84.158141},{"c":83.64,"h":84.9,"l":81.1,"n":10879,"o":84.6,"t":"2026-02-26T05:00:00Z","v":502673,"vw":83.319917},{"c":82.74,"h":83.68,"l":80.83,"n":9971,"o":82.91,"t":"2026-02-27T05:00:00Z","v":648183,"vw":82.245861},{"c":80.59,"h":82.71,"l":80.01,"n":12780,"o":81.39,"t":"2026-03-02T05:00:00Z","v":395175,"vw":80.880595},{"c":78.75,"h":80.073,"l":76.5666,"n":10768,"o":77.73,"t":"2026-03-03T05:00:00Z","v":420174,"vw":78.723463},{"c":78.32,"h":79,"l":77.5,"n":10276,"o":78.85,"t":"2026-03-04T05:00:00Z","v":359826,"vw":78.391127},{"c":77.31,"h":78.91,"l":76.56,"n":11700,"o":77.15,"t":"2026-03-05T05:00:00Z","v":411713,"vw":77.432678},{"c":75.35,"h":75.82,"l":73.07,"n":10328,"o":75.82,"t":"2026-03-06T05:00:00Z","v":403752,"vw":74.945498},{"c":74.49,"h":75.75,"l":71.68,"n":14065,"o":73.61,"t":"2026-03-09T04:00:00Z","v":634265,"vw":73.798046},{"c":72.54,"h":74.36,"l":72.5,"n":12398,"o":73.48,"t":"2026-03-10T04:00:00Z","v":704061,"vw":73.313259},{"c":71.9,"h":73.09,"l":71.65,"n":12014,"o":72.49,"t":"2026-03-11T04:00:00Z","v":578086,"vw":72.15062},{"c":69.62,"h":71.62,"l":69.53,"n":10925,"o":70.76,"t":"2026-03-12T04:00:00Z","v":475430,"vw":70.080625},{"c":70,"h":70.63,"l":69.215,"n":14464,"o":70.13,"t":"2026-03-13T04:00:00Z","v":631687,"vw":69.847847},{"c":71.72,"h":72.39,"l":70.225,"n":12178,"o":70.34,"t":"2026-03-16T04:00:00Z","v":546520,"vw":71.716717},{"c":72.92,"h":73.545,"l":72.03,"n":7978,"o":72.69,"t":"2026-03-17T04:00:00Z","v":336535,"vw":72.958485},{"c":71.84,"h":72.95,"l":71.34,"n":9598,"o":72.07,"t":"2026-03-18T04:00:00Z","v":369590,"vw":72.090052},{"c":69.86,"h":71.425,"l":68.63,"n":12356,"o":71.18,"t":"2026-03-19T04:00:00Z","v":506520,"vw":69.74629},{"c":68.3,"h":70.59,"l":67.85,"n":9625,"o":69.75,"t":"2026-03-20T04:00:00Z","v":1237970,"vw":68.422792},{"c":71.88,"h":72.93,"l":69.99,"n":10682,"o":70.74,"t":"2026-03-23T04:00:00Z","v":460113,"vw":71.929728},{"c":73.57,"h":74.13,"l":70.47,"n":8706,"o":70.47,"t":"2026-03-24T04:00:00Z","v":329250,"vw":73.427536},{"c":74.65,"h":75.18,"l":73.165,"n":11048,"o":74.87,"t":"2026-03-25T04:00:00Z","v":379136,"vw":74.502373},{"c":74.29,"h":75.885,"l":73.56,"n":8526,"o":73.97,"t":"2026-03-26T04:00:00Z","v":285802,"vw":74.347288},{"c":74.43,"h":75.45,"l":72.84,"n":9087,"o":73.67,"t":"2026-03-27T04:00:00Z","v":296961,"vw":74.612408},{"c":74.95,"h":75.61,"l":74.14,"n":8615,"o":75.41,"t":"2026-03-30T04:00:00Z","v":335062,"vw":74.916116},{"c":75.85,"h":78.115,"l":75.45,"n":9437,"o":76.06,"t":"2026-03-31T04:00:00Z","v":345712,"vw":76.084691},{"c":75.08,"h":76.37,"l":74.31,"n":10426,"o":75.21,"t":"2026-04-01T04:00:00Z","v":375830,"vw":75.474549},{"c":73.2,"h":75.11,"l":72.08,"n":10291,"o":74.04,"t":"2026-04-02T04:00:00Z","v":412390,"vw":73.02467},{"c":73.75,"h":74.1525,"l":72.1,"n":7744,"o":72.75,"t":"2026-04-06T04:00:00Z","v":340866,"vw":73.670693},{"c":74.71,"h":75.16,"l":73.15,"n":10347,"o":73.2,"t":"2026-04-07T04:00:00Z","v":465212,"vw":74.371953},{"c":79.23,"h":80.52,"l":78.11,"n":10366,"o":78.325,"t":"2026-04-08T04:00:00Z","v":424847,"vw":78.957885},{"c":80.58,"h":81.925,"l":78.72,"n":8961,"o":78.72,"t":"2026-04-09T04:00:00Z","v":322975,"vw":80.759561},{"c":80.17,"h":80.895,"l":79.16,"n":9125,"o":80.05,"t":"2026-04-10T04:00:00Z","v":306846,"vw":80.207726},{"c":81.55,"h":81.63,"l":78.36,"n":6685,"o":79.67,"t":"2026-04-13T04:00:00Z","v":313146,"vw":80.865905},{"c":81.72,"h":82.91,"l":81.42,"n":6898,"o":81.94,"t":"2026-04-14T04:00:00Z","v":278668,"vw":82.031432},{"c":78.91,"h":81.36,"l":78.665,"n":5945,"o":81.36,"t":"2026-04-15T04:00:00Z","v":315200,"vw":79.239836},{"c":78.8,"h":79.73,"l":78.5,"n":5688,"o":79.18,"t":"2026-04-16T04:00:00Z","v":202710,"vw":78.921919},{"c":83.04,"h":84.17,"l":80.19,"n":7887,"o":80.19,"t":"2026-04-17T04:00:00Z","v":342683,"vw":82.958153},{"c":83.97,"h":84.6,"l":81.78,"n":7731,"o":82.5,"t":"2026-04-20T04:00:00Z","v":268863,"vw":83.754693},{"c":82.45,"h":85.495,"l":81.95,"n":6699,"o":84.54,"t":"2026-04-21T04:00:00Z","v":250925,"vw":82.715837},{"c":82.24,"h":83.72,"l":81.67,"n":8159,"o":83.41,"t":"2026-04-22T04:00:00Z","v":271897,"vw":82.329151},{"c":83.82,"h":84.38,"l":82.4,"n":7446,"o":82.83,"t":"2026-04-23T04:00:00Z","v":239167,"vw":83.645754},{"c":84.15,"h":84.6,"l":83.23,"n":6496,"o":83.57,"t":"2026-04-24T04:00:00Z","v":199752,"vw":84.10402},{"c":83.86,"h":85.87,"l":83.66,"n":7300,"o":84.21,"t":"2026-04-27T04:00:00Z","v":270362,"vw":84.08979},{"c":82.61,"h":84.83,"l":82.56,"n":6235,"o":84.32,"t":"2026-04-28T04:00:00Z","v":233224,"vw":82.927584},{"c":79,"h":83.285,"l":78.84,"n":9691,"o":82.22,"t":"2026-04-29T04:00:00Z","v":443972,"vw":79.449423},{"c":79.27,"h":79.87,"l":78.205,"n":7424,"o":79.23,"t":"2026-04-30T04:00:00Z","v":368034,"vw":79.156737},{"c":78.13,"h":80.41,"l":77.89,"n":8558,"o":79.89,"t":"2026-05-01T04:00:00Z","v":304902,"vw":78.393334},{"c":74.33,"h":78.06,"l":73.1,"n":19072,"o":77.6,"t":"2026-05-04T04:00:00Z","v":993016,"vw":74.746667},{"c":72.13,"h":76.66,"l":72.13,"n":15387,"o":75.93,"t":"2026-05-05T04:00:00Z","v":836263,"vw":73.700725},{"c":74.24,"h":75.22,"l":72.34,"n":15227,"o":73.57,"t":"2026-05-06T04:00:00Z","v":711592,"vw":74.299273},{"c":72.76,"h":76.475,"l":72.68,"n":9920,"o":75.31,"t":"2026-05-07T04:00:00Z","v":412829,"vw":73.588735},{"c":70.67,"h":73.13,"l":70.57,"n":8560,"o":72.77,"t":"2026-05-08T04:00:00Z","v":340676,"vw":71.116243},{"c":69.2,"h":71.53,"l":69.06,"n":10662,"o":70.74,"t":"2026-05-11T04:00:00Z","v":546591,"vw":69.843087},{"c":67.93,"h":70.23,"l":67.54,"n":11812,"o":69.53,"t":"2026-05-12T04:00:00Z","v":547077,"vw":68.091978},{"c":66.98,"h":67.89,"l":65.5,"n":12035,"o":67.3,"t":"2026-05-13T04:00:00Z","v":578241,"vw":66.51161},{"c":69.4,"h":70.7,"l":66.71,"n":10972,"o":67.74,"t":"2026-05-14T04:00:00Z","v":943831,"vw":68.524559},{"c":65.99,"h":69.096,"l":65.91,"n":7668,"o":68.9,"t":"2026-05-15T04:00:00Z","v":294077,"vw":66.640584},{"c":67.6,"h":68.31,"l":65.8,"n":8483,"o":65.8,"t":"2026-05-18T04:00:00Z","v":406219,"vw":67.660305},{"c":65.47,"h":67.29,"l":65.31,"n":8840,"o":66.93,"t":"2026-05-19T04:00:00Z","v":396874,"vw":65.863901},{"c":67.28,"h":67.606,"l":65,"n":8651,"o":65.56,"t":"2026-05-20T04:00:00Z","v":380120,"vw":66.86311},{"c":67.11,"h":68.09,"l":65.41,"n":8938,"o":66.57,"t":"2026-05-21T04:00:00Z","v":473028,"vw":67.097488},{"c":67.16,"h":68.08,"l":66.58,"n":7206,"o":67.46,"t":"2026-05-22T04:00:00Z","v":345685,"vw":67.113173},{"c":68.1,"h":68.62,"l":67.33,"n":8804,"o":67.48,"t":"2026-05-26T04:00:00Z","v":447916,"vw":67.970416},{"c":70.29,"h":71.19,"l":68.875,"n":9934,"o":68.96,"t":"2026-05-27T04:00:00Z","v":443999,"vw":70.290293},{"c":70.35,"h":71.33,"l":68.85,"n":6211,"o":69.68,"t":"2026-05-28T04:00:00Z","v":308756,"vw":70.342939},{"c":69.72,"h":70.99,"l":69.41,"n":7031,"o":70.13,"t":"2026-05-29T04:00:00Z","v":490386,"vw":69.870294},{"c":68.33,"h":69.575,"l":67.045,"n":7649,"o":69.02,"t":"2026-06-01T04:00:00Z","v":357418,"vw":68.108715},{"c":69.22,"h":70.05,"l":67.44,"n":9325,"o":68.26,"t":"2026-06-02T04:00:00Z","v":429555,"vw":69.307885},{"c":68.68,"h":69.36,"l":68.37,"n":9130,"o":68.4,"t":"2026-06-03T04:00:00Z","v":362206,"vw":68.881471},{"c":68.48,"h":70.67,"l":68.12,"n":7522,"o":69.98,"t":"2026-06-04T04:00:00Z","v":448345,"vw":68.651242},{"c":68.08,"h":69.41,"l":67.755,"n":7347,"o":68.37,"t":"2026-06-05T04:00:00Z","v":285537,"vw":68.19799},{"c":67.97,"h":69.02,"l":67.4325,"n":8463,"o":67.63,"t":"2026-06-08T04:00:00Z","v":308305,"vw":68.291927},{"c":70.01,"h":70.85,"l":68.79,"n":9689,"o":68.79,"t":"2026-06-09T04:00:00Z","v":406471,"vw":70.185309},{"c":68.31,"h":70.99,"l":68.29,"n":8243,"o":70.84,"t":"2026-06-10T04:00:00Z","v":328190,"vw":68.775179},{"c":70.66,"h":70.72,"l":67.3801,"n":9069,"o":68.65,"t":"2026-06-11T04:00:00Z","v":447659,"vw":69.641894},{"c":71.14,"h":72.59,"l":70.915,"n":8208,"o":71.54,"t":"2026-06-12T04:00:00Z","v":318823,"vw":71.557739},{"c":71.59,"h":73.515,"l":71.375,"n":7675,"o":72.45,"t":"2026-06-15T04:00:00Z","v":363378,"vw":72.071013},{"c":71.56,"h":73.29,"l":71.42,"n":8051,"o":72.13,"t":"2026-06-16T04:00:00Z","v":344156,"vw":71.769052},{"c":70.81,"h":74.31,"l":70.33,"n":9522,"o":70.84,"t":"2026-06-17T04:00:00Z","v":415214,"vw":71.922976},{"c":74.66,"h":76.06,"l":71.01,"n":10834,"o":71.58,"t":"2026-06-18T04:00:00Z","v":987853,"vw":74.54468},{"c":72.54,"h":74.91,"l":72.44,"n":9440,"o":74.56,"t":"2026-06-22T04:00:00Z","v":332054,"vw":73.187395},{"c":71.8,"h":73.19,"l":71.695,"n":7402,"o":72.27,"t":"2026-06-23T04:00:00Z","v":308835,"vw":72.049754},{"c":77.66,"h":77.77,"l":72.05,"n":11042,"o":72.45,"t":"2026-06-24T04:00:00Z","v":431699,"vw":76.855299},{"c":79.76,"h":80.62,"l":77.89,"n":9182,"o":77.98,"t":"2026-06-25T04:00:00Z","v":441323,"vw":79.274802},{"c":81.02,"h":81.565,"l":79.0919,"n":11533,"o":79.42,"t":"2026-06-26T04:00:00Z","v":1293095,"vw":80.855353},{"c":79.26,"h":80.26,"l":77.605,"n":12191,"o":79.8,"t":"2026-06-29T04:00:00Z","v":548963,"vw":78.874653},{"c":77.63,"h":79.6985,"l":77.55,"n":9172,"o":79.66,"t":"2026-06-30T04:00:00Z","v":375226,"vw":78.003144},{"c":75.48,"h":78.36,"l":75.42,"n":9187,"o":77.9,"t":"2026-07-01T04:00:00Z","v":316373,"vw":76.078378},{"c":75.93,"h":77.27,"l":74.26,"n":8144,"o":76.02,"t":"2026-07-02T04:00:00Z","v":298695,"vw":75.518657},{"c":75.28,"h":76.115,"l":73.66,"n":9384,"o":75.66,"t":"2026-07-06T04:00:00Z","v":329611,"vw":74.871448},{"c":73.4,"h":76.255,"l":72.73,"n":9159,"o":75.12,"t":"2026-07-07T04:00:00Z","v":290038,"vw":73.777421},{"c":71.29,"h":72.31,"l":70.125,"n":10511,"o":72.18,"t":"2026-07-08T04:00:00Z","v":456036,"vw":71.114191},{"c":72.24,"h":72.73,"l":70.99,"n":7771,"o":71.59,"t":"2026-07-09T04:00:00Z","v":247108,"vw":72.2279},{"c":76.06,"h":77.4299,"l":72.05,"n":10303,"o":74.22,"t":"2026-07-10T04:00:00Z","v":388753,"vw":76.051355},{"c":74.72,"h":77.23,"l":74.235,"n":8957,"o":75.76,"t":"2026-07-13T04:00:00Z","v":326954,"vw":74.78805},{"c":74.09,"h":76.13,"l":71.5,"n":17961,"o":75.51,"t":"2026-07-14T04:00:00Z","v":1042524,"vw":73.722483},{"c":75.99,"h":78.2,"l":74.14,"n":13586,"o":74.47,"t":"2026-07-15T04:00:00Z","v":534356,"vw":76.528503},{"c":80.14,"h":82.07,"l":76.4,"n":13736,"o":77.02,"t":"2026-07-16T04:00:00Z","v":874846,"vw":80.366527},{"c":77.19,"h":81.87,"l":76.55,"n":10238,"o":80.03,"t":"2026-07-17T04:00:00Z","v":399104,"vw":78.11574},{"c":75.9,"h":80,"l":75.78,"n":8853,"o":77.37,"t":"2026-07-20T04:00:00Z","v":307137,"vw":76.284224},{"c":74.4,"h":77.83,"l":73.64,"n":11392,"o":75.68,"t":"2026-07-21T04:00:00Z","v":510707,"vw":74.39798},{"c":77.7,"h":77.8,"l":75.13,"n":8735,"o":75.13,"t":"2026-07-22T04:00:00Z","v":343689,"vw":77.059342},{"c":76.46,"h":77.49,"l":75.45,"n":8718,"o":76.94,"t":"2026-07-23T04:00:00Z","v":282075,"vw":76.291276},{"c":77.84,"h":78.81,"l":76.405,"n":7116,"o":76.46,"t":"2026-07-24T04:00:00Z","v":188404,"vw":77.854674},{"c":78.22,"h":79.76,"l":77.88,"n":9791,"o":78.41,"t":"2026-07-27T04:00:00Z","v":274966,"vw":78.294552},{"c":80.38,"h":81.8599,"l":79.92,"n":9176,"o":79.92,"t":"2026-07-28T04:00:00Z","v":301626,"vw":80.577288},{"c":77.68,"h":79.2675,"l":76.635,"n":11960,"o":78.79,"t":"2026-07-29T04:00:00Z","v":389518,"vw":77.781469},{"c":75.38,"h":77.685,"l":74.81,"n":9482,"o":77.63,"t":"2026-07-30T04:00:00Z","v":326495,"vw":75.573391},{"c":76.38,"h":76.78,"l":75,"n":7315,"o":75.94,"t":"2026-07-31T04:00:00Z","v":302422,"vw":76.120305},{"c":83.03,"h":83.09,"l":78.12,"n":15994,"o":78.12,"t":"2026-08-03T04:00:00Z","v":813941,"vw":81.901712},{"c":86.49,"h":88.4299,"l":82.28,"n":17684,"o":82.76,"t":"2026-08-04T04:00:00Z","v":688257,"vw":86.242018},{"c":84.8,"h":85.6275,"l":82.3634,"n":12055,"o":84.51,"t":"2026-08-05T04:00:00Z","v":419381,"vw":84.763874},{"c":84.26,"h":84.955,"l":81.65,"n":13086,"o":84.53,"t":"2026-08-06T04:00:00Z","v":471402,"vw":83.98109},{"c":86.6,"h":87.82,"l":84.065,"n":10185,"o":84.55,"t":"2026-08-07T04:00:00Z","v":325898,"vw":86.61861},{"c":84.75,"h":85.645,"l":84.26,"n":8265,"o":85.56,"t":"2026-08-10T04:00:00Z","v":234543,"vw":84.827683},{"c":85.53,"h":86.365,"l":84.78,"n":7327,"o":85.11,"t":"2026-08-11T04:00:00Z","v":261275,"vw":85.538055},{"c":84.25,"h":85.46,"l":82.18,"n":8625,"o":85.46,"t":"2026-08-12T04:00:00Z","v":271184,"vw":84.005828},{"c":84.13,"h":85.7,"l":83.6925,"n":8825,"o":84.88,"t":"2026-08-13T04:00:00Z","v":217503,"vw":84.199483},{"c":83.24,"h":84.43,"l":82.8,"n":6987,"o":84.29,"t":"2026-08-14T04:00:00Z","v":193245,"vw":83.302689},{"c":81.94,"h":82.63,"l":81.11,"n":7002,"o":82.38,"t":"2026-08-17T04:00:00Z","v":275424,"vw":81.813095},{"c":80.18,"h":82.33,"l":80.07,"n":8277,"o":82.28,"t":"2026-08-18T04:00:00Z","v":230412,"vw":80.682836},{"c":83.13,"h":83.94,"l":81,"n":8403,"o":81.61,"t":"2026-08-19T04:00:00Z","v":279432,"vw":83.051364},{"c":81.77,"h":82.18,"l":80,"n":7501,"o":80.73,"t":"2026-08-20T04:00:00Z","v":248407,"vw":81.586973},{"c":82.47,"h":83.23,"l":81.53,"n":8189,"o":82.05,"t":"2026-08-21T04:00:00Z","v":261187,"vw":82.370151},{"c":82.24,"h":83.44,"l":81.53,"n":6842,"o":82.95,"t":"2026-08-24T04:00:00Z","v":229581,"vw":82.347815},{"c":81.04,"h":82.73,"l":80.255,"n":7215,"o":82.73,"t":"2026-08-25T04:00:00Z","v":227175,"vw":80.914896},{"c":79.94,"h":81.33,"l":79.58,"n":7620,"o":81.16,"t":"2026-08-26T04:00:00Z","v":194268,"vw":80.020111},{"c":78.77,"h":79.965,"l":78.6106,"n":9033,"o":78.99,"t":"2026-08-27T04:00:00Z","v":320874,"vw":79.027441},{"c":78.75,"h":79.595,"l":77.135,"n":7569,"o":78.89,"t":"2026-08-28T04:00:00Z","v":243439,"vw":78.491546},{"c":78.01,"h":78.75,"l":76.75,"n":7466,"o":78.49,"t":"2026-08-31T04:00:00Z","v":365518,"vw":77.80009},{"c":75.84,"h":77.22,"l":74.99,"n":8899,"o":76.75,"t":"2026-09-01T04:00:00Z","v":383970,"vw":75.869273},{"c":76.31,"h":77.74,"l":75.62,"n":9384,"o":75.82,"t":"2026-09-02T04:00:00Z","v":294612,"vw":76.637831},{"c":77.12,"h":78.54,"l":75.414,"n":8601,"o":77.69,"t":"2026-09-03T04:00:00Z","v":290727,"vw":77.043107},{"c":79.21,"h":80.245,"l":76.83,"n":7717,"o":76.83,"t":"2026-09-04T04:00:00Z","v":244471,"vw":79.188339},{"c":76.86,"h":78.85,"l":76.75,"n":9530,"o":78.79,"t":"2026-09-08T04:00:00Z","v":227280,"vw":77.120999},{"c":75.93,"h":76.99,"l":75.655,"n":6761,"o":76.42,"t":"2026-09-09T04:00:00Z","v":186343,"vw":76.037785},{"c":75.05,"h":75.445,"l":73.85,"n":8330,"o":75.3,"t":"2026-09-10T04:00:00Z","v":226832,"vw":74.68694},{"c":75.44,"h":76.3875,"l":74.86,"n":7638,"o":76.26,"t":"2026-09-11T04:00:00Z","v":239007,"vw":75.449587},{"c":75.25,"h":76.025,"l":74.32,"n":9138,"o":74.32,"t":"2026-09-14T04:00:00Z","v":267915,"vw":75.306294},{"c":75.93,"h":76.31,"l":74.5,"n":9476,"o":75.47,"t":"2026-09-15T04:00:00Z","v":626993,"vw":75.781599},{"c":75.31,"h":76.86,"l":74.71,"n":9194,"o":76.28,"t":"2026-09-16T04:00:00Z","v":340772,"vw":75.504248},{"c":75.53,"h":77.03,"l":74.74,"n":8831,"o":76.93,"t":"2026-09-17T04:00:00Z","v":313347,"vw":75.470332},{"c":75.69,"h":75.87,"l":74.27,"n":9650,"o":75.05,"t":"2026-09-18T04:00:00Z","v":916423,"vw":75.541646},{"c":75.66,"h":76.445,"l":74.74,"n":8361,"o":76.1,"t":"2026-09-21T04:00:00Z","v":330540,"vw":75.678018},{"c":79,"h":79.21,"l":76.8325,"n":10259,"o":77.26,"t":"2026-09-22T04:00:00Z","v":327503,"vw":78.640021},{"c":77.76,"h":79.305,"l":77.735,"n":8014,"o":78.07,"t":"2026-09-23T04:00:00Z","v":198009,"vw":78.151058},{"c":76.1,"h":77.8,"l":74.9827,"n":7423,"o":77.22,"t":"2026-09-24T04:00:00Z","v":269925,"vw":75.916139},{"c":77.14,"h":77.835,"l":75.36,"n":8289,"o":76.01,"t":"2026-09-25T04:00:00Z","v":378153,"vw":77.124568},{"c":76.59,"h":77.82,"l":75,"n":8615,"o":76.35,"t":"2026-09-28T04:00:00Z","v":467491,"vw":76.759741},{"c":75.97,"h":76.71,"l":75.06,"n":7225,"o":76.62,"t":"2026-09-29T04:00:00Z","v":489590,"vw":75.825537},{"c":74.15,"h":76.2,"l":74.11,"n":7155,"o":76.2,"t":"2026-09-30T04:00:00Z","v":421399,"vw":74.530648},{"c":74.7,"h":75.15,"l":72.8,"n":8811,"o":74.08,"t":"2026-10-01T04:00:00Z","v":394071,"vw":74.36076},{"c":74.99,"h":76.71,"l":73.9,"n":8496,"o":76.55,"t":"2026-10-02T04:00:00Z","v":308598,"vw":75.242198},{"c":74.84,"h":76.15,"l":73.725,"n":5720,"o":74.59,"t":"2026-10-05T04:00:00Z","v":281932,"vw":75.009517},{"c":75.45,"h":76.05,"l":74.94,"n":7582,"o":75.32,"t":"2026-10-06T04:00:00Z","v":236494,"vw":75.520094},{"c":72.92,"h":74.9699,"l":72.4,"n":7781,"o":74.19,"t":"2026-10-07T04:00:00Z","v":263075,"vw":72.987098},{"c":74.22,"h":75.01,"l":72.06,"n":8113,"o":72.5,"t":"2026-10-08T04:00:00Z","v":282380,"vw":74.038108},{"c":73.57,"h":73.84,"l":72.98,"n":6430,"o":73.84,"t":"2026-10-09T04:00:00Z","v":242860,"vw":73.500307},{"c":73.41,"h":74.055,"l":72.255,"n":8256,"o":72.51,"t":"2026-10-12T04:00:00Z","v":287491,"vw":73.345346},{"c":74.08,"h":74.79,"l":73.085,"n":8767,"o":74.32,"t":"2026-10-13T04:00:00Z","v":242034,"vw":73.955255},{"c":73.98,"h":74.06,"l":72.815,"n":8076,"o":73.4,"t":"2026-10-14T04:00:00Z","v":327006,"vw":73.707182},{"c":75.48,"h":76.25,"l":74.695,"n":7659,"o":75.09,"t":"2026-10-15T04:00:00Z","v":266342,"vw":75.479845},{"c":76.13,"h":77.38,"l":75.14,"n":6183,"o":75.56,"t":"2026-10-16T04:00:00Z","v":250623,"vw":76.128881},{"c":75.12,"h":76.39,"l":74.88,"n":5894,"o":76.21,"t":"2026-10-19T04:00:00Z","v":268199,"vw":75.227707},{"c":76.28,"h":76.96,"l":75.01,"n":8703,"o":75.69,"t":"2026-10-20T04:00:00Z","v":343668,"vw":76.247429},{"c":75.59,"h":76.7896,"l":74.95,"n":7358,"o":76.7,"t":"2026-10-21T04:00:00Z","v":335811,"vw":75.767477},{"c":78.29,"h":78.555,"l":75.675,"n":9369,"o":75.95,"t":"2026-10-22T04:00:00Z","v":400220,"vw":77.719368}],"volatilityBars":[{"c":75.18,"h":76.26,"l":75.18,"n":133,"o":76.1,"t":"2026-09-21T13:30:00Z","v":5244,"vw":75.721991},{"c":75.35,"h":75.35,"l":74.74,"n":285,"o":75.145,"t":"2026-09-21T13:45:00Z","v":12428,"vw":75.118607},{"c":75.48,"h":75.48,"l":75.08,"n":185,"o":75.28,"t":"2026-09-21T14:00:00Z","v":5194,"vw":75.269841},{"c":75.18,"h":75.54,"l":75.15,"n":135,"o":75.44,"t":"2026-09-21T14:15:00Z","v":3681,"vw":75.373029},{"c":75.13,"h":75.63,"l":75.07,"n":158,"o":75.17,"t":"2026-09-21T14:30:00Z","v":2979,"vw":75.232139},{"c":75.17,"h":75.6585,"l":75.12,"n":216,"o":75.12,"t":"2026-09-21T14:45:00Z","v":3356,"vw":75.347188},{"c":75.23,"h":75.54,"l":75.11,"n":183,"o":75.17,"t":"2026-09-21T15:00:00Z","v":2816,"vw":75.244833},{"c":75.545,"h":75.75,"l":75.21,"n":365,"o":75.365,"t":"2026-09-21T15:15:00Z","v":9869,"vw":75.532718},{"c":75.35,"h":75.65,"l":75.35,"n":158,"o":75.525,"t":"2026-09-21T15:30:00Z","v":3297,"vw":75.523095},{"c":75.15,"h":75.37,"l":75.15,"n":178,"o":75.34,"t":"2026-09-21T15:45:00Z","v":3805,"vw":75.281154},{"c":75.79,"h":75.86,"l":75.48,"n":350,"o":75.48,"t":"2026-09-21T16:00:00Z","v":14199,"vw":75.67019},{"c":75.68,"h":75.83,"l":75.68,"n":115,"o":75.79,"t":"2026-09-21T16:15:00Z","v":1394,"vw":75.78125},{"c":75.805,"h":75.92,"l":75.805,"n":105,"o":75.89,"t":"2026-09-21T16:30:00Z","v":1771,"vw":75.886836},{"c":75.88,"h":75.885,"l":75.77,"n":177,"o":75.885,"t":"2026-09-21T16:45:00Z","v":5001,"vw":75.805069},{"c":75.93,"h":75.93,"l":75.8442,"n":30,"o":75.8442,"t":"2026-09-21T17:00:00Z","v":609,"vw":75.88125},{"c":75.84,"h":75.95,"l":75.84,"n":165,"o":75.86,"t":"2026-09-21T17:15:00Z","v":3728,"vw":75.892055},{"c":75.73,"h":75.82,"l":75.71,"n":120,"o":75.8,"t":"2026-09-21T17:30:00Z","v":3300,"vw":75.747371},{"c":75.7035,"h":75.73,"l":75.55,"n":161,"o":75.55,"t":"2026-09-21T17:45:00Z","v":3943,"vw":75.621461},{"c":75.93,"h":75.96,"l":75.855,"n":120,"o":75.855,"t":"2026-09-21T18:00:00Z","v":2246,"vw":75.913574},{"c":76.15,"h":76.155,"l":75.92,"n":199,"o":75.92,"t":"2026-09-21T18:15:00Z","v":5103,"vw":76.00947},{"c":75.92,"h":76.16,"l":75.92,"n":251,"o":76.16,"t":"2026-09-21T18:30:00Z","v":5477,"vw":76.021321},{"c":76.1,"h":76.1,"l":76.08,"n":67,"o":76.08,"t":"2026-09-21T18:45:00Z","v":973,"vw":76.09},{"c":76.33,"h":76.33,"l":76.17,"n":132,"o":76.2,"t":"2026-09-21T19:00:00Z","v":2159,"vw":76.231629},{"c":76.18,"h":76.445,"l":76.18,"n":381,"o":76.42,"t":"2026-09-21T19:15:00Z","v":7971,"vw":76.28821},{"c":76.24,"h":76.24,"l":76.01,"n":292,"o":76.175,"t":"2026-09-21T19:30:00Z","v":7013,"vw":76.138588},{"c":75.6,"h":76.21,"l":75.6,"n":1288,"o":76.21,"t":"2026-09-21T19:45:00Z","v":35100,"vw":75.888632},{"c":75.66,"h":75.66,"l":75.66,"n":30,"o":75.66,"t":"2026-09-21T20:00:00Z","v":52306,"vw":75.66},{"c":77.34,"h":77.34,"l":76.8325,"n":52,"o":77.26,"t":"2026-09-22T13:30:00Z","v":4170,"vw":77.2524},{"c":77.92,"h":77.92,"l":77.27,"n":165,"o":77.36,"t":"2026-09-22T13:45:00Z","v":4310,"vw":77.477636},{"c":78.54,"h":78.81,"l":77.66,"n":2126,"o":77.8113,"t":"2026-09-22T14:00:00Z","v":66969,"vw":78.217747},{"c":78.5,"h":78.51,"l":78.45,"n":263,"o":78.5,"t":"2026-09-22T14:15:00Z","v":6231,"vw":78.475329},{"c":77.765,"h":78.98,"l":77.765,"n":231,"o":78.305,"t":"2026-09-22T14:30:00Z","v":14099,"vw":78.529405},{"c":77.83,"h":78,"l":77.745,"n":83,"o":77.75,"t":"2026-09-22T14:45:00Z","v":1943,"vw":77.811338},{"c":78.2,"h":78.2,"l":77.95,"n":127,"o":77.95,"t":"2026-09-22T15:00:00Z","v":2039,"vw":78.113948},{"c":78.105,"h":78.125,"l":78.05,"n":109,"o":78.125,"t":"2026-09-22T15:15:00Z","v":1738,"vw":78.084075},{"c":77.79,"h":77.98,"l":77.7,"n":208,"o":77.98,"t":"2026-09-22T15:30:00Z","v":5051,"vw":77.75187},{"c":77.875,"h":77.875,"l":77.875,"n":3,"o":77.875,"t":"2026-09-22T15:45:00Z","v":103,"vw":77.875},{"c":78.33,"h":78.33,"l":77.985,"n":123,"o":77.985,"t":"2026-09-22T16:00:00Z","v":2152,"vw":78.147083},{"c":78.38,"h":78.4,"l":78.1,"n":156,"o":78.3,"t":"2026-09-22T16:15:00Z","v":4181,"vw":78.326709},{"c":78.6,"h":78.6,"l":78.425,"n":59,"o":78.43,"t":"2026-09-22T16:30:00Z","v":1806,"vw":78.498182},{"c":78.61,"h":78.83,"l":78.61,"n":197,"o":78.69,"t":"2026-09-22T16:45:00Z","v":5045,"vw":78.714878},{"c":78.63,"h":78.71,"l":78.61,"n":69,"o":78.61,"t":"2026-09-22T17:00:00Z","v":1261,"vw":78.65},{"c":78.715,"h":78.96,"l":78.565,"n":184,"o":78.565,"t":"2026-09-22T17:15:00Z","v":16684,"vw":78.8445},{"c":78.82,"h":78.93,"l":78.785,"n":77,"o":78.86,"t":"2026-09-22T17:30:00Z","v":1797,"vw":78.87018},{"c":79,"h":79,"l":78.51,"n":360,"o":78.56,"t":"2026-09-22T17:45:00Z","v":9861,"vw":78.703643},{"c":78.79,"h":79.02,"l":78.79,"n":91,"o":79.015,"t":"2026-09-22T18:00:00Z","v":2482,"vw":78.916097},{"c":78.79,"h":78.97,"l":78.79,"n":120,"o":78.88,"t":"2026-09-22T18:15:00Z","v":2344,"vw":78.910031},{"c":78.52,"h":78.79,"l":78.52,"n":186,"o":78.79,"t":"2026-09-22T18:30:00Z","v":3731,"vw":78.640167},{"c":78.815,"h":78.849,"l":78.52,"n":138,"o":78.52,"t":"2026-09-22T18:45:00Z","v":4676,"vw":78.786331},{"c":78.91,"h":78.94,"l":78.83,"n":83,"o":78.83,"t":"2026-09-22T19:00:00Z","v":2108,"vw":78.912108},{"c":78.995,"h":79.07,"l":78.91,"n":245,"o":78.93,"t":"2026-09-22T19:15:00Z","v":5357,"vw":78.979841},{"c":78.93,"h":79.12,"l":78.89,"n":422,"o":78.91,"t":"2026-09-22T19:30:00Z","v":10282,"vw":79.024828},{"c":78.99,"h":79.21,"l":78.94,"n":1442,"o":79.05,"t":"2026-09-22T19:45:00Z","v":53034,"vw":79.066193},{"c":79,"h":79.06,"l":79,"n":35,"o":79.06,"t":"2026-09-22T20:00:00Z","v":64433,"vw":79.000102},{"c":79.1,"h":79.1,"l":79.1,"n":11,"o":79.1,"t":"2026-09-23T09:45:00Z","v":843,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-09-23T10:45:00Z","v":270,"vw":79.1},{"c":78.3,"h":78.52,"l":78.07,"n":137,"o":78.07,"t":"2026-09-23T13:30:00Z","v":4119,"vw":78.222101},{"c":78.135,"h":78.27,"l":77.735,"n":105,"o":77.75,"t":"2026-09-23T13:45:00Z","v":6856,"vw":77.831087},{"c":78.3651,"h":78.3651,"l":78.15,"n":32,"o":78.15,"t":"2026-09-23T14:00:00Z","v":575,"vw":78.283367},{"c":78.39,"h":78.7063,"l":78.13,"n":96,"o":78.7063,"t":"2026-09-23T14:15:00Z","v":3656,"vw":78.207043},{"c":78.205,"h":78.37,"l":78.05,"n":114,"o":78.37,"t":"2026-09-23T14:30:00Z","v":1858,"vw":78.251002},{"c":78.685,"h":78.685,"l":78.18,"n":119,"o":78.3,"t":"2026-09-23T14:45:00Z","v":2811,"vw":78.290417},{"c":79.09,"h":79.09,"l":78.69,"n":124,"o":78.69,"t":"2026-09-23T15:00:00Z","v":2398,"vw":78.827273},{"c":79.005,"h":79.305,"l":78.92,"n":162,"o":79.29,"t":"2026-09-23T15:15:00Z","v":3824,"vw":79.119758},{"c":78.905,"h":78.905,"l":78.7,"n":93,"o":78.88,"t":"2026-09-23T15:30:00Z","v":2198,"vw":78.800454},{"c":78.76,"h":78.79,"l":78.76,"n":121,"o":78.79,"t":"2026-09-23T16:00:00Z","v":1661,"vw":78.776667},{"c":79.035,"h":79.22,"l":78.7,"n":343,"o":78.75,"t":"2026-09-23T16:15:00Z","v":23025,"vw":78.946614},{"c":79.01,"h":79.085,"l":78.98,"n":128,"o":79.06,"t":"2026-09-23T16:30:00Z","v":2552,"vw":79.04},{"c":79,"h":79.065,"l":78.99,"n":81,"o":79.065,"t":"2026-09-23T16:45:00Z","v":1429,"vw":79.013571},{"c":78.95,"h":79.1,"l":78.87,"n":141,"o":79.1,"t":"2026-09-23T17:00:00Z","v":2230,"vw":78.983333},{"c":78.815,"h":79.025,"l":78.785,"n":121,"o":78.99,"t":"2026-09-23T17:15:00Z","v":2337,"vw":78.905776},{"c":78.65,"h":78.81,"l":78.41,"n":167,"o":78.81,"t":"2026-09-23T17:30:00Z","v":2468,"vw":78.557273},{"c":78.7,"h":78.805,"l":78.7,"n":37,"o":78.74,"t":"2026-09-23T17:45:00Z","v":1221,"vw":78.720601},{"c":78.7,"h":78.85,"l":78.7,"n":51,"o":78.85,"t":"2026-09-23T18:00:00Z","v":795,"vw":78.7795},{"c":78.67,"h":78.78,"l":78.67,"n":88,"o":78.68,"t":"2026-09-23T18:15:00Z","v":1298,"vw":78.71},{"c":78.32,"h":78.5,"l":78.31,"n":155,"o":78.5,"t":"2026-09-23T18:30:00Z","v":2819,"vw":78.392423},{"c":78.095,"h":78.28,"l":78.095,"n":123,"o":78.105,"t":"2026-09-23T18:45:00Z","v":3385,"vw":78.148676},{"c":78.07,"h":78.07,"l":77.9401,"n":136,"o":77.98,"t":"2026-09-23T19:00:00Z","v":2846,"vw":78.019524},{"c":78.04,"h":78.1543,"l":78.04,"n":110,"o":78.1543,"t":"2026-09-23T19:15:00Z","v":2414,"vw":78.1311},{"c":78.17,"h":78.26,"l":78.06,"n":296,"o":78.06,"t":"2026-09-23T19:30:00Z","v":9204,"vw":78.150934},{"c":77.76,"h":78.185,"l":77.74,"n":1179,"o":78.15,"t":"2026-09-23T19:45:00Z","v":30505,"vw":77.894726},{"c":77.76,"h":77.76,"l":77.76,"n":46,"o":77.76,"t":"2026-09-23T20:00:00Z","v":49439,"vw":77.76},{"c":77.4,"h":77.4,"l":77.4,"n":7,"o":77.4,"t":"2026-09-24T10:00:00Z","v":846,"vw":77.4},{"c":77.76,"h":77.8,"l":77.22,"n":46,"o":77.22,"t":"2026-09-24T13:30:00Z","v":3729,"vw":77.301363},{"c":76.97,"h":76.98,"l":76.445,"n":127,"o":76.445,"t":"2026-09-24T13:45:00Z","v":4083,"vw":76.856897},{"c":76.64,"h":76.97,"l":76.46,"n":109,"o":76.97,"t":"2026-09-24T14:00:00Z","v":2517,"vw":76.801811},{"c":75.57,"h":75.86,"l":75.57,"n":39,"o":75.86,"t":"2026-09-24T14:15:00Z","v":1261,"vw":75.60625},{"c":75.27,"h":75.825,"l":75.27,"n":63,"o":75.825,"t":"2026-09-24T14:30:00Z","v":1848,"vw":75.44468},{"c":75.72,"h":75.92,"l":75.46,"n":129,"o":75.47,"t":"2026-09-24T14:45:00Z","v":3311,"vw":75.623361},{"c":75.5,"h":75.58,"l":75.5,"n":48,"o":75.51,"t":"2026-09-24T15:00:00Z","v":864,"vw":75.534128},{"c":75.1,"h":75.51,"l":75.1,"n":114,"o":75.5,"t":"2026-09-24T15:15:00Z","v":2549,"vw":75.327008},{"c":75.04,"h":75.27,"l":75.04,"n":138,"o":75.12,"t":"2026-09-24T15:30:00Z","v":3461,"vw":75.108974},{"c":75.41,"h":75.41,"l":74.9827,"n":200,"o":75.1665,"t":"2026-09-24T15:45:00Z","v":5816,"vw":75.094162},{"c":75.265,"h":75.41,"l":75.2,"n":151,"o":75.4,"t":"2026-09-24T16:00:00Z","v":4886,"vw":75.279219},{"c":75.84,"h":76.23,"l":75.315,"n":469,"o":75.37,"t":"2026-09-24T16:15:00Z","v":11998,"vw":75.808085},{"c":76.1,"h":76.295,"l":75.63,"n":236,"o":75.84,"t":"2026-09-24T16:30:00Z","v":9134,"vw":76.031381},{"c":75.885,"h":76.05,"l":75.76,"n":149,"o":75.95,"t":"2026-09-24T16:45:00Z","v":3600,"vw":75.913169},{"c":75.68,"h":76.09,"l":75.545,"n":179,"o":75.855,"t":"2026-09-24T17:00:00Z","v":4876,"vw":75.834445},{"c":75.48,"h":75.63,"l":75.48,"n":112,"o":75.61,"t":"2026-09-24T17:15:00Z","v":4054,"vw":75.600514},{"c":75.455,"h":75.59,"l":75.36,"n":207,"o":75.49,"t":"2026-09-24T17:30:00Z","v":8133,"vw":75.496073},{"c":75.45,"h":75.63,"l":75.445,"n":58,"o":75.455,"t":"2026-09-24T17:45:00Z","v":2343,"vw":75.534721},{"c":75.465,"h":75.73,"l":75.29,"n":157,"o":75.445,"t":"2026-09-24T18:00:00Z","v":4978,"vw":75.468115},{"c":75.735,"h":75.795,"l":75.39,"n":249,"o":75.595,"t":"2026-09-24T18:15:00Z","v":8916,"vw":75.610776},{"c":75.64,"h":75.92,"l":75.5,"n":233,"o":75.735,"t":"2026-09-24T18:30:00Z","v":7440,"vw":75.689409},{"c":75.835,"h":75.91,"l":75.69,"n":197,"o":75.69,"t":"2026-09-24T18:45:00Z","v":6501,"vw":75.808882},{"c":75.64,"h":75.835,"l":75.445,"n":211,"o":75.835,"t":"2026-09-24T19:00:00Z","v":5470,"vw":75.674247},{"c":75.64,"h":75.64,"l":75.46,"n":404,"o":75.51,"t":"2026-09-24T19:15:00Z","v":12830,"vw":75.546492},{"c":75.825,"h":75.87,"l":75.64,"n":535,"o":75.69,"t":"2026-09-24T19:30:00Z","v":16046,"vw":75.770989},{"c":76.08,"h":76.17,"l":75.595,"n":1421,"o":75.825,"t":"2026-09-24T19:45:00Z","v":49277,"vw":76.023746},{"c":76.1,"h":76.1,"l":76.1,"n":35,"o":76.1,"t":"2026-09-24T20:00:00Z","v":65256,"vw":76.1},{"c":76.3,"h":76.3,"l":76.3,"n":16,"o":76.3,"t":"2026-09-25T08:15:00Z","v":695,"vw":76.3},{"c":75.925,"h":76.6,"l":75.39,"n":58,"o":76.01,"t":"2026-09-25T13:30:00Z","v":4382,"vw":75.888801},{"c":76.1075,"h":76.1075,"l":75.7,"n":73,"o":75.815,"t":"2026-09-25T13:45:00Z","v":1336,"vw":75.833214},{"c":76.37,"h":76.37,"l":75.36,"n":78,"o":76.005,"t":"2026-09-25T14:00:00Z","v":2002,"vw":75.794713},{"c":76.09,"h":76.09,"l":76.09,"n":5,"o":76.09,"t":"2026-09-25T14:15:00Z","v":116,"vw":76.09},{"c":76.52,"h":76.72,"l":76.31,"n":70,"o":76.31,"t":"2026-09-25T14:30:00Z","v":1479,"vw":76.44875},{"c":76.57,"h":76.57,"l":76.35,"n":59,"o":76.48,"t":"2026-09-25T14:45:00Z","v":862,"vw":76.4675},{"c":76.475,"h":76.8,"l":76.45,"n":157,"o":76.8,"t":"2026-09-25T15:00:00Z","v":4515,"vw":76.600045},{"c":75.73,"h":75.98,"l":75.73,"n":134,"o":75.94,"t":"2026-09-25T15:15:00Z","v":2734,"vw":75.897863},{"c":76.02,"h":76.02,"l":76.02,"n":36,"o":76.02,"t":"2026-09-25T15:30:00Z","v":485,"vw":76.02},{"c":76.39,"h":76.39,"l":75.9,"n":215,"o":75.9,"t":"2026-09-25T15:45:00Z","v":4034,"vw":76.121534},{"c":77.3,"h":77.34,"l":76.55,"n":248,"o":76.55,"t":"2026-09-25T16:00:00Z","v":8201,"vw":76.854561},{"c":77.775,"h":77.825,"l":77.29,"n":154,"o":77.29,"t":"2026-09-25T16:15:00Z","v":8646,"vw":77.563061},{"c":77.6,"h":77.835,"l":77.47,"n":144,"o":77.78,"t":"2026-09-25T16:30:00Z","v":4960,"vw":77.680362},{"c":77.155,"h":77.4,"l":77.155,"n":128,"o":77.3,"t":"2026-09-25T16:45:00Z","v":3968,"vw":77.304393},{"c":77.282,"h":77.425,"l":77.282,"n":81,"o":77.32,"t":"2026-09-25T17:00:00Z","v":1578,"vw":77.363251},{"c":77.49,"h":77.5,"l":77.335,"n":122,"o":77.41,"t":"2026-09-25T17:15:00Z","v":2255,"vw":77.43506},{"c":77.2901,"h":77.495,"l":77.1,"n":240,"o":77.495,"t":"2026-09-25T17:30:00Z","v":5972,"vw":77.303547},{"c":77.3,"h":77.46,"l":77.29,"n":70,"o":77.29,"t":"2026-09-25T17:45:00Z","v":1416,"vw":77.320625},{"c":77.29,"h":77.4,"l":77.15,"n":98,"o":77.4,"t":"2026-09-25T18:00:00Z","v":2196,"vw":77.27875},{"c":77.36,"h":77.38,"l":77.295,"n":131,"o":77.38,"t":"2026-09-25T18:15:00Z","v":2178,"vw":77.338889},{"c":77.3,"h":77.36,"l":77.29,"n":242,"o":77.29,"t":"2026-09-25T18:30:00Z","v":4962,"vw":77.330126},{"c":77.12,"h":77.3357,"l":77.12,"n":328,"o":77.295,"t":"2026-09-25T18:45:00Z","v":6785,"vw":77.258203},{"c":77.34,"h":77.34,"l":77.005,"n":290,"o":77.11,"t":"2026-09-25T19:00:00Z","v":8557,"vw":77.173096},{"c":77.23,"h":77.34,"l":77.17,"n":222,"o":77.34,"t":"2026-09-25T19:15:00Z","v":5461,"vw":77.224805},{"c":77.46,"h":77.46,"l":77.17,"n":547,"o":77.17,"t":"2026-09-25T19:30:00Z","v":13423,"vw":77.32107},{"c":77.14,"h":77.62,"l":77.12,"n":1375,"o":77.39,"t":"2026-09-25T19:45:00Z","v":39534,"vw":77.320519},{"c":77.14,"h":77.18,"l":77.14,"n":52,"o":77.18,"t":"2026-09-25T20:00:00Z","v":63020,"vw":77.14008},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-09-28T10:00:00Z","v":708,"vw":76.7},{"c":76.7775,"h":76.7775,"l":75,"n":186,"o":76.35,"t":"2026-09-28T13:30:00Z","v":12970,"vw":76.109969},{"c":76.64,"h":76.705,"l":76.64,"n":24,"o":76.69,"t":"2026-09-28T13:45:00Z","v":397,"vw":76.678333},{"c":77.67,"h":77.67,"l":77.1,"n":142,"o":77.13,"t":"2026-09-28T14:00:00Z","v":4900,"vw":77.41786},{"c":77.665,"h":77.665,"l":77.12,"n":51,"o":77.575,"t":"2026-09-28T14:15:00Z","v":1151,"vw":77.419266},{"c":77.75,"h":77.75,"l":77.38,"n":119,"o":77.4,"t":"2026-09-28T14:30:00Z","v":3533,"vw":77.590182},{"c":76.85,"h":77.705,"l":76.79,"n":139,"o":77.705,"t":"2026-09-28T14:45:00Z","v":3954,"vw":77.105512},{"c":76.35,"h":76.86,"l":76.2763,"n":174,"o":76.7875,"t":"2026-09-28T15:00:00Z","v":3679,"vw":76.660125},{"c":76.485,"h":76.485,"l":76.06,"n":136,"o":76.06,"t":"2026-09-28T15:15:00Z","v":3793,"vw":76.310548},{"c":76.42,"h":76.615,"l":76.37,"n":87,"o":76.37,"t":"2026-09-28T15:30:00Z","v":1896,"vw":76.478047},{"c":76.27,"h":76.37,"l":76.27,"n":21,"o":76.37,"t":"2026-09-28T15:45:00Z","v":322,"vw":76.328333},{"c":76.695,"h":76.835,"l":76.43,"n":165,"o":76.43,"t":"2026-09-28T16:00:00Z","v":2858,"vw":76.554627},{"c":77.63,"h":77.63,"l":76.77,"n":278,"o":76.95,"t":"2026-09-28T16:15:00Z","v":6701,"vw":77.212376},{"c":76.72,"h":77.44,"l":76.72,"n":96,"o":77.285,"t":"2026-09-28T16:30:00Z","v":1866,"vw":77.143125},{"c":77.025,"h":77.025,"l":76.72,"n":151,"o":76.73,"t":"2026-09-28T16:45:00Z","v":2917,"vw":76.854328},{"c":77.505,"h":77.82,"l":76.87,"n":325,"o":76.9,"t":"2026-09-28T17:00:00Z","v":9019,"vw":77.444575},{"c":77.14,"h":77.535,"l":77.14,"n":89,"o":77.535,"t":"2026-09-28T17:15:00Z","v":1307,"vw":77.3125},{"c":77.21,"h":77.3975,"l":76.84,"n":241,"o":77.14,"t":"2026-09-28T17:30:00Z","v":5921,"vw":77.280413},{"c":77.3,"h":77.3,"l":77.13,"n":172,"o":77.13,"t":"2026-09-28T17:45:00Z","v":2839,"vw":77.265},{"c":77.285,"h":77.3,"l":77.15,"n":182,"o":77.3,"t":"2026-09-28T18:00:00Z","v":3774,"vw":77.220278},{"c":77.26,"h":77.29,"l":77.18,"n":223,"o":77.29,"t":"2026-09-28T18:15:00Z","v":4149,"vw":77.240633},{"c":77.23,"h":77.355,"l":77.23,"n":57,"o":77.35,"t":"2026-09-28T18:30:00Z","v":1058,"vw":77.290204},{"c":77.115,"h":77.28,"l":76.965,"n":280,"o":77.28,"t":"2026-09-28T18:45:00Z","v":4741,"vw":77.102307},{"c":77.005,"h":77.005,"l":76.95,"n":63,"o":76.95,"t":"2026-09-28T19:00:00Z","v":1151,"vw":76.989453},{"c":77.05,"h":77.13,"l":76.9368,"n":321,"o":77,"t":"2026-09-28T19:15:00Z","v":6104,"vw":77.049551},{"c":77.06,"h":77.25,"l":76.94,"n":414,"o":77.16,"t":"2026-09-28T19:30:00Z","v":8813,"vw":77.110726},{"c":76.59,"h":76.99,"l":76.59,"n":1216,"o":76.91,"t":"2026-09-28T19:45:00Z","v":32133,"vw":76.790504},{"c":76.59,"h":76.59,"l":76.59,"n":43,"o":76.59,"t":"2026-09-28T20:00:00Z","v":190964,"vw":76.59},{"c":76.5,"h":76.5,"l":76.5,"n":5,"o":76.5,"t":"2026-09-29T09:45:00Z","v":356,"vw":76.5},{"c":76.71,"h":76.71,"l":76.245,"n":46,"o":76.62,"t":"2026-09-29T13:30:00Z","v":2292,"vw":76.577337},{"c":76.0651,"h":76.71,"l":76.0651,"n":49,"o":76.71,"t":"2026-09-29T13:45:00Z","v":977,"vw":76.31199},{"c":76.45,"h":76.705,"l":76.335,"n":101,"o":76.44,"t":"2026-09-29T14:00:00Z","v":3431,"vw":76.476364},{"c":76.19,"h":76.435,"l":76.19,"n":45,"o":76.435,"t":"2026-09-29T14:15:00Z","v":1077,"vw":76.25},{"c":76.44,"h":76.45,"l":75.95,"n":111,"o":76.22,"t":"2026-09-29T14:30:00Z","v":3062,"vw":76.194689},{"c":76.26,"h":76.31,"l":76.1,"n":62,"o":76.31,"t":"2026-09-29T14:45:00Z","v":1798,"vw":76.268368},{"c":75.71,"h":76.26,"l":75.53,"n":212,"o":76.245,"t":"2026-09-29T15:00:00Z","v":6648,"vw":75.98555},{"c":75.52,"h":75.73,"l":75.5,"n":42,"o":75.73,"t":"2026-09-29T15:15:00Z","v":1392,"vw":75.5745},{"c":75.41,"h":75.41,"l":75.36,"n":29,"o":75.36,"t":"2026-09-29T15:30:00Z","v":661,"vw":75.370684},{"c":75.35,"h":75.74,"l":75.35,"n":273,"o":75.56,"t":"2026-09-29T15:45:00Z","v":6703,"vw":75.536661},{"c":75.47,"h":75.89,"l":75.465,"n":188,"o":75.48,"t":"2026-09-29T16:00:00Z","v":10337,"vw":75.600478},{"c":75.38,"h":75.485,"l":75.38,"n":61,"o":75.445,"t":"2026-09-29T16:15:00Z","v":1925,"vw":75.471206},{"c":75.19,"h":75.6699,"l":75.19,"n":64,"o":75.6699,"t":"2026-09-29T16:30:00Z","v":2430,"vw":75.450691},{"c":75.29,"h":75.31,"l":75.165,"n":197,"o":75.2,"t":"2026-09-29T16:45:00Z","v":5959,"vw":75.206826},{"c":75.29,"h":75.29,"l":75.06,"n":99,"o":75.18,"t":"2026-09-29T17:00:00Z","v":2200,"vw":75.19526},{"c":75.365,"h":75.43,"l":75.365,"n":41,"o":75.39,"t":"2026-09-29T17:15:00Z","v":1164,"vw":75.396},{"c":75.56,"h":75.72,"l":75.48,"n":156,"o":75.48,"t":"2026-09-29T17:30:00Z","v":2920,"vw":75.6143},{"c":75.705,"h":75.8499,"l":75.7,"n":43,"o":75.7,"t":"2026-09-29T17:45:00Z","v":1803,"vw":75.718616},{"c":75.49,"h":75.91,"l":75.49,"n":272,"o":75.705,"t":"2026-09-29T18:00:00Z","v":7054,"vw":75.772363},{"c":75.61,"h":75.61,"l":75.435,"n":130,"o":75.57,"t":"2026-09-29T18:15:00Z","v":2563,"vw":75.51288},{"c":75.615,"h":75.83,"l":75.48,"n":249,"o":75.7,"t":"2026-09-29T18:30:00Z","v":5522,"vw":75.65137},{"c":75.761,"h":75.86,"l":75.625,"n":136,"o":75.625,"t":"2026-09-29T18:45:00Z","v":4672,"vw":75.708141},{"c":75.79,"h":75.81,"l":75.71,"n":96,"o":75.81,"t":"2026-09-29T19:00:00Z","v":2276,"vw":75.773327},{"c":75.63,"h":75.73,"l":75.37,"n":228,"o":75.73,"t":"2026-09-29T19:15:00Z","v":11660,"vw":75.63163},{"c":75.78,"h":75.8,"l":75.615,"n":476,"o":75.64,"t":"2026-09-29T19:30:00Z","v":13486,"vw":75.726079},{"c":75.97,"h":76.04,"l":75.67,"n":1182,"o":75.74,"t":"2026-09-29T19:45:00Z","v":38465,"vw":75.873407},{"c":75.97,"h":75.97,"l":75.97,"n":45,"o":75.97,"t":"2026-09-29T20:00:00Z","v":40884,"vw":75.97},{"c":75.815,"h":76.2,"l":75.17,"n":87,"o":76.2,"t":"2026-09-30T13:30:00Z","v":4905,"vw":75.986873},{"c":75.44,"h":75.855,"l":75.44,"n":67,"o":75.855,"t":"2026-09-30T13:45:00Z","v":1918,"vw":75.61625},{"c":75.765,"h":75.765,"l":75.34,"n":83,"o":75.505,"t":"2026-09-30T14:00:00Z","v":2510,"vw":75.646432},{"c":75.52,"h":75.78,"l":75.425,"n":39,"o":75.78,"t":"2026-09-30T14:15:00Z","v":1300,"vw":75.525},{"c":75.33,"h":75.39,"l":75.32,"n":63,"o":75.39,"t":"2026-09-30T14:30:00Z","v":2649,"vw":75.347482},{"c":75.225,"h":75.4,"l":75.16,"n":128,"o":75.4,"t":"2026-09-30T14:45:00Z","v":3151,"vw":75.215807},{"c":75.31,"h":75.4,"l":75.18,"n":229,"o":75.22,"t":"2026-09-30T15:00:00Z","v":5716,"vw":75.273319},{"c":75.16,"h":75.3951,"l":75.1543,"n":93,"o":75.35,"t":"2026-09-30T15:15:00Z","v":2231,"vw":75.20297},{"c":75.03,"h":75.165,"l":75,"n":102,"o":75.16,"t":"2026-09-30T15:30:00Z","v":3049,"vw":75.088414},{"c":75.325,"h":75.41,"l":75.17,"n":139,"o":75.27,"t":"2026-09-30T16:00:00Z","v":2936,"vw":75.286861},{"c":75.145,"h":75.39,"l":75.145,"n":84,"o":75.26,"t":"2026-09-30T16:30:00Z","v":1723,"vw":75.305},{"c":75.09,"h":75.19,"l":75.09,"n":49,"o":75.16,"t":"2026-09-30T16:45:00Z","v":1256,"vw":75.16},{"c":75.155,"h":75.25,"l":75.07,"n":90,"o":75.09,"t":"2026-09-30T17:00:00Z","v":2395,"vw":75.155605},{"c":75.13,"h":75.39,"l":75.06,"n":224,"o":75.22,"t":"2026-09-30T17:15:00Z","v":14937,"vw":75.317232},{"c":75.19,"h":75.19,"l":75.115,"n":118,"o":75.14,"t":"2026-09-30T17:30:00Z","v":3298,"vw":75.145206},{"c":75.35,"h":75.35,"l":75.15,"n":54,"o":75.18,"t":"2026-09-30T17:45:00Z","v":1093,"vw":75.226667},{"c":75.29,"h":75.41,"l":75.29,"n":124,"o":75.39,"t":"2026-09-30T18:00:00Z","v":2915,"vw":75.366252},{"c":75.24,"h":75.34,"l":75.24,"n":64,"o":75.27,"t":"2026-09-30T18:15:00Z","v":1382,"vw":75.289286},{"c":75.32,"h":75.32,"l":75.19,"n":126,"o":75.235,"t":"2026-09-30T18:30:00Z","v":3298,"vw":75.240608},{"c":74.88,"h":75.17,"l":74.78,"n":328,"o":75.17,"t":"2026-09-30T19:00:00Z","v":11642,"vw":74.974436},{"c":74.87,"h":74.93,"l":74.76,"n":294,"o":74.77,"t":"2026-09-30T19:15:00Z","v":6685,"vw":74.857013},{"c":74.99,"h":75.11,"l":74.84,"n":423,"o":74.92,"t":"2026-09-30T19:30:00Z","v":9608,"vw":74.979259},{"c":74.14,"h":74.86,"l":74.11,"n":1329,"o":74.86,"t":"2026-09-30T19:45:00Z","v":43810,"vw":74.297957},{"c":74.15,"h":74.19,"l":74.04,"n":43,"o":74.19,"t":"2026-09-30T20:00:00Z","v":99400,"vw":74.149922},{"c":73.42,"h":74.3,"l":73.4,"n":260,"o":74.08,"t":"2026-10-01T13:30:00Z","v":18730,"vw":73.703474},{"c":73.45,"h":73.81,"l":73.45,"n":56,"o":73.74,"t":"2026-10-01T13:45:00Z","v":1256,"vw":73.6889},{"c":73.285,"h":73.31,"l":73,"n":230,"o":73.31,"t":"2026-10-01T14:00:00Z","v":5259,"vw":73.125412},{"c":73.17,"h":73.55,"l":73.17,"n":134,"o":73.29,"t":"2026-10-01T14:15:00Z","v":4682,"vw":73.41039},{"c":72.95,"h":73.31,"l":72.9,"n":170,"o":73.1,"t":"2026-10-01T14:30:00Z","v":3632,"vw":73.082509},{"c":73,"h":73.17,"l":72.8,"n":174,"o":73.17,"t":"2026-10-01T14:45:00Z","v":3654,"vw":72.930738},{"c":72.97,"h":73.185,"l":72.9,"n":138,"o":73.15,"t":"2026-10-01T15:00:00Z","v":3306,"vw":73.061594},{"c":73.16,"h":73.66,"l":72.98,"n":284,"o":73.09,"t":"2026-10-01T15:15:00Z","v":16024,"vw":73.425552},{"c":73.375,"h":73.58,"l":73.19,"n":155,"o":73.19,"t":"2026-10-01T15:30:00Z","v":3292,"vw":73.418371},{"c":73.76,"h":73.77,"l":73.265,"n":139,"o":73.35,"t":"2026-10-01T15:45:00Z","v":4900,"vw":73.50079},{"c":74.1,"h":74.27,"l":73.6,"n":194,"o":73.6,"t":"2026-10-01T16:00:00Z","v":5145,"vw":74.034138},{"c":74.27,"h":74.35,"l":74.18,"n":119,"o":74.18,"t":"2026-10-01T16:15:00Z","v":2559,"vw":74.253781},{"c":74.49,"h":74.54,"l":74.45,"n":83,"o":74.46,"t":"2026-10-01T16:30:00Z","v":2914,"vw":74.488387},{"c":74.68,"h":74.69,"l":74.405,"n":190,"o":74.44,"t":"2026-10-01T16:45:00Z","v":4589,"vw":74.541147},{"c":74.81,"h":74.81,"l":74.53,"n":90,"o":74.53,"t":"2026-10-01T17:00:00Z","v":1745,"vw":74.701086},{"c":74.895,"h":75.04,"l":74.685,"n":200,"o":74.685,"t":"2026-10-01T17:15:00Z","v":4985,"vw":74.897376},{"c":75.13,"h":75.13,"l":74.9,"n":245,"o":74.9,"t":"2026-10-01T17:30:00Z","v":5375,"vw":75.048844},{"c":74.8341,"h":75.03,"l":74.53,"n":96,"o":75.03,"t":"2026-10-01T17:45:00Z","v":3706,"vw":74.744904},{"c":74.645,"h":74.7,"l":74.385,"n":217,"o":74.385,"t":"2026-10-01T18:00:00Z","v":5163,"vw":74.573243},{"c":74.73,"h":75.01,"l":74.68,"n":149,"o":74.79,"t":"2026-10-01T18:15:00Z","v":4757,"vw":74.797861},{"c":75.06,"h":75.15,"l":74.77,"n":240,"o":74.835,"t":"2026-10-01T18:30:00Z","v":8611,"vw":74.857117},{"c":75,"h":75.08,"l":74.8725,"n":213,"o":74.92,"t":"2026-10-01T18:45:00Z","v":4843,"vw":74.963171},{"c":74.87,"h":74.93,"l":74.83,"n":139,"o":74.86,"t":"2026-10-01T19:00:00Z","v":3377,"vw":74.870535},{"c":74.725,"h":74.7718,"l":74.585,"n":314,"o":74.72,"t":"2026-10-01T19:15:00Z","v":7946,"vw":74.692418},{"c":74.95,"h":75.02,"l":74.67,"n":370,"o":74.74,"t":"2026-10-01T19:30:00Z","v":8714,"vw":74.875101},{"c":74.7,"h":74.96,"l":74.61,"n":1498,"o":74.955,"t":"2026-10-01T19:45:00Z","v":50119,"vw":74.723767},{"c":74.7,"h":74.7,"l":74.7,"n":52,"o":74.7,"t":"2026-10-01T20:00:00Z","v":60889,"vw":74.7},{"c":75.785,"h":76.71,"l":75.63,"n":194,"o":76.55,"t":"2026-10-02T13:30:00Z","v":10821,"vw":76.469925},{"c":75.86,"h":76.38,"l":75.86,"n":275,"o":76.11,"t":"2026-10-02T13:45:00Z","v":15564,"vw":76.13319},{"c":75.695,"h":76.18,"l":75.53,"n":192,"o":75.855,"t":"2026-10-02T14:00:00Z","v":12972,"vw":75.674074},{"c":76.18,"h":76.18,"l":75.575,"n":117,"o":75.7,"t":"2026-10-02T14:15:00Z","v":5650,"vw":75.785396},{"c":75.75,"h":76.12,"l":75.525,"n":229,"o":75.875,"t":"2026-10-02T14:30:00Z","v":11813,"vw":75.797453},{"c":75.035,"h":75.58,"l":74.93,"n":128,"o":75.58,"t":"2026-10-02T14:45:00Z","v":3607,"vw":75.205071},{"c":73.9875,"h":74.91,"l":73.9875,"n":188,"o":74.91,"t":"2026-10-02T15:00:00Z","v":4504,"vw":74.420544},{"c":74.42,"h":74.42,"l":73.9,"n":182,"o":74.13,"t":"2026-10-02T15:15:00Z","v":4784,"vw":74.053958},{"c":74.73,"h":74.73,"l":74.365,"n":167,"o":74.365,"t":"2026-10-02T15:30:00Z","v":4786,"vw":74.575721},{"c":74.88,"h":75.0199,"l":74.5519,"n":155,"o":74.5519,"t":"2026-10-02T15:45:00Z","v":4861,"vw":74.779796},{"c":74.785,"h":74.945,"l":74.785,"n":129,"o":74.85,"t":"2026-10-02T16:00:00Z","v":3339,"vw":74.884444},{"c":74.67,"h":74.99,"l":74.67,"n":181,"o":74.8,"t":"2026-10-02T16:15:00Z","v":5373,"vw":74.857938},{"c":74.77,"h":74.9,"l":74.76,"n":207,"o":74.76,"t":"2026-10-02T16:30:00Z","v":5769,"vw":74.841552},{"c":74.95,"h":75.04,"l":74.83,"n":56,"o":74.83,"t":"2026-10-02T16:45:00Z","v":1521,"vw":75.000702},{"c":75.06,"h":75.16,"l":75.01,"n":96,"o":75.01,"t":"2026-10-02T17:00:00Z","v":1428,"vw":75.063008},{"c":74.99,"h":75.075,"l":74.945,"n":336,"o":75.075,"t":"2026-10-02T17:15:00Z","v":7416,"vw":75.017279},{"c":75.18,"h":75.1968,"l":74.965,"n":85,"o":74.965,"t":"2026-10-02T17:30:00Z","v":1720,"vw":75.08983},{"c":75.175,"h":75.25,"l":75.07,"n":81,"o":75.18,"t":"2026-10-02T17:45:00Z","v":2101,"vw":75.200231},{"c":75.175,"h":75.175,"l":74.99,"n":166,"o":75.145,"t":"2026-10-02T18:00:00Z","v":2776,"vw":75.085458},{"c":75.245,"h":75.3,"l":75.135,"n":205,"o":75.22,"t":"2026-10-02T18:15:00Z","v":6431,"vw":75.229229},{"c":75.31,"h":75.325,"l":75.255,"n":61,"o":75.255,"t":"2026-10-02T18:30:00Z","v":1451,"vw":75.2925},{"c":75.27,"h":75.41,"l":75.21,"n":221,"o":75.225,"t":"2026-10-02T18:45:00Z","v":3963,"vw":75.299621},{"c":75.11,"h":75.41,"l":75.11,"n":185,"o":75.27,"t":"2026-10-02T19:00:00Z","v":2780,"vw":75.213057},{"c":75.17,"h":75.25,"l":75.13,"n":236,"o":75.22,"t":"2026-10-02T19:15:00Z","v":7161,"vw":75.19622},{"c":75.26,"h":75.375,"l":75.205,"n":386,"o":75.21,"t":"2026-10-02T19:30:00Z","v":6842,"vw":75.252482},{"c":75.02,"h":75.34,"l":74.82,"n":1397,"o":75.34,"t":"2026-10-02T19:45:00Z","v":38007,"vw":75.014136},{"c":74.99,"h":74.99,"l":74.99,"n":36,"o":74.99,"t":"2026-10-02T20:00:00Z","v":77192,"vw":74.99},{"c":74.98,"h":74.99,"l":74.98,"n":5,"o":74.99,"t":"2026-10-05T08:00:00Z","v":203,"vw":74.985},{"c":74,"h":75.2261,"l":74,"n":89,"o":74.59,"t":"2026-10-05T13:30:00Z","v":9030,"vw":74.560932},{"c":73.725,"h":74.04,"l":73.725,"n":75,"o":74.03,"t":"2026-10-05T13:45:00Z","v":2802,"vw":73.974003},{"c":74.96,"h":74.96,"l":74.24,"n":120,"o":74.24,"t":"2026-10-05T14:00:00Z","v":2864,"vw":74.785},{"c":75.58,"h":75.85,"l":75.17,"n":93,"o":75.18,"t":"2026-10-05T14:15:00Z","v":3295,"vw":75.454283},{"c":75.485,"h":75.5495,"l":74.97,"n":104,"o":75.37,"t":"2026-10-05T14:30:00Z","v":4472,"vw":75.273697},{"c":75.02,"h":75.5,"l":75,"n":92,"o":75.265,"t":"2026-10-05T14:45:00Z","v":3196,"vw":75.131424},{"c":75.05,"h":75.19,"l":74.85,"n":120,"o":75.095,"t":"2026-10-05T15:00:00Z","v":3848,"vw":74.993753},{"c":75.05,"h":75.18,"l":74.84,"n":120,"o":74.85,"t":"2026-10-05T15:15:00Z","v":3493,"vw":74.967885},{"c":75.255,"h":75.255,"l":75.185,"n":49,"o":75.185,"t":"2026-10-05T15:30:00Z","v":1251,"vw":75.205},{"c":75.15,"h":75.17,"l":75.08,"n":80,"o":75.08,"t":"2026-10-05T15:45:00Z","v":3601,"vw":75.125476},{"c":75.255,"h":75.44,"l":75.235,"n":28,"o":75.44,"t":"2026-10-05T16:00:00Z","v":854,"vw":75.348334},{"c":75.4,"h":75.48,"l":75.3,"n":79,"o":75.3,"t":"2026-10-05T16:15:00Z","v":2654,"vw":75.383862},{"c":75.695,"h":75.695,"l":75.55,"n":28,"o":75.55,"t":"2026-10-05T16:30:00Z","v":647,"vw":75.618},{"c":75.86,"h":75.87,"l":75.7,"n":213,"o":75.7,"t":"2026-10-05T16:45:00Z","v":9272,"vw":75.781396},{"c":75.69,"h":75.73,"l":75.67,"n":33,"o":75.72,"t":"2026-10-05T17:00:00Z","v":866,"vw":75.695833},{"c":75.5349,"h":75.5349,"l":75.5349,"n":12,"o":75.5349,"t":"2026-10-05T17:15:00Z","v":287,"vw":75.5349},{"c":75.5701,"h":75.72,"l":75.5701,"n":21,"o":75.72,"t":"2026-10-05T17:30:00Z","v":818,"vw":75.595724},{"c":76.095,"h":76.095,"l":75.83,"n":75,"o":75.83,"t":"2026-10-05T17:45:00Z","v":2353,"vw":75.90125},{"c":75.8225,"h":76.15,"l":75.82,"n":151,"o":76.13,"t":"2026-10-05T18:00:00Z","v":3554,"vw":75.981347},{"c":75.65,"h":75.8,"l":75.65,"n":14,"o":75.8,"t":"2026-10-05T18:15:00Z","v":259,"vw":75.725},{"c":75.63,"h":75.63,"l":75.5,"n":63,"o":75.5701,"t":"2026-10-05T18:30:00Z","v":2392,"vw":75.567481},{"c":75.72,"h":75.72,"l":75.335,"n":148,"o":75.39,"t":"2026-10-05T18:45:00Z","v":6166,"vw":75.466131},{"c":75.92,"h":75.92,"l":75.69,"n":108,"o":75.7625,"t":"2026-10-05T19:00:00Z","v":3137,"vw":75.784567},{"c":75.69,"h":75.8071,"l":75.655,"n":162,"o":75.77,"t":"2026-10-05T19:15:00Z","v":4424,"vw":75.737076},{"c":75.53,"h":75.62,"l":75.44,"n":195,"o":75.62,"t":"2026-10-05T19:30:00Z","v":4727,"vw":75.508603},{"c":74.86,"h":75.46,"l":74.82,"n":1478,"o":75.46,"t":"2026-10-05T19:45:00Z","v":48732,"vw":74.995523},{"c":74.84,"h":74.84,"l":74.84,"n":51,"o":74.84,"t":"2026-10-05T20:00:00Z","v":90779,"vw":74.84},{"c":75.62,"h":75.62,"l":74.94,"n":67,"o":75.32,"t":"2026-10-06T13:30:00Z","v":2398,"vw":75.260575},{"c":75.395,"h":75.6,"l":75.395,"n":25,"o":75.6,"t":"2026-10-06T13:45:00Z","v":445,"vw":75.463333},{"c":75.86,"h":76.04,"l":75.395,"n":259,"o":75.395,"t":"2026-10-06T14:00:00Z","v":10723,"vw":75.782016},{"c":75.36,"h":75.83,"l":75.36,"n":133,"o":75.72,"t":"2026-10-06T14:15:00Z","v":3409,"vw":75.546795},{"c":75.58,"h":75.59,"l":75.29,"n":90,"o":75.34,"t":"2026-10-06T14:30:00Z","v":3559,"vw":75.453848},{"c":75.39,"h":75.615,"l":75.39,"n":116,"o":75.4,"t":"2026-10-06T14:45:00Z","v":4073,"vw":75.498483},{"c":75.6,"h":75.82,"l":75.39,"n":229,"o":75.39,"t":"2026-10-06T15:00:00Z","v":9926,"vw":75.688085},{"c":75.89,"h":76.02,"l":75.61,"n":143,"o":75.61,"t":"2026-10-06T15:15:00Z","v":5066,"vw":75.810676},{"c":75.94,"h":75.97,"l":75.78,"n":184,"o":75.78,"t":"2026-10-06T15:30:00Z","v":4374,"vw":75.844773},{"c":75.8163,"h":75.96,"l":75.79,"n":125,"o":75.96,"t":"2026-10-06T15:45:00Z","v":3489,"vw":75.879689},{"c":75.82,"h":75.98,"l":75.78,"n":117,"o":75.81,"t":"2026-10-06T16:00:00Z","v":3465,"vw":75.895251},{"c":75.68,"h":75.96,"l":75.67,"n":135,"o":75.82,"t":"2026-10-06T16:15:00Z","v":3699,"vw":75.823959},{"c":75.92,"h":75.945,"l":75.67,"n":227,"o":75.69,"t":"2026-10-06T16:30:00Z","v":5174,"vw":75.82943},{"c":75.83,"h":75.88,"l":75.67,"n":129,"o":75.83,"t":"2026-10-06T16:45:00Z","v":3106,"vw":75.815178},{"c":76,"h":76.05,"l":75.73,"n":178,"o":75.73,"t":"2026-10-06T17:00:00Z","v":3966,"vw":75.904922},{"c":75.79,"h":75.88,"l":75.65,"n":130,"o":75.87,"t":"2026-10-06T17:15:00Z","v":3225,"vw":75.800398},{"c":75.53,"h":75.79,"l":75.32,"n":242,"o":75.69,"t":"2026-10-06T17:30:00Z","v":7557,"vw":75.64032},{"c":75.53,"h":75.63,"l":75.47,"n":94,"o":75.47,"t":"2026-10-06T17:45:00Z","v":2272,"vw":75.549231},{"c":75.46,"h":75.6,"l":75.32,"n":134,"o":75.53,"t":"2026-10-06T18:00:00Z","v":2535,"vw":75.507931},{"c":75.38,"h":75.57,"l":75.32,"n":181,"o":75.46,"t":"2026-10-06T18:15:00Z","v":4210,"vw":75.459279},{"c":75.37,"h":75.37,"l":75.3,"n":220,"o":75.32,"t":"2026-10-06T18:30:00Z","v":4829,"vw":75.32868},{"c":75.42,"h":75.46,"l":75.3,"n":318,"o":75.32,"t":"2026-10-06T18:45:00Z","v":6010,"vw":75.365807},{"c":75.23,"h":75.45,"l":75.04,"n":272,"o":75.37,"t":"2026-10-06T19:00:00Z","v":5459,"vw":75.306295},{"c":75.25,"h":75.29,"l":75.09,"n":446,"o":75.19,"t":"2026-10-06T19:15:00Z","v":10298,"vw":75.202073},{"c":75.3267,"h":75.45,"l":75.12,"n":495,"o":75.17,"t":"2026-10-06T19:30:00Z","v":12129,"vw":75.25712},{"c":75.58,"h":75.69,"l":75.22,"n":1368,"o":75.32,"t":"2026-10-06T19:45:00Z","v":34934,"vw":75.453013},{"c":75.45,"h":75.45,"l":75.45,"n":53,"o":75.45,"t":"2026-10-06T20:00:00Z","v":60919,"vw":75.45},{"c":75.44,"h":75.44,"l":75.44,"n":3,"o":75.44,"t":"2026-10-07T10:30:00Z","v":200,"vw":75.44},{"c":74.31,"h":74.9699,"l":73.74,"n":139,"o":74.19,"t":"2026-10-07T13:30:00Z","v":9566,"vw":74.326902},{"c":73.5825,"h":74.31,"l":73.51,"n":92,"o":74.31,"t":"2026-10-07T13:45:00Z","v":3288,"vw":73.987482},{"c":73.17,"h":73.17,"l":73.17,"n":6,"o":73.17,"t":"2026-10-07T14:00:00Z","v":328,"vw":73.17},{"c":73.245,"h":73.395,"l":73.01,"n":60,"o":73.395,"t":"2026-10-07T14:15:00Z","v":1969,"vw":73.148333},{"c":73.1102,"h":73.7853,"l":73.03,"n":122,"o":73.13,"t":"2026-10-07T14:30:00Z","v":3515,"vw":73.311017},{"c":72.96,"h":72.99,"l":72.96,"n":45,"o":72.99,"t":"2026-10-07T14:45:00Z","v":714,"vw":72.975},{"c":72.98,"h":73.19,"l":72.98,"n":158,"o":73.09,"t":"2026-10-07T15:00:00Z","v":3282,"vw":73.069138},{"c":72.76,"h":72.76,"l":72.47,"n":151,"o":72.54,"t":"2026-10-07T15:15:00Z","v":3490,"vw":72.551779},{"c":72.45,"h":72.9299,"l":72.4204,"n":274,"o":72.77,"t":"2026-10-07T15:30:00Z","v":13227,"vw":72.717011},{"c":72.8,"h":72.88,"l":72.78,"n":102,"o":72.78,"t":"2026-10-07T15:45:00Z","v":2118,"vw":72.834357},{"c":73,"h":73,"l":72.88,"n":84,"o":72.93,"t":"2026-10-07T16:00:00Z","v":1781,"vw":72.919546},{"c":73.18,"h":73.18,"l":73.08,"n":85,"o":73.12,"t":"2026-10-07T16:15:00Z","v":2251,"vw":73.122},{"c":73.05,"h":73.21,"l":73.05,"n":48,"o":73.065,"t":"2026-10-07T16:30:00Z","v":1054,"vw":73.077143},{"c":72.89,"h":73.17,"l":72.88,"n":200,"o":73.115,"t":"2026-10-07T16:45:00Z","v":6724,"vw":72.976724},{"c":72.83,"h":72.905,"l":72.74,"n":169,"o":72.87,"t":"2026-10-07T17:00:00Z","v":3875,"vw":72.817823},{"c":72.82,"h":72.99,"l":72.82,"n":149,"o":72.92,"t":"2026-10-07T17:15:00Z","v":4199,"vw":72.911502},{"c":72.77,"h":72.83,"l":72.77,"n":131,"o":72.8,"t":"2026-10-07T17:30:00Z","v":2483,"vw":72.790201},{"c":72.815,"h":73.0799,"l":72.815,"n":92,"o":72.89,"t":"2026-10-07T17:45:00Z","v":2554,"vw":72.880391},{"c":72.7075,"h":72.825,"l":72.7075,"n":108,"o":72.805,"t":"2026-10-07T18:00:00Z","v":1704,"vw":72.774062},{"c":72.66,"h":72.7,"l":72.54,"n":199,"o":72.7,"t":"2026-10-07T18:15:00Z","v":4728,"vw":72.60036},{"c":72.62,"h":72.63,"l":72.55,"n":140,"o":72.63,"t":"2026-10-07T18:30:00Z","v":2281,"vw":72.595662},{"c":72.53,"h":72.53,"l":72.43,"n":202,"o":72.48,"t":"2026-10-07T18:45:00Z","v":3667,"vw":72.480949},{"c":72.6,"h":72.6,"l":72.4,"n":222,"o":72.41,"t":"2026-10-07T19:00:00Z","v":5023,"vw":72.483177},{"c":72.85,"h":72.85,"l":72.69,"n":304,"o":72.69,"t":"2026-10-07T19:15:00Z","v":6029,"vw":72.789616},{"c":72.86,"h":72.89,"l":72.79,"n":265,"o":72.86,"t":"2026-10-07T19:30:00Z","v":5495,"vw":72.838478},{"c":72.915,"h":73.08,"l":72.71,"n":1325,"o":72.86,"t":"2026-10-07T19:45:00Z","v":36890,"vw":72.883386},{"c":72.92,"h":72.92,"l":72.92,"n":59,"o":72.92,"t":"2026-10-07T20:00:00Z","v":72418,"vw":72.92},{"c":72.84,"h":72.84,"l":72.84,"n":15,"o":72.84,"t":"2026-10-08T09:45:00Z","v":280,"vw":72.84},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-10-08T10:30:00Z","v":196,"vw":72},{"c":72.49,"h":72.51,"l":72.06,"n":127,"o":72.5,"t":"2026-10-08T13:30:00Z","v":5882,"vw":72.329349},{"c":73.11,"h":73.13,"l":72.22,"n":176,"o":72.27,"t":"2026-10-08T13:45:00Z","v":9782,"vw":72.662803},{"c":73.26,"h":73.29,"l":73.015,"n":163,"o":73.15,"t":"2026-10-08T14:00:00Z","v":8185,"vw":73.171728},{"c":73.37,"h":73.46,"l":73.28,"n":109,"o":73.28,"t":"2026-10-08T14:15:00Z","v":2836,"vw":73.369498},{"c":73.285,"h":73.395,"l":73.285,"n":44,"o":73.395,"t":"2026-10-08T14:30:00Z","v":1297,"vw":73.337143},{"c":73.08,"h":73.155,"l":73.08,"n":128,"o":73.115,"t":"2026-10-08T14:45:00Z","v":4233,"vw":73.117955},{"c":72.91,"h":73.15,"l":72.91,"n":116,"o":73.1443,"t":"2026-10-08T15:00:00Z","v":2627,"vw":73.08317},{"c":72.845,"h":72.891,"l":72.74,"n":66,"o":72.8,"t":"2026-10-08T15:15:00Z","v":2814,"vw":72.814019},{"c":73.25,"h":73.25,"l":72.845,"n":106,"o":72.8755,"t":"2026-10-08T15:30:00Z","v":2952,"vw":73.034474},{"c":73.5,"h":73.5299,"l":73.34,"n":165,"o":73.39,"t":"2026-10-08T15:45:00Z","v":4561,"vw":73.466594},{"c":73.715,"h":73.715,"l":73.33,"n":142,"o":73.5,"t":"2026-10-08T16:00:00Z","v":3242,"vw":73.432973},{"c":73.79,"h":74.51,"l":73.74,"n":255,"o":73.79,"t":"2026-10-08T16:15:00Z","v":8531,"vw":74.197443},{"c":74.13,"h":74.13,"l":73.81,"n":138,"o":73.84,"t":"2026-10-08T16:30:00Z","v":3485,"vw":73.938676},{"c":74.55,"h":74.55,"l":74.06,"n":150,"o":74.06,"t":"2026-10-08T16:45:00Z","v":3302,"vw":74.318627},{"c":74.33,"h":74.33,"l":73.99,"n":143,"o":74.32,"t":"2026-10-08T17:00:00Z","v":3356,"vw":74.186889},{"c":74.425,"h":74.56,"l":74.19,"n":245,"o":74.19,"t":"2026-10-08T17:15:00Z","v":9464,"vw":74.413704},{"c":74.765,"h":74.765,"l":74.565,"n":214,"o":74.565,"t":"2026-10-08T17:30:00Z","v":6217,"vw":74.654499},{"c":74.65,"h":75.01,"l":74.4961,"n":341,"o":74.89,"t":"2026-10-08T17:45:00Z","v":8798,"vw":74.677888},{"c":74.79,"h":74.8,"l":74.4,"n":315,"o":74.49,"t":"2026-10-08T18:00:00Z","v":10739,"vw":74.587695},{"c":74.35,"h":74.82,"l":74.35,"n":135,"o":74.82,"t":"2026-10-08T18:15:00Z","v":3831,"vw":74.506746},{"c":74.5299,"h":74.5299,"l":74.29,"n":207,"o":74.305,"t":"2026-10-08T18:30:00Z","v":6078,"vw":74.382919},{"c":74.405,"h":74.46,"l":74.325,"n":131,"o":74.46,"t":"2026-10-08T18:45:00Z","v":2686,"vw":74.389045},{"c":74.56,"h":74.615,"l":74.37,"n":173,"o":74.375,"t":"2026-10-08T19:00:00Z","v":5247,"vw":74.506916},{"c":74.36,"h":74.57,"l":74.33,"n":365,"o":74.52,"t":"2026-10-08T19:15:00Z","v":7836,"vw":74.450443},{"c":74.42,"h":74.61,"l":74.36,"n":425,"o":74.37,"t":"2026-10-08T19:30:00Z","v":11785,"vw":74.461364},{"c":74.2,"h":74.47,"l":74.2,"n":1457,"o":74.42,"t":"2026-10-08T19:45:00Z","v":49729,"vw":74.301798},{"c":74.22,"h":74.22,"l":74.22,"n":29,"o":74.22,"t":"2026-10-08T20:00:00Z","v":68611,"vw":74.22},{"c":73.15,"h":74.22,"l":73.15,"n":15,"o":74.22,"t":"2026-10-09T09:45:00Z","v":508,"vw":73.683835},{"c":73.31,"h":73.84,"l":73.015,"n":86,"o":73.84,"t":"2026-10-09T13:30:00Z","v":3978,"vw":73.591672},{"c":73.6,"h":73.6,"l":73.07,"n":103,"o":73.07,"t":"2026-10-09T13:45:00Z","v":2544,"vw":73.35375},{"c":73.27,"h":73.46,"l":73.26,"n":76,"o":73.45,"t":"2026-10-09T14:00:00Z","v":2847,"vw":73.416842},{"c":73.335,"h":73.49,"l":73.325,"n":63,"o":73.49,"t":"2026-10-09T14:15:00Z","v":1089,"vw":73.35473},{"c":73.175,"h":73.175,"l":72.98,"n":70,"o":73.07,"t":"2026-10-09T14:30:00Z","v":2124,"vw":73.10875},{"c":73.12,"h":73.22,"l":73.085,"n":80,"o":73.22,"t":"2026-10-09T14:45:00Z","v":1508,"vw":73.156834},{"c":73.375,"h":73.375,"l":73.155,"n":131,"o":73.155,"t":"2026-10-09T15:00:00Z","v":4106,"vw":73.2845},{"c":73.26,"h":73.425,"l":73.2101,"n":63,"o":73.42,"t":"2026-10-09T15:15:00Z","v":1398,"vw":73.332789},{"c":73.23,"h":73.23,"l":73.09,"n":77,"o":73.205,"t":"2026-10-09T15:30:00Z","v":3005,"vw":73.200141},{"c":73.085,"h":73.09,"l":73.06,"n":43,"o":73.07,"t":"2026-10-09T15:45:00Z","v":1186,"vw":73.079},{"c":73,"h":73.154,"l":73,"n":50,"o":73.0148,"t":"2026-10-09T16:00:00Z","v":4969,"vw":73.09061},{"c":73.03,"h":73.13,"l":72.995,"n":93,"o":72.995,"t":"2026-10-09T16:15:00Z","v":5541,"vw":73.029052},{"c":73.08,"h":73.12,"l":73.08,"n":60,"o":73.12,"t":"2026-10-09T16:30:00Z","v":1672,"vw":73.113548},{"c":73.15,"h":73.3102,"l":73.03,"n":94,"o":73.21,"t":"2026-10-09T16:45:00Z","v":3948,"vw":73.117228},{"c":73.13,"h":73.28,"l":73.12,"n":124,"o":73.14,"t":"2026-10-09T17:00:00Z","v":5769,"vw":73.242524},{"c":73.1521,"h":73.28,"l":73.1521,"n":67,"o":73.19,"t":"2026-10-09T17:15:00Z","v":2112,"vw":73.225893},{"c":73.39,"h":73.39,"l":73.25,"n":153,"o":73.35,"t":"2026-10-09T17:30:00Z","v":3425,"vw":73.296214},{"c":73.43,"h":73.43,"l":73.4,"n":48,"o":73.4,"t":"2026-10-09T17:45:00Z","v":1369,"vw":73.422053},{"c":73.385,"h":73.515,"l":73.385,"n":160,"o":73.5,"t":"2026-10-09T18:00:00Z","v":3375,"vw":73.469638},{"c":73.32,"h":73.435,"l":73.32,"n":59,"o":73.42,"t":"2026-10-09T18:15:00Z","v":925,"vw":73.40125},{"c":73.37,"h":73.48,"l":73.32,"n":70,"o":73.48,"t":"2026-10-09T18:30:00Z","v":1151,"vw":73.415},{"c":73.7,"h":73.7,"l":73.37,"n":253,"o":73.37,"t":"2026-10-09T18:45:00Z","v":8127,"vw":73.539496},{"c":73.63,"h":73.7,"l":73.51,"n":237,"o":73.51,"t":"2026-10-09T19:00:00Z","v":6280,"vw":73.642374},{"c":73.69,"h":73.77,"l":73.55,"n":326,"o":73.6,"t":"2026-10-09T19:15:00Z","v":10816,"vw":73.646365},{"c":73.84,"h":73.84,"l":73.605,"n":289,"o":73.63,"t":"2026-10-09T19:30:00Z","v":7086,"vw":73.696309},{"c":73.48,"h":73.84,"l":73.48,"n":1119,"o":73.84,"t":"2026-10-09T19:45:00Z","v":42967,"vw":73.679177},{"c":73.57,"h":73.57,"l":73.57,"n":41,"o":73.57,"t":"2026-10-09T20:00:00Z","v":48563,"vw":73.57},{"c":73.55,"h":73.57,"l":73.55,"n":8,"o":73.57,"t":"2026-10-12T12:30:00Z","v":206,"vw":73.56},{"c":72.82,"h":73.3,"l":72.5,"n":162,"o":72.51,"t":"2026-10-12T13:30:00Z","v":13807,"vw":72.571127},{"c":72.43,"h":72.75,"l":72.255,"n":39,"o":72.75,"t":"2026-10-12T13:45:00Z","v":1559,"vw":72.47424},{"c":73.425,"h":73.425,"l":72.415,"n":302,"o":72.54,"t":"2026-10-12T14:00:00Z","v":15994,"vw":72.931154},{"c":73.34,"h":73.34,"l":73.05,"n":107,"o":73.3,"t":"2026-10-12T14:15:00Z","v":4230,"vw":73.236715},{"c":73.72,"h":73.805,"l":73.39,"n":111,"o":73.39,"t":"2026-10-12T14:30:00Z","v":3028,"vw":73.579036},{"c":73.76,"h":73.86,"l":73.67,"n":78,"o":73.67,"t":"2026-10-12T14:45:00Z","v":2513,"vw":73.771282},{"c":73.79,"h":73.84,"l":73.56,"n":198,"o":73.64,"t":"2026-10-12T15:00:00Z","v":6432,"vw":73.708554},{"c":73.91,"h":73.9499,"l":73.81,"n":69,"o":73.81,"t":"2026-10-12T15:15:00Z","v":1976,"vw":73.85998},{"c":74.01,"h":74.01,"l":73.95,"n":76,"o":73.97,"t":"2026-10-12T15:30:00Z","v":1767,"vw":73.992621},{"c":73.92,"h":74.055,"l":73.89,"n":134,"o":74.055,"t":"2026-10-12T15:45:00Z","v":3604,"vw":73.969091},{"c":73.97,"h":73.97,"l":73.95,"n":63,"o":73.95,"t":"2026-10-12T16:00:00Z","v":1609,"vw":73.961429},{"c":73.97,"h":73.99,"l":73.93,"n":27,"o":73.99,"t":"2026-10-12T16:15:00Z","v":1061,"vw":73.973333},{"c":73.49,"h":73.935,"l":73.49,"n":212,"o":73.935,"t":"2026-10-12T16:30:00Z","v":6266,"vw":73.699227},{"c":73.71,"h":73.71,"l":73.47,"n":205,"o":73.47,"t":"2026-10-12T16:45:00Z","v":5681,"vw":73.595571},{"c":73.66,"h":73.69,"l":73.6101,"n":108,"o":73.6101,"t":"2026-10-12T17:00:00Z","v":2397,"vw":73.672703},{"c":73.66,"h":73.74,"l":73.62,"n":148,"o":73.675,"t":"2026-10-12T17:15:00Z","v":3844,"vw":73.692171},{"c":73.49,"h":73.735,"l":73.43,"n":236,"o":73.735,"t":"2026-10-12T17:30:00Z","v":6623,"vw":73.62224},{"c":73.23,"h":73.54,"l":73.215,"n":207,"o":73.38,"t":"2026-10-12T17:45:00Z","v":5550,"vw":73.451746},{"c":73.305,"h":73.44,"l":73.27,"n":323,"o":73.4,"t":"2026-10-12T18:00:00Z","v":9076,"vw":73.360794},{"c":73.41,"h":73.455,"l":73.335,"n":163,"o":73.335,"t":"2026-10-12T18:15:00Z","v":3978,"vw":73.390963},{"c":73.46,"h":73.505,"l":73.35,"n":213,"o":73.41,"t":"2026-10-12T18:30:00Z","v":5164,"vw":73.444524},{"c":73.25,"h":73.405,"l":73.11,"n":318,"o":73.27,"t":"2026-10-12T18:45:00Z","v":8161,"vw":73.24363},{"c":73.24,"h":73.36,"l":73.19,"n":217,"o":73.19,"t":"2026-10-12T19:00:00Z","v":4447,"vw":73.243669},{"c":73.32,"h":73.4,"l":73.25,"n":271,"o":73.28,"t":"2026-10-12T19:15:00Z","v":6489,"vw":73.311594},{"c":73.52,"h":73.56,"l":73.25,"n":662,"o":73.32,"t":"2026-10-12T19:30:00Z","v":19220,"vw":73.409442},{"c":73.39,"h":73.745,"l":73.29,"n":1820,"o":73.545,"t":"2026-10-12T19:45:00Z","v":58970,"vw":73.460702},{"c":73.41,"h":73.41,"l":73.41,"n":44,"o":73.41,"t":"2026-10-12T20:00:00Z","v":62308,"vw":73.41},{"c":74.37,"h":74.79,"l":74.25,"n":118,"o":74.32,"t":"2026-10-13T13:30:00Z","v":5489,"vw":74.483142},{"c":73.86,"h":74.43,"l":73.86,"n":145,"o":74.35,"t":"2026-10-13T13:45:00Z","v":4260,"vw":74.136215},{"c":73.615,"h":74.02,"l":73.388,"n":211,"o":73.74,"t":"2026-10-13T14:00:00Z","v":5700,"vw":73.84802},{"c":73.435,"h":73.7,"l":73.435,"n":72,"o":73.495,"t":"2026-10-13T14:15:00Z","v":2640,"vw":73.638303},{"c":73.6,"h":73.61,"l":73.265,"n":268,"o":73.61,"t":"2026-10-13T14:30:00Z","v":10582,"vw":73.377003},{"c":73.625,"h":73.7099,"l":73.44,"n":128,"o":73.52,"t":"2026-10-13T14:45:00Z","v":4781,"vw":73.558021},{"c":73.62,"h":73.72,"l":73.58,"n":121,"o":73.62,"t":"2026-10-13T15:00:00Z","v":3869,"vw":73.636397},{"c":73.39,"h":73.66,"l":73.2301,"n":194,"o":73.575,"t":"2026-10-13T15:15:00Z","v":9769,"vw":73.451676},{"c":73.39,"h":73.39,"l":73.38,"n":39,"o":73.38,"t":"2026-10-13T15:30:00Z","v":533,"vw":73.3875},{"c":73.34,"h":73.35,"l":73.085,"n":327,"o":73.12,"t":"2026-10-13T15:45:00Z","v":9967,"vw":73.227398},{"c":73.39,"h":73.39,"l":73.225,"n":161,"o":73.29,"t":"2026-10-13T16:00:00Z","v":3329,"vw":73.30117},{"c":73.55,"h":73.55,"l":73.465,"n":75,"o":73.52,"t":"2026-10-13T16:15:00Z","v":1361,"vw":73.525},{"c":73.8,"h":73.8,"l":73.64,"n":198,"o":73.64,"t":"2026-10-13T16:30:00Z","v":4732,"vw":73.716661},{"c":73.905,"h":73.9999,"l":73.75,"n":232,"o":73.85,"t":"2026-10-13T16:45:00Z","v":5313,"vw":73.915287},{"c":73.91,"h":73.91,"l":73.9,"n":48,"o":73.9,"t":"2026-10-13T17:00:00Z","v":1563,"vw":73.906369},{"c":73.955,"h":74.01,"l":73.925,"n":126,"o":73.96,"t":"2026-10-13T17:15:00Z","v":3163,"vw":73.98275},{"c":74.075,"h":74.19,"l":73.98,"n":192,"o":74.04,"t":"2026-10-13T17:30:00Z","v":5735,"vw":74.087883},{"c":73.94,"h":74.07,"l":73.9,"n":133,"o":74.07,"t":"2026-10-13T17:45:00Z","v":3216,"vw":73.963472},{"c":74.165,"h":74.21,"l":73.955,"n":241,"o":73.955,"t":"2026-10-13T18:00:00Z","v":5480,"vw":74.102818},{"c":74.17,"h":74.17,"l":74.07,"n":256,"o":74.15,"t":"2026-10-13T18:15:00Z","v":8197,"vw":74.128206},{"c":74.22,"h":74.25,"l":74.2,"n":119,"o":74.2,"t":"2026-10-13T18:30:00Z","v":3087,"vw":74.235},{"c":74.36,"h":74.375,"l":74.12,"n":297,"o":74.2075,"t":"2026-10-13T18:45:00Z","v":6250,"vw":74.187904},{"c":74.335,"h":74.38,"l":74.2347,"n":277,"o":74.36,"t":"2026-10-13T19:00:00Z","v":5406,"vw":74.298856},{"c":74.325,"h":74.39,"l":74.22,"n":222,"o":74.29,"t":"2026-10-13T19:15:00Z","v":5508,"vw":74.306151},{"c":74.26,"h":74.38,"l":74.26,"n":381,"o":74.2825,"t":"2026-10-13T19:30:00Z","v":7834,"vw":74.318425},{"c":74.06,"h":74.32,"l":74.02,"n":1190,"o":74.22,"t":"2026-10-13T19:45:00Z","v":32779,"vw":74.158535},{"c":74.08,"h":74.08,"l":74.08,"n":46,"o":74.08,"t":"2026-10-13T20:00:00Z","v":59257,"vw":74.08},{"c":74.08,"h":74.08,"l":74.08,"n":4,"o":74.08,"t":"2026-10-14T10:00:00Z","v":201,"vw":74.08},{"c":73.42,"h":73.785,"l":73.02,"n":55,"o":73.4,"t":"2026-10-14T13:30:00Z","v":6923,"vw":73.389994},{"c":73.62,"h":73.83,"l":73.49,"n":182,"o":73.605,"t":"2026-10-14T13:45:00Z","v":6591,"vw":73.602269},{"c":73.05,"h":73.6625,"l":73.05,"n":136,"o":73.6625,"t":"2026-10-14T14:00:00Z","v":3031,"vw":73.349423},{"c":73.51,"h":73.51,"l":73.18,"n":139,"o":73.19,"t":"2026-10-14T14:15:00Z","v":3398,"vw":73.30834},{"c":73.805,"h":73.805,"l":73.48,"n":120,"o":73.57,"t":"2026-10-14T14:30:00Z","v":3020,"vw":73.624722},{"c":73.115,"h":73.855,"l":73.115,"n":202,"o":73.855,"t":"2026-10-14T14:45:00Z","v":8975,"vw":73.398062},{"c":73.26,"h":73.41,"l":73.165,"n":157,"o":73.165,"t":"2026-10-14T15:00:00Z","v":4572,"vw":73.306667},{"c":73.49,"h":73.49,"l":73.43,"n":65,"o":73.43,"t":"2026-10-14T15:15:00Z","v":1416,"vw":73.456587},{"c":73.28,"h":73.56,"l":73.28,"n":128,"o":73.56,"t":"2026-10-14T15:30:00Z","v":3729,"vw":73.415251},{"c":73.47,"h":73.47,"l":73.28,"n":140,"o":73.31,"t":"2026-10-14T15:45:00Z","v":3765,"vw":73.433023},{"c":73.61,"h":73.615,"l":73.44,"n":68,"o":73.44,"t":"2026-10-14T16:00:00Z","v":2391,"vw":73.505113},{"c":73.46,"h":73.68,"l":73.385,"n":228,"o":73.53,"t":"2026-10-14T16:15:00Z","v":16021,"vw":73.589719},{"c":73.355,"h":73.4,"l":73.34,"n":58,"o":73.4,"t":"2026-10-14T16:30:00Z","v":2005,"vw":73.362772},{"c":73.44,"h":73.44,"l":73.21,"n":148,"o":73.21,"t":"2026-10-14T16:45:00Z","v":3292,"vw":73.357319},{"c":73.3,"h":73.53,"l":73.3,"n":148,"o":73.465,"t":"2026-10-14T17:00:00Z","v":3250,"vw":73.406521},{"c":73.175,"h":73.46,"l":73.05,"n":166,"o":73.41,"t":"2026-10-14T17:15:00Z","v":4596,"vw":73.300267},{"c":73.18,"h":73.23,"l":73.06,"n":176,"o":73.23,"t":"2026-10-14T17:30:00Z","v":3842,"vw":73.179482},{"c":72.94,"h":73.17,"l":72.94,"n":143,"o":73.17,"t":"2026-10-14T17:45:00Z","v":3024,"vw":73.034305},{"c":72.98,"h":72.99,"l":72.815,"n":181,"o":72.84,"t":"2026-10-14T18:00:00Z","v":4169,"vw":72.893657},{"c":73.28,"h":73.28,"l":73.05,"n":174,"o":73.05,"t":"2026-10-14T18:15:00Z","v":4168,"vw":73.17272},{"c":73.195,"h":73.29,"l":73.13,"n":146,"o":73.23,"t":"2026-10-14T18:30:00Z","v":3153,"vw":73.228214},{"c":73.11,"h":73.21,"l":73.11,"n":156,"o":73.2,"t":"2026-10-14T18:45:00Z","v":3680,"vw":73.171276},{"c":73.33,"h":73.33,"l":73.15,"n":285,"o":73.15,"t":"2026-10-14T19:00:00Z","v":9539,"vw":73.2882},{"c":73.31,"h":73.48,"l":73.31,"n":379,"o":73.33,"t":"2026-10-14T19:15:00Z","v":8499,"vw":73.370998},{"c":73.5825,"h":73.685,"l":73.32,"n":597,"o":73.32,"t":"2026-10-14T19:30:00Z","v":16458,"vw":73.523281},{"c":73.98,"h":74.06,"l":73.51,"n":1456,"o":73.58,"t":"2026-10-14T19:45:00Z","v":51120,"vw":73.833153},{"c":73.98,"h":73.98,"l":73.98,"n":43,"o":73.98,"t":"2026-10-14T20:00:00Z","v":73200,"vw":73.98},{"c":74.71,"h":74.71,"l":74.71,"n":6,"o":74.71,"t":"2026-10-15T11:45:00Z","v":157,"vw":74.71},{"c":75.34,"h":75.81,"l":74.695,"n":102,"o":75.09,"t":"2026-10-15T13:30:00Z","v":5793,"vw":75.307641},{"c":75.57,"h":75.86,"l":75.385,"n":195,"o":75.39,"t":"2026-10-15T13:45:00Z","v":13274,"vw":75.519395},{"c":76.05,"h":76.05,"l":75.52,"n":293,"o":75.52,"t":"2026-10-15T14:00:00Z","v":10463,"vw":75.650644},{"c":75.94,"h":76,"l":75.92,"n":73,"o":75.92,"t":"2026-10-15T14:15:00Z","v":1554,"vw":75.975},{"c":75.925,"h":76.25,"l":75.925,"n":110,"o":76.06,"t":"2026-10-15T14:30:00Z","v":2129,"vw":76.126111},{"c":75.48,"h":75.72,"l":75.48,"n":85,"o":75.72,"t":"2026-10-15T14:45:00Z","v":1984,"vw":75.528501},{"c":75.56,"h":75.75,"l":75.48,"n":142,"o":75.48,"t":"2026-10-15T15:00:00Z","v":4186,"vw":75.654045},{"c":75.66,"h":75.82,"l":75.48,"n":162,"o":75.55,"t":"2026-10-15T15:15:00Z","v":4994,"vw":75.667569},{"c":75.365,"h":75.535,"l":75.255,"n":98,"o":75.485,"t":"2026-10-15T15:30:00Z","v":2526,"vw":75.384427},{"c":75.545,"h":75.69,"l":75.44,"n":104,"o":75.69,"t":"2026-10-15T15:45:00Z","v":2471,"vw":75.5275},{"c":75.415,"h":75.52,"l":75.33,"n":82,"o":75.46,"t":"2026-10-15T16:00:00Z","v":1479,"vw":75.424375},{"c":75.595,"h":75.595,"l":75.34,"n":135,"o":75.49,"t":"2026-10-15T16:15:00Z","v":2876,"vw":75.445399},{"c":75.57,"h":75.65,"l":75.57,"n":110,"o":75.58,"t":"2026-10-15T16:30:00Z","v":3796,"vw":75.605448},{"c":75.51,"h":75.51,"l":75.355,"n":30,"o":75.38,"t":"2026-10-15T16:45:00Z","v":786,"vw":75.4395},{"c":75.51,"h":75.65,"l":75.49,"n":216,"o":75.51,"t":"2026-10-15T17:00:00Z","v":4849,"vw":75.566093},{"c":75.5375,"h":75.64,"l":75.465,"n":189,"o":75.53,"t":"2026-10-15T17:15:00Z","v":4716,"vw":75.572524},{"c":75.7851,"h":75.805,"l":75.785,"n":39,"o":75.7975,"t":"2026-10-15T17:30:00Z","v":836,"vw":75.79231},{"c":75.68,"h":75.68,"l":75.57,"n":114,"o":75.65,"t":"2026-10-15T17:45:00Z","v":2506,"vw":75.632402},{"c":75.7,"h":75.71,"l":75.68,"n":101,"o":75.71,"t":"2026-10-15T18:00:00Z","v":2647,"vw":75.694387},{"c":75.46,"h":75.75,"l":75.46,"n":215,"o":75.75,"t":"2026-10-15T18:15:00Z","v":4579,"vw":75.594589},{"c":75.625,"h":75.625,"l":75.31,"n":273,"o":75.31,"t":"2026-10-15T18:30:00Z","v":4419,"vw":75.543676},{"c":75.495,"h":75.495,"l":75.35,"n":316,"o":75.4832,"t":"2026-10-15T18:45:00Z","v":6798,"vw":75.429556},{"c":75.49,"h":75.59,"l":75.48,"n":142,"o":75.59,"t":"2026-10-15T19:00:00Z","v":2941,"vw":75.528779},{"c":75.18,"h":75.43,"l":75.055,"n":265,"o":75.43,"t":"2026-10-15T19:15:00Z","v":7970,"vw":75.163514},{"c":75.32,"h":75.325,"l":75.19,"n":433,"o":75.215,"t":"2026-10-15T19:30:00Z","v":12967,"vw":75.261762},{"c":75.41,"h":75.61,"l":75.08,"n":1170,"o":75.29,"t":"2026-10-15T19:45:00Z","v":37215,"vw":75.409866},{"c":75.48,"h":75.48,"l":75.48,"n":21,"o":75.48,"t":"2026-10-15T20:00:00Z","v":57461,"vw":75.48},{"c":76.65,"h":76.65,"l":75.14,"n":57,"o":75.56,"t":"2026-10-16T13:30:00Z","v":8702,"vw":75.634168},{"c":77.38,"h":77.38,"l":76.665,"n":64,"o":77.105,"t":"2026-10-16T13:45:00Z","v":4841,"vw":77.185344},{"c":76.64,"h":77.2499,"l":76.535,"n":94,"o":77.04,"t":"2026-10-16T14:00:00Z","v":3003,"vw":76.944168},{"c":76.28,"h":76.4,"l":76.155,"n":58,"o":76.4,"t":"2026-10-16T14:15:00Z","v":3801,"vw":76.317085},{"c":75.8,"h":76.26,"l":75.79,"n":137,"o":76.22,"t":"2026-10-16T14:30:00Z","v":3544,"vw":75.980517},{"c":76.425,"h":76.46,"l":75.85,"n":132,"o":75.85,"t":"2026-10-16T14:45:00Z","v":14947,"vw":76.051844},{"c":76.66,"h":76.86,"l":76.425,"n":162,"o":76.425,"t":"2026-10-16T15:00:00Z","v":5766,"vw":76.679238},{"c":76.3,"h":76.62,"l":76.3,"n":78,"o":76.53,"t":"2026-10-16T15:15:00Z","v":3229,"vw":76.546711},{"c":76.14,"h":76.52,"l":76.14,"n":161,"o":76.325,"t":"2026-10-16T15:30:00Z","v":5081,"vw":76.409507},{"c":76.35,"h":76.38,"l":75.865,"n":127,"o":75.865,"t":"2026-10-16T15:45:00Z","v":5613,"vw":76.229692},{"c":76.485,"h":76.485,"l":76.28,"n":107,"o":76.28,"t":"2026-10-16T16:00:00Z","v":2519,"vw":76.368295},{"c":76.26,"h":76.57,"l":76.17,"n":160,"o":76.495,"t":"2026-10-16T16:15:00Z","v":4990,"vw":76.409814},{"c":76.01,"h":76.27,"l":76.01,"n":77,"o":76.26,"t":"2026-10-16T16:30:00Z","v":2022,"vw":76.2105},{"c":76.04,"h":76.04,"l":75.83,"n":174,"o":75.92,"t":"2026-10-16T16:45:00Z","v":10472,"vw":75.940476},{"c":75.76,"h":76.01,"l":75.75,"n":100,"o":76.01,"t":"2026-10-16T17:00:00Z","v":2586,"vw":75.888251},{"c":75.835,"h":76.13,"l":75.835,"n":113,"o":75.895,"t":"2026-10-16T17:15:00Z","v":2952,"vw":75.958581},{"c":76.355,"h":76.355,"l":76.01,"n":178,"o":76.015,"t":"2026-10-16T17:30:00Z","v":6210,"vw":76.125019},{"c":76.045,"h":76.36,"l":75.965,"n":79,"o":76.36,"t":"2026-10-16T17:45:00Z","v":2525,"vw":76.144831},{"c":75.73,"h":75.92,"l":75.62,"n":67,"o":75.92,"t":"2026-10-16T18:00:00Z","v":2411,"vw":75.735423},{"c":75.695,"h":75.85,"l":75.5,"n":151,"o":75.735,"t":"2026-10-16T18:15:00Z","v":4612,"vw":75.655},{"c":75.94,"h":75.94,"l":75.69,"n":121,"o":75.78,"t":"2026-10-16T18:30:00Z","v":2296,"vw":75.784676},{"c":75.865,"h":75.94,"l":75.78,"n":132,"o":75.86,"t":"2026-10-16T18:45:00Z","v":3697,"vw":75.839624},{"c":75.99,"h":75.99,"l":75.72,"n":288,"o":75.94,"t":"2026-10-16T19:00:00Z","v":8384,"vw":75.887516},{"c":75.99,"h":76.14,"l":75.855,"n":194,"o":76.06,"t":"2026-10-16T19:15:00Z","v":6184,"vw":75.999935},{"c":75.77,"h":76.05,"l":75.76,"n":262,"o":75.99,"t":"2026-10-16T19:30:00Z","v":5778,"vw":75.862307},{"c":76.13,"h":76.35,"l":75.74,"n":1040,"o":75.74,"t":"2026-10-16T19:45:00Z","v":38674,"vw":76.131722},{"c":76.13,"h":76.13,"l":76.13,"n":53,"o":76.13,"t":"2026-10-16T20:00:00Z","v":63701,"vw":76.13},{"c":76.09,"h":76.13,"l":76.09,"n":9,"o":76.13,"t":"2026-10-19T10:15:00Z","v":210,"vw":76.11},{"c":76.115,"h":76.21,"l":75.18,"n":73,"o":76.21,"t":"2026-10-19T13:30:00Z","v":4335,"vw":75.744331},{"c":75.41,"h":76.115,"l":75.395,"n":116,"o":75.48,"t":"2026-10-19T13:45:00Z","v":3156,"vw":75.539407},{"c":76.39,"h":76.39,"l":75.74,"n":36,"o":75.74,"t":"2026-10-19T14:00:00Z","v":909,"vw":76.00793},{"c":76.03,"h":76.03,"l":75.915,"n":20,"o":75.915,"t":"2026-10-19T14:15:00Z","v":378,"vw":75.953333},{"c":75.82,"h":75.83,"l":75.71,"n":103,"o":75.75,"t":"2026-10-19T14:30:00Z","v":1941,"vw":75.773636},{"c":75.8,"h":75.85,"l":75.8,"n":31,"o":75.85,"t":"2026-10-19T14:45:00Z","v":1607,"vw":75.804564},{"c":75.99,"h":75.99,"l":75.92,"n":32,"o":75.92,"t":"2026-10-19T15:00:00Z","v":718,"vw":75.966667},{"c":76.0875,"h":76.29,"l":76,"n":72,"o":76.09,"t":"2026-10-19T15:15:00Z","v":2348,"vw":76.080739},{"c":76.12,"h":76.12,"l":75.96,"n":55,"o":75.96,"t":"2026-10-19T15:30:00Z","v":1389,"vw":76.054896},{"c":75.93,"h":75.98,"l":75.93,"n":66,"o":75.95,"t":"2026-10-19T15:45:00Z","v":1546,"vw":75.9475},{"c":75.76,"h":75.82,"l":75.74,"n":65,"o":75.82,"t":"2026-10-19T16:00:00Z","v":1403,"vw":75.773333},{"c":75.59,"h":75.59,"l":75.59,"n":7,"o":75.59,"t":"2026-10-19T16:15:00Z","v":194,"vw":75.59},{"c":75.66,"h":75.66,"l":75.56,"n":82,"o":75.58,"t":"2026-10-19T16:30:00Z","v":2776,"vw":75.615761},{"c":75.42,"h":75.615,"l":75.42,"n":111,"o":75.59,"t":"2026-10-19T16:45:00Z","v":2984,"vw":75.5375},{"c":75.19,"h":75.41,"l":75.19,"n":51,"o":75.24,"t":"2026-10-19T17:00:00Z","v":1458,"vw":75.260833},{"c":75.46,"h":75.46,"l":75.38,"n":61,"o":75.39,"t":"2026-10-19T17:15:00Z","v":4346,"vw":75.388712},{"c":75.5,"h":75.59,"l":75.32,"n":182,"o":75.32,"t":"2026-10-19T17:30:00Z","v":7750,"vw":75.479451},{"c":75.64,"h":75.64,"l":75.265,"n":165,"o":75.44,"t":"2026-10-19T17:45:00Z","v":10489,"vw":75.330701},{"c":75.605,"h":75.67,"l":75.49,"n":92,"o":75.56,"t":"2026-10-19T18:00:00Z","v":3005,"vw":75.552411},{"c":75.56,"h":75.6,"l":75.4101,"n":110,"o":75.6,"t":"2026-10-19T18:15:00Z","v":2685,"vw":75.517238},{"c":75.41,"h":75.47,"l":75.41,"n":123,"o":75.47,"t":"2026-10-19T18:30:00Z","v":2741,"vw":75.4525},{"c":75.22,"h":75.39,"l":75.22,"n":59,"o":75.39,"t":"2026-10-19T18:45:00Z","v":829,"vw":75.31},{"c":75.41,"h":75.5099,"l":75.22,"n":208,"o":75.25,"t":"2026-10-19T19:00:00Z","v":8473,"vw":75.34708},{"c":75.25,"h":75.4728,"l":75.25,"n":135,"o":75.35,"t":"2026-10-19T19:15:00Z","v":3271,"vw":75.383147},{"c":75.24,"h":75.28,"l":75.12,"n":427,"o":75.23,"t":"2026-10-19T19:30:00Z","v":10267,"vw":75.193732},{"c":75.12,"h":75.33,"l":74.88,"n":1016,"o":75.3,"t":"2026-10-19T19:45:00Z","v":32006,"vw":75.06406},{"c":75.12,"h":75.12,"l":75.12,"n":40,"o":75.12,"t":"2026-10-19T20:00:00Z","v":108188,"vw":75.12},{"c":75.09,"h":75.12,"l":75.09,"n":12,"o":75.12,"t":"2026-10-20T09:45:00Z","v":210,"vw":75.105},{"c":76.08,"h":76.08,"l":76.08,"n":4,"o":76.08,"t":"2026-10-20T10:30:00Z","v":249,"vw":76.08},{"c":75.83,"h":75.83,"l":75.01,"n":53,"o":75.69,"t":"2026-10-20T13:30:00Z","v":3629,"vw":75.525109},{"c":76.96,"h":76.96,"l":76.67,"n":75,"o":76.76,"t":"2026-10-20T13:45:00Z","v":1980,"vw":76.75582},{"c":76.07,"h":76.67,"l":75.815,"n":128,"o":76.67,"t":"2026-10-20T14:00:00Z","v":5045,"vw":76.047722},{"c":76.01,"h":76.08,"l":75.695,"n":362,"o":75.92,"t":"2026-10-20T14:15:00Z","v":10114,"vw":75.918379},{"c":76.215,"h":76.72,"l":76.03,"n":86,"o":76.375,"t":"2026-10-20T14:30:00Z","v":3862,"vw":76.323558},{"c":76.45,"h":76.45,"l":76.13,"n":179,"o":76.13,"t":"2026-10-20T14:45:00Z","v":6972,"vw":76.353069},{"c":76.345,"h":76.685,"l":76.345,"n":155,"o":76.685,"t":"2026-10-20T15:00:00Z","v":4043,"vw":76.46525},{"c":76.56,"h":76.56,"l":76.5,"n":79,"o":76.56,"t":"2026-10-20T15:15:00Z","v":1565,"vw":76.546667},{"c":76.25,"h":76.43,"l":76.15,"n":86,"o":76.43,"t":"2026-10-20T15:30:00Z","v":2891,"vw":76.248},{"c":75.97,"h":76.35,"l":75.97,"n":130,"o":76.21,"t":"2026-10-20T15:45:00Z","v":3711,"vw":76.130939},{"c":75.93,"h":75.93,"l":75.795,"n":98,"o":75.805,"t":"2026-10-20T16:00:00Z","v":1778,"vw":75.87625},{"c":75.885,"h":75.935,"l":75.63,"n":210,"o":75.935,"t":"2026-10-20T16:15:00Z","v":4650,"vw":75.782669},{"c":75.84,"h":75.965,"l":75.84,"n":65,"o":75.88,"t":"2026-10-20T16:30:00Z","v":1644,"vw":75.883473},{"c":75.445,"h":75.99,"l":75.445,"n":225,"o":75.915,"t":"2026-10-20T16:45:00Z","v":5426,"vw":75.808981},{"c":75.81,"h":75.81,"l":75.46,"n":174,"o":75.46,"t":"2026-10-20T17:00:00Z","v":8782,"vw":75.668992},{"c":75.71,"h":75.86,"l":75.51,"n":316,"o":75.755,"t":"2026-10-20T17:15:00Z","v":12183,"vw":75.661457},{"c":76.085,"h":76.12,"l":75.755,"n":241,"o":75.775,"t":"2026-10-20T17:30:00Z","v":12859,"vw":75.938405},{"c":76.055,"h":76.08,"l":76.03,"n":98,"o":76.08,"t":"2026-10-20T17:45:00Z","v":2691,"vw":76.067188},{"c":76.23,"h":76.44,"l":76.1,"n":494,"o":76.12,"t":"2026-10-20T18:00:00Z","v":41909,"vw":76.346574},{"c":76.075,"h":76.43,"l":76.075,"n":60,"o":76.395,"t":"2026-10-20T18:15:00Z","v":1573,"vw":76.364545},{"c":76.145,"h":76.285,"l":76.055,"n":131,"o":76.055,"t":"2026-10-20T18:30:00Z","v":3321,"vw":76.173223},{"c":76.12,"h":76.345,"l":76.04,"n":232,"o":76.195,"t":"2026-10-20T18:45:00Z","v":5465,"vw":76.197673},{"c":76.415,"h":76.58,"l":76.265,"n":325,"o":76.265,"t":"2026-10-20T19:00:00Z","v":9355,"vw":76.421336},{"c":76.49,"h":76.54,"l":76.31,"n":453,"o":76.415,"t":"2026-10-20T19:15:00Z","v":14398,"vw":76.448864},{"c":76.8,"h":76.805,"l":76.3,"n":584,"o":76.49,"t":"2026-10-20T19:30:00Z","v":20579,"vw":76.607692},{"c":76.28,"h":76.79,"l":76.16,"n":1560,"o":76.67,"t":"2026-10-20T19:45:00Z","v":59074,"vw":76.406179},{"c":76.28,"h":76.28,"l":76.28,"n":38,"o":76.28,"t":"2026-10-20T20:00:00Z","v":71660,"vw":76.28},{"c":76.23,"h":76.28,"l":76.23,"n":10,"o":76.28,"t":"2026-10-21T09:45:00Z","v":332,"vw":76.255},{"c":76.09,"h":76.7,"l":75.62,"n":73,"o":76.7,"t":"2026-10-21T13:30:00Z","v":3970,"vw":76.403665},{"c":76.52,"h":76.63,"l":76.09,"n":32,"o":76.09,"t":"2026-10-21T13:45:00Z","v":799,"vw":76.2525},{"c":76.055,"h":76.21,"l":75.585,"n":147,"o":76.095,"t":"2026-10-21T14:00:00Z","v":3600,"vw":75.993726},{"c":76.07,"h":76.44,"l":76.07,"n":77,"o":76.235,"t":"2026-10-21T14:15:00Z","v":2361,"vw":76.265798},{"c":76.47,"h":76.47,"l":76.32,"n":175,"o":76.445,"t":"2026-10-21T14:30:00Z","v":5341,"vw":76.388017},{"c":76.31,"h":76.7896,"l":76.31,"n":130,"o":76.445,"t":"2026-10-21T14:45:00Z","v":6428,"vw":76.526871},{"c":76.18,"h":76.4775,"l":76.095,"n":193,"o":76.17,"t":"2026-10-21T15:00:00Z","v":7071,"vw":76.244608},{"c":75.9925,"h":76.23,"l":75.91,"n":237,"o":76.1637,"t":"2026-10-21T15:15:00Z","v":10725,"vw":76.069352},{"c":75.69,"h":76.05,"l":75.66,"n":243,"o":75.9825,"t":"2026-10-21T15:30:00Z","v":10180,"vw":75.905526},{"c":75.925,"h":75.97,"l":75.675,"n":131,"o":75.68,"t":"2026-10-21T15:45:00Z","v":5280,"vw":75.850424},{"c":75.85,"h":76.01,"l":75.84,"n":241,"o":75.925,"t":"2026-10-21T16:00:00Z","v":8687,"vw":75.94431},{"c":75.94,"h":75.97,"l":75.8501,"n":58,"o":75.96,"t":"2026-10-21T16:15:00Z","v":2439,"vw":75.948338},{"c":76.265,"h":76.39,"l":75.98,"n":256,"o":76.02,"t":"2026-10-21T16:30:00Z","v":10963,"vw":76.165679},{"c":75.96,"h":76.12,"l":75.96,"n":113,"o":76.12,"t":"2026-10-21T16:45:00Z","v":3511,"vw":76.022353},{"c":76.425,"h":76.4451,"l":75.89,"n":242,"o":75.89,"t":"2026-10-21T17:00:00Z","v":10371,"vw":76.183506},{"c":76.04,"h":76.44,"l":76.04,"n":110,"o":76.44,"t":"2026-10-21T17:15:00Z","v":5221,"vw":76.3087},{"c":76.24,"h":76.295,"l":76.17,"n":62,"o":76.17,"t":"2026-10-21T17:30:00Z","v":1691,"vw":76.217441},{"c":76.365,"h":76.445,"l":76.18,"n":273,"o":76.245,"t":"2026-10-21T17:45:00Z","v":11389,"vw":76.293468},{"c":76.13,"h":76.24,"l":76.13,"n":61,"o":76.24,"t":"2026-10-21T18:00:00Z","v":1281,"vw":76.193102},{"c":75.86,"h":76.13,"l":75.86,"n":215,"o":76.11,"t":"2026-10-21T18:15:00Z","v":7701,"vw":76.026328},{"c":75.93,"h":76.03,"l":75.91,"n":186,"o":75.91,"t":"2026-10-21T18:30:00Z","v":6428,"vw":75.974027},{"c":75.29,"h":75.97,"l":75.29,"n":208,"o":75.95,"t":"2026-10-21T18:45:00Z","v":5058,"vw":75.792515},{"c":75.28,"h":75.3,"l":74.95,"n":480,"o":75.23,"t":"2026-10-21T19:00:00Z","v":15476,"vw":75.098648},{"c":75.58,"h":75.58,"l":75.39,"n":232,"o":75.44,"t":"2026-10-21T19:15:00Z","v":7152,"vw":75.486119},{"c":75.52,"h":75.595,"l":75.43,"n":454,"o":75.595,"t":"2026-10-21T19:30:00Z","v":12253,"vw":75.512487},{"c":75.59,"h":75.76,"l":75.49,"n":1261,"o":75.55,"t":"2026-10-21T19:45:00Z","v":55380,"vw":75.625829},{"c":75.59,"h":75.59,"l":75.59,"n":33,"o":75.59,"t":"2026-10-21T20:00:00Z","v":93520,"vw":75.59},{"c":76.48,"h":76.48,"l":76.48,"n":5,"o":76.48,"t":"2026-10-22T08:15:00Z","v":191,"vw":76.48},{"c":75.2,"h":75.5,"l":75.2,"n":14,"o":75.5,"t":"2026-10-22T11:30:00Z","v":1440,"vw":75.432123},{"c":75.675,"h":76.305,"l":75.675,"n":26,"o":75.95,"t":"2026-10-22T13:30:00Z","v":3184,"vw":76.00116},{"c":76.615,"h":77.2525,"l":75.81,"n":422,"o":76.2,"t":"2026-10-22T13:45:00Z","v":32130,"vw":76.116387},{"c":77.12,"h":77.57,"l":76.67,"n":212,"o":76.955,"t":"2026-10-22T14:00:00Z","v":7236,"vw":77.051229},{"c":76.37,"h":77.28,"l":76.37,"n":174,"o":77.12,"t":"2026-10-22T14:15:00Z","v":11994,"vw":76.844029},{"c":76.58,"h":76.9,"l":75.68,"n":223,"o":76.35,"t":"2026-10-22T14:30:00Z","v":12616,"vw":76.330407},{"c":77.41,"h":77.46,"l":76.68,"n":184,"o":76.69,"t":"2026-10-22T14:45:00Z","v":3906,"vw":77.026018},{"c":77.45,"h":77.5,"l":77.15,"n":205,"o":77.44,"t":"2026-10-22T15:00:00Z","v":5845,"vw":77.346138},{"c":77.725,"h":78.135,"l":77.705,"n":130,"o":77.72,"t":"2026-10-22T15:15:00Z","v":5080,"vw":77.837889},{"c":78.125,"h":78.409,"l":77.6989,"n":102,"o":77.735,"t":"2026-10-22T15:30:00Z","v":9033,"vw":78.014791},{"c":78.07,"h":78.325,"l":77.95,"n":171,"o":78.135,"t":"2026-10-22T15:45:00Z","v":5189,"vw":78.16561},{"c":78.12,"h":78.555,"l":77.9,"n":249,"o":78.1,"t":"2026-10-22T16:00:00Z","v":16979,"vw":78.280724},{"c":78.4306,"h":78.485,"l":78.1,"n":125,"o":78.1,"t":"2026-10-22T16:15:00Z","v":2682,"vw":78.269948},{"c":77.82,"h":78.355,"l":77.82,"n":111,"o":78.355,"t":"2026-10-22T16:30:00Z","v":3216,"vw":78.111139},{"c":77.62,"h":77.9225,"l":77.575,"n":656,"o":77.82,"t":"2026-10-22T16:45:00Z","v":29197,"vw":77.736682},{"c":77.57,"h":77.8,"l":77.57,"n":74,"o":77.79,"t":"2026-10-22T17:00:00Z","v":2029,"vw":77.693659},{"c":77.465,"h":77.67,"l":77.445,"n":182,"o":77.67,"t":"2026-10-22T17:15:00Z","v":5861,"vw":77.547026},{"c":77.3,"h":77.56,"l":77.29,"n":100,"o":77.37,"t":"2026-10-22T17:30:00Z","v":3640,"vw":77.412582},{"c":77.2903,"h":77.5099,"l":77,"n":111,"o":77.31,"t":"2026-10-22T17:45:00Z","v":2946,"vw":77.180247},{"c":77.36,"h":77.36,"l":76.93,"n":139,"o":77.04,"t":"2026-10-22T18:00:00Z","v":3580,"vw":77.196077},{"c":77.54,"h":77.6,"l":77.52,"n":124,"o":77.6,"t":"2026-10-22T18:15:00Z","v":2013,"vw":77.549444},{"c":77.45,"h":77.5,"l":77.34,"n":196,"o":77.5,"t":"2026-10-22T18:30:00Z","v":7438,"vw":77.411332},{"c":77.74,"h":77.965,"l":77.55,"n":362,"o":77.55,"t":"2026-10-22T18:45:00Z","v":9690,"vw":77.717415},{"c":78.075,"h":78.4,"l":77.8,"n":349,"o":77.8,"t":"2026-10-22T19:00:00Z","v":9255,"vw":78.073183},{"c":77.81,"h":78.025,"l":77.78,"n":199,"o":77.95,"t":"2026-10-22T19:15:00Z","v":5186,"vw":77.877311},{"c":77.88,"h":77.97,"l":77.6,"n":608,"o":77.79,"t":"2026-10-22T19:30:00Z","v":15042,"vw":77.794475},{"c":78.25,"h":78.305,"l":77.83,"n":1694,"o":77.84,"t":"2026-10-22T19:45:00Z","v":57671,"vw":78.111075},{"c":78.29,"h":78.29,"l":78.29,"n":46,"o":78.29,"t":"2026-10-22T20:00:00Z","v":103350,"vw":78.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4702968773587629,"strike":94.04703122641237,"iv":0.4674859324936876,"gamma":0.016752981347586474,"theta":-0.03168045971504709,"vega":0.03804902874967359,"rho":0.005556582440006256,"breakevenPct":20.7272041177304},{"delta":0.15,"premium":0.7667846434478054,"strike":91.08215356552195,"iv":0.4691660254541574,"gamma":0.02226955851547026,"theta":-0.042546723680634634,"vega":0.05075530311720325,"rho":0.008335462955999176,"breakevenPct":17.3188634678372},{"delta":0.2,"premium":0.9877606678723713,"strike":87.94980603868416,"iv":0.4317668781958351,"gamma":0.029862501322779705,"theta":-0.046902949075790734,"vega":0.06112671765277538,"rho":0.011139454000966852,"breakevenPct":13.600161842580821},{"delta":0.25,"premium":1.1791983184907762,"strike":84.88769877503547,"iv":0.3771658948601875,"gamma":0.03816013160662148,"theta":-0.04782973670606122,"vega":0.06989852358760384,"rho":0.013958333291032098,"breakevenPct":9.933448835772449},{"delta":0.3,"premium":1.5173255960012466,"strike":83.58720924614906,"iv":0.3782193290321986,"gamma":0.04128642158122852,"theta":-0.052061906256136804,"vega":0.07594507936777604,"rho":0.016782028727098195,"breakevenPct":8.704221282603514},{"delta":0.35,"premium":1.8575842696629212,"strike":82.30805243445693,"iv":0.3778945692883895,"gamma":0.04431460674157303,"theta":-0.05579962546816479,"vega":0.08148370786516854,"rho":0.019600916572592407,"breakevenPct":7.504964496257301},{"delta":0.4,"premium":2.2087078651685395,"strike":81.13764044943821,"iv":0.3705443820224719,"gamma":0.04684269662921348,"theta":-0.05701685393258427,"vega":0.08443314606741574,"rho":0.022395297432000673,"breakevenPct":6.458485521275683},{"delta":0.45,"premium":2.5655555555555556,"strike":79.97119341563786,"iv":0.3636408230452675,"gamma":0.04926543209876543,"theta":-0.058241481481481484,"vega":0.08729308641975309,"rho":0.025186773499694563,"breakevenPct":5.424382387525107},{"delta":0.5,"premium":3.121111111111111,"strike":78.94238683127573,"iv":0.37224164609053495,"gamma":0.048030864197530866,"theta":-0.059722962962962964,"vega":0.08704617283950618,"rho":0.027877411797875194,"breakevenPct":4.819897742223561},{"delta":0.55,"premium":3.6766666666666667,"strike":77.91358024691358,"iv":0.38084246913580244,"gamma":0.046796296296296294,"theta":-0.06120444444444444,"vega":0.08679925925925926,"rho":0.03056805009605583,"breakevenPct":4.215413096922013},{"delta":0.6,"premium":4.278646288209607,"strike":76.8471615720524,"iv":0.3839344104803493,"gamma":0.045203231441048035,"theta":-0.060546550218340614,"vega":0.08453257641921398,"rho":0.033227654849781206,"breakevenPct":3.622184008509395},{"delta":0.65,"premium":4.911834061135371,"strike":75.75545851528385,"iv":0.38332305676855893,"gamma":0.04336917030567686,"theta":-0.05845048034934498,"vega":0.08090812227074236,"rho":0.035866397588672126,"breakevenPct":3.036521364694348},{"delta":0.7,"premium":5.614995083579154,"strike":74.62143559488692,"iv":0.3829757128810226,"gamma":0.040934021632251724,"theta":-0.05568259587020649,"vega":0.07624975417895773,"rho":0.038458330094429886,"breakevenPct":2.486180455314938},{"delta":0.75,"premium":6.475368731563422,"strike":73.39233038348083,"iv":0.3832215339233039,"gamma":0.03714837758112094,"theta":-0.05140530973451328,"vega":0.06926843657817108,"rho":0.04094509155691449,"breakevenPct":2.0151987674597467},{"delta":0.8,"premium":7.32749077490775,"strike":72.1840405904059,"iv":0.3777759225092251,"gamma":0.03313616236162361,"theta":-0.045999815498154975,"vega":0.06116678966789667,"rho":0.04344041393990513,"breakevenPct":1.5602648681998244},{"delta":0.85,"premium":8.157749077490774,"strike":71.0309040590406,"iv":0.3572500922509225,"gamma":0.02852361623616237,"theta":-0.03760498154981551,"vega":0.050096678966789675,"rho":0.045958419637813254,"breakevenPct":1.1478517518602125},{"delta":0.9,"premium":9.223506493506493,"strike":69.65584415584416,"iv":0.343318961038961,"gamma":0.023216103896103905,"theta":-0.029384155844155845,"vega":0.03860311688311689,"rho":0.04829964750879696,"breakevenPct":0.7527789620010832}],"put":[{"delta":0.1,"premium":0.5271097046413502,"strike":66.54008438818565,"iv":0.46960590717299583,"gamma":0.01658860759493671,"theta":-0.029267088607594936,"vega":0.03760042194092827,"rho":-0.006870213277859992,"breakevenPct":15.681473133804696},{"delta":0.15,"premium":0.830379746835443,"strike":69.17721518987342,"iv":0.45420506329113924,"gamma":0.023075949367088608,"theta":-0.03828607594936709,"vega":0.050786075949367085,"rho":-0.010316311540271007,"breakevenPct":12.700427330389612},{"delta":0.2,"premium":1.5230565140176113,"strike":69.1481572763582,"iv":0.5813290691431142,"gamma":0.022092420729883294,"theta":-0.05852937729411316,"vega":0.06101494493633116,"rho":-0.014001104511676996,"breakevenPct":13.622300725072694},{"delta":0.25,"premium":1.8091894294504476,"strike":71.87323266143284,"iv":0.5143135657747286,"gamma":0.028114842900709883,"theta":-0.05923720063223254,"vega":0.06978328238646843,"rho":-0.01739301370744308,"breakevenPct":10.507033807660772},{"delta":0.3,"premium":2.214420654911839,"strike":73.71221662468514,"iv":0.4880870277078086,"gamma":0.032118387909319895,"theta":-0.06133954659949622,"vega":0.07621246851385391,"rho":-0.02088020890610603,"breakevenPct":8.675698084336068},{"delta":0.35,"premium":2.6658036677454153,"strike":75.24541531823085,"iv":0.4746759439050701,"gamma":0.0353024811218986,"theta":-0.06349816612729234,"vega":0.08147918015102482,"rho":-0.024400434597788255,"breakevenPct":7.29389238665803},{"delta":0.4,"premium":3.1647249190938513,"strike":76.59385113268608,"iv":0.4641042071197411,"gamma":0.037513915857605176,"theta":-0.06403754045307443,"vega":0.08466148867313916,"rho":-0.02794119316907733,"breakevenPct":6.208805449492621},{"delta":0.45,"premium":3.7162271805273837,"strike":77.9158215010142,"iv":0.45641784989858014,"gamma":0.03911643002028398,"theta":-0.06426693711967546,"vega":0.08696632860040568,"rho":-0.0315154909761563,"breakevenPct":5.224684735615264},{"delta":0.5,"premium":4.375456389452332,"strike":79.18356997971603,"iv":0.4546430020283976,"gamma":0.039471399594320486,"theta":-0.06386125760649088,"vega":0.08747342799188641,"rho":-0.0351585033150975,"breakevenPct":4.4474216499378105},{"delta":0.55,"premium":5.075541795665635,"strike":80.45923632610939,"iv":0.45203044375644996,"gamma":0.03946119711042311,"theta":-0.06258968008255934,"vega":0.08699174406604747,"rho":-0.03882855493445703,"breakevenPct":3.712230769646502},{"delta":0.6,"premium":5.84953560371517,"strike":81.74922600619195,"iv":0.44790247678018574,"gamma":0.038790402476780186,"theta":-0.05975170278637771,"vega":0.08472136222910218,"rho":-0.04254752030828115,"breakevenPct":3.053148036177319},{"delta":0.65,"premium":6.8104113110539855,"strike":83.17159383033419,"iv":0.4495564267352185,"gamma":0.03716426735218509,"theta":-0.05686426735218509,"vega":0.08138521850899742,"rho":-0.046400005759426204,"breakevenPct":2.4636830766634294},{"delta":0.7,"premium":8.031491002570693,"strike":84.77827763496144,"iv":0.4592607969151671,"gamma":0.03420796915167095,"theta":-0.053907969151670954,"vega":0.07656516709511568,"rho":-0.05043839715554917,"breakevenPct":1.971150041651888},{"delta":0.75,"premium":9.950047214353164,"strike":87.03493862134088,"iv":0.4783039660056657,"gamma":0.02989291784702549,"theta":-0.049389423984891406,"vega":0.06914400377714824,"rho":-0.05500502957968417,"breakevenPct":1.5392880227516712},{"delta":0.8,"premium":11.980264400377717,"strike":89.39565627950897,"iv":0.4988422096317281,"gamma":0.025360339943342768,"theta":-0.044620774315391874,"vega":0.06130642115203021,"rho":-0.05965622959299048,"breakevenPct":1.1171389971500192},{"delta":0.85,"premium":15.431864406779658,"strike":93.15254237288136,"iv":0.5371386440677965,"gamma":0.019723389830508475,"theta":-0.03822983050847458,"vega":0.051040338983050854,"rho":-0.06542335373970024,"breakevenPct":0.7271963646676651},{"delta":0.9,"premium":23.41323529411766,"strike":101.38235294117648,"iv":0.6555076470588236,"gamma":0.012132352941176464,"theta":-0.03344176470588233,"vega":0.03856294117647057,"rho":-0.07475495101097471,"breakevenPct":0.4098637794624812}]},"raw":{"call":[{"delta":0.1,"premium":0.4702968773587629,"strike":94.04703122641237,"iv":0.4674859324936876,"gamma":0.016752981347586474,"theta":-0.03168045971504709,"vega":0.03804902874967359,"rho":0.005556582440006256,"breakevenPct":20.7272041177304},{"delta":0.15,"premium":0.7667846434478054,"strike":91.08215356552195,"iv":0.4691660254541574,"gamma":0.02226955851547026,"theta":-0.042546723680634634,"vega":0.05075530311720325,"rho":0.008335462955999176,"breakevenPct":17.3188634678372},{"delta":0.2,"premium":0.9877606678723713,"strike":87.94980603868416,"iv":0.4317668781958351,"gamma":0.029862501322779705,"theta":-0.046902949075790734,"vega":0.06112671765277538,"rho":0.011139454000966852,"breakevenPct":13.600161842580821},{"delta":0.25,"premium":1.1791983184907762,"strike":84.88769877503547,"iv":0.3771658948601875,"gamma":0.03816013160662148,"theta":-0.04782973670606122,"vega":0.06989852358760384,"rho":0.013958333291032098,"breakevenPct":9.933448835772449},{"delta":0.3,"premium":1.5173255960012466,"strike":83.58720924614906,"iv":0.3782193290321986,"gamma":0.04128642158122852,"theta":-0.052061906256136804,"vega":0.07594507936777604,"rho":0.016782028727098195,"breakevenPct":8.704221282603514},{"delta":0.35,"premium":1.8575842696629212,"strike":82.30805243445693,"iv":0.3778945692883895,"gamma":0.04431460674157303,"theta":-0.05579962546816479,"vega":0.08148370786516854,"rho":0.019600916572592407,"breakevenPct":7.504964496257301},{"delta":0.4,"premium":2.2087078651685395,"strike":81.13764044943821,"iv":0.3705443820224719,"gamma":0.04684269662921348,"theta":-0.05701685393258427,"vega":0.08443314606741574,"rho":0.022395297432000673,"breakevenPct":6.458485521275683},{"delta":0.45,"premium":2.5655555555555556,"strike":79.97119341563786,"iv":0.3636408230452675,"gamma":0.04926543209876543,"theta":-0.058241481481481484,"vega":0.08729308641975309,"rho":0.025186773499694563,"breakevenPct":5.424382387525107},{"delta":0.5,"premium":3.121111111111111,"strike":78.94238683127573,"iv":0.37224164609053495,"gamma":0.048030864197530866,"theta":-0.059722962962962964,"vega":0.08704617283950618,"rho":0.027877411797875194,"breakevenPct":4.819897742223561},{"delta":0.55,"premium":3.6766666666666667,"strike":77.91358024691358,"iv":0.38084246913580244,"gamma":0.046796296296296294,"theta":-0.06120444444444444,"vega":0.08679925925925926,"rho":0.03056805009605583,"breakevenPct":4.215413096922013},{"delta":0.6,"premium":4.278646288209607,"strike":76.8471615720524,"iv":0.3839344104803493,"gamma":0.045203231441048035,"theta":-0.060546550218340614,"vega":0.08453257641921398,"rho":0.033227654849781206,"breakevenPct":3.622184008509395},{"delta":0.65,"premium":4.911834061135371,"strike":75.75545851528385,"iv":0.38332305676855893,"gamma":0.04336917030567686,"theta":-0.05845048034934498,"vega":0.08090812227074236,"rho":0.035866397588672126,"breakevenPct":3.036521364694348},{"delta":0.7,"premium":5.614995083579154,"strike":74.62143559488692,"iv":0.3829757128810226,"gamma":0.040934021632251724,"theta":-0.05568259587020649,"vega":0.07624975417895773,"rho":0.038458330094429886,"breakevenPct":2.486180455314938},{"delta":0.75,"premium":6.475368731563422,"strike":73.39233038348083,"iv":0.3832215339233039,"gamma":0.03714837758112094,"theta":-0.05140530973451328,"vega":0.06926843657817108,"rho":0.04094509155691449,"breakevenPct":2.0151987674597467},{"delta":0.8,"premium":7.32749077490775,"strike":72.1840405904059,"iv":0.3777759225092251,"gamma":0.03313616236162361,"theta":-0.045999815498154975,"vega":0.06116678966789667,"rho":0.04344041393990513,"breakevenPct":1.5602648681998244},{"delta":0.85,"premium":8.157749077490774,"strike":71.0309040590406,"iv":0.3572500922509225,"gamma":0.02852361623616237,"theta":-0.03760498154981551,"vega":0.050096678966789675,"rho":0.045958419637813254,"breakevenPct":1.1478517518602125},{"delta":0.9,"premium":9.223506493506493,"strike":69.65584415584416,"iv":0.343318961038961,"gamma":0.023216103896103905,"theta":-0.029384155844155845,"vega":0.03860311688311689,"rho":0.04829964750879696,"breakevenPct":0.7527789620010832}],"put":[{"delta":0.1,"premium":0.5271097046413502,"strike":66.54008438818565,"iv":0.46960590717299583,"gamma":0.01658860759493671,"theta":-0.029267088607594936,"vega":0.03760042194092827,"rho":-0.006870213277859992,"breakevenPct":15.681473133804696},{"delta":0.15,"premium":0.830379746835443,"strike":69.17721518987342,"iv":0.45420506329113924,"gamma":0.023075949367088608,"theta":-0.03828607594936709,"vega":0.050786075949367085,"rho":-0.010316311540271007,"breakevenPct":12.700427330389612},{"delta":0.2,"premium":1.5230565140176113,"strike":69.1481572763582,"iv":0.5813290691431142,"gamma":0.022092420729883294,"theta":-0.05852937729411316,"vega":0.06101494493633116,"rho":-0.014001104511676996,"breakevenPct":13.622300725072694},{"delta":0.25,"premium":1.8091894294504476,"strike":71.87323266143284,"iv":0.5143135657747286,"gamma":0.028114842900709883,"theta":-0.05923720063223254,"vega":0.06978328238646843,"rho":-0.01739301370744308,"breakevenPct":10.507033807660772},{"delta":0.3,"premium":2.214420654911839,"strike":73.71221662468514,"iv":0.4880870277078086,"gamma":0.032118387909319895,"theta":-0.06133954659949622,"vega":0.07621246851385391,"rho":-0.02088020890610603,"breakevenPct":8.675698084336068},{"delta":0.35,"premium":2.6658036677454153,"strike":75.24541531823085,"iv":0.4746759439050701,"gamma":0.0353024811218986,"theta":-0.06349816612729234,"vega":0.08147918015102482,"rho":-0.024400434597788255,"breakevenPct":7.29389238665803},{"delta":0.4,"premium":3.1647249190938513,"strike":76.59385113268608,"iv":0.4641042071197411,"gamma":0.037513915857605176,"theta":-0.06403754045307443,"vega":0.08466148867313916,"rho":-0.02794119316907733,"breakevenPct":6.208805449492621},{"delta":0.45,"premium":3.7162271805273837,"strike":77.9158215010142,"iv":0.45641784989858014,"gamma":0.03911643002028398,"theta":-0.06426693711967546,"vega":0.08696632860040568,"rho":-0.0315154909761563,"breakevenPct":5.224684735615264},{"delta":0.5,"premium":4.375456389452332,"strike":79.18356997971603,"iv":0.4546430020283976,"gamma":0.039471399594320486,"theta":-0.06386125760649088,"vega":0.08747342799188641,"rho":-0.0351585033150975,"breakevenPct":4.4474216499378105},{"delta":0.55,"premium":5.075541795665635,"strike":80.45923632610939,"iv":0.45203044375644996,"gamma":0.03946119711042311,"theta":-0.06258968008255934,"vega":0.08699174406604747,"rho":-0.03882855493445703,"breakevenPct":3.712230769646502},{"delta":0.6,"premium":5.84953560371517,"strike":81.74922600619195,"iv":0.44790247678018574,"gamma":0.038790402476780186,"theta":-0.05975170278637771,"vega":0.08472136222910218,"rho":-0.04254752030828115,"breakevenPct":3.053148036177319},{"delta":0.65,"premium":6.8104113110539855,"strike":83.17159383033419,"iv":0.4495564267352185,"gamma":0.03716426735218509,"theta":-0.05686426735218509,"vega":0.08138521850899742,"rho":-0.046400005759426204,"breakevenPct":2.4636830766634294},{"delta":0.7,"premium":8.031491002570693,"strike":84.77827763496144,"iv":0.4592607969151671,"gamma":0.03420796915167095,"theta":-0.053907969151670954,"vega":0.07656516709511568,"rho":-0.05043839715554917,"breakevenPct":1.971150041651888},{"delta":0.75,"premium":9.950047214353164,"strike":87.03493862134088,"iv":0.4783039660056657,"gamma":0.02989291784702549,"theta":-0.049389423984891406,"vega":0.06914400377714824,"rho":-0.05500502957968417,"breakevenPct":1.5392880227516712},{"delta":0.8,"premium":11.980264400377717,"strike":89.39565627950897,"iv":0.4988422096317281,"gamma":0.025360339943342768,"theta":-0.044620774315391874,"vega":0.06130642115203021,"rho":-0.05965622959299048,"breakevenPct":1.1171389971500192},{"delta":0.85,"premium":15.431864406779658,"strike":93.15254237288136,"iv":0.5371386440677965,"gamma":0.019723389830508475,"theta":-0.03822983050847458,"vega":0.051040338983050854,"rho":-0.06542335373970024,"breakevenPct":0.7271963646676651},{"delta":0.9,"premium":23.41323529411766,"strike":101.38235294117648,"iv":0.6555076470588236,"gamma":0.012132352941176464,"theta":-0.03344176470588233,"vega":0.03856294117647057,"rho":-0.07475495101097471,"breakevenPct":0.4098637794624812}]}},"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"}}