{"symbol":"DNTH","url":"https://intraalpha.com/companies/DNTH","capturedAt":"2026-10-23T19:53:52.367Z","state":"ready","quote":{"symbol":"DNTH","last_price":77.195,"prev_close":78.53,"regular_close":77.15,"change":-1.335,"change_pct":-1.7,"regular_change":-1.38,"regular_change_pct":-1.7573,"extended_change":0.045,"extended_change_pct":0.0583,"bid":77.05,"ask":77.34,"bid_size":100,"ask_size":100,"volume":247382,"vwap":77.140782,"open":76.03,"high":78.155,"low":76.02,"close":77.15,"trade_count":9922,"last_trade_at":"2026-10-23T19:53:41.970329952Z","last_quote_at":"2026-10-23T19:53:46.561208747Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:53:23.507296063-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DNTH","fetched_at":"2026-10-23T19:53:50.757331+00:00","name":"Dianthus Therapeutics Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Dianthus Therapeutics, Inc. is a clinical-stage biotechnology company that designs, develops, and delivers novel monoclonal antibodies for people living with severe autoimmune and inflammatory diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4392526000,"ebitda":-217720992,"pe_ratio":null,"peg_ratio":null,"book_value":21.39,"dividend_per_share":null,"dividend_yield":null,"eps":-4.26,"revenue_ttm":1904000,"gross_profit_ttm":1904000,"profit_margin":0,"operating_margin_ttm":-80.79,"return_on_assets_ttm":-0.177,"return_on_equity_ttm":-0.261,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.943,"analyst_target_price":140.8,"analyst_number":1,"beta":0.181,"fifty_two_week_high":117.88,"fifty_two_week_low":32.28,"fifty_day_ma":96.68,"two_hundred_day_ma":83.84,"shares_outstanding":55934000,"forward_pe":null,"price_to_sales":2254.69,"price_to_book":4.456,"ev_to_revenue":2277.58,"ev_to_ebitda":-7.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:53:50.757331+00:00"},"optionObservedAt":"2026-10-23T19:49:58.335Z","bars":[{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-16T11:00:00Z","v":101,"vw":74.96},{"c":73.03,"h":74.41,"l":73.02,"n":79,"o":74.41,"t":"2026-10-16T13:30:00Z","v":8766,"vw":74.343122},{"c":73.375,"h":75.3435,"l":73.05,"n":56,"o":73.22,"t":"2026-10-16T13:35:00Z","v":2697,"vw":73.897512},{"c":73.11,"h":73.375,"l":73.11,"n":83,"o":73.375,"t":"2026-10-16T13:40:00Z","v":3041,"vw":73.352125},{"c":72.21,"h":73.69,"l":72.01,"n":205,"o":73.105,"t":"2026-10-16T13:45:00Z","v":11864,"vw":72.990398},{"c":72.03,"h":72.07,"l":71.56,"n":42,"o":71.605,"t":"2026-10-16T13:50:00Z","v":1021,"vw":71.833},{"c":71.2425,"h":71.99,"l":70.86,"n":161,"o":71.99,"t":"2026-10-16T13:55:00Z","v":8735,"vw":71.525084},{"c":72.055,"h":72.145,"l":71.32,"n":252,"o":71.55,"t":"2026-10-16T14:00:00Z","v":13171,"vw":71.571655},{"c":72.075,"h":72.205,"l":71.72,"n":349,"o":71.8,"t":"2026-10-16T14:05:00Z","v":28932,"vw":71.889356},{"c":72.495,"h":72.495,"l":72.07,"n":105,"o":72.07,"t":"2026-10-16T14:10:00Z","v":4815,"vw":72.139007},{"c":72.08,"h":72.285,"l":72.04,"n":99,"o":72.18,"t":"2026-10-16T14:15:00Z","v":2072,"vw":72.177187},{"c":71.95,"h":71.95,"l":71.71,"n":54,"o":71.71,"t":"2026-10-16T14:20:00Z","v":1080,"vw":71.83125},{"c":72.095,"h":72.21,"l":72.015,"n":73,"o":72.21,"t":"2026-10-16T14:25:00Z","v":2541,"vw":72.128838},{"c":71.7,"h":72.015,"l":71.7,"n":30,"o":72.015,"t":"2026-10-16T14:30:00Z","v":783,"vw":71.91},{"c":72.28,"h":72.46,"l":72.19,"n":107,"o":72.21,"t":"2026-10-16T14:35:00Z","v":3046,"vw":72.28},{"c":72.29,"h":72.29,"l":71.9,"n":183,"o":72.17,"t":"2026-10-16T14:40:00Z","v":6636,"vw":72.138717},{"c":72.3373,"h":72.36,"l":71.95,"n":73,"o":72.36,"t":"2026-10-16T14:45:00Z","v":1391,"vw":72.277514},{"c":72.15,"h":72.16,"l":72.15,"n":56,"o":72.16,"t":"2026-10-16T14:50:00Z","v":675,"vw":72.154854},{"c":71.82,"h":72.14,"l":71.82,"n":171,"o":72.14,"t":"2026-10-16T14:55:00Z","v":5499,"vw":72.006088},{"c":71.56,"h":71.75,"l":71.38,"n":211,"o":71.75,"t":"2026-10-16T15:00:00Z","v":4229,"vw":71.552228},{"c":71.5,"h":71.55,"l":71.455,"n":163,"o":71.55,"t":"2026-10-16T15:05:00Z","v":5494,"vw":71.499074},{"c":71.46,"h":71.46,"l":71.2,"n":126,"o":71.28,"t":"2026-10-16T15:10:00Z","v":4156,"vw":71.363459},{"c":71.41,"h":71.41,"l":71.325,"n":221,"o":71.345,"t":"2026-10-16T15:15:00Z","v":13379,"vw":71.339796},{"c":70.94,"h":71.405,"l":70.94,"n":173,"o":71.4,"t":"2026-10-16T15:20:00Z","v":7020,"vw":71.31262},{"c":71.13,"h":71.13,"l":70.94,"n":168,"o":70.94,"t":"2026-10-16T15:25:00Z","v":8149,"vw":71.117851},{"c":71.63,"h":71.63,"l":71.12,"n":57,"o":71.56,"t":"2026-10-16T15:30:00Z","v":12183,"vw":71.134317},{"c":71.19,"h":71.645,"l":71.19,"n":290,"o":71.645,"t":"2026-10-16T15:35:00Z","v":12361,"vw":71.492864},{"c":71.24,"h":71.24,"l":71.1,"n":56,"o":71.1,"t":"2026-10-16T15:40:00Z","v":1367,"vw":71.172854},{"c":71.375,"h":71.375,"l":71.24,"n":50,"o":71.24,"t":"2026-10-16T15:45:00Z","v":1486,"vw":71.276429},{"c":70.955,"h":71.28,"l":70.955,"n":136,"o":71.16,"t":"2026-10-16T15:50:00Z","v":3518,"vw":71.124153},{"c":71.1024,"h":71.1024,"l":70.845,"n":67,"o":71.01,"t":"2026-10-16T15:55:00Z","v":2609,"vw":70.981694},{"c":70.71,"h":71.0775,"l":70.71,"n":101,"o":71.0775,"t":"2026-10-16T16:00:00Z","v":2722,"vw":70.837062},{"c":70.58,"h":70.68,"l":70.58,"n":72,"o":70.655,"t":"2026-10-16T16:05:00Z","v":1571,"vw":70.632059},{"c":70.555,"h":70.67,"l":70.43,"n":89,"o":70.43,"t":"2026-10-16T16:10:00Z","v":2125,"vw":70.555454},{"c":70.64,"h":70.64,"l":70.25,"n":132,"o":70.42,"t":"2026-10-16T16:15:00Z","v":5017,"vw":70.380191},{"c":70.66,"h":70.7,"l":70.64,"n":60,"o":70.64,"t":"2026-10-16T16:20:00Z","v":1628,"vw":70.655},{"c":70.465,"h":70.56,"l":70.39,"n":228,"o":70.4575,"t":"2026-10-16T16:25:00Z","v":8452,"vw":70.462367},{"c":70.71,"h":70.72,"l":70.33,"n":119,"o":70.59,"t":"2026-10-16T16:30:00Z","v":4990,"vw":70.67615},{"c":70.93,"h":70.93,"l":70.91,"n":48,"o":70.915,"t":"2026-10-16T16:35:00Z","v":1038,"vw":70.918333},{"c":70.87,"h":70.91,"l":70.805,"n":94,"o":70.81,"t":"2026-10-16T16:40:00Z","v":1613,"vw":70.831276},{"c":70.75,"h":70.85,"l":70.58,"n":278,"o":70.78,"t":"2026-10-16T16:45:00Z","v":19951,"vw":70.718348},{"c":70.67,"h":70.83,"l":70.5,"n":130,"o":70.69,"t":"2026-10-16T16:50:00Z","v":31054,"vw":70.735492},{"c":70.965,"h":70.97,"l":70.65,"n":85,"o":70.775,"t":"2026-10-16T16:55:00Z","v":2134,"vw":70.788182},{"c":70.75,"h":71.155,"l":70.67,"n":269,"o":71,"t":"2026-10-16T17:00:00Z","v":14010,"vw":70.935872},{"c":70.67,"h":70.82,"l":70.57,"n":105,"o":70.775,"t":"2026-10-16T17:05:00Z","v":3656,"vw":70.714035},{"c":70.41,"h":70.835,"l":70.32,"n":198,"o":70.77,"t":"2026-10-16T17:10:00Z","v":11517,"vw":70.580779},{"c":70.22,"h":70.3348,"l":70.21,"n":85,"o":70.25,"t":"2026-10-16T17:15:00Z","v":5584,"vw":70.241789},{"c":70.385,"h":70.41,"l":70.23,"n":147,"o":70.25,"t":"2026-10-16T17:20:00Z","v":4568,"vw":70.331525},{"c":70.4,"h":70.53,"l":70.385,"n":99,"o":70.385,"t":"2026-10-16T17:25:00Z","v":2637,"vw":70.4334},{"c":70.095,"h":70.46,"l":70.0193,"n":485,"o":70.27,"t":"2026-10-16T17:30:00Z","v":39042,"vw":70.251903},{"c":69.765,"h":70.11,"l":69.725,"n":135,"o":70.095,"t":"2026-10-16T17:35:00Z","v":5026,"vw":69.976135},{"c":69.56,"h":69.715,"l":69.56,"n":79,"o":69.705,"t":"2026-10-16T17:40:00Z","v":4750,"vw":69.701143},{"c":69.74,"h":70.01,"l":69.615,"n":128,"o":69.79,"t":"2026-10-16T17:45:00Z","v":3765,"vw":69.866963},{"c":69.74,"h":69.74,"l":69.73,"n":50,"o":69.73,"t":"2026-10-16T17:50:00Z","v":871,"vw":69.736},{"c":69.695,"h":70,"l":69.695,"n":80,"o":69.805,"t":"2026-10-16T17:55:00Z","v":28041,"vw":69.988674},{"c":69.51,"h":70,"l":69.51,"n":173,"o":69.98,"t":"2026-10-16T18:00:00Z","v":3466,"vw":69.655833},{"c":70.27,"h":70.27,"l":69.43,"n":222,"o":69.5101,"t":"2026-10-16T18:05:00Z","v":29339,"vw":69.937405},{"c":69.99,"h":70.14,"l":69.96,"n":103,"o":70.14,"t":"2026-10-16T18:10:00Z","v":2597,"vw":70.015816},{"c":70.1,"h":70.26,"l":69.935,"n":75,"o":69.95,"t":"2026-10-16T18:15:00Z","v":2923,"vw":70.067098},{"c":70.27,"h":70.27,"l":70.0511,"n":82,"o":70.17,"t":"2026-10-16T18:20:00Z","v":1956,"vw":70.189242},{"c":70.425,"h":70.47,"l":70.0601,"n":158,"o":70.0601,"t":"2026-10-16T18:30:00Z","v":3714,"vw":70.330555},{"c":70.95,"h":70.95,"l":70.425,"n":267,"o":70.43,"t":"2026-10-16T18:35:00Z","v":8424,"vw":70.700307},{"c":70.92,"h":70.94,"l":70.85,"n":135,"o":70.86,"t":"2026-10-16T18:40:00Z","v":5271,"vw":70.859098},{"c":70.94,"h":71.02,"l":70.85,"n":143,"o":70.99,"t":"2026-10-16T18:45:00Z","v":3855,"vw":70.930043},{"c":71.48,"h":71.48,"l":71,"n":371,"o":71.02,"t":"2026-10-16T18:50:00Z","v":12382,"vw":71.124803},{"c":71.52,"h":71.63,"l":71.425,"n":207,"o":71.425,"t":"2026-10-16T18:55:00Z","v":7458,"vw":71.541915},{"c":72.12,"h":72.12,"l":71.35,"n":263,"o":71.52,"t":"2026-10-16T19:00:00Z","v":22065,"vw":71.580355},{"c":72.29,"h":72.355,"l":72.08,"n":251,"o":72.08,"t":"2026-10-16T19:05:00Z","v":6582,"vw":72.208154},{"c":72.55,"h":72.56,"l":72.38,"n":137,"o":72.38,"t":"2026-10-16T19:10:00Z","v":3240,"vw":72.460385},{"c":72.355,"h":72.67,"l":72.355,"n":301,"o":72.67,"t":"2026-10-16T19:15:00Z","v":9532,"vw":72.494697},{"c":72.6,"h":72.64,"l":72.175,"n":568,"o":72.47,"t":"2026-10-16T19:20:00Z","v":51342,"vw":72.518109},{"c":72.585,"h":72.765,"l":72.52,"n":335,"o":72.585,"t":"2026-10-16T19:25:00Z","v":11511,"vw":72.668989},{"c":72.365,"h":72.65,"l":72.3,"n":445,"o":72.61,"t":"2026-10-16T19:30:00Z","v":26221,"vw":72.492057},{"c":71.995,"h":72.37,"l":71.87,"n":366,"o":72.365,"t":"2026-10-16T19:35:00Z","v":23358,"vw":72.157672},{"c":71.755,"h":71.98,"l":71.42,"n":481,"o":71.9775,"t":"2026-10-16T19:40:00Z","v":22270,"vw":71.742308},{"c":71.94,"h":72.115,"l":71.695,"n":283,"o":71.98,"t":"2026-10-16T19:45:00Z","v":18107,"vw":71.946045},{"c":71.81,"h":72.4,"l":71.755,"n":1200,"o":71.905,"t":"2026-10-16T19:50:00Z","v":85451,"vw":72.140081},{"c":72.19,"h":72.28,"l":71.775,"n":1884,"o":71.81,"t":"2026-10-16T19:55:00Z","v":125471,"vw":72.119785},{"c":72.09,"h":72.09,"l":72.09,"n":29,"o":72.09,"t":"2026-10-16T20:00:00Z","v":154452,"vw":72.09},{"c":74.22,"h":74.44,"l":73.2,"n":80,"o":73.55,"t":"2026-10-19T13:30:00Z","v":9439,"vw":73.739369},{"c":73.62,"h":74.74,"l":73.62,"n":313,"o":74.7,"t":"2026-10-19T13:35:00Z","v":23752,"vw":74.374751},{"c":73.285,"h":74.285,"l":73.13,"n":103,"o":73.69,"t":"2026-10-19T13:40:00Z","v":7679,"vw":73.502501},{"c":72.645,"h":72.65,"l":72.125,"n":96,"o":72.5,"t":"2026-10-19T13:45:00Z","v":4701,"vw":72.482492},{"c":73.07,"h":73.19,"l":72.42,"n":84,"o":72.88,"t":"2026-10-19T13:50:00Z","v":4044,"vw":72.90682},{"c":73.07,"h":73.075,"l":73.03,"n":113,"o":73.07,"t":"2026-10-19T13:55:00Z","v":8431,"vw":73.071763},{"c":72.965,"h":73.06,"l":72.955,"n":60,"o":73.06,"t":"2026-10-19T14:00:00Z","v":3877,"vw":73.049634},{"c":73.33,"h":74.08,"l":73.33,"n":164,"o":73.42,"t":"2026-10-19T14:05:00Z","v":5969,"vw":73.574107},{"c":73.31,"h":73.31,"l":72.93,"n":66,"o":73.05,"t":"2026-10-19T14:10:00Z","v":1933,"vw":73.081084},{"c":73.51,"h":73.57,"l":73.3,"n":87,"o":73.51,"t":"2026-10-19T14:15:00Z","v":3617,"vw":73.531335},{"c":73.29,"h":73.295,"l":73.15,"n":69,"o":73.15,"t":"2026-10-19T14:20:00Z","v":1338,"vw":73.225834},{"c":73.42,"h":73.42,"l":73.28,"n":78,"o":73.28,"t":"2026-10-19T14:25:00Z","v":956,"vw":73.355693},{"c":73.415,"h":73.415,"l":73.07,"n":558,"o":73.335,"t":"2026-10-19T14:30:00Z","v":17390,"vw":73.281688},{"c":73.84,"h":73.94,"l":73.42,"n":264,"o":73.42,"t":"2026-10-19T14:35:00Z","v":12535,"vw":73.843873},{"c":73.62,"h":73.84,"l":73.445,"n":103,"o":73.835,"t":"2026-10-19T14:40:00Z","v":3478,"vw":73.668573},{"c":73.9,"h":74.04,"l":73.775,"n":85,"o":73.775,"t":"2026-10-19T14:45:00Z","v":3135,"vw":73.971033},{"c":74.16,"h":74.17,"l":73.905,"n":53,"o":73.905,"t":"2026-10-19T14:50:00Z","v":2331,"vw":74.098528},{"c":74.135,"h":74.28,"l":73.91,"n":104,"o":73.91,"t":"2026-10-19T14:55:00Z","v":3322,"vw":74.17394},{"c":74.02,"h":74.135,"l":74.02,"n":61,"o":74.135,"t":"2026-10-19T15:00:00Z","v":3428,"vw":74.126591},{"c":74.36,"h":74.37,"l":73.965,"n":132,"o":73.965,"t":"2026-10-19T15:05:00Z","v":5849,"vw":74.148184},{"c":74.31,"h":74.36,"l":74.21,"n":84,"o":74.36,"t":"2026-10-19T15:10:00Z","v":5640,"vw":74.337812},{"c":74.53,"h":74.53,"l":74.1,"n":129,"o":74.31,"t":"2026-10-19T15:15:00Z","v":4465,"vw":74.414821},{"c":74.34,"h":74.635,"l":74.18,"n":177,"o":74.53,"t":"2026-10-19T15:20:00Z","v":7646,"vw":74.407177},{"c":74.2,"h":74.415,"l":74.2,"n":84,"o":74.335,"t":"2026-10-19T15:25:00Z","v":6715,"vw":74.368939},{"c":74.48,"h":74.54,"l":74.31,"n":165,"o":74.325,"t":"2026-10-19T15:30:00Z","v":7687,"vw":74.383549},{"c":74.3325,"h":74.34,"l":74.32,"n":80,"o":74.325,"t":"2026-10-19T15:35:00Z","v":2964,"vw":74.327629},{"c":74.8,"h":74.8,"l":74.385,"n":138,"o":74.385,"t":"2026-10-19T15:40:00Z","v":4019,"vw":74.663571},{"c":74.535,"h":74.67,"l":74.42,"n":130,"o":74.625,"t":"2026-10-19T15:45:00Z","v":9831,"vw":74.581531},{"c":74.495,"h":74.67,"l":74.495,"n":48,"o":74.54,"t":"2026-10-19T15:50:00Z","v":1809,"vw":74.554195},{"c":74.5,"h":74.55,"l":74.485,"n":69,"o":74.495,"t":"2026-10-19T15:55:00Z","v":1567,"vw":74.501738},{"c":74.465,"h":74.495,"l":74.4625,"n":69,"o":74.495,"t":"2026-10-19T16:00:00Z","v":1489,"vw":74.4765},{"c":74.47,"h":74.525,"l":74.4,"n":93,"o":74.525,"t":"2026-10-19T16:05:00Z","v":2514,"vw":74.463},{"c":74.71,"h":74.71,"l":74.465,"n":83,"o":74.465,"t":"2026-10-19T16:10:00Z","v":2807,"vw":74.632088},{"c":74.74,"h":74.79,"l":74.72,"n":27,"o":74.72,"t":"2026-10-19T16:15:00Z","v":1301,"vw":74.746928},{"c":74.92,"h":74.92,"l":74.91,"n":33,"o":74.91,"t":"2026-10-19T16:20:00Z","v":606,"vw":74.915},{"c":75.265,"h":75.44,"l":74.91,"n":145,"o":74.91,"t":"2026-10-19T16:25:00Z","v":4815,"vw":75.150742},{"c":75.67,"h":75.67,"l":75.26,"n":134,"o":75.43,"t":"2026-10-19T16:30:00Z","v":5538,"vw":75.561318},{"c":75.75,"h":75.77,"l":75.5,"n":142,"o":75.54,"t":"2026-10-19T16:35:00Z","v":6984,"vw":75.643721},{"c":75.9,"h":75.94,"l":75.49,"n":138,"o":75.75,"t":"2026-10-19T16:40:00Z","v":6501,"vw":75.715804},{"c":75.27,"h":75.655,"l":75.265,"n":169,"o":75.655,"t":"2026-10-19T16:45:00Z","v":8299,"vw":75.327269},{"c":75.17,"h":75.265,"l":75.17,"n":32,"o":75.265,"t":"2026-10-19T16:50:00Z","v":811,"vw":75.228333},{"c":75.23,"h":75.38,"l":75.23,"n":95,"o":75.24,"t":"2026-10-19T16:55:00Z","v":4058,"vw":75.263729},{"c":75.345,"h":75.46,"l":75.21,"n":99,"o":75.27,"t":"2026-10-19T17:00:00Z","v":3192,"vw":75.334286},{"c":75.64,"h":75.64,"l":75.33,"n":95,"o":75.355,"t":"2026-10-19T17:05:00Z","v":4904,"vw":75.36286},{"c":75.3,"h":75.63,"l":75.26,"n":191,"o":75.38,"t":"2026-10-19T17:10:00Z","v":7193,"vw":75.444625},{"c":75.736,"h":75.82,"l":75.43,"n":167,"o":75.435,"t":"2026-10-19T17:15:00Z","v":7402,"vw":75.584015},{"c":76,"h":76.005,"l":75.97,"n":111,"o":75.97,"t":"2026-10-19T17:20:00Z","v":2651,"vw":75.988571},{"c":76.04,"h":76.04,"l":76.01,"n":76,"o":76.015,"t":"2026-10-19T17:25:00Z","v":1078,"vw":76.023857},{"c":75.71,"h":76.04,"l":75.71,"n":199,"o":76.04,"t":"2026-10-19T17:30:00Z","v":22675,"vw":75.924696},{"c":75.24,"h":75.89,"l":75.24,"n":212,"o":75.765,"t":"2026-10-19T17:35:00Z","v":8955,"vw":75.731352},{"c":75.005,"h":75.08,"l":74.875,"n":78,"o":75.08,"t":"2026-10-19T17:40:00Z","v":1785,"vw":74.957795},{"c":74.99,"h":75.01,"l":74.99,"n":65,"o":75.005,"t":"2026-10-19T17:45:00Z","v":2106,"vw":75.00384},{"c":74.84,"h":75.025,"l":74.7,"n":153,"o":74.985,"t":"2026-10-19T17:50:00Z","v":4607,"vw":74.864148},{"c":74.915,"h":75.03,"l":74.79,"n":122,"o":74.8,"t":"2026-10-19T17:55:00Z","v":3650,"vw":74.87839},{"c":74.91,"h":74.915,"l":74.9,"n":102,"o":74.9,"t":"2026-10-19T18:00:00Z","v":4916,"vw":74.909125},{"c":74.935,"h":75.02,"l":74.91,"n":135,"o":74.93,"t":"2026-10-19T18:05:00Z","v":4450,"vw":74.959524},{"c":74.95,"h":74.95,"l":74.7701,"n":77,"o":74.94,"t":"2026-10-19T18:10:00Z","v":1253,"vw":74.912993},{"c":74.54,"h":74.8,"l":74.54,"n":163,"o":74.8,"t":"2026-10-19T18:15:00Z","v":5564,"vw":74.690934},{"c":74.41,"h":74.55,"l":74.41,"n":71,"o":74.495,"t":"2026-10-19T18:20:00Z","v":1532,"vw":74.472},{"c":74.24,"h":74.39,"l":74.16,"n":70,"o":74.39,"t":"2026-10-19T18:25:00Z","v":1920,"vw":74.256},{"c":74.78,"h":74.8,"l":74.1,"n":390,"o":74.24,"t":"2026-10-19T18:30:00Z","v":21855,"vw":74.596117},{"c":74.76,"h":74.79,"l":74.59,"n":125,"o":74.77,"t":"2026-10-19T18:35:00Z","v":4907,"vw":74.721129},{"c":74.675,"h":74.97,"l":74.56,"n":192,"o":74.76,"t":"2026-10-19T18:40:00Z","v":6909,"vw":74.844354},{"c":74.78,"h":74.9,"l":74.67,"n":113,"o":74.67,"t":"2026-10-19T18:45:00Z","v":2595,"vw":74.784531},{"c":74.77,"h":75.07,"l":74.77,"n":159,"o":74.9,"t":"2026-10-19T18:50:00Z","v":8850,"vw":74.961088},{"c":75.08,"h":75.08,"l":74.81,"n":167,"o":74.83,"t":"2026-10-19T18:55:00Z","v":6888,"vw":74.952179},{"c":75.2,"h":75.34,"l":75.11,"n":162,"o":75.11,"t":"2026-10-19T19:00:00Z","v":6460,"vw":75.22178},{"c":75.18,"h":75.185,"l":75.11,"n":84,"o":75.11,"t":"2026-10-19T19:05:00Z","v":2164,"vw":75.1544},{"c":75.145,"h":75.18,"l":75.145,"n":71,"o":75.18,"t":"2026-10-19T19:10:00Z","v":1175,"vw":75.15875},{"c":75.09,"h":75.09,"l":74.93,"n":134,"o":74.94,"t":"2026-10-19T19:15:00Z","v":3735,"vw":75.009615},{"c":74.985,"h":75.135,"l":74.97,"n":96,"o":74.97,"t":"2026-10-19T19:20:00Z","v":2060,"vw":75.02039},{"c":74.895,"h":74.975,"l":74.76,"n":185,"o":74.975,"t":"2026-10-19T19:25:00Z","v":4080,"vw":74.864888},{"c":75.11,"h":75.47,"l":75.02,"n":252,"o":75.03,"t":"2026-10-19T19:30:00Z","v":9126,"vw":75.142928},{"c":75.215,"h":75.24,"l":75.09,"n":211,"o":75.1,"t":"2026-10-19T19:35:00Z","v":6342,"vw":75.198064},{"c":74.96,"h":75.33,"l":74.96,"n":331,"o":75.215,"t":"2026-10-19T19:40:00Z","v":8059,"vw":75.157379},{"c":74.88,"h":75.02,"l":74.745,"n":229,"o":74.805,"t":"2026-10-19T19:45:00Z","v":5279,"vw":74.843801},{"c":74.35,"h":74.92,"l":74.34,"n":606,"o":74.92,"t":"2026-10-19T19:50:00Z","v":27907,"vw":74.512764},{"c":74.64,"h":74.665,"l":74.375,"n":1638,"o":74.46,"t":"2026-10-19T19:55:00Z","v":69174,"vw":74.524712},{"c":74.54,"h":74.54,"l":74.54,"n":27,"o":74.54,"t":"2026-10-19T20:00:00Z","v":444580,"vw":74.54},{"c":74.5,"h":74.54,"l":74.5,"n":10,"o":74.54,"t":"2026-10-20T08:45:00Z","v":208,"vw":74.52},{"c":74.825,"h":74.825,"l":74.61,"n":30,"o":74.61,"t":"2026-10-20T13:30:00Z","v":117534,"vw":74.821471},{"c":74.95,"h":75.35,"l":73.165,"n":151,"o":74.22,"t":"2026-10-20T13:35:00Z","v":79292,"vw":74.261357},{"c":74.635,"h":75.52,"l":74.635,"n":106,"o":75.135,"t":"2026-10-20T13:40:00Z","v":1741,"vw":75.148396},{"c":76.75,"h":76.75,"l":76.07,"n":89,"o":76.15,"t":"2026-10-20T13:45:00Z","v":5764,"vw":76.39894},{"c":77.27,"h":77.29,"l":77.06,"n":45,"o":77.06,"t":"2026-10-20T13:50:00Z","v":1983,"vw":77.255431},{"c":77.34,"h":77.9,"l":76.41,"n":82,"o":77.26,"t":"2026-10-20T13:55:00Z","v":13342,"vw":77.619905},{"c":78.09,"h":78.23,"l":77.345,"n":849,"o":77.7,"t":"2026-10-20T14:00:00Z","v":41773,"vw":77.859445},{"c":77.925,"h":78.16,"l":77.925,"n":57,"o":78.07,"t":"2026-10-20T14:05:00Z","v":3148,"vw":78.120488},{"c":78.42,"h":78.42,"l":77.78,"n":58,"o":77.78,"t":"2026-10-20T14:10:00Z","v":4127,"vw":77.879393},{"c":79.04,"h":79.49,"l":78.29,"n":352,"o":78.56,"t":"2026-10-20T14:15:00Z","v":11550,"vw":78.960091},{"c":78.58,"h":79.25,"l":78.12,"n":148,"o":78.84,"t":"2026-10-20T14:20:00Z","v":8670,"vw":78.606612},{"c":78.84,"h":79.14,"l":78.45,"n":267,"o":78.565,"t":"2026-10-20T14:25:00Z","v":11476,"vw":78.974664},{"c":78.835,"h":78.835,"l":78.835,"n":47,"o":78.835,"t":"2026-10-20T14:30:00Z","v":2356,"vw":78.835},{"c":78.53,"h":79.19,"l":78.53,"n":195,"o":78.835,"t":"2026-10-20T14:35:00Z","v":12148,"vw":78.829044},{"c":78.04,"h":78.755,"l":77.99,"n":773,"o":78.755,"t":"2026-10-20T14:40:00Z","v":157461,"vw":78.406414},{"c":77.8325,"h":78.285,"l":77.8325,"n":132,"o":78.04,"t":"2026-10-20T14:45:00Z","v":14257,"vw":78.078562},{"c":77.745,"h":77.925,"l":77.635,"n":91,"o":77.925,"t":"2026-10-20T14:50:00Z","v":3051,"vw":77.762217},{"c":78.38,"h":78.64,"l":77.89,"n":182,"o":78.01,"t":"2026-10-20T14:55:00Z","v":11893,"vw":78.32255},{"c":78.05,"h":78.405,"l":78.02,"n":142,"o":78.25,"t":"2026-10-20T15:00:00Z","v":5828,"vw":78.202204},{"c":78.365,"h":78.435,"l":78.075,"n":75,"o":78.23,"t":"2026-10-20T15:05:00Z","v":4620,"vw":78.341678},{"c":77.525,"h":78.39,"l":77.5,"n":126,"o":78.32,"t":"2026-10-20T15:10:00Z","v":3356,"vw":77.951111},{"c":77.975,"h":78.2,"l":77.57,"n":135,"o":77.57,"t":"2026-10-20T15:15:00Z","v":5925,"vw":77.953541},{"c":77.87,"h":77.98,"l":77.66,"n":83,"o":77.975,"t":"2026-10-20T15:20:00Z","v":3354,"vw":77.891171},{"c":78.3,"h":78.415,"l":77.935,"n":55,"o":78.07,"t":"2026-10-20T15:25:00Z","v":1834,"vw":78.16516},{"c":77.795,"h":78.405,"l":77.795,"n":42,"o":78.405,"t":"2026-10-20T15:30:00Z","v":1730,"vw":78.062398},{"c":78.015,"h":78.09,"l":77.96,"n":43,"o":78.08,"t":"2026-10-20T15:35:00Z","v":1818,"vw":77.998},{"c":78.36,"h":78.36,"l":77.93,"n":28,"o":77.94,"t":"2026-10-20T15:40:00Z","v":2511,"vw":78.316646},{"c":77.98,"h":78.015,"l":77.98,"n":54,"o":78.01,"t":"2026-10-20T15:45:00Z","v":2626,"vw":77.998768},{"c":77.565,"h":77.96,"l":77.565,"n":81,"o":77.96,"t":"2026-10-20T15:50:00Z","v":1917,"vw":77.736851},{"c":77.7,"h":77.88,"l":77.545,"n":104,"o":77.75,"t":"2026-10-20T15:55:00Z","v":4231,"vw":77.71371},{"c":77.875,"h":78.06,"l":77.54,"n":213,"o":77.5601,"t":"2026-10-20T16:00:00Z","v":14393,"vw":77.671943},{"c":77.83,"h":77.83,"l":77.685,"n":329,"o":77.785,"t":"2026-10-20T16:05:00Z","v":11538,"vw":77.795318},{"c":77.8,"h":77.83,"l":77.53,"n":169,"o":77.82,"t":"2026-10-20T16:10:00Z","v":13590,"vw":77.674539},{"c":77.81,"h":77.94,"l":77.76,"n":60,"o":77.76,"t":"2026-10-20T16:15:00Z","v":1814,"vw":77.853512},{"c":78,"h":78,"l":77.72,"n":80,"o":77.72,"t":"2026-10-20T16:20:00Z","v":2417,"vw":77.896882},{"c":78,"h":78,"l":77.84,"n":143,"o":78,"t":"2026-10-20T16:25:00Z","v":7787,"vw":77.973834},{"c":77.89,"h":78.13,"l":77.89,"n":175,"o":78.11,"t":"2026-10-20T16:30:00Z","v":6619,"vw":78.006363},{"c":77.945,"h":77.945,"l":77.845,"n":52,"o":77.845,"t":"2026-10-20T16:35:00Z","v":1446,"vw":77.897588},{"c":78.01,"h":78.01,"l":77.85,"n":131,"o":77.875,"t":"2026-10-20T16:40:00Z","v":8194,"vw":77.974369},{"c":77.98,"h":78.05,"l":77.9165,"n":174,"o":77.9165,"t":"2026-10-20T16:45:00Z","v":14361,"vw":77.998337},{"c":77.71,"h":78.2,"l":77.59,"n":274,"o":77.98,"t":"2026-10-20T16:50:00Z","v":23950,"vw":78.036505},{"c":77.68,"h":77.76,"l":77.51,"n":111,"o":77.72,"t":"2026-10-20T16:55:00Z","v":9311,"vw":77.601674},{"c":77.69,"h":77.7,"l":77.64,"n":38,"o":77.7,"t":"2026-10-20T17:00:00Z","v":1922,"vw":77.690714},{"c":77.63,"h":77.71,"l":77.575,"n":179,"o":77.63,"t":"2026-10-20T17:05:00Z","v":11568,"vw":77.651104},{"c":77.81,"h":77.81,"l":77.615,"n":86,"o":77.615,"t":"2026-10-20T17:10:00Z","v":1979,"vw":77.686301},{"c":78.035,"h":78.23,"l":77.87,"n":179,"o":77.87,"t":"2026-10-20T17:15:00Z","v":16713,"vw":78.093073},{"c":78.34,"h":78.54,"l":78.02,"n":151,"o":78.02,"t":"2026-10-20T17:20:00Z","v":10222,"vw":78.182144},{"c":78.52,"h":78.52,"l":78.34,"n":51,"o":78.35,"t":"2026-10-20T17:25:00Z","v":2780,"vw":78.471563},{"c":78.685,"h":78.685,"l":78.43,"n":85,"o":78.43,"t":"2026-10-20T17:30:00Z","v":6771,"vw":78.468035},{"c":78.88,"h":78.88,"l":78.59,"n":131,"o":78.8,"t":"2026-10-20T17:35:00Z","v":6248,"vw":78.705432},{"c":79.2106,"h":79.2106,"l":78.67,"n":70,"o":78.67,"t":"2026-10-20T17:40:00Z","v":2125,"vw":78.998656},{"c":78.99,"h":78.995,"l":78.99,"n":16,"o":78.99,"t":"2026-10-20T17:45:00Z","v":934,"vw":78.990766},{"c":78.89,"h":79,"l":78.82,"n":133,"o":78.85,"t":"2026-10-20T17:50:00Z","v":8054,"vw":78.955476},{"c":78.85,"h":78.85,"l":78.72,"n":107,"o":78.8,"t":"2026-10-20T17:55:00Z","v":4846,"vw":78.773167},{"c":79.03,"h":79.03,"l":78.87,"n":88,"o":78.92,"t":"2026-10-20T18:00:00Z","v":3556,"vw":78.975743},{"c":79.015,"h":79.0201,"l":79.015,"n":40,"o":79.0201,"t":"2026-10-20T18:05:00Z","v":1415,"vw":79.018973},{"c":79.08,"h":79.14,"l":78.9715,"n":136,"o":78.9715,"t":"2026-10-20T18:10:00Z","v":5775,"vw":79.085887},{"c":78.955,"h":79.17,"l":78.89,"n":143,"o":79.16,"t":"2026-10-20T18:15:00Z","v":7169,"vw":79.078219},{"c":78.94,"h":78.94,"l":78.94,"n":10,"o":78.94,"t":"2026-10-20T18:20:00Z","v":304,"vw":78.94},{"c":79.03,"h":79.04,"l":78.95,"n":105,"o":79.025,"t":"2026-10-20T18:25:00Z","v":5193,"vw":79.00053},{"c":79,"h":79.1,"l":78.87,"n":181,"o":78.985,"t":"2026-10-20T18:30:00Z","v":8215,"vw":78.984553},{"c":79.2,"h":79.2,"l":79.02,"n":82,"o":79.075,"t":"2026-10-20T18:35:00Z","v":3539,"vw":79.093571},{"c":79.16,"h":79.175,"l":79.16,"n":31,"o":79.175,"t":"2026-10-20T18:40:00Z","v":593,"vw":79.1675},{"c":79.27,"h":79.27,"l":79.1,"n":61,"o":79.16,"t":"2026-10-20T18:45:00Z","v":2349,"vw":79.1825},{"c":79.36,"h":79.36,"l":79.11,"n":156,"o":79.25,"t":"2026-10-20T18:50:00Z","v":8467,"vw":79.225663},{"c":79.33,"h":79.355,"l":79.19,"n":109,"o":79.3525,"t":"2026-10-20T18:55:00Z","v":4851,"vw":79.303629},{"c":79.73,"h":79.73,"l":79.41,"n":150,"o":79.41,"t":"2026-10-20T19:00:00Z","v":7875,"vw":79.528044},{"c":79.795,"h":79.82,"l":79.61,"n":212,"o":79.69,"t":"2026-10-20T19:05:00Z","v":12440,"vw":79.70724},{"c":79.73,"h":79.93,"l":79.65,"n":164,"o":79.9,"t":"2026-10-20T19:10:00Z","v":7599,"vw":79.773517},{"c":79.52,"h":79.8,"l":79.36,"n":182,"o":79.73,"t":"2026-10-20T19:15:00Z","v":11328,"vw":79.62901},{"c":79.0575,"h":79.41,"l":79.0575,"n":132,"o":79.4,"t":"2026-10-20T19:20:00Z","v":6194,"vw":79.326843},{"c":78.82,"h":79.21,"l":78.81,"n":193,"o":79.07,"t":"2026-10-20T19:25:00Z","v":18643,"vw":78.995202},{"c":79.175,"h":79.175,"l":78.695,"n":372,"o":78.95,"t":"2026-10-20T19:30:00Z","v":21485,"vw":78.882721},{"c":79.155,"h":79.37,"l":79.08,"n":212,"o":79.2375,"t":"2026-10-20T19:35:00Z","v":10779,"vw":79.238293},{"c":78.865,"h":79.35,"l":78.865,"n":444,"o":79.06,"t":"2026-10-20T19:40:00Z","v":22900,"vw":79.136462},{"c":78.99,"h":79.02,"l":78.82,"n":126,"o":78.855,"t":"2026-10-20T19:45:00Z","v":11455,"vw":78.859647},{"c":78.75,"h":79.33,"l":78.6875,"n":944,"o":78.8025,"t":"2026-10-20T19:50:00Z","v":43779,"vw":78.942483},{"c":78.81,"h":79.01,"l":78.74,"n":1489,"o":78.76,"t":"2026-10-20T19:55:00Z","v":88746,"vw":78.854932},{"c":78.75,"h":78.8,"l":78.75,"n":20,"o":78.8,"t":"2026-10-20T20:00:00Z","v":797500,"vw":78.750045},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-20T21:00:00Z","v":3736,"vw":78.75},{"c":80.7411,"h":80.7411,"l":78.675,"n":81,"o":78.89,"t":"2026-10-21T13:30:00Z","v":6791,"vw":79.145559},{"c":80.16,"h":80.74,"l":79.355,"n":50,"o":79.75,"t":"2026-10-21T13:35:00Z","v":1509,"vw":79.973125},{"c":79.6,"h":80.36,"l":79.355,"n":185,"o":80.1,"t":"2026-10-21T13:40:00Z","v":8524,"vw":79.931691},{"c":79.89,"h":80.18,"l":79.22,"n":72,"o":79.71,"t":"2026-10-21T13:45:00Z","v":3004,"vw":79.838737},{"c":79.41,"h":80.666,"l":79.3,"n":160,"o":80.666,"t":"2026-10-21T13:50:00Z","v":8970,"vw":79.941955},{"c":79.46,"h":79.46,"l":78.91,"n":156,"o":79.285,"t":"2026-10-21T13:55:00Z","v":6451,"vw":79.211168},{"c":78.73,"h":79.65,"l":78.73,"n":190,"o":79.51,"t":"2026-10-21T14:00:00Z","v":9269,"vw":79.319117},{"c":79.11,"h":79.52,"l":78.61,"n":110,"o":78.61,"t":"2026-10-21T14:05:00Z","v":1868,"vw":79.098426},{"c":79.13,"h":79.13,"l":79.13,"n":19,"o":79.13,"t":"2026-10-21T14:10:00Z","v":221,"vw":79.13},{"c":79.63,"h":79.63,"l":79.63,"n":11,"o":79.63,"t":"2026-10-21T14:15:00Z","v":356,"vw":79.63},{"c":79.71,"h":79.71,"l":79.225,"n":57,"o":79.46,"t":"2026-10-21T14:20:00Z","v":2213,"vw":79.523461},{"c":79.53,"h":79.66,"l":79.36,"n":37,"o":79.66,"t":"2026-10-21T14:25:00Z","v":3806,"vw":79.528754},{"c":79.3,"h":79.38,"l":79.3,"n":50,"o":79.38,"t":"2026-10-21T14:30:00Z","v":967,"vw":79.333758},{"c":79.02,"h":79.375,"l":79.02,"n":17,"o":79.375,"t":"2026-10-21T14:35:00Z","v":331,"vw":79.1975},{"c":79.285,"h":79.285,"l":78.95,"n":33,"o":79.25,"t":"2026-10-21T14:40:00Z","v":1043,"vw":79.162},{"c":79.3,"h":79.3,"l":79.3,"n":15,"o":79.3,"t":"2026-10-21T14:45:00Z","v":356,"vw":79.3},{"c":78.91,"h":79.295,"l":78.91,"n":83,"o":79.05,"t":"2026-10-21T14:50:00Z","v":3174,"vw":79.047059},{"c":79.13,"h":79.45,"l":78.85,"n":77,"o":79.08,"t":"2026-10-21T14:55:00Z","v":4880,"vw":79.110267},{"c":79.1344,"h":79.1344,"l":79.03,"n":73,"o":79.125,"t":"2026-10-21T15:00:00Z","v":1463,"vw":79.106035},{"c":78.7625,"h":78.81,"l":78.58,"n":138,"o":78.77,"t":"2026-10-21T15:05:00Z","v":4443,"vw":78.711948},{"c":78.84,"h":79.01,"l":78.78,"n":121,"o":78.83,"t":"2026-10-21T15:10:00Z","v":4801,"vw":78.874876},{"c":78.66,"h":78.86,"l":78.66,"n":61,"o":78.81,"t":"2026-10-21T15:15:00Z","v":1699,"vw":78.772668},{"c":79.03,"h":79.03,"l":78.6825,"n":74,"o":78.6825,"t":"2026-10-21T15:20:00Z","v":3029,"vw":78.898589},{"c":78.91,"h":78.91,"l":78.885,"n":41,"o":78.885,"t":"2026-10-21T15:25:00Z","v":932,"vw":78.906094},{"c":78.49,"h":78.91,"l":78.4,"n":113,"o":78.91,"t":"2026-10-21T15:30:00Z","v":4792,"vw":78.771027},{"c":78.31,"h":78.52,"l":78.25,"n":129,"o":78.36,"t":"2026-10-21T15:35:00Z","v":3858,"vw":78.424403},{"c":78.88,"h":78.97,"l":78.2,"n":207,"o":78.205,"t":"2026-10-21T15:40:00Z","v":8319,"vw":78.631419},{"c":78.755,"h":79.125,"l":78.755,"n":172,"o":78.885,"t":"2026-10-21T15:45:00Z","v":9793,"vw":78.943898},{"c":78.53,"h":78.85,"l":78.53,"n":89,"o":78.775,"t":"2026-10-21T15:50:00Z","v":3241,"vw":78.738389},{"c":78.405,"h":78.75,"l":78.405,"n":110,"o":78.74,"t":"2026-10-21T15:55:00Z","v":5465,"vw":78.517635},{"c":78.2625,"h":78.53,"l":78.21,"n":104,"o":78.49,"t":"2026-10-21T16:00:00Z","v":5573,"vw":78.312004},{"c":78.1,"h":78.4,"l":78.1,"n":91,"o":78.17,"t":"2026-10-21T16:05:00Z","v":3672,"vw":78.183},{"c":77.815,"h":78.1,"l":77.815,"n":83,"o":78.1,"t":"2026-10-21T16:10:00Z","v":2081,"vw":77.977926},{"c":77.78,"h":78.24,"l":77.76,"n":199,"o":78.2,"t":"2026-10-21T16:15:00Z","v":9357,"vw":77.819293},{"c":78.34,"h":78.34,"l":77.875,"n":155,"o":77.905,"t":"2026-10-21T16:20:00Z","v":6832,"vw":78.105292},{"c":78.19,"h":78.38,"l":78.19,"n":61,"o":78.38,"t":"2026-10-21T16:30:00Z","v":1601,"vw":78.2325},{"c":78.39,"h":78.41,"l":78.135,"n":68,"o":78.135,"t":"2026-10-21T16:35:00Z","v":2467,"vw":78.291144},{"c":78.46,"h":78.48,"l":78.23,"n":60,"o":78.48,"t":"2026-10-21T16:40:00Z","v":2796,"vw":78.367895},{"c":78.285,"h":78.49,"l":78.15,"n":92,"o":78.46,"t":"2026-10-21T16:45:00Z","v":6478,"vw":78.324678},{"c":78.3,"h":78.39,"l":78.2625,"n":65,"o":78.2625,"t":"2026-10-21T16:50:00Z","v":2255,"vw":78.338542},{"c":78.36,"h":78.48,"l":78.285,"n":80,"o":78.285,"t":"2026-10-21T16:55:00Z","v":2697,"vw":78.404873},{"c":78.46,"h":78.5,"l":78.35,"n":21,"o":78.5,"t":"2026-10-21T17:00:00Z","v":637,"vw":78.406},{"c":78.34,"h":78.52,"l":78.34,"n":70,"o":78.52,"t":"2026-10-21T17:05:00Z","v":2906,"vw":78.391111},{"c":78.34,"h":78.44,"l":78.33,"n":36,"o":78.44,"t":"2026-10-21T17:10:00Z","v":1316,"vw":78.384199},{"c":78.23,"h":78.48,"l":78.23,"n":99,"o":78.48,"t":"2026-10-21T17:15:00Z","v":3071,"vw":78.274949},{"c":78.1075,"h":78.31,"l":78.1075,"n":86,"o":78.28,"t":"2026-10-21T17:20:00Z","v":1766,"vw":78.182149},{"c":78.18,"h":78.21,"l":78.035,"n":50,"o":78.21,"t":"2026-10-21T17:25:00Z","v":1723,"vw":78.165531},{"c":78.37,"h":78.42,"l":78.2075,"n":120,"o":78.3,"t":"2026-10-21T17:30:00Z","v":4079,"vw":78.340173},{"c":78.53,"h":78.53,"l":78.33,"n":78,"o":78.49,"t":"2026-10-21T17:35:00Z","v":2364,"vw":78.471622},{"c":78.63,"h":78.76,"l":78.56,"n":42,"o":78.63,"t":"2026-10-21T17:40:00Z","v":1360,"vw":78.616667},{"c":78.45,"h":78.625,"l":78.45,"n":169,"o":78.6175,"t":"2026-10-21T17:45:00Z","v":4169,"vw":78.497879},{"c":78.47,"h":78.5,"l":78.41,"n":19,"o":78.41,"t":"2026-10-21T17:50:00Z","v":926,"vw":78.437072},{"c":78.47,"h":78.47,"l":78.375,"n":21,"o":78.43,"t":"2026-10-21T17:55:00Z","v":899,"vw":78.409167},{"c":78.37,"h":78.37,"l":78.3,"n":29,"o":78.3,"t":"2026-10-21T18:00:00Z","v":832,"vw":78.335},{"c":78.05,"h":78.29,"l":78.05,"n":102,"o":78.29,"t":"2026-10-21T18:05:00Z","v":3442,"vw":78.184998},{"c":78.25,"h":78.25,"l":78.05,"n":80,"o":78.05,"t":"2026-10-21T18:10:00Z","v":4218,"vw":78.125751},{"c":78.27,"h":78.4,"l":78.25,"n":116,"o":78.25,"t":"2026-10-21T18:15:00Z","v":4208,"vw":78.305488},{"c":78.14,"h":78.14,"l":78.14,"n":23,"o":78.14,"t":"2026-10-21T18:20:00Z","v":227,"vw":78.14},{"c":78.18,"h":78.18,"l":78.18,"n":24,"o":78.18,"t":"2026-10-21T18:25:00Z","v":506,"vw":78.18},{"c":78.115,"h":78.15,"l":78.03,"n":26,"o":78.03,"t":"2026-10-21T18:30:00Z","v":863,"vw":78.114167},{"c":77.93,"h":78,"l":77.78,"n":69,"o":77.99,"t":"2026-10-21T18:35:00Z","v":1913,"vw":77.908077},{"c":77.8,"h":77.925,"l":77.8,"n":16,"o":77.925,"t":"2026-10-21T18:40:00Z","v":340,"vw":77.841667},{"c":77.72,"h":77.93,"l":77.7,"n":177,"o":77.93,"t":"2026-10-21T18:45:00Z","v":8425,"vw":77.784338},{"c":77.78,"h":77.83,"l":77.59,"n":104,"o":77.615,"t":"2026-10-21T18:50:00Z","v":4167,"vw":77.726038},{"c":77.26,"h":77.63,"l":77.26,"n":70,"o":77.63,"t":"2026-10-21T18:55:00Z","v":1662,"vw":77.482857},{"c":77.41,"h":77.52,"l":77.355,"n":152,"o":77.375,"t":"2026-10-21T19:00:00Z","v":2825,"vw":77.453124},{"c":77.64,"h":77.79,"l":77.415,"n":175,"o":77.59,"t":"2026-10-21T19:05:00Z","v":6023,"vw":77.640469},{"c":77.36,"h":77.64,"l":77.36,"n":111,"o":77.64,"t":"2026-10-21T19:10:00Z","v":4092,"vw":77.418368},{"c":77.76,"h":77.76,"l":77.4175,"n":103,"o":77.4175,"t":"2026-10-21T19:15:00Z","v":2660,"vw":77.62543},{"c":77.92,"h":78,"l":77.67,"n":387,"o":77.7498,"t":"2026-10-21T19:20:00Z","v":24784,"vw":77.912838},{"c":77.81,"h":78.045,"l":77.68,"n":203,"o":77.94,"t":"2026-10-21T19:25:00Z","v":12205,"vw":77.982279},{"c":77.94,"h":77.94,"l":77.75,"n":94,"o":77.77,"t":"2026-10-21T19:30:00Z","v":3143,"vw":77.825417},{"c":77.92,"h":77.93,"l":77.7,"n":172,"o":77.93,"t":"2026-10-21T19:35:00Z","v":6320,"vw":77.835027},{"c":77.805,"h":77.93,"l":77.72,"n":115,"o":77.91,"t":"2026-10-21T19:40:00Z","v":5019,"vw":77.831452},{"c":77.985,"h":78.05,"l":77.8,"n":247,"o":77.9,"t":"2026-10-21T19:45:00Z","v":16604,"vw":77.90562},{"c":78.26,"h":78.33,"l":77.91,"n":288,"o":77.92,"t":"2026-10-21T19:50:00Z","v":13714,"vw":78.183814},{"c":78.14,"h":78.34,"l":77.915,"n":1291,"o":78.14,"t":"2026-10-21T19:55:00Z","v":63942,"vw":78.117274},{"c":78.1,"h":78.1,"l":78.1,"n":22,"o":78.1,"t":"2026-10-21T20:00:00Z","v":798875,"vw":78.1},{"c":77.265,"h":77.265,"l":76.82,"n":59,"o":77.13,"t":"2026-10-22T13:30:00Z","v":6209,"vw":77.133141},{"c":78.32,"h":78.57,"l":77.205,"n":143,"o":77.515,"t":"2026-10-22T13:35:00Z","v":18973,"vw":77.398938},{"c":77.63,"h":77.735,"l":77.325,"n":55,"o":77.325,"t":"2026-10-22T13:40:00Z","v":5874,"vw":77.631937},{"c":78.3,"h":78.53,"l":77.01,"n":448,"o":77.98,"t":"2026-10-22T13:45:00Z","v":91226,"vw":77.347992},{"c":78.565,"h":78.5925,"l":78.45,"n":29,"o":78.45,"t":"2026-10-22T13:50:00Z","v":1088,"vw":78.559643},{"c":78.815,"h":78.96,"l":78.565,"n":36,"o":78.565,"t":"2026-10-22T13:55:00Z","v":1397,"vw":78.796437},{"c":78.09,"h":78.815,"l":78.09,"n":81,"o":78.815,"t":"2026-10-22T14:00:00Z","v":3802,"vw":78.314731},{"c":77.85,"h":77.87,"l":77.85,"n":14,"o":77.87,"t":"2026-10-22T14:05:00Z","v":295,"vw":77.86},{"c":77.47,"h":78.25,"l":77.47,"n":82,"o":78.25,"t":"2026-10-22T14:10:00Z","v":3793,"vw":77.69434},{"c":77.58,"h":77.725,"l":77.34,"n":79,"o":77.48,"t":"2026-10-22T14:15:00Z","v":3364,"vw":77.471053},{"c":77.11,"h":77.55,"l":77.11,"n":26,"o":77.55,"t":"2026-10-22T14:20:00Z","v":871,"vw":77.213074},{"c":76.92,"h":77.155,"l":76.825,"n":127,"o":76.93,"t":"2026-10-22T14:25:00Z","v":3214,"vw":76.936799},{"c":77.02,"h":77.165,"l":76.85,"n":168,"o":77.165,"t":"2026-10-22T14:30:00Z","v":4669,"vw":76.973568},{"c":76.98,"h":77.2,"l":76.83,"n":131,"o":76.85,"t":"2026-10-22T14:35:00Z","v":5343,"vw":76.96197},{"c":77.01,"h":77.31,"l":76.88,"n":111,"o":76.89,"t":"2026-10-22T14:40:00Z","v":8636,"vw":77.129702},{"c":76.47,"h":77.15,"l":76.47,"n":155,"o":77.15,"t":"2026-10-22T14:45:00Z","v":8213,"vw":76.827429},{"c":76.705,"h":76.705,"l":76.39,"n":55,"o":76.45,"t":"2026-10-22T14:50:00Z","v":1963,"vw":76.542116},{"c":76.65,"h":76.66,"l":76.34,"n":137,"o":76.636,"t":"2026-10-22T14:55:00Z","v":8655,"vw":76.536328},{"c":76.2,"h":76.66,"l":76.15,"n":193,"o":76.65,"t":"2026-10-22T15:00:00Z","v":11669,"vw":76.463799},{"c":76.9,"h":76.905,"l":76.2001,"n":230,"o":76.24,"t":"2026-10-22T15:05:00Z","v":46530,"vw":76.734464},{"c":76.99,"h":77,"l":76.7,"n":137,"o":76.895,"t":"2026-10-22T15:10:00Z","v":7808,"vw":76.910839},{"c":77.365,"h":77.38,"l":76.995,"n":99,"o":76.995,"t":"2026-10-22T15:15:00Z","v":5914,"vw":77.308954},{"c":76.84,"h":77.335,"l":76.84,"n":47,"o":77.335,"t":"2026-10-22T15:20:00Z","v":2046,"vw":77.078525},{"c":76.67,"h":77.21,"l":76.65,"n":104,"o":77.185,"t":"2026-10-22T15:25:00Z","v":4594,"vw":76.819304},{"c":76.88,"h":76.905,"l":76.71,"n":67,"o":76.87,"t":"2026-10-22T15:30:00Z","v":2768,"vw":76.843128},{"c":76.835,"h":76.9959,"l":76.72,"n":90,"o":76.9959,"t":"2026-10-22T15:35:00Z","v":7602,"vw":76.849229},{"c":77.06,"h":77.27,"l":76.83,"n":169,"o":76.83,"t":"2026-10-22T15:40:00Z","v":8616,"vw":77.034576},{"c":76.92,"h":77.01,"l":76.92,"n":37,"o":76.9401,"t":"2026-10-22T15:45:00Z","v":2130,"vw":76.985712},{"c":76.92,"h":76.92,"l":76.92,"n":10,"o":76.92,"t":"2026-10-22T15:50:00Z","v":339,"vw":76.92},{"c":76.93,"h":76.985,"l":76.93,"n":39,"o":76.985,"t":"2026-10-22T15:55:00Z","v":1457,"vw":76.96108},{"c":76.69,"h":76.87,"l":76.69,"n":51,"o":76.87,"t":"2026-10-22T16:00:00Z","v":1727,"vw":76.792831},{"c":76.485,"h":76.51,"l":76.485,"n":13,"o":76.51,"t":"2026-10-22T16:05:00Z","v":699,"vw":76.5},{"c":76.735,"h":76.81,"l":76.52,"n":104,"o":76.53,"t":"2026-10-22T16:10:00Z","v":5137,"vw":76.720807},{"c":76.715,"h":76.85,"l":76.5455,"n":69,"o":76.5455,"t":"2026-10-22T16:15:00Z","v":3012,"vw":76.689794},{"c":76.755,"h":76.86,"l":76.7,"n":108,"o":76.705,"t":"2026-10-22T16:20:00Z","v":6954,"vw":76.754943},{"c":76.615,"h":76.66,"l":76.615,"n":63,"o":76.66,"t":"2026-10-22T16:25:00Z","v":2721,"vw":76.636446},{"c":76.21,"h":76.81,"l":76.02,"n":150,"o":76.79,"t":"2026-10-22T16:30:00Z","v":7585,"vw":76.496651},{"c":76.19,"h":76.25,"l":76.15,"n":51,"o":76.2,"t":"2026-10-22T16:35:00Z","v":1522,"vw":76.195},{"c":75.96,"h":76.11,"l":75.9,"n":102,"o":76.02,"t":"2026-10-22T16:40:00Z","v":8598,"vw":76.029932},{"c":75.4,"h":75.75,"l":75.4,"n":88,"o":75.75,"t":"2026-10-22T16:45:00Z","v":3676,"vw":75.608116},{"c":76.115,"h":76.115,"l":75.56,"n":150,"o":75.56,"t":"2026-10-22T16:50:00Z","v":10522,"vw":75.751194},{"c":75.96,"h":75.97,"l":75.96,"n":34,"o":75.97,"t":"2026-10-22T16:55:00Z","v":1080,"vw":75.9675},{"c":75.75,"h":76.11,"l":75.75,"n":257,"o":76.035,"t":"2026-10-22T17:00:00Z","v":48205,"vw":75.873425},{"c":75.99,"h":75.99,"l":75.715,"n":160,"o":75.845,"t":"2026-10-22T17:05:00Z","v":13763,"vw":75.796666},{"c":76.165,"h":76.195,"l":75.875,"n":147,"o":75.875,"t":"2026-10-22T17:10:00Z","v":11290,"vw":75.989901},{"c":76.5,"h":76.635,"l":76.17,"n":201,"o":76.23,"t":"2026-10-22T17:15:00Z","v":22650,"vw":76.398175},{"c":76.47,"h":76.69,"l":76.325,"n":145,"o":76.3701,"t":"2026-10-22T17:20:00Z","v":15442,"vw":76.42899},{"c":75.84,"h":76.59,"l":75.725,"n":193,"o":76.58,"t":"2026-10-22T17:25:00Z","v":10573,"vw":75.959249},{"c":76.48,"h":76.485,"l":75.835,"n":186,"o":75.835,"t":"2026-10-22T17:30:00Z","v":25116,"vw":76.189978},{"c":76.87,"h":76.87,"l":76.47,"n":52,"o":76.47,"t":"2026-10-22T17:35:00Z","v":1624,"vw":76.583953},{"c":76.53,"h":76.97,"l":76.47,"n":136,"o":76.94,"t":"2026-10-22T17:40:00Z","v":7777,"vw":76.849935},{"c":76.42,"h":76.42,"l":76.4,"n":31,"o":76.41,"t":"2026-10-22T17:45:00Z","v":3509,"vw":76.417586},{"c":76.44,"h":76.49,"l":76.415,"n":95,"o":76.415,"t":"2026-10-22T17:50:00Z","v":6322,"vw":76.447388},{"c":76.48,"h":76.62,"l":76.29,"n":144,"o":76.495,"t":"2026-10-22T17:55:00Z","v":55923,"vw":76.349625},{"c":76.41,"h":76.425,"l":76.135,"n":62,"o":76.425,"t":"2026-10-22T18:00:00Z","v":2851,"vw":76.302592},{"c":76.495,"h":76.66,"l":76.31,"n":191,"o":76.65,"t":"2026-10-22T18:05:00Z","v":11612,"vw":76.405436},{"c":76.38,"h":76.46,"l":76.325,"n":70,"o":76.43,"t":"2026-10-22T18:10:00Z","v":2443,"vw":76.421175},{"c":76.865,"h":76.865,"l":76.325,"n":79,"o":76.325,"t":"2026-10-22T18:15:00Z","v":3062,"vw":76.500807},{"c":77.01,"h":77.18,"l":77.01,"n":97,"o":77.16,"t":"2026-10-22T18:20:00Z","v":2645,"vw":77.118009},{"c":76.79,"h":77,"l":76.79,"n":47,"o":77,"t":"2026-10-22T18:25:00Z","v":698,"vw":76.93},{"c":76.84,"h":76.915,"l":76.795,"n":79,"o":76.795,"t":"2026-10-22T18:30:00Z","v":2551,"vw":76.8331},{"c":76.935,"h":77.05,"l":76.92,"n":86,"o":76.92,"t":"2026-10-22T18:35:00Z","v":2161,"vw":76.959687},{"c":76.59,"h":76.82,"l":76.59,"n":53,"o":76.82,"t":"2026-10-22T18:40:00Z","v":1538,"vw":76.735},{"c":76.575,"h":76.6,"l":76.51,"n":93,"o":76.6,"t":"2026-10-22T18:45:00Z","v":1568,"vw":76.567084},{"c":76.595,"h":76.595,"l":76.575,"n":18,"o":76.575,"t":"2026-10-22T18:50:00Z","v":483,"vw":76.585},{"c":76.59,"h":76.635,"l":76.59,"n":69,"o":76.635,"t":"2026-10-22T18:55:00Z","v":1437,"vw":76.629375},{"c":76.78,"h":76.8,"l":76.645,"n":77,"o":76.645,"t":"2026-10-22T19:00:00Z","v":2308,"vw":76.7559},{"c":76.57,"h":76.73,"l":76.57,"n":154,"o":76.68,"t":"2026-10-22T19:05:00Z","v":4726,"vw":76.675117},{"c":76.82,"h":76.82,"l":76.54,"n":116,"o":76.54,"t":"2026-10-22T19:10:00Z","v":4196,"vw":76.698402},{"c":76.71,"h":76.85,"l":76.7,"n":90,"o":76.85,"t":"2026-10-22T19:15:00Z","v":3436,"vw":76.795856},{"c":76.745,"h":76.805,"l":76.72,"n":63,"o":76.795,"t":"2026-10-22T19:25:00Z","v":995,"vw":76.766322},{"c":76.76,"h":76.91,"l":76.745,"n":146,"o":76.745,"t":"2026-10-22T19:30:00Z","v":4974,"vw":76.795831},{"c":76.58,"h":76.77,"l":76.57,"n":115,"o":76.77,"t":"2026-10-22T19:35:00Z","v":3062,"vw":76.663214},{"c":76.685,"h":76.77,"l":76.57,"n":128,"o":76.57,"t":"2026-10-22T19:40:00Z","v":4138,"vw":76.712886},{"c":76.73,"h":76.85,"l":76.6,"n":272,"o":76.69,"t":"2026-10-22T19:45:00Z","v":11785,"vw":76.768758},{"c":77.6075,"h":77.71,"l":76.835,"n":1461,"o":76.835,"t":"2026-10-22T19:50:00Z","v":113294,"vw":77.229703},{"c":78.58,"h":78.83,"l":77.6,"n":2807,"o":77.62,"t":"2026-10-22T19:55:00Z","v":235892,"vw":78.481761},{"c":78.53,"h":78.53,"l":78.53,"n":18,"o":78.53,"t":"2026-10-22T20:00:00Z","v":487664,"vw":78.53},{"c":77.205,"h":77.33,"l":76.02,"n":100,"o":76.03,"t":"2026-10-23T13:30:00Z","v":8058,"vw":76.823677},{"c":76.765,"h":77.84,"l":76.385,"n":90,"o":76.96,"t":"2026-10-23T13:35:00Z","v":3523,"vw":77.141216},{"c":76.975,"h":77.88,"l":76.4,"n":94,"o":76.98,"t":"2026-10-23T13:40:00Z","v":4659,"vw":77.032299},{"c":76.975,"h":77.785,"l":76.03,"n":99,"o":76.45,"t":"2026-10-23T13:45:00Z","v":4656,"vw":76.776712},{"c":77.15,"h":77.19,"l":76.975,"n":53,"o":76.975,"t":"2026-10-23T13:50:00Z","v":2011,"vw":77.136903},{"c":76.85,"h":77.5,"l":76.69,"n":271,"o":77.145,"t":"2026-10-23T13:55:00Z","v":10703,"vw":77.04603},{"c":77.86,"h":78,"l":76.79,"n":504,"o":77.05,"t":"2026-10-23T14:00:00Z","v":26824,"vw":77.229024},{"c":77.715,"h":78.155,"l":77.25,"n":74,"o":77.905,"t":"2026-10-23T14:05:00Z","v":1478,"vw":77.639394},{"c":77.14,"h":77.705,"l":77.13,"n":136,"o":77.22,"t":"2026-10-23T14:10:00Z","v":9440,"vw":77.305356},{"c":77.28,"h":77.56,"l":77.15,"n":100,"o":77.23,"t":"2026-10-23T14:15:00Z","v":3633,"vw":77.279068},{"c":77.47,"h":77.47,"l":77.02,"n":109,"o":77.02,"t":"2026-10-23T14:20:00Z","v":2942,"vw":77.26009},{"c":77.18,"h":77.215,"l":76.96,"n":151,"o":77.07,"t":"2026-10-23T14:25:00Z","v":2241,"vw":77.123182},{"c":77.25,"h":77.255,"l":77.25,"n":74,"o":77.255,"t":"2026-10-23T14:30:00Z","v":549,"vw":77.2525},{"c":77.25,"h":77.49,"l":77.25,"n":105,"o":77.365,"t":"2026-10-23T14:35:00Z","v":1866,"vw":77.372857},{"c":77.58,"h":77.58,"l":77.385,"n":103,"o":77.385,"t":"2026-10-23T14:40:00Z","v":1458,"vw":77.514868},{"c":77.67,"h":77.67,"l":77.6,"n":27,"o":77.6,"t":"2026-10-23T14:45:00Z","v":926,"vw":77.654},{"c":78,"h":78,"l":77.765,"n":31,"o":77.765,"t":"2026-10-23T14:50:00Z","v":935,"vw":77.89625},{"c":77.515,"h":77.96,"l":77.4,"n":174,"o":77.665,"t":"2026-10-23T14:55:00Z","v":7603,"vw":77.582417},{"c":77.4,"h":77.67,"l":77.38,"n":161,"o":77.47,"t":"2026-10-23T15:00:00Z","v":5981,"vw":77.516924},{"c":77.41,"h":77.59,"l":77.41,"n":29,"o":77.59,"t":"2026-10-23T15:05:00Z","v":474,"vw":77.5},{"c":77.7,"h":77.825,"l":77.58,"n":127,"o":77.58,"t":"2026-10-23T15:10:00Z","v":2909,"vw":77.674891},{"c":77.84,"h":77.92,"l":77.76,"n":58,"o":77.765,"t":"2026-10-23T15:15:00Z","v":1750,"vw":77.859486},{"c":77.88,"h":77.88,"l":77.61,"n":91,"o":77.76,"t":"2026-10-23T15:20:00Z","v":2417,"vw":77.675},{"c":77.58,"h":77.87,"l":77.58,"n":131,"o":77.7,"t":"2026-10-23T15:25:00Z","v":3337,"vw":77.673961},{"c":77.765,"h":77.765,"l":77.5,"n":79,"o":77.5,"t":"2026-10-23T15:30:00Z","v":2217,"vw":77.575838},{"c":77.64,"h":77.64,"l":77.64,"n":17,"o":77.64,"t":"2026-10-23T15:35:00Z","v":357,"vw":77.64},{"c":77.87,"h":77.87,"l":77.87,"n":15,"o":77.87,"t":"2026-10-23T15:45:00Z","v":160,"vw":77.87},{"c":77.61,"h":77.86,"l":77.59,"n":155,"o":77.84,"t":"2026-10-23T15:50:00Z","v":4117,"vw":77.652243},{"c":77.85,"h":77.85,"l":77.76,"n":23,"o":77.76,"t":"2026-10-23T15:55:00Z","v":432,"vw":77.805},{"c":77.8,"h":77.85,"l":77.72,"n":123,"o":77.85,"t":"2026-10-23T16:00:00Z","v":2356,"vw":77.76},{"c":77.635,"h":77.8,"l":77.5,"n":88,"o":77.8,"t":"2026-10-23T16:05:00Z","v":3855,"vw":77.627865},{"c":77.63,"h":77.63,"l":77.63,"n":26,"o":77.63,"t":"2026-10-23T16:10:00Z","v":271,"vw":77.63},{"c":77.42,"h":77.585,"l":77.4,"n":54,"o":77.585,"t":"2026-10-23T16:20:00Z","v":908,"vw":77.471667},{"c":77.575,"h":77.575,"l":77.575,"n":5,"o":77.575,"t":"2026-10-23T16:25:00Z","v":147,"vw":77.575},{"c":77.595,"h":77.66,"l":77.55,"n":231,"o":77.55,"t":"2026-10-23T16:30:00Z","v":3230,"vw":77.602121},{"c":77.54,"h":77.72,"l":77.54,"n":78,"o":77.59,"t":"2026-10-23T16:35:00Z","v":1822,"vw":77.576364},{"c":77.955,"h":77.955,"l":77.76,"n":124,"o":77.76,"t":"2026-10-23T16:40:00Z","v":1326,"vw":77.835218},{"c":77.745,"h":77.77,"l":77.745,"n":104,"o":77.77,"t":"2026-10-23T16:45:00Z","v":1279,"vw":77.756513},{"c":77.66,"h":77.735,"l":77.6,"n":87,"o":77.64,"t":"2026-10-23T16:50:00Z","v":2370,"vw":77.662727},{"c":77.585,"h":77.585,"l":77.585,"n":24,"o":77.585,"t":"2026-10-23T17:00:00Z","v":313,"vw":77.585},{"c":77.58,"h":77.58,"l":77.58,"n":15,"o":77.58,"t":"2026-10-23T17:05:00Z","v":162,"vw":77.58},{"c":77.545,"h":77.575,"l":77.45,"n":71,"o":77.575,"t":"2026-10-23T17:10:00Z","v":1731,"vw":77.517143},{"c":77.6,"h":77.6,"l":77.48,"n":135,"o":77.52,"t":"2026-10-23T17:15:00Z","v":2683,"vw":77.550528},{"c":77.47,"h":77.715,"l":77.46,"n":95,"o":77.715,"t":"2026-10-23T17:20:00Z","v":2187,"vw":77.579007},{"c":77.58,"h":77.58,"l":77.58,"n":11,"o":77.58,"t":"2026-10-23T17:25:00Z","v":131,"vw":77.58},{"c":77.505,"h":77.505,"l":77.465,"n":41,"o":77.465,"t":"2026-10-23T17:30:00Z","v":1051,"vw":77.499186},{"c":77.435,"h":77.435,"l":77.4,"n":49,"o":77.4,"t":"2026-10-23T17:35:00Z","v":829,"vw":77.419581},{"c":77.065,"h":77.66,"l":77.065,"n":206,"o":77.58,"t":"2026-10-23T17:40:00Z","v":4042,"vw":77.332285},{"c":76.965,"h":76.98,"l":76.84,"n":59,"o":76.85,"t":"2026-10-23T17:50:00Z","v":1443,"vw":76.94},{"c":76.85,"h":76.97,"l":76.85,"n":107,"o":76.965,"t":"2026-10-23T17:55:00Z","v":1968,"vw":76.921113},{"c":76.685,"h":76.72,"l":76.685,"n":69,"o":76.72,"t":"2026-10-23T18:00:00Z","v":1690,"vw":76.705714},{"c":76.7,"h":76.7,"l":76.64,"n":47,"o":76.67,"t":"2026-10-23T18:05:00Z","v":931,"vw":76.677832},{"c":76.77,"h":76.77,"l":76.77,"n":14,"o":76.77,"t":"2026-10-23T18:10:00Z","v":161,"vw":76.77},{"c":76.785,"h":76.785,"l":76.69,"n":26,"o":76.69,"t":"2026-10-23T18:15:00Z","v":919,"vw":76.768126},{"c":76.65,"h":76.65,"l":76.61,"n":52,"o":76.61,"t":"2026-10-23T18:20:00Z","v":1966,"vw":76.640479},{"c":76.685,"h":76.74,"l":76.57,"n":117,"o":76.57,"t":"2026-10-23T18:25:00Z","v":2453,"vw":76.665817},{"c":76.74,"h":76.74,"l":76.69,"n":84,"o":76.69,"t":"2026-10-23T18:30:00Z","v":954,"vw":76.723333},{"c":76.69,"h":76.69,"l":76.67,"n":55,"o":76.68,"t":"2026-10-23T18:35:00Z","v":1209,"vw":76.675608},{"c":76.48,"h":76.645,"l":76.48,"n":75,"o":76.55,"t":"2026-10-23T18:40:00Z","v":1764,"vw":76.54125},{"c":76.7,"h":76.715,"l":76.47,"n":120,"o":76.47,"t":"2026-10-23T18:45:00Z","v":2215,"vw":76.648384},{"c":76.465,"h":76.7,"l":76.31,"n":183,"o":76.68,"t":"2026-10-23T18:55:00Z","v":13080,"vw":76.57225},{"c":76.21,"h":76.42,"l":76.21,"n":115,"o":76.26,"t":"2026-10-23T19:00:00Z","v":2004,"vw":76.273333},{"c":76.245,"h":76.25,"l":76.17,"n":93,"o":76.21,"t":"2026-10-23T19:05:00Z","v":2123,"vw":76.23},{"c":76.29,"h":76.37,"l":76.13,"n":188,"o":76.34,"t":"2026-10-23T19:10:00Z","v":4649,"vw":76.256535},{"c":76.49,"h":76.49,"l":76.3,"n":157,"o":76.3,"t":"2026-10-23T19:15:00Z","v":4256,"vw":76.409012},{"c":76.61,"h":76.61,"l":76.39,"n":50,"o":76.495,"t":"2026-10-23T19:20:00Z","v":837,"vw":76.499},{"c":76.58,"h":76.58,"l":76.55,"n":60,"o":76.55,"t":"2026-10-23T19:25:00Z","v":1284,"vw":76.562876},{"c":76.84,"h":76.84,"l":76.59,"n":212,"o":76.59,"t":"2026-10-23T19:30:00Z","v":5769,"vw":76.739489},{"c":76.996,"h":77.03,"l":76.85,"n":87,"o":76.85,"t":"2026-10-23T19:35:00Z","v":2690,"vw":76.985797},{"c":77.18,"h":77.34,"l":77.03,"n":336,"o":77.05,"t":"2026-10-23T19:40:00Z","v":12189,"vw":77.176132},{"c":77.185,"h":77.28,"l":77.13,"n":130,"o":77.2075,"t":"2026-10-23T19:45:00Z","v":4028,"vw":77.203934},{"c":77.15,"h":77.185,"l":77.015,"n":164,"o":77.185,"t":"2026-10-23T19:50:00Z","v":7758,"vw":77.130306}],"history":[{"c":28.38,"h":29.26,"l":28.24,"n":2844,"o":28.98,"t":"2024-10-21T04:00:00Z","v":166237,"vw":28.430545},{"c":27.92,"h":28.5034,"l":27.69,"n":2464,"o":27.97,"t":"2024-10-22T04:00:00Z","v":68665,"vw":27.992968},{"c":26.94,"h":28.17,"l":26.83,"n":2785,"o":27.75,"t":"2024-10-23T04:00:00Z","v":367562,"vw":27.530713},{"c":27.94,"h":28.355,"l":26.94,"n":3869,"o":27.04,"t":"2024-10-24T04:00:00Z","v":164812,"vw":27.933771},{"c":27.71,"h":29.055,"l":27.68,"n":2966,"o":28.13,"t":"2024-10-25T04:00:00Z","v":106163,"vw":28.213314},{"c":28.12,"h":29.04,"l":27.97,"n":3700,"o":28.23,"t":"2024-10-28T04:00:00Z","v":118012,"vw":28.454989},{"c":27.75,"h":27.945,"l":27.17,"n":2794,"o":27.94,"t":"2024-10-29T04:00:00Z","v":78183,"vw":27.592241},{"c":27.96,"h":28.32,"l":27.5,"n":2466,"o":27.5,"t":"2024-10-30T04:00:00Z","v":63120,"vw":27.984914},{"c":27.86,"h":28.055,"l":27.4053,"n":2579,"o":27.83,"t":"2024-10-31T04:00:00Z","v":100429,"vw":27.810729},{"c":28.01,"h":28.92,"l":27.42,"n":4055,"o":28.24,"t":"2024-11-01T04:00:00Z","v":154013,"vw":28.250144},{"c":28.28,"h":29.055,"l":27.45,"n":3229,"o":28.03,"t":"2024-11-04T05:00:00Z","v":135563,"vw":28.353543},{"c":28.75,"h":29.19,"l":28.14,"n":2918,"o":28.34,"t":"2024-11-05T05:00:00Z","v":88848,"vw":28.750122},{"c":29.41,"h":29.9999,"l":28.515,"n":7099,"o":29.85,"t":"2024-11-06T05:00:00Z","v":241718,"vw":29.370427},{"c":29.9,"h":30.13,"l":29.2201,"n":4969,"o":29.71,"t":"2024-11-07T05:00:00Z","v":194529,"vw":29.850848},{"c":29.06,"h":32.27,"l":28.27,"n":3912,"o":32.25,"t":"2024-11-08T05:00:00Z","v":168296,"vw":29.553619},{"c":27.75,"h":29.94,"l":27.395,"n":4810,"o":29.94,"t":"2024-11-11T05:00:00Z","v":225182,"vw":28.058444},{"c":27.68,"h":28.01,"l":26.07,"n":5022,"o":27.41,"t":"2024-11-12T05:00:00Z","v":696596,"vw":27.301763},{"c":26.35,"h":28.555,"l":25.69,"n":3817,"o":28.14,"t":"2024-11-13T05:00:00Z","v":239619,"vw":27.1776},{"c":25.49,"h":27.555,"l":25.35,"n":5446,"o":26.49,"t":"2024-11-14T05:00:00Z","v":1851019,"vw":26.591188},{"c":23.36,"h":25.9299,"l":22.19,"n":9514,"o":25.55,"t":"2024-11-15T05:00:00Z","v":627821,"vw":22.907636},{"c":23.6,"h":24.1,"l":22.875,"n":3970,"o":23.11,"t":"2024-11-18T05:00:00Z","v":277857,"vw":23.526816},{"c":22.27,"h":23.62,"l":21.915,"n":4354,"o":23.09,"t":"2024-11-19T05:00:00Z","v":184565,"vw":22.641843},{"c":20.77,"h":22.45,"l":20.53,"n":3857,"o":22.09,"t":"2024-11-20T05:00:00Z","v":194963,"vw":21.397672},{"c":20.27,"h":20.98,"l":19.845,"n":4051,"o":20.88,"t":"2024-11-21T05:00:00Z","v":293431,"vw":20.383067},{"c":22.34,"h":22.39,"l":20.37,"n":3855,"o":20.37,"t":"2024-11-22T05:00:00Z","v":283433,"vw":21.755056},{"c":23.45,"h":24.295,"l":22.85,"n":4655,"o":22.85,"t":"2024-11-25T05:00:00Z","v":338195,"vw":23.598803},{"c":23.86,"h":24.24,"l":22.89,"n":3190,"o":23.24,"t":"2024-11-26T05:00:00Z","v":170510,"vw":23.711444},{"c":23.83,"h":23.99,"l":23.07,"n":4119,"o":23.81,"t":"2024-11-27T05:00:00Z","v":186580,"vw":23.575785},{"c":23.99,"h":24.28,"l":22.88,"n":1773,"o":23.8,"t":"2024-11-29T05:00:00Z","v":79806,"vw":23.922299},{"c":25.7,"h":25.89,"l":23.62,"n":4253,"o":24.02,"t":"2024-12-02T05:00:00Z","v":310049,"vw":25.437876},{"c":25.57,"h":25.975,"l":24,"n":5899,"o":25.4,"t":"2024-12-03T05:00:00Z","v":354682,"vw":25.256512},{"c":24.68,"h":26.67,"l":24.61,"n":3314,"o":25.43,"t":"2024-12-04T05:00:00Z","v":157696,"vw":25.297997},{"c":23.66,"h":25.4,"l":23.15,"n":3985,"o":24.46,"t":"2024-12-05T05:00:00Z","v":150841,"vw":23.88709},{"c":24.39,"h":24.93,"l":23.87,"n":3930,"o":23.87,"t":"2024-12-06T05:00:00Z","v":167938,"vw":24.49504},{"c":24.26,"h":25.99,"l":24.195,"n":4227,"o":24.54,"t":"2024-12-09T05:00:00Z","v":155360,"vw":24.785193},{"c":24.81,"h":25.35,"l":23.81,"n":3710,"o":24.26,"t":"2024-12-10T05:00:00Z","v":160173,"vw":24.78082},{"c":25,"h":25.34,"l":24.29,"n":3465,"o":24.99,"t":"2024-12-11T05:00:00Z","v":128195,"vw":24.986381},{"c":23.5,"h":25,"l":23.1,"n":4865,"o":25,"t":"2024-12-12T05:00:00Z","v":282903,"vw":23.573173},{"c":23.81,"h":23.88,"l":22.94,"n":3421,"o":23.08,"t":"2024-12-13T05:00:00Z","v":113847,"vw":23.497812},{"c":24.03,"h":24.65,"l":23.81,"n":2991,"o":24.09,"t":"2024-12-16T05:00:00Z","v":102843,"vw":24.155342},{"c":24.27,"h":24.365,"l":23.55,"n":3347,"o":23.59,"t":"2024-12-17T05:00:00Z","v":90106,"vw":24.115055},{"c":23.28,"h":24.565,"l":22.585,"n":3662,"o":24.28,"t":"2024-12-18T05:00:00Z","v":136720,"vw":23.415549},{"c":23.04,"h":23.505,"l":22.62,"n":3408,"o":23.41,"t":"2024-12-19T05:00:00Z","v":315193,"vw":23.071057},{"c":23.8,"h":24.215,"l":22.35,"n":4910,"o":22.79,"t":"2024-12-20T05:00:00Z","v":389926,"vw":23.579102},{"c":23.18,"h":23.98,"l":22.53,"n":3744,"o":23.78,"t":"2024-12-23T05:00:00Z","v":158385,"vw":23.147999},{"c":22.9,"h":23.9199,"l":22.55,"n":2671,"o":23.36,"t":"2024-12-24T05:00:00Z","v":189057,"vw":22.979141},{"c":23,"h":23.15,"l":22.05,"n":3571,"o":22.67,"t":"2024-12-26T05:00:00Z","v":265308,"vw":22.915801},{"c":22.74,"h":23.1,"l":22.335,"n":3216,"o":22.74,"t":"2024-12-27T05:00:00Z","v":258811,"vw":22.805995},{"c":21.5,"h":22.65,"l":21.09,"n":2333,"o":22.65,"t":"2024-12-30T05:00:00Z","v":125604,"vw":21.472413},{"c":21.8,"h":22.56,"l":21.2327,"n":2532,"o":21.81,"t":"2024-12-31T05:00:00Z","v":109748,"vw":21.676338},{"c":23.2,"h":23.43,"l":21.415,"n":6434,"o":22.03,"t":"2025-01-02T05:00:00Z","v":399307,"vw":22.793962},{"c":25.12,"h":25.39,"l":23.02,"n":5539,"o":23.19,"t":"2025-01-03T05:00:00Z","v":340421,"vw":24.613529},{"c":27.04,"h":27.5,"l":25.34,"n":8737,"o":25.46,"t":"2025-01-06T05:00:00Z","v":484832,"vw":26.961679},{"c":25.61,"h":28.65,"l":25.04,"n":8728,"o":27.13,"t":"2025-01-07T05:00:00Z","v":283820,"vw":25.923046},{"c":25.58,"h":26.37,"l":24.93,"n":4792,"o":25.26,"t":"2025-01-08T05:00:00Z","v":231055,"vw":25.577367},{"c":24.2,"h":25.38,"l":23.19,"n":5732,"o":25.04,"t":"2025-01-10T05:00:00Z","v":195078,"vw":24.074095},{"c":23.04,"h":24.53,"l":21.97,"n":7165,"o":23.65,"t":"2025-01-13T05:00:00Z","v":294453,"vw":22.989918},{"c":19.875,"h":23.33,"l":18.99,"n":7389,"o":23.06,"t":"2025-01-14T05:00:00Z","v":342653,"vw":20.385471},{"c":20.11,"h":21.64,"l":18.345,"n":8433,"o":20.43,"t":"2025-01-15T05:00:00Z","v":542546,"vw":20.044733},{"c":19.21,"h":21.12,"l":19.1025,"n":5826,"o":20.11,"t":"2025-01-16T05:00:00Z","v":499236,"vw":20.026206},{"c":20,"h":20.29,"l":18.72,"n":3224,"o":19.05,"t":"2025-01-17T05:00:00Z","v":156254,"vw":19.735179},{"c":21.66,"h":21.77,"l":19.82,"n":4411,"o":20.2,"t":"2025-01-21T05:00:00Z","v":326854,"vw":21.294902},{"c":22.66,"h":22.75,"l":21.2,"n":4932,"o":21.7,"t":"2025-01-22T05:00:00Z","v":237812,"vw":22.467609},{"c":22.28,"h":22.46,"l":20.55,"n":4304,"o":22.43,"t":"2025-01-23T05:00:00Z","v":172328,"vw":21.73537},{"c":21.21,"h":22.37,"l":20.88,"n":3692,"o":22.13,"t":"2025-01-24T05:00:00Z","v":161069,"vw":21.384945},{"c":21.1,"h":22.17,"l":20.89,"n":4514,"o":21.11,"t":"2025-01-27T05:00:00Z","v":145936,"vw":21.343264},{"c":21.24,"h":21.51,"l":19.97,"n":7738,"o":20.7,"t":"2025-01-28T05:00:00Z","v":141513,"vw":21.145159},{"c":20.86,"h":21.69,"l":20.13,"n":6962,"o":21.22,"t":"2025-01-29T05:00:00Z","v":157778,"vw":20.723106},{"c":21.77,"h":22.63,"l":20.48,"n":3756,"o":21.21,"t":"2025-01-30T05:00:00Z","v":101658,"vw":21.849923},{"c":22.15,"h":23.28,"l":21.42,"n":4896,"o":21.58,"t":"2025-01-31T05:00:00Z","v":273896,"vw":22.587852},{"c":22.07,"h":22.52,"l":21.28,"n":3077,"o":21.52,"t":"2025-02-03T05:00:00Z","v":125579,"vw":22.058795},{"c":22.29,"h":22.43,"l":21.39,"n":2239,"o":21.98,"t":"2025-02-04T05:00:00Z","v":97559,"vw":22.060986},{"c":24.73,"h":24.82,"l":22.03,"n":3890,"o":22.2,"t":"2025-02-05T05:00:00Z","v":195542,"vw":24.176895},{"c":22.96,"h":24.97,"l":22.91,"n":3663,"o":24.73,"t":"2025-02-06T05:00:00Z","v":384597,"vw":24.014664},{"c":23.05,"h":23.605,"l":22.7,"n":3806,"o":23.1,"t":"2025-02-07T05:00:00Z","v":232232,"vw":23.220544},{"c":23.31,"h":23.53,"l":22.95,"n":3453,"o":23.17,"t":"2025-02-10T05:00:00Z","v":148457,"vw":23.257757},{"c":23.36,"h":23.815,"l":22.8275,"n":3683,"o":23.05,"t":"2025-02-11T05:00:00Z","v":211187,"vw":23.354265},{"c":23.01,"h":23.24,"l":22.15,"n":4189,"o":22.76,"t":"2025-02-12T05:00:00Z","v":199163,"vw":22.794084},{"c":24.13,"h":24.2,"l":22.03,"n":3131,"o":23.08,"t":"2025-02-13T05:00:00Z","v":179710,"vw":23.653036},{"c":24.49,"h":25.455,"l":23.61,"n":4346,"o":24.5,"t":"2025-02-14T05:00:00Z","v":332868,"vw":24.424725},{"c":24.22,"h":25.27,"l":23.77,"n":4535,"o":24.63,"t":"2025-02-18T05:00:00Z","v":274269,"vw":24.550141},{"c":23.34,"h":24.52,"l":22.81,"n":3717,"o":24.03,"t":"2025-02-19T05:00:00Z","v":185248,"vw":23.42619},{"c":23.7,"h":24.19,"l":22.77,"n":3564,"o":23.31,"t":"2025-02-20T05:00:00Z","v":125781,"vw":23.439138},{"c":23.67,"h":24.83,"l":23.3654,"n":4408,"o":24.06,"t":"2025-02-21T05:00:00Z","v":304049,"vw":23.95224},{"c":21.6,"h":23.7,"l":21.33,"n":4231,"o":23.35,"t":"2025-02-24T05:00:00Z","v":232046,"vw":21.968342},{"c":22,"h":22.36,"l":21.5,"n":3974,"o":21.71,"t":"2025-02-25T05:00:00Z","v":215336,"vw":21.943502},{"c":20.61,"h":24.47,"l":20.55,"n":3820,"o":22.07,"t":"2025-02-26T05:00:00Z","v":190343,"vw":21.587253},{"c":21.05,"h":21.79,"l":20.57,"n":3067,"o":20.57,"t":"2025-02-27T05:00:00Z","v":145484,"vw":21.157101},{"c":21.6,"h":21.74,"l":20.65,"n":2985,"o":20.88,"t":"2025-02-28T05:00:00Z","v":378335,"vw":21.268622},{"c":19.62,"h":21.6,"l":19.44,"n":4942,"o":21.6,"t":"2025-03-03T05:00:00Z","v":345170,"vw":19.928549},{"c":19.86,"h":20.36,"l":18.13,"n":4753,"o":19.33,"t":"2025-03-04T05:00:00Z","v":274917,"vw":19.531298},{"c":22.76,"h":23.2,"l":19.79,"n":4625,"o":19.79,"t":"2025-03-05T05:00:00Z","v":298941,"vw":22.0394},{"c":23.52,"h":23.61,"l":21.9,"n":3586,"o":22.33,"t":"2025-03-06T05:00:00Z","v":155298,"vw":22.913833},{"c":24.03,"h":24.805,"l":22.28,"n":4420,"o":23.71,"t":"2025-03-07T05:00:00Z","v":205308,"vw":24.039538},{"c":24.34,"h":24.75,"l":23.39,"n":4047,"o":23.65,"t":"2025-03-10T04:00:00Z","v":228815,"vw":24.163231},{"c":23.38,"h":24.315,"l":22.35,"n":5102,"o":24.23,"t":"2025-03-11T04:00:00Z","v":299958,"vw":23.242162},{"c":21.9,"h":23.63,"l":21.695,"n":4933,"o":21.85,"t":"2025-03-12T04:00:00Z","v":247506,"vw":22.361823},{"c":21.28,"h":22.165,"l":20.63,"n":4372,"o":21.82,"t":"2025-03-13T04:00:00Z","v":259714,"vw":21.176765},{"c":21.33,"h":22.1,"l":21.23,"n":3446,"o":21.77,"t":"2025-03-14T04:00:00Z","v":167735,"vw":21.473827},{"c":21.97,"h":22.44,"l":20,"n":6072,"o":21.29,"t":"2025-03-17T04:00:00Z","v":2821639,"vw":20.092862},{"c":20.74,"h":22.57,"l":20.29,"n":5365,"o":21.81,"t":"2025-03-18T04:00:00Z","v":269726,"vw":20.778584},{"c":20.59,"h":21.58,"l":20.3,"n":3517,"o":20.7,"t":"2025-03-19T04:00:00Z","v":191557,"vw":20.739259},{"c":20.44,"h":22.2473,"l":20.08,"n":3516,"o":20.28,"t":"2025-03-20T04:00:00Z","v":179405,"vw":20.671578},{"c":19.49,"h":20.59,"l":19.41,"n":2918,"o":20.17,"t":"2025-03-21T04:00:00Z","v":239200,"vw":19.747455},{"c":19.41,"h":21.77,"l":19.38,"n":4839,"o":19.72,"t":"2025-03-24T04:00:00Z","v":208571,"vw":19.867127},{"c":18.29,"h":19.61,"l":18.27,"n":4040,"o":19.4,"t":"2025-03-25T04:00:00Z","v":303216,"vw":18.480169},{"c":18.27,"h":18.815,"l":17.5,"n":4638,"o":18.15,"t":"2025-03-26T04:00:00Z","v":418430,"vw":17.853245},{"c":19.87,"h":20.33,"l":18.42,"n":4996,"o":18.42,"t":"2025-03-27T04:00:00Z","v":200918,"vw":19.731419},{"c":19.99,"h":20.45,"l":19.22,"n":3642,"o":19.87,"t":"2025-03-28T04:00:00Z","v":187462,"vw":19.766783},{"c":18.14,"h":19.575,"l":18,"n":5310,"o":19.22,"t":"2025-03-31T04:00:00Z","v":332710,"vw":18.402435},{"c":16.83,"h":17.975,"l":16.44,"n":5289,"o":17.82,"t":"2025-04-01T04:00:00Z","v":285857,"vw":16.969561},{"c":17.86,"h":18.64,"l":16.525,"n":7305,"o":16.79,"t":"2025-04-02T04:00:00Z","v":949121,"vw":17.037054},{"c":16.97,"h":17.42,"l":15.89,"n":9000,"o":16.61,"t":"2025-04-03T04:00:00Z","v":483197,"vw":16.614369},{"c":16.12,"h":18.13,"l":14.78,"n":5917,"o":17.27,"t":"2025-04-04T04:00:00Z","v":398315,"vw":15.851884},{"c":15.61,"h":16.69,"l":14.93,"n":5772,"o":15.31,"t":"2025-04-07T04:00:00Z","v":352415,"vw":15.462759},{"c":14.86,"h":16.66,"l":14.6,"n":7971,"o":16.5,"t":"2025-04-08T04:00:00Z","v":902525,"vw":15.411228},{"c":16.33,"h":16.37,"l":13.365,"n":9661,"o":14.47,"t":"2025-04-09T04:00:00Z","v":961742,"vw":14.787593},{"c":15.6,"h":17,"l":14.505,"n":7634,"o":15.71,"t":"2025-04-10T04:00:00Z","v":876600,"vw":15.511455},{"c":17.61,"h":17.64,"l":15.25,"n":5127,"o":15.72,"t":"2025-04-11T04:00:00Z","v":304304,"vw":16.55528},{"c":18.71,"h":19.11,"l":17.155,"n":4370,"o":17.96,"t":"2025-04-14T04:00:00Z","v":241079,"vw":18.571524},{"c":19.21,"h":19.76,"l":18.477,"n":5117,"o":18.68,"t":"2025-04-15T04:00:00Z","v":314429,"vw":18.981853},{"c":18.98,"h":19.53,"l":18.37,"n":5253,"o":19.24,"t":"2025-04-16T04:00:00Z","v":228998,"vw":18.829855},{"c":19.5,"h":19.7,"l":18.87,"n":3668,"o":18.96,"t":"2025-04-17T04:00:00Z","v":180938,"vw":19.359354},{"c":20.45,"h":21.4,"l":18.65,"n":7638,"o":19.17,"t":"2025-04-21T04:00:00Z","v":429594,"vw":20.378723},{"c":21.87,"h":21.955,"l":20.37,"n":5219,"o":20.78,"t":"2025-04-22T04:00:00Z","v":282090,"vw":21.280723},{"c":21.56,"h":23.69,"l":21.23,"n":5240,"o":22.63,"t":"2025-04-23T04:00:00Z","v":247843,"vw":21.730445},{"c":21.23,"h":22.04,"l":20.86,"n":4990,"o":21.55,"t":"2025-04-24T04:00:00Z","v":335240,"vw":21.47598},{"c":21.67,"h":21.715,"l":20.64,"n":4498,"o":20.91,"t":"2025-04-25T04:00:00Z","v":198482,"vw":21.270385},{"c":21.45,"h":22.2,"l":20.77,"n":6017,"o":20.77,"t":"2025-04-28T04:00:00Z","v":347325,"vw":21.34787},{"c":21.75,"h":22.3,"l":20.755,"n":5126,"o":21.49,"t":"2025-04-29T04:00:00Z","v":198981,"vw":21.524876},{"c":21.85,"h":22.03,"l":20.805,"n":4657,"o":21.75,"t":"2025-04-30T04:00:00Z","v":262782,"vw":21.552647},{"c":21.7,"h":22.05,"l":21,"n":5110,"o":21.6,"t":"2025-05-01T04:00:00Z","v":280459,"vw":21.751539},{"c":21.7,"h":22.14,"l":21.56,"n":3460,"o":21.93,"t":"2025-05-02T04:00:00Z","v":150873,"vw":21.842931},{"c":21.55,"h":22.12,"l":20.11,"n":3803,"o":21.76,"t":"2025-05-05T04:00:00Z","v":176971,"vw":21.537576},{"c":19.95,"h":21.56,"l":19.87,"n":5532,"o":21.56,"t":"2025-05-06T04:00:00Z","v":312497,"vw":20.380391},{"c":19.97,"h":20.76,"l":19.52,"n":4694,"o":20.05,"t":"2025-05-07T04:00:00Z","v":246006,"vw":19.841529},{"c":20.62,"h":21.265,"l":19.365,"n":4081,"o":20.45,"t":"2025-05-08T04:00:00Z","v":213588,"vw":20.504567},{"c":19.59,"h":21.385,"l":19.35,"n":4087,"o":21.25,"t":"2025-05-09T04:00:00Z","v":209703,"vw":19.891786},{"c":20.08,"h":21.44,"l":19.69,"n":4910,"o":20.32,"t":"2025-05-12T04:00:00Z","v":177961,"vw":20.318305},{"c":18.84,"h":20.36,"l":18.6,"n":6393,"o":19.56,"t":"2025-05-13T04:00:00Z","v":363867,"vw":19.003004},{"c":18.9,"h":19.58,"l":18.47,"n":4499,"o":19.01,"t":"2025-05-14T04:00:00Z","v":259126,"vw":18.846589},{"c":18.75,"h":19.31,"l":18.425,"n":3618,"o":18.89,"t":"2025-05-15T04:00:00Z","v":250850,"vw":18.87182},{"c":19.69,"h":20.245,"l":18.66,"n":5235,"o":19,"t":"2025-05-16T04:00:00Z","v":338777,"vw":19.751194},{"c":19.27,"h":20.13,"l":18.96,"n":4191,"o":19.4,"t":"2025-05-19T04:00:00Z","v":248258,"vw":19.395018},{"c":19.11,"h":19.45,"l":18.55,"n":6074,"o":19.12,"t":"2025-05-20T04:00:00Z","v":374171,"vw":18.923026},{"c":18.75,"h":19.54,"l":18.43,"n":4236,"o":18.89,"t":"2025-05-21T04:00:00Z","v":192915,"vw":18.929208},{"c":18.36,"h":19.12,"l":18.33,"n":4259,"o":18.58,"t":"2025-05-22T04:00:00Z","v":210299,"vw":18.498332},{"c":18.425,"h":18.83,"l":17.7178,"n":4565,"o":17.75,"t":"2025-05-23T04:00:00Z","v":234993,"vw":18.384001},{"c":17.93,"h":19,"l":17.4,"n":5321,"o":18.73,"t":"2025-05-27T04:00:00Z","v":296301,"vw":18.047935},{"c":17.68,"h":18.41,"l":17.595,"n":5938,"o":17.89,"t":"2025-05-28T04:00:00Z","v":313410,"vw":17.968568},{"c":17.85,"h":18.45,"l":17.49,"n":4833,"o":17.85,"t":"2025-05-29T04:00:00Z","v":300498,"vw":17.99692},{"c":17.39,"h":18.3,"l":16.91,"n":3741,"o":17.6,"t":"2025-05-30T04:00:00Z","v":238844,"vw":17.446398},{"c":17.53,"h":18.01,"l":17.1,"n":7153,"o":17.54,"t":"2025-06-02T04:00:00Z","v":269989,"vw":17.494914},{"c":17.59,"h":18.43,"l":17.14,"n":4750,"o":17.58,"t":"2025-06-03T04:00:00Z","v":218290,"vw":17.714465},{"c":17.96,"h":18.19,"l":17.5,"n":3851,"o":17.59,"t":"2025-06-04T04:00:00Z","v":160469,"vw":17.916882},{"c":18.57,"h":18.74,"l":17.372,"n":3961,"o":17.91,"t":"2025-06-05T04:00:00Z","v":160091,"vw":18.366338},{"c":18.85,"h":19.305,"l":18.58,"n":7990,"o":19,"t":"2025-06-06T04:00:00Z","v":370376,"vw":18.850748},{"c":18.19,"h":19.3,"l":18.075,"n":8466,"o":19.17,"t":"2025-06-09T04:00:00Z","v":418155,"vw":18.349129},{"c":18.75,"h":19.26,"l":17.975,"n":7502,"o":18.24,"t":"2025-06-10T04:00:00Z","v":408564,"vw":18.641723},{"c":18.12,"h":18.89,"l":17.665,"n":5060,"o":18.87,"t":"2025-06-11T04:00:00Z","v":217250,"vw":18.207763},{"c":19.29,"h":19.58,"l":17.74,"n":6754,"o":17.99,"t":"2025-06-12T04:00:00Z","v":465385,"vw":18.741852},{"c":18.31,"h":19.525,"l":18.29,"n":5313,"o":18.91,"t":"2025-06-13T04:00:00Z","v":272904,"vw":18.657505},{"c":18.22,"h":18.93,"l":18.01,"n":4828,"o":18.53,"t":"2025-06-16T04:00:00Z","v":145845,"vw":18.256982},{"c":17.27,"h":18.52,"l":17.18,"n":3812,"o":18.01,"t":"2025-06-17T04:00:00Z","v":211527,"vw":17.361675},{"c":17.44,"h":17.98,"l":16.98,"n":3497,"o":17.15,"t":"2025-06-18T04:00:00Z","v":231928,"vw":17.482002},{"c":16.855,"h":17.715,"l":16.765,"n":3083,"o":17.55,"t":"2025-06-20T04:00:00Z","v":409038,"vw":16.948503},{"c":17.2,"h":17.23,"l":16.635,"n":4232,"o":16.83,"t":"2025-06-23T04:00:00Z","v":237403,"vw":17.135181},{"c":18.14,"h":18.48,"l":17.345,"n":4913,"o":17.45,"t":"2025-06-24T04:00:00Z","v":256041,"vw":18.085371},{"c":18.34,"h":18.405,"l":17.105,"n":3852,"o":18.07,"t":"2025-06-25T04:00:00Z","v":209050,"vw":18.063332},{"c":18.13,"h":18.655,"l":17.59,"n":4157,"o":18.52,"t":"2025-06-26T04:00:00Z","v":149848,"vw":18.113086},{"c":17.63,"h":18.23,"l":17.44,"n":3977,"o":18.21,"t":"2025-06-27T04:00:00Z","v":789409,"vw":17.63685},{"c":18.63,"h":18.78,"l":17.27,"n":6249,"o":17.63,"t":"2025-06-30T04:00:00Z","v":346766,"vw":18.4127},{"c":17.96,"h":18.585,"l":17.77,"n":5559,"o":18.57,"t":"2025-07-01T04:00:00Z","v":235456,"vw":18.084586},{"c":18.38,"h":19.4599,"l":18.03,"n":9116,"o":18.71,"t":"2025-07-02T04:00:00Z","v":675296,"vw":18.564079},{"c":18.85,"h":19.015,"l":18.105,"n":2181,"o":18.42,"t":"2025-07-03T04:00:00Z","v":101602,"vw":18.759212},{"c":18.25,"h":18.81,"l":17.88,"n":4432,"o":18.7,"t":"2025-07-07T04:00:00Z","v":215078,"vw":18.23686},{"c":18.25,"h":18.91,"l":18.16,"n":4691,"o":18.35,"t":"2025-07-08T04:00:00Z","v":241991,"vw":18.393984},{"c":21.09,"h":23.369,"l":18.41,"n":10978,"o":18.41,"t":"2025-07-09T04:00:00Z","v":1367328,"vw":21.066206},{"c":20.61,"h":21.44,"l":19.5271,"n":6980,"o":21.2,"t":"2025-07-10T04:00:00Z","v":649715,"vw":20.553776},{"c":20.06,"h":20.8,"l":19.76,"n":4503,"o":20.49,"t":"2025-07-11T04:00:00Z","v":283457,"vw":20.092921},{"c":20.03,"h":20.86,"l":19.81,"n":4418,"o":19.9,"t":"2025-07-14T04:00:00Z","v":241325,"vw":20.18654},{"c":19.04,"h":20.19,"l":18.86,"n":3921,"o":20.19,"t":"2025-07-15T04:00:00Z","v":176056,"vw":19.262193},{"c":19.84,"h":20.265,"l":19.13,"n":5000,"o":19.13,"t":"2025-07-16T04:00:00Z","v":326155,"vw":19.857408},{"c":20.35,"h":20.46,"l":19.73,"n":3828,"o":19.82,"t":"2025-07-17T04:00:00Z","v":206177,"vw":20.197247},{"c":20.4,"h":21.265,"l":20.155,"n":4505,"o":20.65,"t":"2025-07-18T04:00:00Z","v":494633,"vw":20.711053},{"c":20.74,"h":21.595,"l":19.9,"n":3328,"o":20.56,"t":"2025-07-21T04:00:00Z","v":230324,"vw":20.492113},{"c":20.74,"h":21.045,"l":20.1,"n":4247,"o":20.7,"t":"2025-07-22T04:00:00Z","v":235841,"vw":20.685111},{"c":22.1,"h":22.49,"l":20.715,"n":7150,"o":21.05,"t":"2025-07-23T04:00:00Z","v":513653,"vw":21.784928},{"c":21.79,"h":22.4699,"l":21.42,"n":4956,"o":22.14,"t":"2025-07-24T04:00:00Z","v":276800,"vw":21.938912},{"c":21.5,"h":21.87,"l":21.27,"n":3909,"o":21.72,"t":"2025-07-25T04:00:00Z","v":185726,"vw":21.527809},{"c":22.28,"h":23.205,"l":21.885,"n":8542,"o":21.92,"t":"2025-07-28T04:00:00Z","v":632055,"vw":22.321458},{"c":21.39,"h":22.56,"l":21.3,"n":4899,"o":22.3,"t":"2025-07-29T04:00:00Z","v":337698,"vw":21.842264},{"c":20.8,"h":22.27,"l":20.65,"n":5186,"o":21.65,"t":"2025-07-30T04:00:00Z","v":225394,"vw":21.228885},{"c":20.67,"h":22.17,"l":20.42,"n":4235,"o":21.5,"t":"2025-07-31T04:00:00Z","v":218541,"vw":21.075971},{"c":20.59,"h":21.42,"l":20,"n":4375,"o":20.31,"t":"2025-08-01T04:00:00Z","v":370878,"vw":20.623482},{"c":21.5,"h":22.14,"l":20.5,"n":5591,"o":20.64,"t":"2025-08-04T04:00:00Z","v":417390,"vw":21.462958},{"c":21.24,"h":22.01,"l":21.105,"n":5990,"o":21.45,"t":"2025-08-05T04:00:00Z","v":652310,"vw":21.610593},{"c":20.39,"h":21.63,"l":19.8,"n":6197,"o":21.16,"t":"2025-08-06T04:00:00Z","v":377286,"vw":20.421046},{"c":19.15,"h":20.89,"l":18.95,"n":4447,"o":20.42,"t":"2025-08-07T04:00:00Z","v":246160,"vw":19.495652},{"c":18.76,"h":20.57,"l":18.12,"n":5265,"o":19,"t":"2025-08-08T04:00:00Z","v":307019,"vw":18.828624},{"c":18.885,"h":19.07,"l":18.08,"n":5357,"o":18.67,"t":"2025-08-11T04:00:00Z","v":246524,"vw":18.555317},{"c":19.9,"h":20.35,"l":19.0006,"n":5466,"o":19.11,"t":"2025-08-12T04:00:00Z","v":356950,"vw":19.901258},{"c":20.85,"h":21.18,"l":19.75,"n":3666,"o":20.01,"t":"2025-08-13T04:00:00Z","v":242442,"vw":20.662422},{"c":20.25,"h":21.05,"l":19.88,"n":3210,"o":20.6,"t":"2025-08-14T04:00:00Z","v":178263,"vw":20.186954},{"c":20.74,"h":21.11,"l":19.84,"n":4378,"o":20.4,"t":"2025-08-15T04:00:00Z","v":280137,"vw":20.410002},{"c":20.96,"h":21.45,"l":20.31,"n":7082,"o":20.71,"t":"2025-08-18T04:00:00Z","v":667302,"vw":20.873791},{"c":22.7,"h":23.04,"l":20.69,"n":6380,"o":20.85,"t":"2025-08-19T04:00:00Z","v":493172,"vw":22.255853},{"c":23.42,"h":23.91,"l":22.055,"n":5425,"o":22.68,"t":"2025-08-20T04:00:00Z","v":340559,"vw":23.260247},{"c":23.65,"h":24.49,"l":23.24,"n":5399,"o":23.71,"t":"2025-08-21T04:00:00Z","v":628517,"vw":23.744978},{"c":24.3,"h":25.01,"l":22.76,"n":7645,"o":23.82,"t":"2025-08-22T04:00:00Z","v":367121,"vw":24.357251},{"c":23.41,"h":24.76,"l":23.39,"n":6667,"o":24.3,"t":"2025-08-25T04:00:00Z","v":264707,"vw":23.883268},{"c":24.33,"h":24.64,"l":23.24,"n":6622,"o":23.41,"t":"2025-08-26T04:00:00Z","v":304785,"vw":24.273924},{"c":24.24,"h":25.005,"l":23.85,"n":5389,"o":24.22,"t":"2025-08-27T04:00:00Z","v":274404,"vw":24.293245},{"c":24.81,"h":25.41,"l":24.18,"n":7538,"o":24.18,"t":"2025-08-28T04:00:00Z","v":636662,"vw":24.836998},{"c":23.57,"h":25.22,"l":22.81,"n":6170,"o":24.74,"t":"2025-08-29T04:00:00Z","v":345514,"vw":23.545406},{"c":23.85,"h":24.23,"l":23.39,"n":3899,"o":23.39,"t":"2025-09-02T04:00:00Z","v":208242,"vw":23.915194},{"c":24.26,"h":24.805,"l":23.655,"n":6240,"o":23.73,"t":"2025-09-03T04:00:00Z","v":318937,"vw":24.230406},{"c":24.66,"h":24.71,"l":23.7,"n":4867,"o":24.19,"t":"2025-09-04T04:00:00Z","v":348965,"vw":24.386228},{"c":26.5,"h":27.07,"l":24.485,"n":9939,"o":24.82,"t":"2025-09-05T04:00:00Z","v":679574,"vw":25.872665},{"c":31.8,"h":32.8,"l":25,"n":61291,"o":25.03,"t":"2025-09-08T04:00:00Z","v":5974201,"vw":30.306869},{"c":35.57,"h":36.57,"l":30.2,"n":25206,"o":31.73,"t":"2025-09-09T04:00:00Z","v":2086495,"vw":34.490383},{"c":37.9,"h":38.25,"l":33.23,"n":35734,"o":33.89,"t":"2025-09-10T04:00:00Z","v":2860990,"vw":36.409753},{"c":37.86,"h":38.59,"l":36.16,"n":15133,"o":36.98,"t":"2025-09-11T04:00:00Z","v":1171239,"vw":37.582631},{"c":37.16,"h":38.59,"l":36,"n":13085,"o":38.47,"t":"2025-09-12T04:00:00Z","v":998010,"vw":36.989247},{"c":37.04,"h":38.01,"l":36.21,"n":12496,"o":37.38,"t":"2025-09-15T04:00:00Z","v":883632,"vw":37.125951},{"c":37.47,"h":38.34,"l":36.73,"n":11425,"o":37.04,"t":"2025-09-16T04:00:00Z","v":742917,"vw":37.499977},{"c":38.88,"h":39.7,"l":37.92,"n":10450,"o":38.23,"t":"2025-09-17T04:00:00Z","v":620622,"vw":38.973849},{"c":38.87,"h":39.865,"l":38.155,"n":12818,"o":38.97,"t":"2025-09-18T04:00:00Z","v":659072,"vw":39.001645},{"c":36.75,"h":38.68,"l":36.515,"n":10513,"o":38.61,"t":"2025-09-19T04:00:00Z","v":1569708,"vw":37.082901},{"c":37.76,"h":39.473,"l":36.365,"n":11183,"o":37.99,"t":"2025-09-22T04:00:00Z","v":564193,"vw":37.741461},{"c":37.87,"h":39.04,"l":37.5,"n":8401,"o":37.82,"t":"2025-09-23T04:00:00Z","v":379412,"vw":38.218154},{"c":37.19,"h":38.3729,"l":37.14,"n":6821,"o":37.97,"t":"2025-09-24T04:00:00Z","v":357639,"vw":37.534928},{"c":35.84,"h":37.96,"l":35.5,"n":9850,"o":36.73,"t":"2025-09-25T04:00:00Z","v":524017,"vw":36.242089},{"c":36.71,"h":37.6261,"l":35.595,"n":10104,"o":36.02,"t":"2025-09-26T04:00:00Z","v":936070,"vw":36.731338},{"c":39.55,"h":39.66,"l":35.94,"n":12615,"o":36.74,"t":"2025-09-29T04:00:00Z","v":835623,"vw":38.600605},{"c":39.35,"h":40.16,"l":38.73,"n":10546,"o":39.55,"t":"2025-09-30T04:00:00Z","v":960333,"vw":39.55002},{"c":38.93,"h":39.88,"l":38.775,"n":11389,"o":38.98,"t":"2025-10-01T04:00:00Z","v":892552,"vw":39.226675},{"c":36.93,"h":39.41,"l":35.94,"n":9463,"o":39.12,"t":"2025-10-02T04:00:00Z","v":535645,"vw":36.923749},{"c":34.94,"h":37.61,"l":34.59,"n":13347,"o":36.99,"t":"2025-10-03T04:00:00Z","v":673298,"vw":35.551567},{"c":34.46,"h":36.39,"l":33.89,"n":11750,"o":35.08,"t":"2025-10-06T04:00:00Z","v":689874,"vw":34.436793},{"c":34.7,"h":34.845,"l":34.16,"n":6191,"o":34.47,"t":"2025-10-07T04:00:00Z","v":326073,"vw":34.603193},{"c":34.75,"h":35.8699,"l":34.46,"n":9079,"o":35.19,"t":"2025-10-08T04:00:00Z","v":772953,"vw":35.022929},{"c":34.75,"h":36.68,"l":34.56,"n":10819,"o":34.75,"t":"2025-10-09T04:00:00Z","v":673355,"vw":35.391407},{"c":34.46,"h":34.83,"l":33.45,"n":8362,"o":34.83,"t":"2025-10-10T04:00:00Z","v":474001,"vw":34.252167},{"c":34.42,"h":34.9,"l":33.34,"n":10972,"o":34.56,"t":"2025-10-13T04:00:00Z","v":738081,"vw":34.236133},{"c":35.545,"h":36.6,"l":34.2,"n":10241,"o":34.6,"t":"2025-10-14T04:00:00Z","v":565547,"vw":35.668996},{"c":36.2,"h":36.785,"l":34.6,"n":8571,"o":35.34,"t":"2025-10-15T04:00:00Z","v":525015,"vw":36.206808},{"c":36,"h":38.66,"l":35.665,"n":7855,"o":36.73,"t":"2025-10-16T04:00:00Z","v":465662,"vw":36.504589},{"c":35.65,"h":36.3275,"l":34.63,"n":11201,"o":35.7,"t":"2025-10-17T04:00:00Z","v":657913,"vw":35.453574},{"c":36,"h":37.5,"l":35.3,"n":7830,"o":36.22,"t":"2025-10-20T04:00:00Z","v":447781,"vw":35.922113},{"c":35.03,"h":36.05,"l":34.76,"n":6463,"o":35.99,"t":"2025-10-21T04:00:00Z","v":304832,"vw":35.259364},{"c":33.45,"h":34.98,"l":33,"n":8703,"o":34.98,"t":"2025-10-22T04:00:00Z","v":417525,"vw":33.585161},{"c":33.27,"h":34.02,"l":32.22,"n":11798,"o":33.57,"t":"2025-10-23T04:00:00Z","v":568711,"vw":33.071102},{"c":32.92,"h":33.8,"l":32.35,"n":10810,"o":33.69,"t":"2025-10-24T04:00:00Z","v":779367,"vw":33.053002},{"c":33.52,"h":34.5,"l":33.01,"n":11529,"o":33.5,"t":"2025-10-27T04:00:00Z","v":720273,"vw":33.591593},{"c":33.67,"h":34.4,"l":32.89,"n":8645,"o":33.51,"t":"2025-10-28T04:00:00Z","v":480690,"vw":33.774925},{"c":33.82,"h":33.97,"l":33.02,"n":6602,"o":33.69,"t":"2025-10-29T04:00:00Z","v":316526,"vw":33.548374},{"c":33.74,"h":34.46,"l":33.43,"n":6911,"o":33.82,"t":"2025-10-30T04:00:00Z","v":274964,"vw":33.833657},{"c":34.98,"h":35.255,"l":33.43,"n":6434,"o":33.75,"t":"2025-10-31T04:00:00Z","v":322819,"vw":34.766248},{"c":34.03,"h":35.395,"l":32.28,"n":12026,"o":34.52,"t":"2025-11-03T05:00:00Z","v":590290,"vw":33.694365},{"c":33.2,"h":34.11,"l":32.96,"n":7279,"o":33.89,"t":"2025-11-04T05:00:00Z","v":364054,"vw":33.32778},{"c":33.73,"h":34.09,"l":32.42,"n":8059,"o":33,"t":"2025-11-05T05:00:00Z","v":380392,"vw":33.551488},{"c":36.43,"h":37.47,"l":33.85,"n":10548,"o":33.85,"t":"2025-11-06T05:00:00Z","v":687080,"vw":36.534377},{"c":36.28,"h":36.63,"l":35.32,"n":9014,"o":35.98,"t":"2025-11-07T05:00:00Z","v":493714,"vw":36.101904},{"c":36.61,"h":37.5,"l":35.69,"n":8843,"o":37.38,"t":"2025-11-10T05:00:00Z","v":435308,"vw":36.558708},{"c":36.1,"h":37.02,"l":35.96,"n":9828,"o":36.45,"t":"2025-11-11T05:00:00Z","v":473586,"vw":36.361345},{"c":38.72,"h":39.11,"l":35.75,"n":13116,"o":36.1,"t":"2025-11-12T05:00:00Z","v":669422,"vw":37.759315},{"c":35.5,"h":38.31,"l":35.46,"n":13088,"o":38.22,"t":"2025-11-13T05:00:00Z","v":715470,"vw":36.415845},{"c":40.85,"h":41.15,"l":34.29,"n":20915,"o":34.56,"t":"2025-11-14T05:00:00Z","v":1574989,"vw":39.317508},{"c":41.35,"h":43.67,"l":40.22,"n":16407,"o":40.85,"t":"2025-11-17T05:00:00Z","v":1614616,"vw":42.128204},{"c":40.82,"h":41.43,"l":39.726,"n":9806,"o":41.04,"t":"2025-11-18T05:00:00Z","v":542186,"vw":40.65708},{"c":40.79,"h":41.705,"l":40.33,"n":19450,"o":40.67,"t":"2025-11-19T05:00:00Z","v":1839188,"vw":40.812852},{"c":40.39,"h":43.34,"l":40.37,"n":14861,"o":41.3,"t":"2025-11-20T05:00:00Z","v":823147,"vw":41.719374},{"c":41.45,"h":42.56,"l":39.82,"n":12425,"o":40.39,"t":"2025-11-21T05:00:00Z","v":834776,"vw":41.610414},{"c":43.68,"h":44.21,"l":42,"n":14692,"o":42.01,"t":"2025-11-24T05:00:00Z","v":1109961,"vw":43.470707},{"c":44.09,"h":44.46,"l":43.19,"n":11623,"o":43.44,"t":"2025-11-25T05:00:00Z","v":719196,"vw":43.874325},{"c":44.03,"h":44.95,"l":43.46,"n":9452,"o":44.22,"t":"2025-11-26T05:00:00Z","v":701277,"vw":44.040793},{"c":43.98,"h":44.575,"l":43.55,"n":6263,"o":44.38,"t":"2025-11-28T05:00:00Z","v":242147,"vw":44.026291},{"c":43.2,"h":43.995,"l":42.57,"n":12143,"o":43.5,"t":"2025-12-01T05:00:00Z","v":720950,"vw":43.023724},{"c":42.28,"h":43.84,"l":42.19,"n":8687,"o":43.18,"t":"2025-12-02T05:00:00Z","v":414342,"vw":42.85214},{"c":43.97,"h":44.53,"l":42,"n":10707,"o":42.24,"t":"2025-12-03T05:00:00Z","v":752092,"vw":43.773135},{"c":44.71,"h":45.455,"l":43.28,"n":11121,"o":43.72,"t":"2025-12-04T05:00:00Z","v":512788,"vw":44.835394},{"c":44.26,"h":45.075,"l":43.61,"n":9330,"o":44.96,"t":"2025-12-05T05:00:00Z","v":431042,"vw":44.15984},{"c":43.6,"h":44.6,"l":42.79,"n":9920,"o":44.6,"t":"2025-12-08T05:00:00Z","v":419487,"vw":43.806822},{"c":43.58,"h":44.08,"l":42.7,"n":9259,"o":43.53,"t":"2025-12-09T05:00:00Z","v":372857,"vw":43.593668},{"c":43.58,"h":43.98,"l":42.96,"n":8095,"o":43.54,"t":"2025-12-10T05:00:00Z","v":356514,"vw":43.479711},{"c":41.63,"h":44.06,"l":41.38,"n":11319,"o":43.93,"t":"2025-12-11T05:00:00Z","v":724779,"vw":42.209629},{"c":42.13,"h":43.19,"l":40.9758,"n":9745,"o":41.64,"t":"2025-12-12T05:00:00Z","v":520201,"vw":42.373158},{"c":41.92,"h":42.9,"l":41.48,"n":14156,"o":42.48,"t":"2025-12-15T05:00:00Z","v":692813,"vw":41.968725},{"c":41.4,"h":42.26,"l":40.16,"n":13003,"o":41.64,"t":"2025-12-16T05:00:00Z","v":648724,"vw":41.069498},{"c":41.43,"h":42.38,"l":40.77,"n":12219,"o":41.51,"t":"2025-12-17T05:00:00Z","v":605479,"vw":41.638635},{"c":41.75,"h":42.86,"l":40.77,"n":11057,"o":41.89,"t":"2025-12-18T05:00:00Z","v":582771,"vw":41.701791},{"c":42.44,"h":43.58,"l":41.01,"n":12258,"o":41.74,"t":"2025-12-19T05:00:00Z","v":3569858,"vw":42.49786},{"c":43.77,"h":44,"l":42.11,"n":11258,"o":42.5,"t":"2025-12-22T05:00:00Z","v":644839,"vw":43.472659},{"c":42.61,"h":43.72,"l":42.02,"n":10911,"o":43.39,"t":"2025-12-23T05:00:00Z","v":554977,"vw":42.706431},{"c":43.15,"h":43.23,"l":42.4,"n":4772,"o":42.89,"t":"2025-12-24T05:00:00Z","v":269844,"vw":42.974493},{"c":41.83,"h":43.395,"l":41.46,"n":6927,"o":42.93,"t":"2025-12-26T05:00:00Z","v":319203,"vw":42.168132},{"c":41.62,"h":42.934,"l":41.33,"n":6668,"o":41.86,"t":"2025-12-29T05:00:00Z","v":279207,"vw":41.708881},{"c":40.96,"h":41.96,"l":40.79,"n":8863,"o":41.43,"t":"2025-12-30T05:00:00Z","v":388595,"vw":41.090625},{"c":41.21,"h":41.66,"l":40.95,"n":8877,"o":40.99,"t":"2025-12-31T05:00:00Z","v":466661,"vw":41.295492},{"c":39.68,"h":41.525,"l":38.745,"n":15524,"o":41.11,"t":"2026-01-02T05:00:00Z","v":617393,"vw":39.653415},{"c":36.89,"h":40.765,"l":36.21,"n":12513,"o":39.65,"t":"2026-01-05T05:00:00Z","v":652189,"vw":37.326595},{"c":36.2,"h":36.87,"l":35.84,"n":14719,"o":36.51,"t":"2026-01-06T05:00:00Z","v":719033,"vw":36.200865},{"c":38.09,"h":39.23,"l":36.56,"n":12827,"o":36.56,"t":"2026-01-07T05:00:00Z","v":722373,"vw":38.214466},{"c":38.12,"h":38.65,"l":36.77,"n":11219,"o":38.02,"t":"2026-01-08T05:00:00Z","v":514539,"vw":38.070025},{"c":38.19,"h":39.34,"l":37.96,"n":13631,"o":38.44,"t":"2026-01-09T05:00:00Z","v":920398,"vw":38.509013},{"c":39.12,"h":39.8,"l":36.705,"n":14849,"o":38.3,"t":"2026-01-12T05:00:00Z","v":704181,"vw":38.535915},{"c":44.86,"h":46.22,"l":38.95,"n":23374,"o":39.11,"t":"2026-01-13T05:00:00Z","v":1685190,"vw":43.051702},{"c":46.29,"h":46.59,"l":43.79,"n":21585,"o":44.88,"t":"2026-01-14T05:00:00Z","v":1241739,"vw":45.499604},{"c":44,"h":46.542,"l":42.37,"n":14726,"o":46.29,"t":"2026-01-15T05:00:00Z","v":870135,"vw":43.880948},{"c":44.1,"h":44.99,"l":43.05,"n":11605,"o":44.32,"t":"2026-01-16T05:00:00Z","v":638640,"vw":44.194175},{"c":46.6,"h":46.76,"l":42.7,"n":15507,"o":42.83,"t":"2026-01-20T05:00:00Z","v":1021737,"vw":45.649064},{"c":48.03,"h":48.09,"l":46.04,"n":13540,"o":46.55,"t":"2026-01-21T05:00:00Z","v":743115,"vw":47.176442},{"c":52.76,"h":54,"l":47.57,"n":17368,"o":48.06,"t":"2026-01-22T05:00:00Z","v":1445402,"vw":52.202902},{"c":52.33,"h":53.788,"l":51.4701,"n":14682,"o":52.41,"t":"2026-01-23T05:00:00Z","v":989864,"vw":52.544486},{"c":51.17,"h":51.7,"l":50,"n":10488,"o":51.7,"t":"2026-01-26T05:00:00Z","v":511538,"vw":50.728099},{"c":50.31,"h":52.015,"l":50.145,"n":9503,"o":51.45,"t":"2026-01-27T05:00:00Z","v":421012,"vw":50.860188},{"c":50.5,"h":50.94,"l":48.86,"n":8586,"o":50,"t":"2026-01-28T05:00:00Z","v":467251,"vw":50.367179},{"c":53.36,"h":54.59,"l":50.79,"n":19610,"o":51.44,"t":"2026-01-29T05:00:00Z","v":1183631,"vw":52.94903},{"c":53.39,"h":57.5,"l":52.805,"n":22324,"o":53.36,"t":"2026-01-30T05:00:00Z","v":2827517,"vw":54.147356},{"c":53.18,"h":54.17,"l":52.2701,"n":10907,"o":53.25,"t":"2026-02-02T05:00:00Z","v":473194,"vw":53.120304},{"c":52.46,"h":54.85,"l":50.78,"n":15738,"o":52.92,"t":"2026-02-03T05:00:00Z","v":851351,"vw":52.494226},{"c":48.13,"h":52.71,"l":48,"n":17160,"o":52.71,"t":"2026-02-04T05:00:00Z","v":1010830,"vw":48.907523},{"c":46.58,"h":49.01,"l":46.03,"n":15438,"o":47.91,"t":"2026-02-05T05:00:00Z","v":951721,"vw":47.380707},{"c":50.75,"h":51.44,"l":47.36,"n":14192,"o":47.57,"t":"2026-02-06T05:00:00Z","v":733264,"vw":50.011407},{"c":52.71,"h":53.33,"l":49.45,"n":13904,"o":50.83,"t":"2026-02-09T05:00:00Z","v":654179,"vw":52.221459},{"c":50.82,"h":53.05,"l":50.62,"n":9829,"o":53.04,"t":"2026-02-10T05:00:00Z","v":336255,"vw":51.541087},{"c":49.92,"h":51.1,"l":48.83,"n":7416,"o":50.86,"t":"2026-02-11T05:00:00Z","v":308719,"vw":49.850333},{"c":47.48,"h":50.1,"l":45.64,"n":11230,"o":50.1,"t":"2026-02-12T05:00:00Z","v":539607,"vw":47.291073},{"c":47.4,"h":49.64,"l":47.23,"n":8629,"o":47.8,"t":"2026-02-13T05:00:00Z","v":447597,"vw":48.109965},{"c":49.21,"h":50.07,"l":46.91,"n":9583,"o":47.2,"t":"2026-02-17T05:00:00Z","v":451592,"vw":48.927223},{"c":47.47,"h":50.1009,"l":47.04,"n":9252,"o":48.68,"t":"2026-02-18T05:00:00Z","v":393830,"vw":47.806757},{"c":49.72,"h":50,"l":46.8,"n":11653,"o":47.99,"t":"2026-02-19T05:00:00Z","v":666146,"vw":49.413998},{"c":49.56,"h":50.69,"l":47.79,"n":8752,"o":49.21,"t":"2026-02-20T05:00:00Z","v":388498,"vw":49.733727},{"c":52.68,"h":52.86,"l":48.94,"n":16568,"o":49.51,"t":"2026-02-23T05:00:00Z","v":945572,"vw":51.96417},{"c":52.86,"h":54.24,"l":52.57,"n":11666,"o":52.87,"t":"2026-02-24T05:00:00Z","v":570817,"vw":53.363616},{"c":51.87,"h":54.37,"l":51.7,"n":9021,"o":53.02,"t":"2026-02-25T05:00:00Z","v":432658,"vw":52.695765},{"c":53.11,"h":54,"l":51,"n":12012,"o":51.25,"t":"2026-02-26T05:00:00Z","v":970180,"vw":52.706121},{"c":55.19,"h":56.77,"l":52.465,"n":13574,"o":53.15,"t":"2026-02-27T05:00:00Z","v":835122,"vw":55.289429},{"c":55.26,"h":56.18,"l":52.82,"n":10422,"o":53.835,"t":"2026-03-02T05:00:00Z","v":614842,"vw":55.201732},{"c":55.39,"h":57.35,"l":52.07,"n":17621,"o":53.84,"t":"2026-03-03T05:00:00Z","v":1074219,"vw":55.763544},{"c":62.03,"h":64.67,"l":58.2,"n":23382,"o":58.45,"t":"2026-03-04T05:00:00Z","v":1586678,"vw":62.131164},{"c":61.43,"h":62.5771,"l":59.4262,"n":16564,"o":60.9,"t":"2026-03-05T05:00:00Z","v":954312,"vw":61.113387},{"c":65.2,"h":65.5,"l":60.16,"n":18426,"o":60.16,"t":"2026-03-06T05:00:00Z","v":1184710,"vw":63.83817},{"c":79.23,"h":84.86,"l":76.07,"n":53566,"o":78.9,"t":"2026-03-09T04:00:00Z","v":4611401,"vw":80.582135},{"c":86.92,"h":86.97,"l":77.45,"n":32312,"o":81.08,"t":"2026-03-10T04:00:00Z","v":2327790,"vw":84.327733},{"c":85.84,"h":88.0202,"l":82.93,"n":44658,"o":86.86,"t":"2026-03-11T04:00:00Z","v":3418297,"vw":85.385992},{"c":80.32,"h":85.53,"l":80.21,"n":33734,"o":85.53,"t":"2026-03-12T04:00:00Z","v":1726860,"vw":81.559517},{"c":77.86,"h":82.27,"l":76.22,"n":25727,"o":80.45,"t":"2026-03-13T04:00:00Z","v":2301007,"vw":78.004383},{"c":78,"h":81.23,"l":77.82,"n":21155,"o":77.82,"t":"2026-03-16T04:00:00Z","v":1162439,"vw":78.971392},{"c":78.9,"h":79.395,"l":76.28,"n":12856,"o":77.24,"t":"2026-03-17T04:00:00Z","v":644819,"vw":78.424191},{"c":78.86,"h":80.99,"l":77.755,"n":30033,"o":78.94,"t":"2026-03-18T04:00:00Z","v":720846,"vw":79.315124},{"c":80,"h":81.21,"l":77.48,"n":16875,"o":80,"t":"2026-03-19T04:00:00Z","v":733874,"vw":79.856623},{"c":77.76,"h":82.49,"l":75.8,"n":13836,"o":79.63,"t":"2026-03-20T04:00:00Z","v":2415415,"vw":77.796868},{"c":79.32,"h":80.315,"l":75.5,"n":13861,"o":77.76,"t":"2026-03-23T04:00:00Z","v":1146719,"vw":78.680567},{"c":78.55,"h":80.275,"l":76.42,"n":16780,"o":78.46,"t":"2026-03-24T04:00:00Z","v":866409,"vw":78.385882},{"c":79.61,"h":82.145,"l":78.94,"n":17401,"o":78.94,"t":"2026-03-25T04:00:00Z","v":1051672,"vw":80.386171},{"c":82.45,"h":84.7523,"l":79.1,"n":21112,"o":79.98,"t":"2026-03-26T04:00:00Z","v":1560228,"vw":82.617469},{"c":81.13,"h":84.55,"l":80.35,"n":17157,"o":81.92,"t":"2026-03-27T04:00:00Z","v":1689245,"vw":81.416399},{"c":79.45,"h":81.92,"l":78.46,"n":18903,"o":80.95,"t":"2026-03-30T04:00:00Z","v":962404,"vw":79.478896},{"c":83.92,"h":86.25,"l":77.64,"n":29527,"o":80.06,"t":"2026-03-31T04:00:00Z","v":2078688,"vw":83.944105},{"c":84.56,"h":88.493,"l":83.86,"n":16982,"o":85.41,"t":"2026-04-01T04:00:00Z","v":1103452,"vw":85.800229},{"c":86,"h":87.46,"l":81.81,"n":14863,"o":82.6,"t":"2026-04-02T04:00:00Z","v":879750,"vw":86.211856},{"c":85.5,"h":87.76,"l":84.75,"n":12616,"o":85.53,"t":"2026-04-06T04:00:00Z","v":1047302,"vw":85.82739},{"c":86.2,"h":86.32,"l":83.2127,"n":9797,"o":84.85,"t":"2026-04-07T04:00:00Z","v":349258,"vw":85.413487},{"c":87.48,"h":89.72,"l":85.59,"n":14111,"o":88.49,"t":"2026-04-08T04:00:00Z","v":1033343,"vw":87.501223},{"c":91.66,"h":92.273,"l":87.08,"n":13611,"o":87.51,"t":"2026-04-09T04:00:00Z","v":652768,"vw":90.824819},{"c":89.77,"h":92.25,"l":88,"n":11384,"o":92,"t":"2026-04-10T04:00:00Z","v":481192,"vw":89.608235},{"c":90,"h":91.9428,"l":88.98,"n":11926,"o":90,"t":"2026-04-13T04:00:00Z","v":639446,"vw":90.32907},{"c":94.91,"h":96.045,"l":90.27,"n":19243,"o":90.27,"t":"2026-04-14T04:00:00Z","v":1140674,"vw":94.515759},{"c":95.76,"h":96,"l":93.16,"n":13208,"o":94.88,"t":"2026-04-15T04:00:00Z","v":709448,"vw":95.037592},{"c":92.9,"h":96.5033,"l":91.33,"n":13725,"o":94.88,"t":"2026-04-16T04:00:00Z","v":606576,"vw":93.118475},{"c":93.26,"h":94.45,"l":91.55,"n":13314,"o":93.24,"t":"2026-04-17T04:00:00Z","v":553189,"vw":92.858464},{"c":91.92,"h":93.5399,"l":91.1,"n":12204,"o":93,"t":"2026-04-20T04:00:00Z","v":534875,"vw":92.31265},{"c":90.15,"h":91.99,"l":88.04,"n":11298,"o":91.42,"t":"2026-04-21T04:00:00Z","v":441119,"vw":90.556206},{"c":91.29,"h":92.5,"l":89.5735,"n":8884,"o":91.5,"t":"2026-04-22T04:00:00Z","v":303576,"vw":91.278772},{"c":89.82,"h":92.36,"l":89.14,"n":9842,"o":91.29,"t":"2026-04-23T04:00:00Z","v":356646,"vw":90.563829},{"c":87.39,"h":90.575,"l":87.12,"n":9211,"o":89.47,"t":"2026-04-24T04:00:00Z","v":349298,"vw":88.236786},{"c":87.16,"h":88.88,"l":85.95,"n":14449,"o":87.33,"t":"2026-04-27T04:00:00Z","v":599315,"vw":87.083838},{"c":83.67,"h":89.18,"l":83.41,"n":11672,"o":87.12,"t":"2026-04-28T04:00:00Z","v":499686,"vw":84.548622},{"c":83.5,"h":84.99,"l":82,"n":11682,"o":83.15,"t":"2026-04-29T04:00:00Z","v":510022,"vw":83.556261},{"c":87.8,"h":87.99,"l":83.05,"n":9034,"o":84.1,"t":"2026-04-30T04:00:00Z","v":428117,"vw":86.813383},{"c":87.42,"h":89.79,"l":84,"n":10455,"o":87.62,"t":"2026-05-01T04:00:00Z","v":487278,"vw":88.038193},{"c":89.34,"h":91.04,"l":84.01,"n":9110,"o":86.98,"t":"2026-05-04T04:00:00Z","v":376638,"vw":89.21618},{"c":90.24,"h":90.9,"l":87.93,"n":7164,"o":90.56,"t":"2026-05-05T04:00:00Z","v":343840,"vw":89.807724},{"c":90.42,"h":91.81,"l":87.4701,"n":10635,"o":91.81,"t":"2026-05-06T04:00:00Z","v":466943,"vw":89.865452},{"c":85.47,"h":91.24,"l":83.56,"n":13818,"o":91.24,"t":"2026-05-07T04:00:00Z","v":990169,"vw":86.243229},{"c":86.71,"h":88.74,"l":85,"n":8710,"o":85.47,"t":"2026-05-08T04:00:00Z","v":517078,"vw":87.158383},{"c":87.12,"h":89.5733,"l":85.47,"n":8388,"o":86.62,"t":"2026-05-11T04:00:00Z","v":255045,"vw":87.272326},{"c":86.15,"h":88.535,"l":85.295,"n":9003,"o":86.93,"t":"2026-05-12T04:00:00Z","v":347151,"vw":86.489678},{"c":85.74,"h":86.105,"l":83.1172,"n":9663,"o":85.36,"t":"2026-05-13T04:00:00Z","v":420022,"vw":84.879229},{"c":85.34,"h":87.22,"l":84.55,"n":8025,"o":85.48,"t":"2026-05-14T04:00:00Z","v":241418,"vw":85.50416},{"c":86.16,"h":87.22,"l":81.23,"n":10857,"o":83.59,"t":"2026-05-15T04:00:00Z","v":612388,"vw":85.684296},{"c":83.6,"h":86.98,"l":81.345,"n":13034,"o":86.41,"t":"2026-05-18T04:00:00Z","v":601106,"vw":83.025022},{"c":85.67,"h":87.925,"l":80.32,"n":13593,"o":83.73,"t":"2026-05-19T04:00:00Z","v":531867,"vw":85.701826},{"c":88.72,"h":91.19,"l":86.495,"n":13880,"o":87.39,"t":"2026-05-20T04:00:00Z","v":677033,"vw":89.314881},{"c":89.63,"h":91.02,"l":87.27,"n":10650,"o":87.58,"t":"2026-05-21T04:00:00Z","v":514849,"vw":89.659512},{"c":86.48,"h":90.68,"l":86.145,"n":10890,"o":88.86,"t":"2026-05-22T04:00:00Z","v":469771,"vw":87.352833},{"c":86.82,"h":89.23,"l":85.4301,"n":10300,"o":87.54,"t":"2026-05-26T04:00:00Z","v":377733,"vw":86.725782},{"c":86.67,"h":90.785,"l":85.79,"n":12180,"o":87.87,"t":"2026-05-27T04:00:00Z","v":560396,"vw":87.976492},{"c":90.86,"h":91.46,"l":85.815,"n":11575,"o":86.75,"t":"2026-05-28T04:00:00Z","v":612527,"vw":90.004553},{"c":93.01,"h":93.61,"l":90.025,"n":16334,"o":91.52,"t":"2026-05-29T04:00:00Z","v":1248769,"vw":92.335142},{"c":89.45,"h":92.45,"l":88.9732,"n":12894,"o":91.92,"t":"2026-06-01T04:00:00Z","v":604295,"vw":90.233144},{"c":81.57,"h":89.95,"l":81.41,"n":18831,"o":88.02,"t":"2026-06-02T04:00:00Z","v":1058158,"vw":83.285339},{"c":84.97,"h":85.43,"l":81.9,"n":12425,"o":82.51,"t":"2026-06-03T04:00:00Z","v":580899,"vw":84.214439},{"c":84.13,"h":87.42,"l":81.08,"n":15640,"o":84.97,"t":"2026-06-04T04:00:00Z","v":901613,"vw":83.987566},{"c":80.51,"h":85.82,"l":79.64,"n":15323,"o":84.03,"t":"2026-06-05T04:00:00Z","v":835901,"vw":81.077928},{"c":81.22,"h":83.375,"l":80.155,"n":11360,"o":82.83,"t":"2026-06-08T04:00:00Z","v":559592,"vw":81.240145},{"c":84.57,"h":84.84,"l":78.64,"n":11459,"o":82.43,"t":"2026-06-09T04:00:00Z","v":954602,"vw":83.019889},{"c":76.42,"h":78.28,"l":68.8483,"n":51867,"o":72.9,"t":"2026-06-10T04:00:00Z","v":4705704,"vw":73.729205},{"c":76.45,"h":80.2725,"l":74.43,"n":23300,"o":76.81,"t":"2026-06-11T04:00:00Z","v":1441899,"vw":76.89668},{"c":82.07,"h":83.605,"l":77.16,"n":21686,"o":77.44,"t":"2026-06-12T04:00:00Z","v":1381108,"vw":81.490099},{"c":82.51,"h":84.745,"l":81.03,"n":16670,"o":83.46,"t":"2026-06-15T04:00:00Z","v":764768,"vw":82.221016},{"c":78.88,"h":82.605,"l":77.61,"n":21295,"o":82.51,"t":"2026-06-16T04:00:00Z","v":911010,"vw":79.183406},{"c":81.89,"h":82.68,"l":78.68,"n":14327,"o":78.99,"t":"2026-06-17T04:00:00Z","v":870544,"vw":81.39415},{"c":82.49,"h":85,"l":79.79,"n":14038,"o":83.64,"t":"2026-06-18T04:00:00Z","v":2478216,"vw":82.357656},{"c":87.37,"h":88.41,"l":83.905,"n":18827,"o":85.16,"t":"2026-06-22T04:00:00Z","v":1021219,"vw":87.122467},{"c":87.53,"h":88.97,"l":84.605,"n":15366,"o":86.41,"t":"2026-06-23T04:00:00Z","v":969420,"vw":87.406664},{"c":90.8,"h":92.82,"l":88.0125,"n":19267,"o":88.1,"t":"2026-06-24T04:00:00Z","v":1520960,"vw":90.846541},{"c":91.57,"h":94.28,"l":90.11,"n":18842,"o":90.77,"t":"2026-06-25T04:00:00Z","v":1536004,"vw":91.733364},{"c":95.35,"h":96.78,"l":88.5628,"n":30445,"o":91.8,"t":"2026-06-26T04:00:00Z","v":5658872,"vw":94.354606},{"c":95.68,"h":97.38,"l":92.47,"n":21067,"o":96.05,"t":"2026-06-29T04:00:00Z","v":1350910,"vw":94.741063},{"c":97.48,"h":98.7,"l":95.22,"n":16323,"o":96.5,"t":"2026-06-30T04:00:00Z","v":1365439,"vw":97.468905},{"c":90.21,"h":97.55,"l":90.08,"n":17638,"o":96.68,"t":"2026-07-01T04:00:00Z","v":1613683,"vw":91.693442},{"c":94.34,"h":94.7,"l":87.4,"n":15394,"o":90.21,"t":"2026-07-02T04:00:00Z","v":753300,"vw":92.458694},{"c":93.34,"h":97.48,"l":90.52,"n":13059,"o":94.29,"t":"2026-07-06T04:00:00Z","v":858055,"vw":92.819502},{"c":95.76,"h":96.88,"l":92.46,"n":15544,"o":93.34,"t":"2026-07-07T04:00:00Z","v":819677,"vw":94.907376},{"c":98.07,"h":98.29,"l":93.92,"n":15810,"o":95.79,"t":"2026-07-08T04:00:00Z","v":754478,"vw":96.527676},{"c":100.03,"h":102.33,"l":98.3,"n":17179,"o":98.78,"t":"2026-07-09T04:00:00Z","v":2395756,"vw":99.917338},{"c":97.6,"h":100.84,"l":94.6503,"n":14501,"o":99.43,"t":"2026-07-10T04:00:00Z","v":842773,"vw":97.26801},{"c":98.64,"h":98.96,"l":93.85,"n":11289,"o":96.33,"t":"2026-07-13T04:00:00Z","v":542624,"vw":97.547712},{"c":101.28,"h":102.37,"l":97.73,"n":19266,"o":99.85,"t":"2026-07-14T04:00:00Z","v":1195906,"vw":100.697814},{"c":99.91,"h":102.34,"l":98.1001,"n":14451,"o":100.01,"t":"2026-07-15T04:00:00Z","v":813985,"vw":100.065658},{"c":95.35,"h":99.755,"l":93.54,"n":16461,"o":99.1,"t":"2026-07-16T04:00:00Z","v":1180048,"vw":95.604276},{"c":105.6,"h":105.72,"l":91.01,"n":17730,"o":93.96,"t":"2026-07-17T04:00:00Z","v":1025305,"vw":102.658637},{"c":101,"h":107.99,"l":100.03,"n":15223,"o":105.09,"t":"2026-07-20T04:00:00Z","v":837788,"vw":102.042756},{"c":105.72,"h":105.98,"l":101.48,"n":12985,"o":102.08,"t":"2026-07-21T04:00:00Z","v":621456,"vw":104.689333},{"c":102.76,"h":106.56,"l":102.4,"n":12233,"o":104.75,"t":"2026-07-22T04:00:00Z","v":1028378,"vw":103.94509},{"c":104.79,"h":106.56,"l":100.11,"n":12740,"o":101.03,"t":"2026-07-23T04:00:00Z","v":883869,"vw":104.705171},{"c":103.87,"h":106.28,"l":102.63,"n":11174,"o":106.12,"t":"2026-07-24T04:00:00Z","v":826619,"vw":103.934798},{"c":104.49,"h":107.03,"l":103.2904,"n":10116,"o":103.84,"t":"2026-07-27T04:00:00Z","v":610069,"vw":105.097018},{"c":101.61,"h":105.855,"l":100,"n":10925,"o":104.55,"t":"2026-07-28T04:00:00Z","v":841083,"vw":102.651046},{"c":104.09,"h":106.55,"l":100.9901,"n":11429,"o":102.12,"t":"2026-07-29T04:00:00Z","v":887354,"vw":103.916811},{"c":112.64,"h":112.96,"l":104.1,"n":14749,"o":104.16,"t":"2026-07-30T04:00:00Z","v":929688,"vw":110.014145},{"c":106.92,"h":114.55,"l":105.66,"n":18003,"o":113.06,"t":"2026-07-31T04:00:00Z","v":1075579,"vw":107.15195},{"c":106.02,"h":107.3799,"l":103.06,"n":14400,"o":105.64,"t":"2026-08-03T04:00:00Z","v":842084,"vw":105.143798},{"c":110.4,"h":111.17,"l":106.79,"n":12884,"o":106.95,"t":"2026-08-04T04:00:00Z","v":636677,"vw":109.579111},{"c":112.5,"h":112.78,"l":108.01,"n":17528,"o":109.89,"t":"2026-08-05T04:00:00Z","v":1051897,"vw":111.08966},{"c":109.92,"h":114.14,"l":106.86,"n":12964,"o":111.93,"t":"2026-08-06T04:00:00Z","v":708423,"vw":109.7133},{"c":108.92,"h":113.35,"l":106.88,"n":13665,"o":111.6,"t":"2026-08-07T04:00:00Z","v":570506,"vw":108.402648},{"c":111.8,"h":111.83,"l":106.24,"n":12659,"o":107.69,"t":"2026-08-10T04:00:00Z","v":861327,"vw":110.434916},{"c":108.49,"h":112.085,"l":107.96,"n":12498,"o":111.82,"t":"2026-08-11T04:00:00Z","v":778268,"vw":109.825441},{"c":112.41,"h":113.645,"l":108.36,"n":13193,"o":109.37,"t":"2026-08-12T04:00:00Z","v":654066,"vw":111.412268},{"c":109.6,"h":113.07,"l":109,"n":13257,"o":112.96,"t":"2026-08-13T04:00:00Z","v":411101,"vw":110.319098},{"c":115.96,"h":116.47,"l":108.765,"n":17341,"o":108.96,"t":"2026-08-14T04:00:00Z","v":903464,"vw":114.319176},{"c":114.86,"h":116.89,"l":113.2935,"n":12796,"o":115.32,"t":"2026-08-17T04:00:00Z","v":581716,"vw":114.945176},{"c":115.54,"h":116.3,"l":112.33,"n":12986,"o":113.5,"t":"2026-08-18T04:00:00Z","v":464320,"vw":115.03474},{"c":113.7,"h":117.875,"l":112.79,"n":18497,"o":117.66,"t":"2026-08-19T04:00:00Z","v":793325,"vw":114.146333},{"c":109.51,"h":112.82,"l":107.36,"n":16662,"o":111.73,"t":"2026-08-20T04:00:00Z","v":735107,"vw":109.419463},{"c":111.1,"h":112.72,"l":108.9521,"n":18163,"o":110.3,"t":"2026-08-21T04:00:00Z","v":730919,"vw":111.145864},{"c":110.07,"h":111.805,"l":105.05,"n":15138,"o":110.08,"t":"2026-08-24T04:00:00Z","v":531968,"vw":110.129714},{"c":112.11,"h":113.86,"l":110.2,"n":17380,"o":112.23,"t":"2026-08-25T04:00:00Z","v":552005,"vw":112.032241},{"c":110.76,"h":111.56,"l":109.54,"n":10419,"o":111.44,"t":"2026-08-26T04:00:00Z","v":335372,"vw":110.792506},{"c":111.54,"h":112.13,"l":109.6894,"n":12634,"o":111.28,"t":"2026-08-27T04:00:00Z","v":601264,"vw":111.321365},{"c":105.84,"h":111.31,"l":105.6,"n":11721,"o":111.31,"t":"2026-08-28T04:00:00Z","v":376200,"vw":106.814631},{"c":105.61,"h":107.195,"l":102.38,"n":11023,"o":105.33,"t":"2026-08-31T04:00:00Z","v":459420,"vw":105.045644},{"c":106.62,"h":107.515,"l":103.8,"n":12701,"o":105.34,"t":"2026-09-01T04:00:00Z","v":576613,"vw":106.47047},{"c":106.24,"h":110.44,"l":103.13,"n":10708,"o":107.69,"t":"2026-09-02T04:00:00Z","v":565422,"vw":106.101242},{"c":107.85,"h":109.23,"l":105.57,"n":11051,"o":106.44,"t":"2026-09-03T04:00:00Z","v":355700,"vw":107.713166},{"c":108.1,"h":109.61,"l":105.6501,"n":10851,"o":107.06,"t":"2026-09-04T04:00:00Z","v":638542,"vw":107.903028},{"c":109.13,"h":111.11,"l":104.95,"n":20340,"o":105.61,"t":"2026-09-08T04:00:00Z","v":631108,"vw":109.514858},{"c":107.04,"h":110.24,"l":105.945,"n":19018,"o":108.03,"t":"2026-09-09T04:00:00Z","v":1033883,"vw":107.247396},{"c":103.28,"h":107.64,"l":101.6,"n":13960,"o":105.88,"t":"2026-09-10T04:00:00Z","v":535935,"vw":104.655651},{"c":106.2,"h":109.785,"l":105,"n":18558,"o":106.78,"t":"2026-09-11T04:00:00Z","v":732748,"vw":107.218842},{"c":107.69,"h":109.755,"l":106.55,"n":12530,"o":108.36,"t":"2026-09-14T04:00:00Z","v":651318,"vw":108.018438},{"c":104.77,"h":108.255,"l":104.04,"n":13379,"o":107.85,"t":"2026-09-15T04:00:00Z","v":478987,"vw":105.026353},{"c":102.49,"h":107,"l":101.6,"n":21125,"o":105.43,"t":"2026-09-16T04:00:00Z","v":1035414,"vw":102.877405},{"c":101.12,"h":105.845,"l":99.92,"n":16186,"o":104.58,"t":"2026-09-17T04:00:00Z","v":1140466,"vw":101.753196},{"c":96.81,"h":104.5499,"l":96.465,"n":19320,"o":101.12,"t":"2026-09-18T04:00:00Z","v":2829123,"vw":97.394278},{"c":96.47,"h":99.67,"l":94.58,"n":18915,"o":95.95,"t":"2026-09-21T04:00:00Z","v":933075,"vw":97.101267},{"c":98.35,"h":100.47,"l":96.55,"n":17121,"o":96.84,"t":"2026-09-22T04:00:00Z","v":1126281,"vw":98.429512},{"c":93.44,"h":98.53,"l":89.78,"n":17083,"o":98.35,"t":"2026-09-23T04:00:00Z","v":1187416,"vw":92.731084},{"c":90.71,"h":94.95,"l":90.36,"n":14446,"o":93.75,"t":"2026-09-24T04:00:00Z","v":726274,"vw":91.587975},{"c":88.55,"h":92.885,"l":88.335,"n":11154,"o":91.56,"t":"2026-09-25T04:00:00Z","v":522675,"vw":89.343563},{"c":87.83,"h":89.14,"l":87.04,"n":15392,"o":88.03,"t":"2026-09-28T04:00:00Z","v":652722,"vw":87.88614},{"c":87.16,"h":87.69,"l":84.72,"n":14377,"o":87.4,"t":"2026-09-29T04:00:00Z","v":1033904,"vw":86.458237},{"c":88.05,"h":90.71,"l":87.58,"n":15108,"o":88.19,"t":"2026-09-30T04:00:00Z","v":1030820,"vw":88.516625},{"c":88.32,"h":91.04,"l":87.22,"n":12922,"o":88.4,"t":"2026-10-01T04:00:00Z","v":767069,"vw":89.097353},{"c":88.21,"h":91.24,"l":87.73,"n":13471,"o":89.05,"t":"2026-10-02T04:00:00Z","v":751403,"vw":89.253723},{"c":88.04,"h":89.58,"l":86.09,"n":14421,"o":88.44,"t":"2026-10-05T04:00:00Z","v":597449,"vw":88.138453},{"c":85.4,"h":88.58,"l":83.185,"n":17745,"o":88.58,"t":"2026-10-06T04:00:00Z","v":1347820,"vw":85.35052},{"c":84.88,"h":86.61,"l":84.13,"n":11628,"o":84.6,"t":"2026-10-07T04:00:00Z","v":562472,"vw":85.229594},{"c":82.43,"h":84.85,"l":81.06,"n":15315,"o":84.73,"t":"2026-10-08T04:00:00Z","v":1003720,"vw":82.460018},{"c":82.37,"h":85.2,"l":82.13,"n":11018,"o":82.36,"t":"2026-10-09T04:00:00Z","v":738890,"vw":83.096898},{"c":81.57,"h":83.765,"l":80.91,"n":9783,"o":81.77,"t":"2026-10-12T04:00:00Z","v":853967,"vw":82.112027},{"c":77.58,"h":81.46,"l":77.25,"n":13949,"o":81.42,"t":"2026-10-13T04:00:00Z","v":1315471,"vw":78.256091},{"c":74.76,"h":78.78,"l":74.47,"n":17333,"o":77.17,"t":"2026-10-14T04:00:00Z","v":977360,"vw":75.45333},{"c":74.53,"h":77.55,"l":72.67,"n":16768,"o":75.77,"t":"2026-10-15T04:00:00Z","v":943598,"vw":74.910104},{"c":72.09,"h":75.3435,"l":69.43,"n":17700,"o":74.41,"t":"2026-10-16T04:00:00Z","v":1053392,"vw":71.63652},{"c":74.54,"h":76.04,"l":72.125,"n":13670,"o":73.55,"t":"2026-10-19T04:00:00Z","v":972543,"vw":74.568331},{"c":78.75,"h":79.93,"l":73.165,"n":14395,"o":74.61,"t":"2026-10-20T04:00:00Z","v":1865321,"vw":77.706586},{"c":78.1,"h":80.7411,"l":77.26,"n":10281,"o":78.89,"t":"2026-10-21T04:00:00Z","v":1194127,"vw":78.319262},{"c":78.53,"h":78.96,"l":75.4,"n":13584,"o":77.13,"t":"2026-10-22T04:00:00Z","v":1480253,"vw":77.319359},{"c":77.15,"h":78.155,"l":76.02,"n":9922,"o":76.03,"t":"2026-10-23T04:00:00Z","v":247382,"vw":77.140782}],"volatilityBars":[{"c":96.51,"h":96.51,"l":96.51,"n":32,"o":96.51,"t":"2026-09-22T11:15:00Z","v":1020,"vw":96.51},{"c":96.86,"h":97.01,"l":96.4,"n":75,"o":97.01,"t":"2026-09-22T11:45:00Z","v":2488,"vw":96.773417},{"c":96.75,"h":96.77,"l":96.5,"n":59,"o":96.5,"t":"2026-09-22T12:00:00Z","v":1747,"vw":96.676339},{"c":96.7,"h":97.51,"l":96.7,"n":12,"o":97.51,"t":"2026-09-22T13:00:00Z","v":2306,"vw":97.052634},{"c":96.47,"h":98.01,"l":96.47,"n":42,"o":98.01,"t":"2026-09-22T13:15:00Z","v":1255,"vw":97.71383},{"c":97.865,"h":98.375,"l":96.55,"n":142,"o":96.84,"t":"2026-09-22T13:30:00Z","v":8016,"vw":96.922611},{"c":99.135,"h":99.26,"l":97.5325,"n":858,"o":98.085,"t":"2026-09-22T13:45:00Z","v":53136,"vw":98.464613},{"c":99.76,"h":100.47,"l":98.92,"n":503,"o":98.97,"t":"2026-09-22T14:00:00Z","v":16507,"vw":99.490023},{"c":98.325,"h":100.0925,"l":97.97,"n":592,"o":100.03,"t":"2026-09-22T14:15:00Z","v":23658,"vw":98.830461},{"c":98.935,"h":99.02,"l":98.25,"n":482,"o":98.83,"t":"2026-09-22T14:30:00Z","v":13775,"vw":98.728559},{"c":98.39,"h":99.49,"l":98.325,"n":446,"o":99.32,"t":"2026-09-22T14:45:00Z","v":11779,"vw":98.808034},{"c":98.205,"h":98.885,"l":98.205,"n":564,"o":98.28,"t":"2026-09-22T15:00:00Z","v":23232,"vw":98.504363},{"c":98.52,"h":98.67,"l":98.17,"n":400,"o":98.37,"t":"2026-09-22T15:15:00Z","v":16943,"vw":98.374748},{"c":98.95,"h":99.165,"l":98.1845,"n":515,"o":98.52,"t":"2026-09-22T15:30:00Z","v":27722,"vw":98.754805},{"c":98.655,"h":98.88,"l":98.33,"n":342,"o":98.65,"t":"2026-09-22T15:45:00Z","v":12572,"vw":98.508491},{"c":98.24,"h":99,"l":98.24,"n":427,"o":98.59,"t":"2026-09-22T16:00:00Z","v":12938,"vw":98.529567},{"c":98.32,"h":98.66,"l":98.24,"n":356,"o":98.24,"t":"2026-09-22T16:15:00Z","v":14716,"vw":98.377961},{"c":98.59,"h":98.96,"l":98.21,"n":384,"o":98.43,"t":"2026-09-22T16:30:00Z","v":15991,"vw":98.419349},{"c":98.405,"h":98.58,"l":97.84,"n":395,"o":98.58,"t":"2026-09-22T16:45:00Z","v":11841,"vw":98.334962},{"c":98.74,"h":98.885,"l":98.09,"n":364,"o":98.4,"t":"2026-09-22T17:00:00Z","v":15445,"vw":98.411066},{"c":98.62,"h":98.88,"l":98.44,"n":375,"o":98.745,"t":"2026-09-22T17:15:00Z","v":17586,"vw":98.547956},{"c":98.44,"h":98.785,"l":98.44,"n":262,"o":98.55,"t":"2026-09-22T17:30:00Z","v":8864,"vw":98.589882},{"c":99.505,"h":99.66,"l":98.6,"n":703,"o":98.64,"t":"2026-09-22T17:45:00Z","v":28680,"vw":99.002784},{"c":99.26,"h":99.67,"l":99.06,"n":366,"o":99.38,"t":"2026-09-22T18:00:00Z","v":10762,"vw":99.239226},{"c":99.37,"h":99.49,"l":99.23,"n":322,"o":99.3,"t":"2026-09-22T18:15:00Z","v":11380,"vw":99.374039},{"c":98.21,"h":99.32,"l":98.21,"n":559,"o":99.29,"t":"2026-09-22T18:30:00Z","v":15254,"vw":98.799295},{"c":98.215,"h":98.53,"l":98.21,"n":483,"o":98.38,"t":"2026-09-22T18:45:00Z","v":17676,"vw":98.385556},{"c":98.015,"h":98.34,"l":97.795,"n":689,"o":98.22,"t":"2026-09-22T19:00:00Z","v":26252,"vw":98.110542},{"c":97.985,"h":98.335,"l":97.39,"n":929,"o":98.09,"t":"2026-09-22T19:15:00Z","v":39206,"vw":97.889609},{"c":97.885,"h":98.11,"l":97.7,"n":1016,"o":97.8,"t":"2026-09-22T19:30:00Z","v":41532,"vw":97.911778},{"c":98.4,"h":98.97,"l":97.805,"n":2900,"o":97.805,"t":"2026-09-22T19:45:00Z","v":128825,"vw":98.429625},{"c":98.35,"h":98.35,"l":98.35,"n":22,"o":98.35,"t":"2026-09-22T20:00:00Z","v":230581,"vw":98.35},{"c":98.35,"h":98.35,"l":98.35,"n":1,"o":98.35,"t":"2026-09-22T20:15:00Z","v":200000,"vw":98.35},{"c":98.35,"h":98.35,"l":98.35,"n":11,"o":98.35,"t":"2026-09-22T22:30:00Z","v":1004,"vw":98.35},{"c":98.35,"h":98.35,"l":98.35,"n":1,"o":98.35,"t":"2026-09-22T22:45:00Z","v":993,"vw":98.35},{"c":96.54,"h":98.53,"l":96.3,"n":353,"o":98.35,"t":"2026-09-23T13:30:00Z","v":22923,"vw":97.750944},{"c":96.935,"h":96.9899,"l":96.2,"n":240,"o":96.2,"t":"2026-09-23T13:45:00Z","v":7430,"vw":96.623589},{"c":96.885,"h":97.45,"l":96.285,"n":280,"o":97.08,"t":"2026-09-23T14:00:00Z","v":14193,"vw":96.846116},{"c":96.06,"h":96.885,"l":95.75,"n":282,"o":96.885,"t":"2026-09-23T14:15:00Z","v":8207,"vw":96.228258},{"c":94.95,"h":96.29,"l":94.02,"n":705,"o":96.29,"t":"2026-09-23T14:30:00Z","v":30357,"vw":94.726129},{"c":94.18,"h":94.88,"l":93.7,"n":316,"o":94.88,"t":"2026-09-23T14:45:00Z","v":10370,"vw":94.0768},{"c":93.95,"h":94.18,"l":93.51,"n":383,"o":93.96,"t":"2026-09-23T15:00:00Z","v":11789,"vw":93.812418},{"c":93.25,"h":93.96,"l":93.13,"n":387,"o":93.95,"t":"2026-09-23T15:15:00Z","v":13203,"vw":93.563375},{"c":92.5375,"h":93.175,"l":92.34,"n":342,"o":93.175,"t":"2026-09-23T15:30:00Z","v":14706,"vw":92.624073},{"c":91.36,"h":92.97,"l":90.94,"n":1085,"o":92.82,"t":"2026-09-23T15:45:00Z","v":126049,"vw":92.048169},{"c":91.43,"h":91.62,"l":91.1,"n":521,"o":91.5,"t":"2026-09-23T16:00:00Z","v":13693,"vw":91.326542},{"c":91.115,"h":91.73,"l":91.08,"n":517,"o":91.61,"t":"2026-09-23T16:15:00Z","v":41152,"vw":91.521622},{"c":90.63,"h":91.085,"l":90.545,"n":255,"o":90.8,"t":"2026-09-23T16:30:00Z","v":11173,"vw":90.779161},{"c":90.94,"h":90.94,"l":89.78,"n":1115,"o":90.81,"t":"2026-09-23T16:45:00Z","v":67811,"vw":90.554262},{"c":90.49,"h":91.11,"l":89.915,"n":623,"o":90.98,"t":"2026-09-23T17:00:00Z","v":36070,"vw":90.540067},{"c":92.085,"h":92.085,"l":90.2299,"n":608,"o":90.2299,"t":"2026-09-23T17:15:00Z","v":29662,"vw":91.245333},{"c":93.06,"h":93.14,"l":91.97,"n":654,"o":91.98,"t":"2026-09-23T17:30:00Z","v":42017,"vw":92.444796},{"c":92.93,"h":93.08,"l":92.7,"n":405,"o":92.95,"t":"2026-09-23T17:45:00Z","v":10969,"vw":92.898788},{"c":91.69,"h":93,"l":91.485,"n":505,"o":93,"t":"2026-09-23T18:00:00Z","v":27683,"vw":92.062075},{"c":92.08,"h":92.08,"l":91.64,"n":273,"o":91.72,"t":"2026-09-23T18:15:00Z","v":4954,"vw":91.831389},{"c":92.535,"h":92.84,"l":92.19,"n":500,"o":92.28,"t":"2026-09-23T18:30:00Z","v":23147,"vw":92.496144},{"c":92.7,"h":92.82,"l":92.51,"n":213,"o":92.51,"t":"2026-09-23T18:45:00Z","v":6856,"vw":92.658334},{"c":93.525,"h":93.61,"l":92.23,"n":806,"o":92.715,"t":"2026-09-23T19:00:00Z","v":37445,"vw":93.026404},{"c":93.505,"h":93.91,"l":93.425,"n":716,"o":93.47,"t":"2026-09-23T19:15:00Z","v":25768,"vw":93.624561},{"c":93.49,"h":93.81,"l":93.285,"n":947,"o":93.505,"t":"2026-09-23T19:30:00Z","v":33807,"vw":93.528657},{"c":93.36,"h":94.135,"l":93.16,"n":2297,"o":93.54,"t":"2026-09-23T19:45:00Z","v":101934,"vw":93.590955},{"c":93.44,"h":93.44,"l":93.44,"n":25,"o":93.44,"t":"2026-09-23T20:00:00Z","v":397355,"vw":93.44},{"c":93.45,"h":93.46,"l":93.45,"n":17,"o":93.46,"t":"2026-09-24T08:15:00Z","v":767,"vw":93.451429},{"c":92.51,"h":92.51,"l":92.51,"n":1,"o":92.51,"t":"2026-09-24T08:45:00Z","v":200,"vw":92.51},{"c":93,"h":93.21,"l":93,"n":12,"o":93.21,"t":"2026-09-24T09:45:00Z","v":233,"vw":93.105},{"c":93.01,"h":93.01,"l":93.01,"n":11,"o":93.01,"t":"2026-09-24T11:15:00Z","v":136,"vw":93.01},{"c":93.55,"h":93.55,"l":93.55,"n":7,"o":93.55,"t":"2026-09-24T12:00:00Z","v":106,"vw":93.55},{"c":93.35,"h":93.35,"l":93.35,"n":1,"o":93.35,"t":"2026-09-24T12:30:00Z","v":105,"vw":93.35},{"c":93.7775,"h":94.95,"l":91.76,"n":163,"o":93.75,"t":"2026-09-24T13:30:00Z","v":9014,"vw":93.673857},{"c":92.935,"h":94.25,"l":92.68,"n":555,"o":93.52,"t":"2026-09-24T13:45:00Z","v":29980,"vw":93.556682},{"c":92.755,"h":93.095,"l":92.44,"n":430,"o":92.58,"t":"2026-09-24T14:00:00Z","v":24840,"vw":92.772581},{"c":92.95,"h":93.29,"l":92.65,"n":316,"o":93.08,"t":"2026-09-24T14:15:00Z","v":10431,"vw":92.974021},{"c":93.3,"h":93.32,"l":92.95,"n":222,"o":93.1,"t":"2026-09-24T14:30:00Z","v":7057,"vw":93.182174},{"c":92.78,"h":93.18,"l":92.64,"n":430,"o":93.13,"t":"2026-09-24T14:45:00Z","v":46437,"vw":92.926982},{"c":92.2675,"h":93.12,"l":92.2675,"n":207,"o":93.04,"t":"2026-09-24T15:00:00Z","v":5940,"vw":92.610313},{"c":91.88,"h":92.35,"l":91.73,"n":365,"o":92.34,"t":"2026-09-24T15:15:00Z","v":27244,"vw":92.189441},{"c":91.295,"h":92.24,"l":90.97,"n":411,"o":92.24,"t":"2026-09-24T15:30:00Z","v":21012,"vw":91.659844},{"c":90.945,"h":91.62,"l":90.945,"n":442,"o":91.3,"t":"2026-09-24T15:45:00Z","v":23374,"vw":91.345884},{"c":90.585,"h":91.005,"l":90.36,"n":306,"o":91.005,"t":"2026-09-24T16:00:00Z","v":9021,"vw":90.589481},{"c":91.07,"h":91.58,"l":90.59,"n":353,"o":90.59,"t":"2026-09-24T16:15:00Z","v":15866,"vw":91.268582},{"c":91.59,"h":91.695,"l":91.005,"n":623,"o":91.195,"t":"2026-09-24T16:30:00Z","v":27832,"vw":91.239833},{"c":91.22,"h":91.555,"l":91.015,"n":302,"o":91.555,"t":"2026-09-24T16:45:00Z","v":8326,"vw":91.297755},{"c":91.71,"h":91.92,"l":90.995,"n":344,"o":91.23,"t":"2026-09-24T17:00:00Z","v":38945,"vw":91.592182},{"c":91.24,"h":91.7,"l":91.105,"n":281,"o":91.695,"t":"2026-09-24T17:15:00Z","v":10121,"vw":91.342569},{"c":90.9,"h":91.375,"l":90.9,"n":316,"o":90.99,"t":"2026-09-24T17:30:00Z","v":7553,"vw":91.099348},{"c":91.095,"h":91.22,"l":90.75,"n":259,"o":90.93,"t":"2026-09-24T17:45:00Z","v":7831,"vw":90.944881},{"c":91.29,"h":91.3,"l":90.68,"n":402,"o":91.095,"t":"2026-09-24T18:00:00Z","v":10405,"vw":90.930079},{"c":91.385,"h":91.4775,"l":90.955,"n":405,"o":91.13,"t":"2026-09-24T18:15:00Z","v":14256,"vw":91.399145},{"c":92.36,"h":92.61,"l":91.385,"n":750,"o":91.385,"t":"2026-09-24T18:30:00Z","v":33324,"vw":92.061482},{"c":92.265,"h":92.58,"l":92.17,"n":270,"o":92.17,"t":"2026-09-24T18:45:00Z","v":6563,"vw":92.345574},{"c":91.71,"h":92.11,"l":91.71,"n":513,"o":92.11,"t":"2026-09-24T19:00:00Z","v":16185,"vw":91.991948},{"c":91.74,"h":91.91,"l":91.68,"n":287,"o":91.74,"t":"2026-09-24T19:15:00Z","v":7116,"vw":91.749714},{"c":91.2875,"h":92.06,"l":91.275,"n":928,"o":91.745,"t":"2026-09-24T19:30:00Z","v":30858,"vw":91.660201},{"c":90.77,"h":91.295,"l":90.61,"n":2568,"o":91.295,"t":"2026-09-24T19:45:00Z","v":111458,"vw":90.848231},{"c":90.71,"h":90.71,"l":90.71,"n":21,"o":90.71,"t":"2026-09-24T20:00:00Z","v":132735,"vw":90.71},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-09-24T22:30:00Z","v":173,"vw":90.71},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-09-25T08:15:00Z","v":102,"vw":91.4},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-09-25T13:15:00Z","v":100,"vw":91.5},{"c":90.5828,"h":92.885,"l":90.5828,"n":568,"o":91.56,"t":"2026-09-25T13:30:00Z","v":24933,"vw":92.185452},{"c":90.495,"h":90.715,"l":90.175,"n":133,"o":90.32,"t":"2026-09-25T13:45:00Z","v":5343,"vw":90.45213},{"c":90.12,"h":90.58,"l":90.02,"n":192,"o":90.405,"t":"2026-09-25T14:00:00Z","v":4809,"vw":90.328076},{"c":89.64,"h":90.14,"l":89.105,"n":265,"o":90.12,"t":"2026-09-25T14:15:00Z","v":11802,"vw":89.632316},{"c":89.07,"h":90,"l":89.07,"n":176,"o":89.68,"t":"2026-09-25T14:30:00Z","v":5139,"vw":89.558709},{"c":89.51,"h":89.5522,"l":89.065,"n":177,"o":89.5522,"t":"2026-09-25T14:45:00Z","v":6554,"vw":89.315041},{"c":89.49,"h":90.065,"l":89.42,"n":161,"o":89.6,"t":"2026-09-25T15:00:00Z","v":4372,"vw":89.671144},{"c":88.85,"h":89.74,"l":88.85,"n":196,"o":89.49,"t":"2026-09-25T15:15:00Z","v":6937,"vw":89.291366},{"c":88.7,"h":89.07,"l":88.69,"n":266,"o":88.91,"t":"2026-09-25T15:30:00Z","v":8022,"vw":88.880543},{"c":88.83,"h":88.86,"l":88.335,"n":272,"o":88.48,"t":"2026-09-25T15:45:00Z","v":9011,"vw":88.603963},{"c":89.57,"h":89.78,"l":88.74,"n":540,"o":88.74,"t":"2026-09-25T16:00:00Z","v":39100,"vw":89.285236},{"c":89.63,"h":89.63,"l":89.18,"n":198,"o":89.335,"t":"2026-09-25T16:15:00Z","v":6721,"vw":89.31271},{"c":89.66,"h":89.79,"l":89.23,"n":143,"o":89.61,"t":"2026-09-25T16:30:00Z","v":4795,"vw":89.46824},{"c":89.54,"h":89.77,"l":89.505,"n":157,"o":89.75,"t":"2026-09-25T16:45:00Z","v":3462,"vw":89.638158},{"c":89.3,"h":89.565,"l":89.3,"n":138,"o":89.55,"t":"2026-09-25T17:00:00Z","v":2973,"vw":89.467428},{"c":89.785,"h":89.85,"l":89.01,"n":340,"o":89.21,"t":"2026-09-25T17:15:00Z","v":19737,"vw":89.48918},{"c":90.13,"h":90.17,"l":89.93,"n":335,"o":90.01,"t":"2026-09-25T17:30:00Z","v":7392,"vw":90.084701},{"c":90.03,"h":90.16,"l":89.86,"n":326,"o":90.115,"t":"2026-09-25T17:45:00Z","v":25121,"vw":90.07494},{"c":89.67,"h":90.01,"l":89.67,"n":207,"o":90.01,"t":"2026-09-25T18:00:00Z","v":5300,"vw":89.911909},{"c":89.655,"h":89.93,"l":89.655,"n":174,"o":89.67,"t":"2026-09-25T18:15:00Z","v":5104,"vw":89.808684},{"c":89.39,"h":89.99,"l":89.39,"n":334,"o":89.7,"t":"2026-09-25T18:30:00Z","v":44725,"vw":89.792446},{"c":89.455,"h":89.8,"l":89.33,"n":257,"o":89.49,"t":"2026-09-25T18:45:00Z","v":7579,"vw":89.605766},{"c":89.57,"h":89.71,"l":89.45,"n":301,"o":89.53,"t":"2026-09-25T19:00:00Z","v":8171,"vw":89.565755},{"c":89.43,"h":89.68,"l":89.41,"n":279,"o":89.68,"t":"2026-09-25T19:15:00Z","v":5828,"vw":89.487159},{"c":89.425,"h":89.62,"l":89.16,"n":584,"o":89.31,"t":"2026-09-25T19:30:00Z","v":26509,"vw":89.264191},{"c":88.57,"h":89.98,"l":88.5,"n":1900,"o":89.43,"t":"2026-09-25T19:45:00Z","v":67561,"vw":88.911967},{"c":88.55,"h":88.55,"l":88.55,"n":29,"o":88.55,"t":"2026-09-25T20:00:00Z","v":124413,"vw":88.55},{"c":88.06,"h":88.185,"l":88.03,"n":77,"o":88.03,"t":"2026-09-28T13:30:00Z","v":4659,"vw":88.07958},{"c":87.77,"h":87.84,"l":87.21,"n":173,"o":87.84,"t":"2026-09-28T13:45:00Z","v":2708,"vw":87.687024},{"c":87.92,"h":88.2494,"l":87.04,"n":199,"o":87.7751,"t":"2026-09-28T14:00:00Z","v":4511,"vw":87.755771},{"c":88.135,"h":88.135,"l":87.22,"n":755,"o":87.9825,"t":"2026-09-28T14:15:00Z","v":27107,"vw":87.766788},{"c":87.757,"h":88.63,"l":87.61,"n":497,"o":88.25,"t":"2026-09-28T14:30:00Z","v":16458,"vw":87.764734},{"c":88.15,"h":88.6,"l":87.895,"n":512,"o":87.95,"t":"2026-09-28T14:45:00Z","v":33826,"vw":88.231714},{"c":87.675,"h":88.23,"l":87.675,"n":405,"o":88.04,"t":"2026-09-28T15:00:00Z","v":8884,"vw":87.975616},{"c":87.71,"h":87.8258,"l":87.68,"n":214,"o":87.68,"t":"2026-09-28T15:15:00Z","v":5367,"vw":87.757614},{"c":87.44,"h":87.7,"l":87.19,"n":412,"o":87.62,"t":"2026-09-28T15:30:00Z","v":20899,"vw":87.481405},{"c":87.42,"h":87.44,"l":87.07,"n":215,"o":87.29,"t":"2026-09-28T15:45:00Z","v":6441,"vw":87.262053},{"c":87.1,"h":87.5,"l":87.1,"n":321,"o":87.24,"t":"2026-09-28T16:00:00Z","v":9846,"vw":87.25923},{"c":87.31,"h":87.67,"l":87.235,"n":540,"o":87.35,"t":"2026-09-28T16:15:00Z","v":34483,"vw":87.51397},{"c":87.955,"h":88.31,"l":87.29,"n":358,"o":87.29,"t":"2026-09-28T16:30:00Z","v":22891,"vw":87.777129},{"c":87.965,"h":88.08,"l":87.91,"n":236,"o":87.955,"t":"2026-09-28T16:45:00Z","v":6294,"vw":87.987724},{"c":88.31,"h":88.32,"l":87.77,"n":549,"o":88.03,"t":"2026-09-28T17:00:00Z","v":37344,"vw":88.025959},{"c":88.03,"h":88.2,"l":87.545,"n":416,"o":88.2,"t":"2026-09-28T17:15:00Z","v":15908,"vw":87.758705},{"c":87.75,"h":87.87,"l":87.75,"n":117,"o":87.82,"t":"2026-09-28T17:30:00Z","v":1925,"vw":87.807778},{"c":87.83,"h":87.92,"l":87.63,"n":289,"o":87.74,"t":"2026-09-28T17:45:00Z","v":10137,"vw":87.798887},{"c":88.11,"h":88.19,"l":87.83,"n":499,"o":87.835,"t":"2026-09-28T18:00:00Z","v":13177,"vw":87.983288},{"c":87.9,"h":88.14,"l":87.9,"n":388,"o":88.09,"t":"2026-09-28T18:15:00Z","v":9596,"vw":88.028266},{"c":88.405,"h":88.47,"l":87.935,"n":447,"o":87.935,"t":"2026-09-28T18:30:00Z","v":19530,"vw":88.061987},{"c":88.78,"h":88.985,"l":88.33,"n":585,"o":88.33,"t":"2026-09-28T18:45:00Z","v":14939,"vw":88.589365},{"c":88.43,"h":89.14,"l":88.42,"n":648,"o":88.65,"t":"2026-09-28T19:00:00Z","v":21244,"vw":88.857939},{"c":88.26,"h":88.525,"l":88.19,"n":499,"o":88.525,"t":"2026-09-28T19:15:00Z","v":9737,"vw":88.391298},{"c":88.05,"h":88.335,"l":87.975,"n":852,"o":88.14,"t":"2026-09-28T19:30:00Z","v":23584,"vw":88.140562},{"c":87.8,"h":88.09,"l":87.58,"n":2338,"o":88.09,"t":"2026-09-28T19:45:00Z","v":97056,"vw":87.769904},{"c":87.83,"h":87.83,"l":87.83,"n":27,"o":87.83,"t":"2026-09-28T20:00:00Z","v":139623,"vw":87.83},{"c":86.82,"h":87.69,"l":86.82,"n":118,"o":87.4,"t":"2026-09-29T13:30:00Z","v":4596,"vw":87.341635},{"c":86.05,"h":86.58,"l":86.05,"n":142,"o":86.58,"t":"2026-09-29T13:45:00Z","v":5207,"vw":86.345998},{"c":86.12,"h":86.375,"l":85.855,"n":518,"o":86.315,"t":"2026-09-29T14:00:00Z","v":38701,"vw":86.25167},{"c":85.645,"h":86.285,"l":85.61,"n":324,"o":86.11,"t":"2026-09-29T14:15:00Z","v":10448,"vw":85.884113},{"c":85.31,"h":85.56,"l":85.04,"n":301,"o":85.56,"t":"2026-09-29T14:30:00Z","v":39428,"vw":85.184016},{"c":86.005,"h":86.46,"l":85.22,"n":324,"o":85.22,"t":"2026-09-29T14:45:00Z","v":10319,"vw":85.919106},{"c":85.33,"h":86.0444,"l":85.29,"n":409,"o":85.91,"t":"2026-09-29T15:00:00Z","v":15633,"vw":85.704499},{"c":84.965,"h":85.33,"l":84.76,"n":395,"o":85.33,"t":"2026-09-29T15:15:00Z","v":12408,"vw":84.914812},{"c":85.285,"h":85.36,"l":84.72,"n":380,"o":84.965,"t":"2026-09-29T15:30:00Z","v":16525,"vw":85.002778},{"c":85.23,"h":85.43,"l":85.035,"n":454,"o":85.18,"t":"2026-09-29T15:45:00Z","v":15690,"vw":85.192766},{"c":85.24,"h":85.555,"l":85.19,"n":252,"o":85.3607,"t":"2026-09-29T16:00:00Z","v":9421,"vw":85.339968},{"c":85.33,"h":85.42,"l":85.22,"n":208,"o":85.31,"t":"2026-09-29T16:15:00Z","v":5941,"vw":85.344871},{"c":85.18,"h":85.3,"l":85.04,"n":243,"o":85.29,"t":"2026-09-29T16:30:00Z","v":6122,"vw":85.202538},{"c":85.31,"h":85.4,"l":84.97,"n":309,"o":85.07,"t":"2026-09-29T16:45:00Z","v":9464,"vw":85.14579},{"c":85.35,"h":85.71,"l":85.265,"n":255,"o":85.405,"t":"2026-09-29T17:00:00Z","v":8405,"vw":85.465641},{"c":85.895,"h":85.9,"l":85.27,"n":290,"o":85.27,"t":"2026-09-29T17:15:00Z","v":8536,"vw":85.607168},{"c":85.8,"h":86.07,"l":85.65,"n":272,"o":85.82,"t":"2026-09-29T17:30:00Z","v":9180,"vw":85.920998},{"c":85.79,"h":85.845,"l":85.35,"n":346,"o":85.83,"t":"2026-09-29T17:45:00Z","v":11368,"vw":85.565687},{"c":85.91,"h":86.385,"l":85.79,"n":530,"o":85.79,"t":"2026-09-29T18:00:00Z","v":29525,"vw":86.120584},{"c":86.11,"h":86.165,"l":85.86,"n":314,"o":85.99,"t":"2026-09-29T18:15:00Z","v":8614,"vw":86.027646},{"c":86.26,"h":86.315,"l":85.77,"n":622,"o":85.94,"t":"2026-09-29T18:30:00Z","v":23599,"vw":86.110971},{"c":86.5,"h":86.5,"l":85.845,"n":738,"o":86.15,"t":"2026-09-29T18:45:00Z","v":22793,"vw":86.088157},{"c":86.7725,"h":87.0799,"l":86.19,"n":612,"o":86.49,"t":"2026-09-29T19:00:00Z","v":38269,"vw":86.413361},{"c":86.43,"h":86.8025,"l":86.4,"n":436,"o":86.765,"t":"2026-09-29T19:15:00Z","v":10790,"vw":86.622242},{"c":86.64,"h":86.84,"l":86.21,"n":1099,"o":86.39,"t":"2026-09-29T19:30:00Z","v":52785,"vw":86.4666},{"c":87.09,"h":87.425,"l":86.62,"n":2992,"o":86.63,"t":"2026-09-29T19:45:00Z","v":193962,"vw":86.981535},{"c":87.16,"h":87.16,"l":87.149,"n":42,"o":87.16,"t":"2026-09-29T20:00:00Z","v":362892,"vw":87.159972},{"c":87.95,"h":87.95,"l":87.95,"n":9,"o":87.95,"t":"2026-09-30T08:00:00Z","v":145,"vw":87.95},{"c":88,"h":88.75,"l":88,"n":108,"o":88.19,"t":"2026-09-30T13:30:00Z","v":9939,"vw":88.238125},{"c":88.125,"h":88.87,"l":88.09,"n":139,"o":88.1,"t":"2026-09-30T13:45:00Z","v":5409,"vw":88.343997},{"c":89.205,"h":89.365,"l":88.06,"n":679,"o":88.61,"t":"2026-09-30T14:00:00Z","v":24164,"vw":88.706894},{"c":88.72,"h":89.475,"l":88.55,"n":513,"o":89.205,"t":"2026-09-30T14:15:00Z","v":30890,"vw":89.017028},{"c":88.3,"h":88.6,"l":88.3,"n":270,"o":88.39,"t":"2026-09-30T14:30:00Z","v":7787,"vw":88.492525},{"c":89.29,"h":89.82,"l":88.66,"n":664,"o":88.695,"t":"2026-09-30T14:45:00Z","v":38138,"vw":89.304229},{"c":89.58,"h":89.73,"l":88.97,"n":454,"o":89.22,"t":"2026-09-30T15:00:00Z","v":28837,"vw":89.198896},{"c":90.21,"h":90.21,"l":89.28,"n":356,"o":89.565,"t":"2026-09-30T15:15:00Z","v":10190,"vw":89.645324},{"c":89.995,"h":90.71,"l":89.73,"n":446,"o":90.33,"t":"2026-09-30T15:30:00Z","v":13655,"vw":90.031436},{"c":90.065,"h":90.31,"l":90.0025,"n":87,"o":90.0025,"t":"2026-09-30T15:45:00Z","v":1963,"vw":90.10663},{"c":89.325,"h":90.08,"l":89.325,"n":236,"o":90.05,"t":"2026-09-30T16:00:00Z","v":7503,"vw":89.693162},{"c":89.62,"h":89.62,"l":89.22,"n":297,"o":89.36,"t":"2026-09-30T16:15:00Z","v":7234,"vw":89.42523},{"c":89.31,"h":89.78,"l":89.04,"n":350,"o":89.745,"t":"2026-09-30T16:30:00Z","v":12704,"vw":89.465295},{"c":89.32,"h":89.32,"l":88.97,"n":428,"o":89.18,"t":"2026-09-30T16:45:00Z","v":31675,"vw":89.044447},{"c":89.075,"h":89.34,"l":88.82,"n":556,"o":89.19,"t":"2026-09-30T17:00:00Z","v":23906,"vw":89.031145},{"c":88.44,"h":89.15,"l":88.275,"n":361,"o":89.115,"t":"2026-09-30T17:15:00Z","v":19655,"vw":88.611146},{"c":89.215,"h":89.215,"l":88.48,"n":281,"o":88.48,"t":"2026-09-30T17:30:00Z","v":14212,"vw":88.830278},{"c":88.67,"h":88.93,"l":88.47,"n":496,"o":88.93,"t":"2026-09-30T17:45:00Z","v":13785,"vw":88.716271},{"c":89.32,"h":89.77,"l":88.505,"n":888,"o":88.64,"t":"2026-09-30T18:00:00Z","v":98533,"vw":89.318081},{"c":88.945,"h":89.445,"l":88.805,"n":443,"o":89.305,"t":"2026-09-30T18:15:00Z","v":13525,"vw":89.18559},{"c":88.42,"h":89.27,"l":88.42,"n":622,"o":88.95,"t":"2026-09-30T18:30:00Z","v":17447,"vw":88.946867},{"c":88.4625,"h":88.61,"l":88.24,"n":338,"o":88.61,"t":"2026-09-30T18:45:00Z","v":8108,"vw":88.411585},{"c":88.51,"h":88.7,"l":88.38,"n":483,"o":88.4725,"t":"2026-09-30T19:00:00Z","v":15195,"vw":88.527506},{"c":88.74,"h":88.74,"l":88.5,"n":422,"o":88.51,"t":"2026-09-30T19:15:00Z","v":12947,"vw":88.611918},{"c":88.5,"h":89.105,"l":88.41,"n":875,"o":88.64,"t":"2026-09-30T19:30:00Z","v":32152,"vw":88.666337},{"c":88.05,"h":88.71,"l":87.58,"n":2916,"o":88.48,"t":"2026-09-30T19:45:00Z","v":158329,"vw":88.119586},{"c":87.87,"h":88.05,"l":87.87,"n":14,"o":88.05,"t":"2026-09-30T20:00:00Z","v":334602,"vw":88.049908},{"c":89.4,"h":90.685,"l":87.22,"n":434,"o":88.4,"t":"2026-10-01T13:30:00Z","v":23198,"vw":89.046508},{"c":88.44,"h":89.27,"l":88.365,"n":264,"o":89.27,"t":"2026-10-01T13:45:00Z","v":7300,"vw":88.845021},{"c":88.855,"h":89.01,"l":88.04,"n":158,"o":88.43,"t":"2026-10-01T14:00:00Z","v":4601,"vw":88.39896},{"c":89.115,"h":89.26,"l":88.87,"n":204,"o":89.22,"t":"2026-10-01T14:15:00Z","v":8798,"vw":89.00203},{"c":89.15,"h":89.49,"l":89,"n":319,"o":89.08,"t":"2026-10-01T14:30:00Z","v":16063,"vw":89.134229},{"c":90.44,"h":91.03,"l":89.24,"n":462,"o":89.28,"t":"2026-10-01T14:45:00Z","v":18394,"vw":90.006975},{"c":90.435,"h":90.495,"l":90,"n":363,"o":90.47,"t":"2026-10-01T15:00:00Z","v":13501,"vw":90.220052},{"c":89.7,"h":90.595,"l":89.55,"n":379,"o":90.44,"t":"2026-10-01T15:15:00Z","v":14348,"vw":90.265142},{"c":89.58,"h":89.58,"l":89.03,"n":222,"o":89.385,"t":"2026-10-01T15:30:00Z","v":7117,"vw":89.238432},{"c":89.905,"h":90.1,"l":89.585,"n":140,"o":89.585,"t":"2026-10-01T15:45:00Z","v":4151,"vw":89.799758},{"c":89.67,"h":89.955,"l":89.325,"n":167,"o":89.7798,"t":"2026-10-01T16:00:00Z","v":6912,"vw":89.673477},{"c":88.93,"h":89.78,"l":88.65,"n":297,"o":89.36,"t":"2026-10-01T16:15:00Z","v":11792,"vw":89.228302},{"c":89.355,"h":89.65,"l":88.99,"n":227,"o":89.13,"t":"2026-10-01T16:30:00Z","v":17542,"vw":89.277898},{"c":89.03,"h":89.35,"l":88.69,"n":148,"o":89.35,"t":"2026-10-01T16:45:00Z","v":3974,"vw":88.990601},{"c":89.145,"h":89.3592,"l":88.92,"n":188,"o":88.99,"t":"2026-10-01T17:00:00Z","v":4325,"vw":89.05533},{"c":89.88,"h":89.975,"l":88.99,"n":227,"o":89.055,"t":"2026-10-01T17:15:00Z","v":10519,"vw":89.558751},{"c":90.72,"h":90.75,"l":89.72,"n":525,"o":89.94,"t":"2026-10-01T17:30:00Z","v":59335,"vw":90.126546},{"c":90.3,"h":90.79,"l":90.13,"n":486,"o":90.74,"t":"2026-10-01T17:45:00Z","v":31737,"vw":90.430118},{"c":90.715,"h":90.93,"l":89.9646,"n":355,"o":90.175,"t":"2026-10-01T18:00:00Z","v":10962,"vw":90.284463},{"c":90.855,"h":91.04,"l":90.66,"n":209,"o":90.66,"t":"2026-10-01T18:15:00Z","v":4671,"vw":90.902381},{"c":90.01,"h":90.795,"l":90.01,"n":376,"o":90.795,"t":"2026-10-01T18:30:00Z","v":13486,"vw":90.27861},{"c":89.1725,"h":90.3,"l":88.955,"n":350,"o":90.3,"t":"2026-10-01T18:45:00Z","v":19391,"vw":90.009109},{"c":88.845,"h":89.06,"l":88.62,"n":374,"o":89.06,"t":"2026-10-01T19:00:00Z","v":25448,"vw":88.710561},{"c":88.975,"h":89.03,"l":88.66,"n":219,"o":89.0075,"t":"2026-10-01T19:15:00Z","v":5002,"vw":88.989242},{"c":88.905,"h":89.8,"l":88.815,"n":1059,"o":88.985,"t":"2026-10-01T19:30:00Z","v":58457,"vw":89.440314},{"c":88.46,"h":89.435,"l":87.98,"n":1986,"o":89.285,"t":"2026-10-01T19:45:00Z","v":112823,"vw":88.450996},{"c":88.32,"h":88.32,"l":88.32,"n":25,"o":88.32,"t":"2026-10-01T20:00:00Z","v":171087,"vw":88.32},{"c":88.32,"h":88.32,"l":88.32,"n":2,"o":88.32,"t":"2026-10-01T20:15:00Z","v":52096,"vw":88.32},{"c":88.9,"h":88.9,"l":88.9,"n":1,"o":88.9,"t":"2026-10-01T21:30:00Z","v":199,"vw":88.9},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-02T13:00:00Z","v":200,"vw":89.5},{"c":88.82,"h":90.485,"l":88.6,"n":597,"o":89.05,"t":"2026-10-02T13:30:00Z","v":30123,"vw":89.224063},{"c":89.43,"h":89.43,"l":89.16,"n":75,"o":89.16,"t":"2026-10-02T13:45:00Z","v":2223,"vw":89.321333},{"c":90.425,"h":90.475,"l":89.74,"n":233,"o":89.88,"t":"2026-10-02T14:00:00Z","v":7949,"vw":90.198119},{"c":90.5,"h":91.02,"l":90.41,"n":214,"o":91.02,"t":"2026-10-02T14:15:00Z","v":8482,"vw":90.643919},{"c":90.25,"h":90.645,"l":90.115,"n":490,"o":90.5,"t":"2026-10-02T14:30:00Z","v":28521,"vw":90.366544},{"c":90.97,"h":91.04,"l":90.42,"n":537,"o":90.43,"t":"2026-10-02T14:45:00Z","v":25226,"vw":90.886925},{"c":90.245,"h":91.065,"l":89.96,"n":544,"o":91.05,"t":"2026-10-02T15:00:00Z","v":33568,"vw":90.758399},{"c":90.11,"h":90.14,"l":89.79,"n":264,"o":90.055,"t":"2026-10-02T15:15:00Z","v":7778,"vw":89.985551},{"c":90.08,"h":90.6212,"l":89.96,"n":114,"o":90.35,"t":"2026-10-02T15:30:00Z","v":2150,"vw":90.257481},{"c":89.895,"h":90.625,"l":89.895,"n":324,"o":90.07,"t":"2026-10-02T15:45:00Z","v":9774,"vw":90.318157},{"c":90.03,"h":90.18,"l":89.72,"n":284,"o":90,"t":"2026-10-02T16:00:00Z","v":20088,"vw":89.946029},{"c":90.2,"h":90.265,"l":89.97,"n":443,"o":90.02,"t":"2026-10-02T16:15:00Z","v":16363,"vw":90.040086},{"c":90.405,"h":90.66,"l":90.225,"n":145,"o":90.29,"t":"2026-10-02T16:30:00Z","v":4020,"vw":90.424907},{"c":90.29,"h":90.45,"l":90.27,"n":301,"o":90.3425,"t":"2026-10-02T16:45:00Z","v":8578,"vw":90.373828},{"c":90.085,"h":90.44,"l":90.085,"n":288,"o":90.35,"t":"2026-10-02T17:00:00Z","v":8985,"vw":90.353878},{"c":90.505,"h":90.515,"l":90.05,"n":525,"o":90.09,"t":"2026-10-02T17:15:00Z","v":22799,"vw":90.290161},{"c":91.24,"h":91.24,"l":90.41,"n":647,"o":90.58,"t":"2026-10-02T17:30:00Z","v":26275,"vw":90.82703},{"c":90.5,"h":91.235,"l":90.26,"n":363,"o":91.19,"t":"2026-10-02T17:45:00Z","v":20922,"vw":90.607446},{"c":88.9075,"h":90.67,"l":88.9,"n":569,"o":90.49,"t":"2026-10-02T18:00:00Z","v":53385,"vw":90.090261},{"c":89.23,"h":89.505,"l":88.8901,"n":293,"o":89.37,"t":"2026-10-02T18:15:00Z","v":20397,"vw":89.160245},{"c":88.875,"h":89.56,"l":88.61,"n":265,"o":89.2,"t":"2026-10-02T18:30:00Z","v":15789,"vw":89.07547},{"c":88.12,"h":88.875,"l":88.04,"n":319,"o":88.875,"t":"2026-10-02T18:45:00Z","v":22851,"vw":88.53331},{"c":88.225,"h":88.6975,"l":88.02,"n":420,"o":88.245,"t":"2026-10-02T19:00:00Z","v":14029,"vw":88.383054},{"c":88.44,"h":88.44,"l":88.17,"n":334,"o":88.17,"t":"2026-10-02T19:15:00Z","v":7572,"vw":88.330935},{"c":87.995,"h":88.44,"l":87.73,"n":730,"o":88.44,"t":"2026-10-02T19:30:00Z","v":23825,"vw":88.040001},{"c":88.33,"h":88.79,"l":87.99,"n":1876,"o":87.995,"t":"2026-10-02T19:45:00Z","v":70556,"vw":88.268323},{"c":88.21,"h":88.21,"l":88.21,"n":41,"o":88.21,"t":"2026-10-02T20:00:00Z","v":203489,"vw":88.21},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-05T11:00:00Z","v":406,"vw":88.4},{"c":89.05,"h":89.58,"l":88.44,"n":185,"o":88.44,"t":"2026-10-05T13:30:00Z","v":11811,"vw":88.823153},{"c":88.75,"h":89.35,"l":87.95,"n":1144,"o":88.65,"t":"2026-10-05T13:45:00Z","v":38437,"vw":88.678114},{"c":87.84,"h":88.85,"l":87.33,"n":511,"o":88.65,"t":"2026-10-05T14:00:00Z","v":22067,"vw":88.493776},{"c":87.08,"h":88.17,"l":86.9,"n":660,"o":88.17,"t":"2026-10-05T14:15:00Z","v":14103,"vw":87.450813},{"c":86.74,"h":86.995,"l":86.565,"n":180,"o":86.94,"t":"2026-10-05T14:30:00Z","v":4471,"vw":86.733571},{"c":86.4,"h":87.19,"l":86.09,"n":404,"o":86.825,"t":"2026-10-05T14:45:00Z","v":25514,"vw":86.667316},{"c":86.185,"h":86.595,"l":86.095,"n":336,"o":86.59,"t":"2026-10-05T15:00:00Z","v":12635,"vw":86.38788},{"c":86.71,"h":86.77,"l":86.29,"n":362,"o":86.36,"t":"2026-10-05T15:15:00Z","v":15339,"vw":86.563298},{"c":86.6525,"h":86.6801,"l":86.46,"n":166,"o":86.67,"t":"2026-10-05T15:30:00Z","v":4116,"vw":86.557252},{"c":86.74,"h":86.94,"l":86.565,"n":154,"o":86.565,"t":"2026-10-05T15:45:00Z","v":3244,"vw":86.846062},{"c":86.6501,"h":86.87,"l":86.6501,"n":75,"o":86.69,"t":"2026-10-05T16:00:00Z","v":2218,"vw":86.776468},{"c":88.355,"h":88.355,"l":86.88,"n":400,"o":86.88,"t":"2026-10-05T16:15:00Z","v":16786,"vw":87.662991},{"c":88.24,"h":88.33,"l":87.96,"n":147,"o":88.325,"t":"2026-10-05T16:30:00Z","v":3391,"vw":88.139192},{"c":89.2,"h":89.36,"l":88.295,"n":459,"o":88.295,"t":"2026-10-05T16:45:00Z","v":27713,"vw":88.79603},{"c":89.05,"h":89.24,"l":88.85,"n":170,"o":89.24,"t":"2026-10-05T17:00:00Z","v":51761,"vw":89.138187},{"c":88.46,"h":89.05,"l":88.39,"n":354,"o":89.05,"t":"2026-10-05T17:15:00Z","v":10947,"vw":88.715592},{"c":88.48,"h":88.54,"l":87.975,"n":299,"o":88.485,"t":"2026-10-05T17:30:00Z","v":11460,"vw":88.249859},{"c":88.24,"h":88.81,"l":88.24,"n":280,"o":88.67,"t":"2026-10-05T17:45:00Z","v":6040,"vw":88.475049},{"c":88.17,"h":88.45,"l":88.17,"n":215,"o":88.45,"t":"2026-10-05T18:00:00Z","v":4322,"vw":88.276244},{"c":88.41,"h":88.59,"l":88.21,"n":301,"o":88.24,"t":"2026-10-05T18:15:00Z","v":23619,"vw":88.361509},{"c":88.1,"h":88.56,"l":87.86,"n":313,"o":88.255,"t":"2026-10-05T18:30:00Z","v":7922,"vw":88.268018},{"c":88,"h":88.16,"l":87.715,"n":307,"o":88.1,"t":"2026-10-05T18:45:00Z","v":5360,"vw":87.916677},{"c":88.28,"h":88.29,"l":87.99,"n":266,"o":87.99,"t":"2026-10-05T19:00:00Z","v":4882,"vw":88.077812},{"c":87.92,"h":88.12,"l":87.81,"n":559,"o":88.12,"t":"2026-10-05T19:15:00Z","v":12757,"vw":87.949597},{"c":88.16,"h":88.16,"l":87.665,"n":622,"o":87.88,"t":"2026-10-05T19:30:00Z","v":13754,"vw":87.908006},{"c":88.1,"h":88.31,"l":87.48,"n":2348,"o":88.02,"t":"2026-10-05T19:45:00Z","v":67278,"vw":87.920749},{"c":88.04,"h":88.1,"l":88.04,"n":35,"o":88.1,"t":"2026-10-05T20:00:00Z","v":135478,"vw":88.040049},{"c":86.82,"h":88.58,"l":86.82,"n":493,"o":88.58,"t":"2026-10-06T13:30:00Z","v":26033,"vw":87.83994},{"c":87.3,"h":87.41,"l":86.39,"n":241,"o":87.21,"t":"2026-10-06T13:45:00Z","v":6878,"vw":86.880062},{"c":84.2,"h":87.13,"l":84.05,"n":850,"o":86.76,"t":"2026-10-06T14:00:00Z","v":32147,"vw":85.897651},{"c":84.65,"h":84.84,"l":83.95,"n":483,"o":84.4,"t":"2026-10-06T14:15:00Z","v":18043,"vw":84.411824},{"c":84.47,"h":84.82,"l":84.24,"n":522,"o":84.79,"t":"2026-10-06T14:30:00Z","v":22289,"vw":84.452353},{"c":85.64,"h":85.7,"l":84.35,"n":583,"o":84.57,"t":"2026-10-06T14:45:00Z","v":46998,"vw":85.007639},{"c":86.575,"h":86.575,"l":85.67,"n":440,"o":85.77,"t":"2026-10-06T15:00:00Z","v":29200,"vw":85.966088},{"c":87.71,"h":87.71,"l":86.58,"n":406,"o":86.58,"t":"2026-10-06T15:15:00Z","v":8588,"vw":87.016872},{"c":86.67,"h":88.05,"l":86.61,"n":862,"o":87.58,"t":"2026-10-06T15:30:00Z","v":66161,"vw":87.672232},{"c":86.795,"h":86.95,"l":86.39,"n":900,"o":86.56,"t":"2026-10-06T15:45:00Z","v":41840,"vw":86.705456},{"c":86.7,"h":86.95,"l":86.52,"n":350,"o":86.82,"t":"2026-10-06T16:00:00Z","v":34044,"vw":86.8046},{"c":85.83,"h":86.71,"l":85.82,"n":418,"o":86.69,"t":"2026-10-06T16:15:00Z","v":18160,"vw":86.528476},{"c":84.875,"h":85.82,"l":84.875,"n":346,"o":85.76,"t":"2026-10-06T16:30:00Z","v":15212,"vw":85.417947},{"c":84.04,"h":84.63,"l":83.795,"n":367,"o":84.63,"t":"2026-10-06T16:45:00Z","v":19947,"vw":84.438119},{"c":83.69,"h":84.31,"l":83.57,"n":352,"o":84.21,"t":"2026-10-06T17:00:00Z","v":14341,"vw":83.781982},{"c":83.295,"h":83.57,"l":83.185,"n":360,"o":83.56,"t":"2026-10-06T17:15:00Z","v":10932,"vw":83.354614},{"c":83.926,"h":83.926,"l":83.35,"n":245,"o":83.35,"t":"2026-10-06T17:30:00Z","v":8538,"vw":83.593342},{"c":83.81,"h":84.185,"l":83.52,"n":335,"o":83.655,"t":"2026-10-06T17:45:00Z","v":18081,"vw":83.940451},{"c":84.085,"h":84.09,"l":83.81,"n":372,"o":83.83,"t":"2026-10-06T18:00:00Z","v":16710,"vw":83.965245},{"c":84.275,"h":84.38,"l":83.985,"n":464,"o":83.985,"t":"2026-10-06T18:15:00Z","v":23672,"vw":84.138413},{"c":84.795,"h":84.865,"l":84.2,"n":299,"o":84.305,"t":"2026-10-06T18:30:00Z","v":9538,"vw":84.480452},{"c":84.42,"h":84.92,"l":84.42,"n":520,"o":84.7,"t":"2026-10-06T18:45:00Z","v":21586,"vw":84.644859},{"c":84.065,"h":84.35,"l":83.9,"n":467,"o":84.35,"t":"2026-10-06T19:00:00Z","v":13332,"vw":84.090717},{"c":84.195,"h":84.28,"l":83.96,"n":652,"o":83.99,"t":"2026-10-06T19:15:00Z","v":19881,"vw":84.078597},{"c":83.98,"h":84.63,"l":83.98,"n":1357,"o":84.13,"t":"2026-10-06T19:30:00Z","v":99875,"vw":84.296976},{"c":85.41,"h":85.72,"l":83.84,"n":3175,"o":83.98,"t":"2026-10-06T19:45:00Z","v":166898,"vw":85.077669},{"c":85.4,"h":85.4,"l":85.4,"n":45,"o":85.4,"t":"2026-10-06T20:00:00Z","v":466457,"vw":85.4},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-06T20:15:00Z","v":200,"vw":85},{"c":84.85,"h":85.59,"l":84.13,"n":364,"o":84.6,"t":"2026-10-07T13:30:00Z","v":24825,"vw":84.949879},{"c":85.65,"h":86.41,"l":84.86,"n":481,"o":84.86,"t":"2026-10-07T13:45:00Z","v":12317,"vw":85.772829},{"c":85.31,"h":85.75,"l":85.31,"n":552,"o":85.35,"t":"2026-10-07T14:00:00Z","v":14462,"vw":85.520901},{"c":85.705,"h":85.8,"l":85.0019,"n":304,"o":85.57,"t":"2026-10-07T14:15:00Z","v":8563,"vw":85.457046},{"c":85.93,"h":86.13,"l":85.41,"n":191,"o":85.42,"t":"2026-10-07T14:30:00Z","v":6356,"vw":85.708772},{"c":85.8125,"h":86.175,"l":85.46,"n":234,"o":85.63,"t":"2026-10-07T14:45:00Z","v":9637,"vw":85.812299},{"c":85.4575,"h":85.69,"l":85.08,"n":336,"o":85.51,"t":"2026-10-07T15:00:00Z","v":13019,"vw":85.359838},{"c":85.655,"h":85.735,"l":85.45,"n":177,"o":85.54,"t":"2026-10-07T15:15:00Z","v":6693,"vw":85.613266},{"c":85.55,"h":85.98,"l":85.51,"n":227,"o":85.94,"t":"2026-10-07T15:30:00Z","v":5418,"vw":85.827258},{"c":86.115,"h":86.115,"l":85.5,"n":205,"o":85.795,"t":"2026-10-07T15:45:00Z","v":5034,"vw":85.746356},{"c":86.57,"h":86.57,"l":85.87,"n":215,"o":86.02,"t":"2026-10-07T16:00:00Z","v":7191,"vw":86.200431},{"c":86.29,"h":86.61,"l":86.095,"n":255,"o":86.56,"t":"2026-10-07T16:15:00Z","v":9424,"vw":86.396234},{"c":86.2225,"h":86.53,"l":86.04,"n":279,"o":86.11,"t":"2026-10-07T16:30:00Z","v":24945,"vw":86.303805},{"c":86.07,"h":86.26,"l":85.94,"n":129,"o":86.16,"t":"2026-10-07T16:45:00Z","v":4836,"vw":86.096337},{"c":85.59,"h":86.1,"l":85.59,"n":403,"o":85.93,"t":"2026-10-07T17:00:00Z","v":12687,"vw":85.856511},{"c":85.31,"h":85.585,"l":85.13,"n":377,"o":85.46,"t":"2026-10-07T17:15:00Z","v":20890,"vw":85.416307},{"c":85.54,"h":85.54,"l":85.035,"n":249,"o":85.26,"t":"2026-10-07T17:30:00Z","v":8809,"vw":85.33979},{"c":85.25,"h":85.6,"l":85.25,"n":217,"o":85.59,"t":"2026-10-07T17:45:00Z","v":6685,"vw":85.396421},{"c":85.12,"h":85.37,"l":85.11,"n":218,"o":85.16,"t":"2026-10-07T18:00:00Z","v":7295,"vw":85.261135},{"c":85.505,"h":85.505,"l":85.06,"n":258,"o":85.06,"t":"2026-10-07T18:15:00Z","v":7004,"vw":85.271619},{"c":85.5,"h":85.83,"l":85.5,"n":275,"o":85.52,"t":"2026-10-07T18:30:00Z","v":15578,"vw":85.600727},{"c":85.17,"h":85.635,"l":85.07,"n":358,"o":85.52,"t":"2026-10-07T18:45:00Z","v":6117,"vw":85.398396},{"c":85.06,"h":85.17,"l":84.95,"n":338,"o":85.17,"t":"2026-10-07T19:00:00Z","v":6331,"vw":85.063672},{"c":85,"h":85.1155,"l":84.82,"n":414,"o":85.06,"t":"2026-10-07T19:15:00Z","v":16003,"vw":84.978062},{"c":85.025,"h":85.22,"l":84.91,"n":470,"o":84.91,"t":"2026-10-07T19:30:00Z","v":17298,"vw":85.047986},{"c":84.98,"h":85.17,"l":84.73,"n":1877,"o":85.15,"t":"2026-10-07T19:45:00Z","v":65709,"vw":84.924955},{"c":84.88,"h":84.88,"l":84.88,"n":34,"o":84.88,"t":"2026-10-07T20:00:00Z","v":194873,"vw":84.88},{"c":83.735,"h":84.85,"l":83.73,"n":424,"o":84.73,"t":"2026-10-08T13:30:00Z","v":21578,"vw":84.271959},{"c":83.53,"h":84.645,"l":83.53,"n":393,"o":84.21,"t":"2026-10-08T13:45:00Z","v":16420,"vw":84.125458},{"c":82.995,"h":83.6,"l":82.55,"n":304,"o":83.53,"t":"2026-10-08T14:00:00Z","v":14864,"vw":83.000524},{"c":81.69,"h":82.95,"l":81.66,"n":733,"o":82.77,"t":"2026-10-08T14:15:00Z","v":33167,"vw":82.249564},{"c":82.36,"h":82.72,"l":81.28,"n":628,"o":81.67,"t":"2026-10-08T14:30:00Z","v":39240,"vw":82.042676},{"c":82.005,"h":82.72,"l":81.94,"n":580,"o":82.39,"t":"2026-10-08T14:45:00Z","v":27811,"vw":82.322727},{"c":82.435,"h":82.435,"l":81.89,"n":331,"o":82.02,"t":"2026-10-08T15:00:00Z","v":18994,"vw":82.13278},{"c":81.92,"h":82.525,"l":81.87,"n":284,"o":82.42,"t":"2026-10-08T15:15:00Z","v":11475,"vw":82.290077},{"c":81.54,"h":81.98,"l":81.27,"n":490,"o":81.98,"t":"2026-10-08T15:30:00Z","v":26311,"vw":81.454122},{"c":81.295,"h":81.545,"l":81.06,"n":279,"o":81.545,"t":"2026-10-08T15:45:00Z","v":11541,"vw":81.340081},{"c":81.4,"h":81.505,"l":81.25,"n":264,"o":81.33,"t":"2026-10-08T16:00:00Z","v":6803,"vw":81.407582},{"c":82.02,"h":82.02,"l":81.24,"n":405,"o":81.38,"t":"2026-10-08T16:15:00Z","v":16253,"vw":81.472744},{"c":81.84,"h":82.05,"l":81.69,"n":293,"o":81.94,"t":"2026-10-08T16:30:00Z","v":13410,"vw":81.864958},{"c":82.29,"h":82.38,"l":81.53,"n":594,"o":81.79,"t":"2026-10-08T16:45:00Z","v":35678,"vw":81.965664},{"c":82.02,"h":82.24,"l":81.78,"n":407,"o":82.24,"t":"2026-10-08T17:00:00Z","v":24805,"vw":82.064244},{"c":82.18,"h":82.43,"l":81.68,"n":487,"o":82.01,"t":"2026-10-08T17:15:00Z","v":26445,"vw":82.119985},{"c":82.55,"h":82.74,"l":82.12,"n":491,"o":82.285,"t":"2026-10-08T17:30:00Z","v":21290,"vw":82.478419},{"c":82.755,"h":83.185,"l":82.46,"n":399,"o":82.5325,"t":"2026-10-08T17:45:00Z","v":21352,"vw":82.769018},{"c":83.065,"h":83.215,"l":82.47,"n":837,"o":82.84,"t":"2026-10-08T18:00:00Z","v":85448,"vw":82.902373},{"c":82.97,"h":83.11,"l":82.7,"n":557,"o":83.105,"t":"2026-10-08T18:15:00Z","v":23268,"vw":82.962817},{"c":82.7,"h":83.1,"l":82.44,"n":643,"o":83.02,"t":"2026-10-08T18:30:00Z","v":31803,"vw":82.67717},{"c":82.66,"h":82.87,"l":82.4525,"n":630,"o":82.65,"t":"2026-10-08T18:45:00Z","v":31526,"vw":82.554388},{"c":83.015,"h":83.105,"l":82.57,"n":491,"o":82.745,"t":"2026-10-08T19:00:00Z","v":18312,"vw":82.810419},{"c":82.72,"h":83.06,"l":82.6187,"n":592,"o":82.975,"t":"2026-10-08T19:15:00Z","v":18282,"vw":82.885421},{"c":83.14,"h":83.33,"l":82.55,"n":634,"o":82.7,"t":"2026-10-08T19:30:00Z","v":37535,"vw":82.821759},{"c":82.38,"h":83.18,"l":81.82,"n":2030,"o":83.18,"t":"2026-10-08T19:45:00Z","v":97437,"vw":82.352706},{"c":82.43,"h":82.43,"l":82.43,"n":19,"o":82.43,"t":"2026-10-08T20:00:00Z","v":257708,"vw":82.43},{"c":82.43,"h":82.43,"l":82.43,"n":7,"o":82.43,"t":"2026-10-09T08:00:00Z","v":1013,"vw":82.43},{"c":82.585,"h":82.99,"l":82.36,"n":217,"o":82.36,"t":"2026-10-09T13:30:00Z","v":8160,"vw":82.527414},{"c":84.1,"h":84.1,"l":82.72,"n":151,"o":82.795,"t":"2026-10-09T13:45:00Z","v":7429,"vw":83.737615},{"c":83.97,"h":85.105,"l":83.9451,"n":399,"o":84.1,"t":"2026-10-09T14:00:00Z","v":9327,"vw":84.46824},{"c":84.18,"h":84.39,"l":83.9,"n":351,"o":83.9,"t":"2026-10-09T14:15:00Z","v":11087,"vw":84.139078},{"c":84.455,"h":84.66,"l":83.88,"n":478,"o":84.205,"t":"2026-10-09T14:30:00Z","v":13995,"vw":84.413832},{"c":85.08,"h":85.2,"l":83.73,"n":287,"o":84.29,"t":"2026-10-09T14:45:00Z","v":14630,"vw":84.374171},{"c":84.27,"h":84.97,"l":84.23,"n":489,"o":84.91,"t":"2026-10-09T15:00:00Z","v":13957,"vw":84.695712},{"c":84.205,"h":84.38,"l":84.135,"n":253,"o":84.22,"t":"2026-10-09T15:15:00Z","v":8952,"vw":84.253499},{"c":84.59,"h":84.59,"l":84.38,"n":211,"o":84.39,"t":"2026-10-09T15:30:00Z","v":6205,"vw":84.485485},{"c":83.99,"h":84.52,"l":83.99,"n":250,"o":84.52,"t":"2026-10-09T15:45:00Z","v":11684,"vw":84.211388},{"c":83.4575,"h":84.16,"l":83.4507,"n":680,"o":83.94,"t":"2026-10-09T16:00:00Z","v":80714,"vw":83.949296},{"c":83.58,"h":83.725,"l":83.32,"n":195,"o":83.415,"t":"2026-10-09T16:15:00Z","v":9724,"vw":83.462573},{"c":83.38,"h":83.78,"l":83.24,"n":257,"o":83.61,"t":"2026-10-09T16:30:00Z","v":10864,"vw":83.475564},{"c":83.43,"h":83.83,"l":83.365,"n":195,"o":83.365,"t":"2026-10-09T16:45:00Z","v":8090,"vw":83.559098},{"c":83.365,"h":83.56,"l":83.22,"n":140,"o":83.36,"t":"2026-10-09T17:00:00Z","v":5392,"vw":83.362258},{"c":82.79,"h":83.35,"l":82.79,"n":280,"o":83.35,"t":"2026-10-09T17:15:00Z","v":22156,"vw":83.111102},{"c":82.89,"h":83.09,"l":82.7,"n":560,"o":82.78,"t":"2026-10-09T17:30:00Z","v":57981,"vw":82.87157},{"c":82.85,"h":82.9,"l":82.58,"n":255,"o":82.9,"t":"2026-10-09T17:45:00Z","v":6574,"vw":82.777401},{"c":82.42,"h":82.87,"l":82.27,"n":229,"o":82.87,"t":"2026-10-09T18:00:00Z","v":8921,"vw":82.582244},{"c":82.96,"h":82.97,"l":82.63,"n":172,"o":82.69,"t":"2026-10-09T18:15:00Z","v":6280,"vw":82.81499},{"c":82.745,"h":82.98,"l":82.74,"n":280,"o":82.9,"t":"2026-10-09T18:30:00Z","v":14193,"vw":82.913172},{"c":82.53,"h":82.915,"l":82.495,"n":508,"o":82.67,"t":"2026-10-09T18:45:00Z","v":44434,"vw":82.64827},{"c":82.33,"h":82.575,"l":82.33,"n":279,"o":82.49,"t":"2026-10-09T19:00:00Z","v":13740,"vw":82.472828},{"c":82.245,"h":82.515,"l":82.24,"n":261,"o":82.345,"t":"2026-10-09T19:15:00Z","v":6507,"vw":82.419896},{"c":82.37,"h":82.48,"l":82.13,"n":514,"o":82.155,"t":"2026-10-09T19:30:00Z","v":13078,"vw":82.307704},{"c":82.31,"h":82.75,"l":82.13,"n":1724,"o":82.39,"t":"2026-10-09T19:45:00Z","v":73524,"vw":82.36706},{"c":82.37,"h":82.37,"l":82.37,"n":14,"o":82.37,"t":"2026-10-09T20:00:00Z","v":231141,"vw":82.37},{"c":83.22,"h":83.235,"l":80.91,"n":251,"o":81.77,"t":"2026-10-12T13:30:00Z","v":15026,"vw":81.934105},{"c":83.245,"h":83.635,"l":82.75,"n":758,"o":83.29,"t":"2026-10-12T13:45:00Z","v":24747,"vw":83.102871},{"c":83.105,"h":83.45,"l":82.085,"n":297,"o":82.76,"t":"2026-10-12T14:00:00Z","v":6601,"vw":82.871601},{"c":82.26,"h":83.105,"l":82.25,"n":281,"o":83.105,"t":"2026-10-12T14:15:00Z","v":12121,"vw":82.812126},{"c":82.55,"h":82.58,"l":81.89,"n":170,"o":82.255,"t":"2026-10-12T14:30:00Z","v":6553,"vw":82.281418},{"c":82.64,"h":83.04,"l":82.255,"n":286,"o":82.525,"t":"2026-10-12T14:45:00Z","v":13192,"vw":82.753372},{"c":83.55,"h":83.625,"l":82.63,"n":269,"o":82.795,"t":"2026-10-12T15:00:00Z","v":11596,"vw":83.035155},{"c":83.4825,"h":83.765,"l":83.385,"n":204,"o":83.385,"t":"2026-10-12T15:15:00Z","v":8090,"vw":83.593242},{"c":83.15,"h":83.545,"l":83.09,"n":160,"o":83.545,"t":"2026-10-12T15:30:00Z","v":5910,"vw":83.348596},{"c":83.19,"h":83.34,"l":83.17,"n":172,"o":83.22,"t":"2026-10-12T15:45:00Z","v":5290,"vw":83.256835},{"c":82.4775,"h":83.19,"l":82.4775,"n":190,"o":83.19,"t":"2026-10-12T16:00:00Z","v":4798,"vw":82.851086},{"c":82.495,"h":82.495,"l":82.22,"n":165,"o":82.3,"t":"2026-10-12T16:15:00Z","v":5263,"vw":82.327912},{"c":82.395,"h":82.56,"l":82.165,"n":181,"o":82.5,"t":"2026-10-12T16:30:00Z","v":5171,"vw":82.343162},{"c":82.18,"h":82.495,"l":82.07,"n":225,"o":82.395,"t":"2026-10-12T16:45:00Z","v":5332,"vw":82.304423},{"c":81.93,"h":82.1475,"l":81.755,"n":191,"o":82.135,"t":"2026-10-12T17:00:00Z","v":4593,"vw":81.965109},{"c":81.93,"h":82.005,"l":81.69,"n":228,"o":82.005,"t":"2026-10-12T17:15:00Z","v":4497,"vw":81.823647},{"c":81.68,"h":81.91,"l":81.66,"n":125,"o":81.83,"t":"2026-10-12T17:30:00Z","v":3036,"vw":81.788387},{"c":81.67,"h":81.73,"l":81.48,"n":219,"o":81.68,"t":"2026-10-12T17:45:00Z","v":5689,"vw":81.614446},{"c":81.83,"h":81.85,"l":81.645,"n":180,"o":81.645,"t":"2026-10-12T18:00:00Z","v":4050,"vw":81.793449},{"c":81.715,"h":81.97,"l":81.7,"n":325,"o":81.795,"t":"2026-10-12T18:15:00Z","v":5590,"vw":81.794571},{"c":81.61,"h":81.79,"l":81.61,"n":229,"o":81.77,"t":"2026-10-12T18:30:00Z","v":4661,"vw":81.700386},{"c":81.63,"h":81.64,"l":81.4,"n":225,"o":81.58,"t":"2026-10-12T18:45:00Z","v":7126,"vw":81.551756},{"c":81.49,"h":81.7725,"l":81.38,"n":274,"o":81.715,"t":"2026-10-12T19:00:00Z","v":5410,"vw":81.585398},{"c":81.4,"h":81.57,"l":81.4,"n":142,"o":81.49,"t":"2026-10-12T19:15:00Z","v":2400,"vw":81.49721},{"c":81.405,"h":81.55,"l":81.25,"n":484,"o":81.48,"t":"2026-10-12T19:30:00Z","v":11647,"vw":81.368481},{"c":81.46,"h":82.03,"l":81.36,"n":1462,"o":81.405,"t":"2026-10-12T19:45:00Z","v":48488,"vw":81.588271},{"c":81.57,"h":81.57,"l":81.57,"n":21,"o":81.57,"t":"2026-10-12T20:00:00Z","v":596828,"vw":81.57},{"c":80.786,"h":81.42,"l":80.54,"n":123,"o":81.42,"t":"2026-10-13T13:30:00Z","v":4089,"vw":81.322033},{"c":80.88,"h":80.88,"l":80.01,"n":163,"o":80.8025,"t":"2026-10-13T13:45:00Z","v":4161,"vw":80.327923},{"c":80.92,"h":81.46,"l":80.66,"n":244,"o":80.66,"t":"2026-10-13T14:00:00Z","v":9391,"vw":80.856657},{"c":80.41,"h":80.805,"l":80.41,"n":167,"o":80.8,"t":"2026-10-13T14:15:00Z","v":3750,"vw":80.69644},{"c":80.55,"h":80.65,"l":80.285,"n":236,"o":80.305,"t":"2026-10-13T14:30:00Z","v":6206,"vw":80.41999},{"c":79.94,"h":80.81,"l":79.8413,"n":531,"o":80.71,"t":"2026-10-13T14:45:00Z","v":17281,"vw":80.32408},{"c":79.72,"h":80.02,"l":79.525,"n":315,"o":79.93,"t":"2026-10-13T15:00:00Z","v":48091,"vw":79.781001},{"c":78.83,"h":79.91,"l":78.83,"n":450,"o":79.745,"t":"2026-10-13T15:15:00Z","v":21072,"vw":79.41555},{"c":79.295,"h":79.37,"l":78.59,"n":380,"o":78.81,"t":"2026-10-13T15:30:00Z","v":13208,"vw":78.862568},{"c":79.29,"h":79.34,"l":78.87,"n":313,"o":79.325,"t":"2026-10-13T15:45:00Z","v":9813,"vw":79.127347},{"c":78.885,"h":79.55,"l":78.795,"n":244,"o":79.54,"t":"2026-10-13T16:00:00Z","v":8539,"vw":79.113962},{"c":78.9,"h":78.98,"l":78.7,"n":196,"o":78.885,"t":"2026-10-13T16:15:00Z","v":3468,"vw":78.899186},{"c":78.9,"h":79.23,"l":78.9,"n":264,"o":78.9,"t":"2026-10-13T16:30:00Z","v":8970,"vw":79.056646},{"c":78.345,"h":79.05,"l":78.235,"n":573,"o":78.905,"t":"2026-10-13T16:45:00Z","v":29350,"vw":78.608806},{"c":78.16,"h":78.845,"l":78.16,"n":364,"o":78.25,"t":"2026-10-13T17:00:00Z","v":11378,"vw":78.525238},{"c":78.42,"h":78.71,"l":78.13,"n":458,"o":78.13,"t":"2026-10-13T17:15:00Z","v":30617,"vw":78.296348},{"c":77.98,"h":78.58,"l":77.85,"n":482,"o":78.57,"t":"2026-10-13T17:30:00Z","v":37896,"vw":78.136369},{"c":77.82,"h":78.53,"l":77.7,"n":984,"o":77.95,"t":"2026-10-13T17:45:00Z","v":94224,"vw":78.169793},{"c":77.84,"h":78.125,"l":77.69,"n":399,"o":77.85,"t":"2026-10-13T18:00:00Z","v":20075,"vw":77.784268},{"c":77.72,"h":78.105,"l":77.72,"n":638,"o":77.75,"t":"2026-10-13T18:15:00Z","v":66276,"vw":78.016647},{"c":77.96,"h":78.18,"l":77.88,"n":566,"o":78.18,"t":"2026-10-13T18:30:00Z","v":57436,"vw":78.062774},{"c":77.8,"h":77.975,"l":77.735,"n":168,"o":77.975,"t":"2026-10-13T18:45:00Z","v":5845,"vw":77.817353},{"c":78,"h":78,"l":77.5,"n":621,"o":77.745,"t":"2026-10-13T19:00:00Z","v":22445,"vw":77.76228},{"c":78.17,"h":78.195,"l":77.4,"n":632,"o":77.88,"t":"2026-10-13T19:15:00Z","v":36848,"vw":77.672108},{"c":78.355,"h":78.565,"l":77.85,"n":738,"o":77.97,"t":"2026-10-13T19:30:00Z","v":29527,"vw":78.262607},{"c":77.64,"h":78.355,"l":77.25,"n":1796,"o":78.355,"t":"2026-10-13T19:45:00Z","v":78020,"vw":77.624036},{"c":77.58,"h":77.58,"l":77.58,"n":39,"o":77.58,"t":"2026-10-13T20:00:00Z","v":615881,"vw":77.58},{"c":77.4,"h":77.59,"l":77.4,"n":28,"o":77.58,"t":"2026-10-14T09:00:00Z","v":1343,"vw":77.547176},{"c":77.56,"h":77.56,"l":77.56,"n":5,"o":77.56,"t":"2026-10-14T09:15:00Z","v":336,"vw":77.56},{"c":77.4,"h":77.4,"l":77.4,"n":6,"o":77.4,"t":"2026-10-14T11:30:00Z","v":105,"vw":77.4},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-14T12:30:00Z","v":129,"vw":77.58},{"c":77.08,"h":77.28,"l":77.08,"n":30,"o":77.08,"t":"2026-10-14T13:00:00Z","v":1240,"vw":77.131765},{"c":77.42,"h":77.93,"l":76.75,"n":372,"o":77.17,"t":"2026-10-14T13:30:00Z","v":23663,"vw":77.286931},{"c":77.6,"h":77.95,"l":77.1515,"n":159,"o":77.85,"t":"2026-10-14T13:45:00Z","v":7105,"vw":77.652806},{"c":77.935,"h":78.78,"l":77.44,"n":408,"o":77.6,"t":"2026-10-14T14:00:00Z","v":15649,"vw":78.094113},{"c":76.955,"h":77.865,"l":76.86,"n":1063,"o":77.7,"t":"2026-10-14T14:15:00Z","v":88736,"vw":77.310318},{"c":76.86,"h":77.11,"l":76.375,"n":762,"o":76.98,"t":"2026-10-14T14:30:00Z","v":30415,"vw":76.850282},{"c":76.43,"h":77.09,"l":76.25,"n":619,"o":76.97,"t":"2026-10-14T14:45:00Z","v":20341,"vw":76.645938},{"c":76.32,"h":76.53,"l":76.27,"n":289,"o":76.32,"t":"2026-10-14T15:00:00Z","v":9733,"vw":76.394686},{"c":76.06,"h":76.47,"l":76,"n":401,"o":76.36,"t":"2026-10-14T15:15:00Z","v":17729,"vw":76.2141},{"c":75.93,"h":76.1,"l":75.77,"n":319,"o":76.1,"t":"2026-10-14T15:30:00Z","v":11804,"vw":75.952418},{"c":75.895,"h":76.18,"l":75.63,"n":616,"o":75.88,"t":"2026-10-14T15:45:00Z","v":27836,"vw":75.857982},{"c":75.33,"h":75.97,"l":75.325,"n":446,"o":75.78,"t":"2026-10-14T16:00:00Z","v":16921,"vw":75.750536},{"c":75.75,"h":75.75,"l":75.33,"n":347,"o":75.4,"t":"2026-10-14T16:15:00Z","v":14799,"vw":75.515387},{"c":75.43,"h":75.75,"l":75.32,"n":369,"o":75.75,"t":"2026-10-14T16:30:00Z","v":9881,"vw":75.466047},{"c":75.57,"h":75.57,"l":75.21,"n":422,"o":75.425,"t":"2026-10-14T16:45:00Z","v":14068,"vw":75.326461},{"c":75.34,"h":75.59,"l":75.12,"n":434,"o":75.55,"t":"2026-10-14T17:00:00Z","v":17760,"vw":75.334932},{"c":75.03,"h":75.27,"l":74.88,"n":537,"o":75.27,"t":"2026-10-14T17:15:00Z","v":19533,"vw":75.126959},{"c":75.64,"h":75.92,"l":74.94,"n":535,"o":75.005,"t":"2026-10-14T17:30:00Z","v":25089,"vw":75.281497},{"c":76.09,"h":76.255,"l":75.515,"n":368,"o":75.73,"t":"2026-10-14T17:45:00Z","v":12033,"vw":75.832188},{"c":75.555,"h":75.94,"l":75.265,"n":772,"o":75.735,"t":"2026-10-14T18:00:00Z","v":32874,"vw":75.410674},{"c":75.42,"h":75.79,"l":75.16,"n":486,"o":75.64,"t":"2026-10-14T18:15:00Z","v":21213,"vw":75.475051},{"c":75.175,"h":75.59,"l":75.17,"n":302,"o":75.51,"t":"2026-10-14T18:30:00Z","v":12068,"vw":75.442411},{"c":75.29,"h":75.32,"l":74.94,"n":541,"o":75.17,"t":"2026-10-14T18:45:00Z","v":25224,"vw":75.137181},{"c":74.91,"h":75.1526,"l":74.85,"n":337,"o":75.11,"t":"2026-10-14T19:00:00Z","v":11368,"vw":74.97504},{"c":74.95,"h":75.28,"l":74.47,"n":1015,"o":74.91,"t":"2026-10-14T19:15:00Z","v":61208,"vw":74.884845},{"c":74.65,"h":75.18,"l":74.55,"n":1297,"o":75.05,"t":"2026-10-14T19:30:00Z","v":76839,"vw":74.992593},{"c":74.72,"h":75.1475,"l":74.52,"n":2936,"o":74.625,"t":"2026-10-14T19:45:00Z","v":193599,"vw":74.72434},{"c":74.76,"h":74.76,"l":74.76,"n":35,"o":74.76,"t":"2026-10-14T20:00:00Z","v":140933,"vw":74.76},{"c":75.345,"h":77.55,"l":75.17,"n":118,"o":75.77,"t":"2026-10-15T13:30:00Z","v":8338,"vw":75.740352},{"c":76.12,"h":76.25,"l":75.24,"n":246,"o":75.24,"t":"2026-10-15T13:45:00Z","v":20455,"vw":76.122409},{"c":75.61,"h":76.62,"l":75.365,"n":694,"o":76.39,"t":"2026-10-15T14:00:00Z","v":25713,"vw":76.16382},{"c":74.94,"h":76.28,"l":74.63,"n":459,"o":75.95,"t":"2026-10-15T14:15:00Z","v":18480,"vw":75.627208},{"c":75.8775,"h":75.95,"l":74.735,"n":451,"o":74.735,"t":"2026-10-15T14:30:00Z","v":10313,"vw":75.428982},{"c":75.4205,"h":76.54,"l":75.42,"n":311,"o":75.94,"t":"2026-10-15T14:45:00Z","v":12670,"vw":75.757125},{"c":75.74,"h":75.875,"l":75.44,"n":524,"o":75.61,"t":"2026-10-15T15:00:00Z","v":32571,"vw":75.725516},{"c":76.13,"h":76.455,"l":75.59,"n":556,"o":75.84,"t":"2026-10-15T15:15:00Z","v":35083,"vw":76.0658},{"c":75.44,"h":76.3,"l":75.44,"n":293,"o":76.18,"t":"2026-10-15T15:30:00Z","v":44472,"vw":76.083651},{"c":74.965,"h":75.49,"l":74.91,"n":795,"o":75.395,"t":"2026-10-15T15:45:00Z","v":44308,"vw":75.105493},{"c":74.94,"h":75.5,"l":74.93,"n":698,"o":74.965,"t":"2026-10-15T16:00:00Z","v":36983,"vw":75.281191},{"c":74.665,"h":75.03,"l":74.55,"n":320,"o":74.965,"t":"2026-10-15T16:15:00Z","v":7126,"vw":74.754986},{"c":74.545,"h":74.8,"l":74.545,"n":196,"o":74.66,"t":"2026-10-15T16:30:00Z","v":4955,"vw":74.700914},{"c":74.86,"h":74.99,"l":74.37,"n":461,"o":74.59,"t":"2026-10-15T16:45:00Z","v":37129,"vw":74.735472},{"c":73.85,"h":74.88,"l":73.85,"n":478,"o":74.79,"t":"2026-10-15T17:00:00Z","v":37222,"vw":74.670587},{"c":74.025,"h":74.15,"l":73.89,"n":367,"o":73.89,"t":"2026-10-15T17:15:00Z","v":12288,"vw":74.007895},{"c":74.33,"h":74.49,"l":73.79,"n":297,"o":73.965,"t":"2026-10-15T17:30:00Z","v":11573,"vw":74.073855},{"c":73.9,"h":74.29,"l":73.795,"n":421,"o":74.265,"t":"2026-10-15T17:45:00Z","v":10450,"vw":74.126758},{"c":73.465,"h":73.8,"l":73.305,"n":354,"o":73.72,"t":"2026-10-15T18:00:00Z","v":8915,"vw":73.521611},{"c":73.22,"h":73.5,"l":73.22,"n":206,"o":73.38,"t":"2026-10-15T18:15:00Z","v":4445,"vw":73.34283},{"c":73.39,"h":73.5,"l":73.09,"n":444,"o":73.22,"t":"2026-10-15T18:30:00Z","v":15366,"vw":73.280402},{"c":73.42,"h":73.464,"l":73.1,"n":277,"o":73.1,"t":"2026-10-15T18:45:00Z","v":7100,"vw":73.343831},{"c":73.245,"h":73.41,"l":73.135,"n":504,"o":73.4,"t":"2026-10-15T19:00:00Z","v":15192,"vw":73.309596},{"c":72.795,"h":73.25,"l":72.67,"n":630,"o":73.16,"t":"2026-10-15T19:15:00Z","v":26978,"vw":73.033129},{"c":76.17,"h":76.765,"l":72.7,"n":2040,"o":72.78,"t":"2026-10-15T19:30:00Z","v":161986,"vw":74.590532},{"c":74.565,"h":76.8,"l":74.08,"n":2646,"o":76.36,"t":"2026-10-15T19:45:00Z","v":141403,"vw":74.925664},{"c":74.53,"h":74.53,"l":74.53,"n":39,"o":74.53,"t":"2026-10-15T20:00:00Z","v":124039,"vw":74.53},{"c":74.96,"h":74.96,"l":74.96,"n":2,"o":74.96,"t":"2026-10-16T11:00:00Z","v":101,"vw":74.96},{"c":73.11,"h":75.3435,"l":73.02,"n":218,"o":74.41,"t":"2026-10-16T13:30:00Z","v":14504,"vw":74.104793},{"c":71.2425,"h":73.69,"l":70.86,"n":408,"o":73.105,"t":"2026-10-16T13:45:00Z","v":21620,"vw":72.357588},{"c":72.495,"h":72.495,"l":71.32,"n":706,"o":71.55,"t":"2026-10-16T14:00:00Z","v":46918,"vw":71.829731},{"c":72.095,"h":72.285,"l":71.71,"n":226,"o":72.18,"t":"2026-10-16T14:15:00Z","v":5693,"vw":72.098168},{"c":72.29,"h":72.46,"l":71.7,"n":320,"o":72.015,"t":"2026-10-16T14:30:00Z","v":10465,"vw":72.165759},{"c":71.82,"h":72.36,"l":71.82,"n":300,"o":72.36,"t":"2026-10-16T14:45:00Z","v":7565,"vw":72.070776},{"c":71.46,"h":71.75,"l":71.2,"n":500,"o":71.75,"t":"2026-10-16T15:00:00Z","v":13879,"vw":71.465894},{"c":71.13,"h":71.41,"l":70.94,"n":562,"o":71.345,"t":"2026-10-16T15:15:00Z","v":28548,"vw":71.277845},{"c":71.24,"h":71.645,"l":71.1,"n":403,"o":71.56,"t":"2026-10-16T15:30:00Z","v":25911,"vw":71.287273},{"c":71.1024,"h":71.375,"l":70.845,"n":253,"o":71.24,"t":"2026-10-16T15:45:00Z","v":7613,"vw":71.088224},{"c":70.555,"h":71.0775,"l":70.43,"n":262,"o":71.0775,"t":"2026-10-16T16:00:00Z","v":6418,"vw":70.703219},{"c":70.465,"h":70.7,"l":70.25,"n":420,"o":70.42,"t":"2026-10-16T16:15:00Z","v":15097,"vw":70.455322},{"c":70.87,"h":70.93,"l":70.33,"n":261,"o":70.59,"t":"2026-10-16T16:30:00Z","v":7641,"vw":70.718343},{"c":70.965,"h":70.97,"l":70.5,"n":493,"o":70.78,"t":"2026-10-16T16:45:00Z","v":53139,"vw":70.730552},{"c":70.41,"h":71.155,"l":70.32,"n":572,"o":71,"t":"2026-10-16T17:00:00Z","v":29183,"vw":70.760994},{"c":70.4,"h":70.53,"l":70.21,"n":331,"o":70.25,"t":"2026-10-16T17:15:00Z","v":12789,"vw":70.295657},{"c":69.56,"h":70.46,"l":69.56,"n":699,"o":70.27,"t":"2026-10-16T17:30:00Z","v":48818,"vw":70.181328},{"c":69.695,"h":70.01,"l":69.615,"n":258,"o":69.79,"t":"2026-10-16T17:45:00Z","v":32677,"vw":69.977448},{"c":69.99,"h":70.27,"l":69.43,"n":498,"o":69.98,"t":"2026-10-16T18:00:00Z","v":35402,"vw":69.927936},{"c":70.27,"h":70.27,"l":69.935,"n":157,"o":69.95,"t":"2026-10-16T18:15:00Z","v":4879,"vw":70.108839},{"c":70.92,"h":70.95,"l":70.0601,"n":560,"o":70.0601,"t":"2026-10-16T18:30:00Z","v":17409,"vw":70.67403},{"c":71.52,"h":71.63,"l":70.85,"n":721,"o":70.99,"t":"2026-10-16T18:45:00Z","v":23695,"vw":71.254365},{"c":72.55,"h":72.56,"l":71.35,"n":651,"o":71.52,"t":"2026-10-16T19:00:00Z","v":31887,"vw":71.719308},{"c":72.585,"h":72.765,"l":72.175,"n":1204,"o":72.67,"t":"2026-10-16T19:15:00Z","v":72385,"vw":72.532211},{"c":71.755,"h":72.65,"l":71.42,"n":1292,"o":72.61,"t":"2026-10-16T19:30:00Z","v":71849,"vw":72.168061},{"c":72.19,"h":72.4,"l":71.695,"n":3367,"o":71.98,"t":"2026-10-16T19:45:00Z","v":229029,"vw":72.114073},{"c":72.09,"h":72.09,"l":72.09,"n":29,"o":72.09,"t":"2026-10-16T20:00:00Z","v":154452,"vw":72.09},{"c":73.285,"h":74.74,"l":73.13,"n":496,"o":73.55,"t":"2026-10-19T13:30:00Z","v":40870,"vw":74.04762},{"c":73.07,"h":73.19,"l":72.125,"n":293,"o":72.5,"t":"2026-10-19T13:45:00Z","v":17176,"vw":72.893096},{"c":73.31,"h":74.08,"l":72.93,"n":290,"o":73.06,"t":"2026-10-19T14:00:00Z","v":11779,"vw":73.293766},{"c":73.42,"h":73.57,"l":73.15,"n":234,"o":73.51,"t":"2026-10-19T14:15:00Z","v":5911,"vw":73.458626},{"c":73.62,"h":73.94,"l":73.07,"n":925,"o":73.335,"t":"2026-10-19T14:30:00Z","v":33403,"vw":73.534957},{"c":74.135,"h":74.28,"l":73.775,"n":242,"o":73.775,"t":"2026-10-19T14:45:00Z","v":8788,"vw":74.077978},{"c":74.31,"h":74.37,"l":73.965,"n":277,"o":74.135,"t":"2026-10-19T15:00:00Z","v":14917,"vw":74.218686},{"c":74.2,"h":74.635,"l":74.1,"n":390,"o":74.31,"t":"2026-10-19T15:15:00Z","v":18826,"vw":74.39316},{"c":74.8,"h":74.8,"l":74.31,"n":383,"o":74.325,"t":"2026-10-19T15:30:00Z","v":14670,"vw":74.438225},{"c":74.5,"h":74.67,"l":74.42,"n":247,"o":74.625,"t":"2026-10-19T15:45:00Z","v":13207,"vw":74.571296},{"c":74.71,"h":74.71,"l":74.4,"n":245,"o":74.495,"t":"2026-10-19T16:00:00Z","v":6810,"vw":74.539897},{"c":75.265,"h":75.44,"l":74.72,"n":205,"o":74.72,"t":"2026-10-19T16:15:00Z","v":6722,"vw":75.040904},{"c":75.9,"h":75.94,"l":75.26,"n":414,"o":75.43,"t":"2026-10-19T16:30:00Z","v":19023,"vw":75.649275},{"c":75.23,"h":75.655,"l":75.17,"n":296,"o":75.655,"t":"2026-10-19T16:45:00Z","v":13168,"vw":75.304895},{"c":75.3,"h":75.64,"l":75.21,"n":385,"o":75.27,"t":"2026-10-19T17:00:00Z","v":15289,"vw":75.392307},{"c":76.04,"h":76.04,"l":75.43,"n":354,"o":75.435,"t":"2026-10-19T17:15:00Z","v":11131,"vw":75.687875},{"c":75.005,"h":76.04,"l":74.875,"n":489,"o":76.04,"t":"2026-10-19T17:30:00Z","v":33415,"vw":75.847221},{"c":74.915,"h":75.03,"l":74.7,"n":340,"o":75.005,"t":"2026-10-19T17:45:00Z","v":10363,"vw":74.90507},{"c":74.95,"h":75.02,"l":74.7701,"n":314,"o":74.9,"t":"2026-10-19T18:00:00Z","v":10619,"vw":74.925092},{"c":74.24,"h":74.8,"l":74.16,"n":304,"o":74.8,"t":"2026-10-19T18:15:00Z","v":9016,"vw":74.57431},{"c":74.675,"h":74.97,"l":74.1,"n":707,"o":74.24,"t":"2026-10-19T18:30:00Z","v":33671,"vw":74.660726},{"c":75.08,"h":75.08,"l":74.67,"n":439,"o":74.67,"t":"2026-10-19T18:45:00Z","v":18333,"vw":74.935146},{"c":75.145,"h":75.34,"l":75.11,"n":317,"o":75.11,"t":"2026-10-19T19:00:00Z","v":9799,"vw":75.202574},{"c":74.895,"h":75.135,"l":74.76,"n":415,"o":74.94,"t":"2026-10-19T19:15:00Z","v":9875,"vw":74.938196},{"c":74.96,"h":75.47,"l":74.96,"n":794,"o":75.03,"t":"2026-10-19T19:30:00Z","v":23527,"vw":75.162354},{"c":74.64,"h":75.02,"l":74.34,"n":2473,"o":74.805,"t":"2026-10-19T19:45:00Z","v":102360,"vw":74.533475},{"c":74.54,"h":74.54,"l":74.54,"n":27,"o":74.54,"t":"2026-10-19T20:00:00Z","v":444580,"vw":74.54},{"c":74.5,"h":74.54,"l":74.5,"n":10,"o":74.54,"t":"2026-10-20T08:45:00Z","v":208,"vw":74.52},{"c":74.635,"h":75.52,"l":73.165,"n":287,"o":74.61,"t":"2026-10-20T13:30:00Z","v":198567,"vw":74.599428},{"c":77.34,"h":77.9,"l":76.07,"n":216,"o":76.15,"t":"2026-10-20T13:45:00Z","v":21089,"vw":77.298451},{"c":78.42,"h":78.42,"l":77.345,"n":964,"o":77.7,"t":"2026-10-20T14:00:00Z","v":49048,"vw":77.86961},{"c":78.84,"h":79.49,"l":78.12,"n":767,"o":78.56,"t":"2026-10-20T14:15:00Z","v":31696,"vw":78.852769},{"c":78.04,"h":79.19,"l":77.99,"n":1015,"o":78.835,"t":"2026-10-20T14:30:00Z","v":171965,"vw":78.434404},{"c":78.38,"h":78.64,"l":77.635,"n":405,"o":78.04,"t":"2026-10-20T14:45:00Z","v":29201,"vw":78.149357},{"c":77.525,"h":78.435,"l":77.5,"n":343,"o":78.25,"t":"2026-10-20T15:00:00Z","v":13804,"vw":78.208681},{"c":78.3,"h":78.415,"l":77.57,"n":273,"o":77.57,"t":"2026-10-20T15:15:00Z","v":11113,"vw":77.968612},{"c":78.36,"h":78.405,"l":77.795,"n":113,"o":78.405,"t":"2026-10-20T15:30:00Z","v":6059,"vw":78.171963},{"c":77.7,"h":78.015,"l":77.545,"n":239,"o":78.01,"t":"2026-10-20T15:45:00Z","v":8774,"vw":77.817849},{"c":77.8,"h":78.06,"l":77.53,"n":711,"o":77.5601,"t":"2026-10-20T16:00:00Z","v":39521,"vw":77.699825},{"c":78,"h":78,"l":77.72,"n":283,"o":77.76,"t":"2026-10-20T16:15:00Z","v":12018,"vw":77.947231},{"c":78.01,"h":78.13,"l":77.845,"n":358,"o":78.11,"t":"2026-10-20T16:30:00Z","v":16259,"vw":77.981022},{"c":77.68,"h":78.2,"l":77.51,"n":559,"o":77.9165,"t":"2026-10-20T16:45:00Z","v":47622,"vw":77.938558},{"c":77.81,"h":77.81,"l":77.575,"n":303,"o":77.7,"t":"2026-10-20T17:00:00Z","v":15469,"vw":77.659674},{"c":78.52,"h":78.54,"l":77.87,"n":381,"o":77.87,"t":"2026-10-20T17:15:00Z","v":29715,"vw":78.151246},{"c":79.2106,"h":79.2106,"l":78.43,"n":286,"o":78.43,"t":"2026-10-20T17:30:00Z","v":15144,"vw":78.603774},{"c":78.85,"h":79,"l":78.72,"n":256,"o":78.99,"t":"2026-10-20T17:45:00Z","v":13834,"vw":78.901628},{"c":79.08,"h":79.14,"l":78.87,"n":264,"o":78.92,"t":"2026-10-20T18:00:00Z","v":10746,"vw":79.03872},{"c":79.03,"h":79.17,"l":78.89,"n":258,"o":79.16,"t":"2026-10-20T18:15:00Z","v":12666,"vw":79.047197},{"c":79.16,"h":79.2,"l":78.87,"n":294,"o":78.985,"t":"2026-10-20T18:30:00Z","v":12347,"vw":79.017839},{"c":79.33,"h":79.36,"l":79.1,"n":326,"o":79.16,"t":"2026-10-20T18:45:00Z","v":15667,"vw":79.243007},{"c":79.73,"h":79.93,"l":79.41,"n":526,"o":79.41,"t":"2026-10-20T19:00:00Z","v":27914,"vw":79.667498},{"c":78.82,"h":79.8,"l":78.81,"n":507,"o":79.73,"t":"2026-10-20T19:15:00Z","v":36165,"vw":79.231751},{"c":78.865,"h":79.37,"l":78.695,"n":1028,"o":78.95,"t":"2026-10-20T19:30:00Z","v":55164,"vw":79.053002},{"c":78.81,"h":79.33,"l":78.6875,"n":2559,"o":78.855,"t":"2026-10-20T19:45:00Z","v":143980,"vw":78.879121},{"c":78.75,"h":78.8,"l":78.75,"n":20,"o":78.8,"t":"2026-10-20T20:00:00Z","v":797500,"vw":78.750045},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-20T21:00:00Z","v":3736,"vw":78.75},{"c":79.6,"h":80.7411,"l":78.675,"n":316,"o":78.89,"t":"2026-10-21T13:30:00Z","v":16824,"vw":79.572253},{"c":79.46,"h":80.666,"l":78.91,"n":388,"o":79.71,"t":"2026-10-21T13:45:00Z","v":18425,"vw":79.703716},{"c":79.13,"h":79.65,"l":78.61,"n":319,"o":79.51,"t":"2026-10-21T14:00:00Z","v":11358,"vw":79.292866},{"c":79.53,"h":79.71,"l":79.225,"n":105,"o":79.63,"t":"2026-10-21T14:15:00Z","v":6375,"vw":79.529458},{"c":79.285,"h":79.38,"l":78.95,"n":100,"o":79.38,"t":"2026-10-21T14:30:00Z","v":2341,"vw":79.236483},{"c":79.13,"h":79.45,"l":78.85,"n":175,"o":79.3,"t":"2026-10-21T14:45:00Z","v":8410,"vw":79.094464},{"c":78.84,"h":79.1344,"l":78.58,"n":332,"o":79.125,"t":"2026-10-21T15:00:00Z","v":10707,"vw":78.829623},{"c":78.91,"h":79.03,"l":78.66,"n":176,"o":78.81,"t":"2026-10-21T15:15:00Z","v":5660,"vw":78.867631},{"c":78.88,"h":78.97,"l":78.2,"n":449,"o":78.91,"t":"2026-10-21T15:30:00Z","v":16969,"vw":78.642075},{"c":78.405,"h":79.125,"l":78.405,"n":371,"o":78.885,"t":"2026-10-21T15:45:00Z","v":18499,"vw":78.769689},{"c":77.815,"h":78.53,"l":77.815,"n":278,"o":78.49,"t":"2026-10-21T16:00:00Z","v":11326,"vw":78.245688},{"c":78.34,"h":78.34,"l":77.76,"n":354,"o":78.2,"t":"2026-10-21T16:15:00Z","v":16189,"vw":77.936588},{"c":78.46,"h":78.48,"l":78.135,"n":189,"o":78.38,"t":"2026-10-21T16:30:00Z","v":6864,"vw":78.314995},{"c":78.36,"h":78.49,"l":78.15,"n":237,"o":78.46,"t":"2026-10-21T16:45:00Z","v":11430,"vw":78.343273},{"c":78.34,"h":78.52,"l":78.33,"n":127,"o":78.5,"t":"2026-10-21T17:00:00Z","v":4859,"vw":78.392409},{"c":78.18,"h":78.48,"l":78.035,"n":235,"o":78.48,"t":"2026-10-21T17:15:00Z","v":6560,"vw":78.222688},{"c":78.63,"h":78.76,"l":78.2075,"n":240,"o":78.3,"t":"2026-10-21T17:30:00Z","v":7803,"vw":78.4175},{"c":78.47,"h":78.625,"l":78.375,"n":209,"o":78.6175,"t":"2026-10-21T17:45:00Z","v":5994,"vw":78.473023},{"c":78.25,"h":78.37,"l":78.05,"n":211,"o":78.3,"t":"2026-10-21T18:00:00Z","v":8492,"vw":78.153334},{"c":78.18,"h":78.4,"l":78.14,"n":163,"o":78.25,"t":"2026-10-21T18:15:00Z","v":4941,"vw":78.287819},{"c":77.8,"h":78.15,"l":77.78,"n":111,"o":78.03,"t":"2026-10-21T18:30:00Z","v":3116,"vw":77.955227},{"c":77.26,"h":77.93,"l":77.26,"n":351,"o":77.93,"t":"2026-10-21T18:45:00Z","v":14254,"vw":77.745735},{"c":77.36,"h":77.79,"l":77.355,"n":438,"o":77.375,"t":"2026-10-21T19:00:00Z","v":12940,"vw":77.527187},{"c":77.81,"h":78.045,"l":77.4175,"n":693,"o":77.4175,"t":"2026-10-21T19:15:00Z","v":39649,"vw":77.918415},{"c":77.805,"h":77.94,"l":77.7,"n":381,"o":77.77,"t":"2026-10-21T19:30:00Z","v":14482,"vw":77.831721},{"c":78.14,"h":78.34,"l":77.8,"n":1826,"o":77.9,"t":"2026-10-21T19:45:00Z","v":94260,"vw":78.085447},{"c":78.1,"h":78.1,"l":78.1,"n":22,"o":78.1,"t":"2026-10-21T20:00:00Z","v":798875,"vw":78.1},{"c":77.63,"h":78.57,"l":76.82,"n":257,"o":77.13,"t":"2026-10-22T13:30:00Z","v":31056,"vw":77.386384},{"c":78.815,"h":78.96,"l":77.01,"n":513,"o":77.98,"t":"2026-10-22T13:45:00Z","v":93711,"vw":77.373114},{"c":77.47,"h":78.815,"l":77.47,"n":177,"o":78.815,"t":"2026-10-22T14:00:00Z","v":7890,"vw":77.985512},{"c":76.92,"h":77.725,"l":76.825,"n":232,"o":77.48,"t":"2026-10-22T14:15:00Z","v":7449,"vw":77.204541},{"c":77.01,"h":77.31,"l":76.83,"n":410,"o":77.165,"t":"2026-10-22T14:30:00Z","v":18648,"vw":77.076798},{"c":76.65,"h":77.15,"l":76.34,"n":347,"o":77.15,"t":"2026-10-22T14:45:00Z","v":18831,"vw":76.645632},{"c":76.99,"h":77,"l":76.15,"n":560,"o":76.65,"t":"2026-10-22T15:00:00Z","v":66007,"vw":76.720557},{"c":76.67,"h":77.38,"l":76.65,"n":250,"o":76.995,"t":"2026-10-22T15:15:00Z","v":12554,"vw":77.122578},{"c":77.06,"h":77.27,"l":76.71,"n":326,"o":76.87,"t":"2026-10-22T15:30:00Z","v":18986,"vw":76.922658},{"c":76.93,"h":77.01,"l":76.92,"n":86,"o":76.9401,"t":"2026-10-22T15:45:00Z","v":3926,"vw":76.976176},{"c":76.735,"h":76.87,"l":76.485,"n":168,"o":76.87,"t":"2026-10-22T16:00:00Z","v":7563,"vw":76.71526},{"c":76.615,"h":76.86,"l":76.5455,"n":240,"o":76.5455,"t":"2026-10-22T16:15:00Z","v":12687,"vw":76.722009},{"c":75.96,"h":76.81,"l":75.9,"n":303,"o":76.79,"t":"2026-10-22T16:30:00Z","v":17705,"vw":76.215434},{"c":75.96,"h":76.115,"l":75.4,"n":272,"o":75.75,"t":"2026-10-22T16:45:00Z","v":15278,"vw":75.728128},{"c":76.165,"h":76.195,"l":75.715,"n":564,"o":76.035,"t":"2026-10-22T17:00:00Z","v":73258,"vw":75.875947},{"c":75.84,"h":76.69,"l":75.725,"n":539,"o":76.23,"t":"2026-10-22T17:15:00Z","v":48665,"vw":76.323232},{"c":76.53,"h":76.97,"l":75.835,"n":374,"o":75.835,"t":"2026-10-22T17:30:00Z","v":34517,"vw":76.330658},{"c":76.48,"h":76.62,"l":76.29,"n":270,"o":76.41,"t":"2026-10-22T17:45:00Z","v":65754,"vw":76.360622},{"c":76.38,"h":76.66,"l":76.135,"n":323,"o":76.425,"t":"2026-10-22T18:00:00Z","v":16906,"vw":76.393898},{"c":76.79,"h":77.18,"l":76.325,"n":223,"o":76.325,"t":"2026-10-22T18:15:00Z","v":6405,"vw":76.759318},{"c":76.59,"h":77.05,"l":76.59,"n":218,"o":76.795,"t":"2026-10-22T18:30:00Z","v":6250,"vw":76.840788},{"c":76.59,"h":76.635,"l":76.51,"n":180,"o":76.6,"t":"2026-10-22T18:45:00Z","v":3488,"vw":76.600469},{"c":76.82,"h":76.82,"l":76.54,"n":347,"o":76.645,"t":"2026-10-22T19:00:00Z","v":11230,"vw":76.702045},{"c":76.745,"h":76.85,"l":76.7,"n":153,"o":76.85,"t":"2026-10-22T19:15:00Z","v":4431,"vw":76.791558},{"c":76.685,"h":76.91,"l":76.57,"n":389,"o":76.745,"t":"2026-10-22T19:30:00Z","v":12174,"vw":76.737926},{"c":78.58,"h":78.83,"l":76.6,"n":4540,"o":76.69,"t":"2026-10-22T19:45:00Z","v":360971,"vw":78.018479},{"c":78.53,"h":78.53,"l":78.53,"n":18,"o":78.53,"t":"2026-10-22T20:00:00Z","v":487664,"vw":78.53},{"c":76.975,"h":77.88,"l":76.02,"n":284,"o":76.03,"t":"2026-10-23T13:30:00Z","v":16240,"vw":76.931589},{"c":76.85,"h":77.785,"l":76.03,"n":423,"o":76.45,"t":"2026-10-23T13:45:00Z","v":17370,"vw":76.982293},{"c":77.14,"h":78.155,"l":76.79,"n":714,"o":77.05,"t":"2026-10-23T14:00:00Z","v":37742,"vw":77.257649},{"c":77.18,"h":77.56,"l":76.96,"n":360,"o":77.23,"t":"2026-10-23T14:15:00Z","v":8816,"vw":77.23721},{"c":77.58,"h":77.58,"l":77.25,"n":282,"o":77.255,"t":"2026-10-23T14:30:00Z","v":3873,"vw":77.421056},{"c":77.515,"h":78,"l":77.4,"n":232,"o":77.6,"t":"2026-10-23T14:45:00Z","v":9464,"vw":77.611775},{"c":77.7,"h":77.825,"l":77.38,"n":317,"o":77.47,"t":"2026-10-23T15:00:00Z","v":9364,"vw":77.56534},{"c":77.58,"h":77.92,"l":77.58,"n":280,"o":77.765,"t":"2026-10-23T15:15:00Z","v":7504,"vw":77.715072},{"c":77.64,"h":77.765,"l":77.5,"n":96,"o":77.5,"t":"2026-10-23T15:30:00Z","v":2574,"vw":77.589104},{"c":77.85,"h":77.87,"l":77.59,"n":193,"o":77.87,"t":"2026-10-23T15:45:00Z","v":4709,"vw":77.672572},{"c":77.63,"h":77.85,"l":77.5,"n":237,"o":77.85,"t":"2026-10-23T16:00:00Z","v":6482,"vw":77.656469},{"c":77.575,"h":77.585,"l":77.4,"n":59,"o":77.585,"t":"2026-10-23T16:15:00Z","v":1055,"vw":77.486429},{"c":77.955,"h":77.955,"l":77.54,"n":433,"o":77.55,"t":"2026-10-23T16:30:00Z","v":6378,"vw":77.623599},{"c":77.66,"h":77.77,"l":77.6,"n":191,"o":77.77,"t":"2026-10-23T16:45:00Z","v":3649,"vw":77.699736},{"c":77.545,"h":77.585,"l":77.45,"n":110,"o":77.585,"t":"2026-10-23T17:00:00Z","v":2206,"vw":77.531667},{"c":77.58,"h":77.715,"l":77.46,"n":241,"o":77.52,"t":"2026-10-23T17:15:00Z","v":5001,"vw":77.565711},{"c":77.065,"h":77.66,"l":77.065,"n":296,"o":77.465,"t":"2026-10-23T17:30:00Z","v":5922,"vw":77.37341},{"c":76.85,"h":76.98,"l":76.84,"n":166,"o":76.85,"t":"2026-10-23T17:45:00Z","v":3411,"vw":76.932165},{"c":76.77,"h":76.77,"l":76.64,"n":130,"o":76.72,"t":"2026-10-23T18:00:00Z","v":2782,"vw":76.701658},{"c":76.685,"h":76.785,"l":76.57,"n":195,"o":76.69,"t":"2026-10-23T18:15:00Z","v":5338,"vw":76.677757},{"c":76.48,"h":76.74,"l":76.48,"n":214,"o":76.69,"t":"2026-10-23T18:30:00Z","v":3927,"vw":76.643684},{"c":76.465,"h":76.715,"l":76.31,"n":303,"o":76.47,"t":"2026-10-23T18:45:00Z","v":15295,"vw":76.578746},{"c":76.29,"h":76.42,"l":76.13,"n":396,"o":76.26,"t":"2026-10-23T19:00:00Z","v":8776,"vw":76.251879},{"c":76.58,"h":76.61,"l":76.3,"n":267,"o":76.3,"t":"2026-10-23T19:15:00Z","v":6377,"vw":76.456342},{"c":77.18,"h":77.34,"l":76.59,"n":635,"o":76.59,"t":"2026-10-23T19:30:00Z","v":20648,"vw":77.050683},{"c":77.15,"h":77.28,"l":77.015,"n":294,"o":77.2075,"t":"2026-10-23T19:45:00Z","v":11786,"vw":77.159199}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3529798415803382,"strike":137.82074201968993,"iv":1.3836353132112709,"gamma":0.006278461131924787,"theta":-0.10059279437263487,"vega":0.036949870682655504,"rho":0.004802503719211156,"breakevenPct":80.28851850673006},{"delta":0.15,"premium":2.45,"strike":147.93041341833552,"iv":1.8119399647004357,"gamma":0.006015879573498199,"theta":-0.16226645106689458,"vega":0.049890489927708635,"rho":0.006934484932061224,"breakevenPct":94.80589859231237},{"delta":0.2,"premium":2.45,"strike":109.02764309835635,"iv":1.20184814203097,"gamma":0.011060259784304544,"theta":-0.12907096446644975,"vega":0.05982434437918661,"rho":0.009829120733716765,"breakevenPct":44.41044510441915},{"delta":0.25,"premium":2.45,"strike":93.80060418544,"iv":0.8640928551539645,"gamma":0.017290764576448316,"theta":-0.10656861998611654,"vega":0.06794667397826216,"rho":0.01270534856958893,"breakevenPct":24.685023881650366},{"delta":0.3,"premium":2.4785975897692705,"strike":87.14024102307296,"iv":0.6754802022211628,"gamma":0.02440325532707728,"theta":-0.09139954445789401,"vega":0.07416291823967175,"rho":0.015573640918409683,"breakevenPct":16.094097561813903},{"delta":0.35,"premium":2.8673616103522646,"strike":83.95039539899354,"iv":0.6150957584471604,"gamma":0.027861826024442846,"theta":-0.08862401150251617,"vega":0.07826333572969087,"rho":0.018213709429399656,"breakevenPct":12.465518504237064},{"delta":0.4,"premium":3.496405463695184,"strike":82.15312724658519,"iv":0.6207391804457225,"gamma":0.02865262401150252,"theta":-0.09311718188353703,"vega":0.08128274622573689,"rho":0.020688910757257057,"breakevenPct":10.952176579157173},{"delta":0.45,"premium":4.125449317038102,"strike":80.35585909417685,"iv":0.6263826024442847,"gamma":0.02944342199856219,"theta":-0.09761035226455789,"vega":0.0843021567217829,"rho":0.023164112085114458,"breakevenPct":9.438834654077285},{"delta":0.5,"premium":4.969530710835059,"strike":78.61628709454796,"iv":0.6371583160800551,"gamma":0.028935817805383023,"theta":-0.09938557625948931,"vega":0.08418046928916495,"rho":0.025492257434063675,"breakevenPct":8.278797597490808},{"delta":0.55,"premium":5.866701173222913,"strike":76.89095928226362,"iv":0.6492011042097998,"gamma":0.02810766045548654,"theta":-0.10048978605935127,"vega":0.08328329882677708,"rho":0.027784097192210127,"breakevenPct":7.205985433624646},{"delta":0.6,"premium":6.763871635610766,"strike":75.1656314699793,"iv":0.6612438923395445,"gamma":0.02727950310559006,"theta":-0.10159399585921325,"vega":0.08238612836438923,"rho":0.030075936950356576,"breakevenPct":6.133173269758487},{"delta":0.65,"premium":7.881886227544911,"strike":73.30838323353294,"iv":0.6640239520958083,"gamma":0.025711377245508982,"theta":-0.09706497005988024,"vega":0.07800329341317365,"rho":0.03220928714945897,"breakevenPct":5.17555471348902},{"delta":0.7,"premium":9.023353293413173,"strike":71.437125748503,"iv":0.6658203592814371,"gamma":0.024064670658682636,"theta":-0.0919377245508982,"vega":0.0732502994011976,"rho":0.034325806598928366,"breakevenPct":4.23016910669885},{"delta":0.75,"premium":10.25329949238579,"strike":69.5093062605753,"iv":0.6652961082910321,"gamma":0.022162098138747883,"theta":-0.08540913705583755,"vega":0.06751945854483925,"rho":0.036377600808098466,"breakevenPct":3.3261296106756846},{"delta":0.8,"premium":11.776142131979697,"strike":67.39424703891709,"iv":0.6570896785109983,"gamma":0.019412521150592214,"theta":-0.07424162436548222,"vega":0.058551607445008445,"rho":0.038215132152829526,"breakevenPct":2.5589599985708844},{"delta":0.85,"premium":13.298984771573602,"strike":65.27918781725889,"iv":0.6488832487309645,"gamma":0.01666294416243655,"theta":-0.06307411167512691,"vega":0.04958375634517767,"rho":0.040052663497560585,"breakevenPct":1.791790386466086},{"delta":0.9,"premium":17.217690875232776,"strike":60.95903165735568,"iv":0.7245783985102421,"gamma":0.011370018621973926,"theta":-0.05343724394785847,"vega":0.03724692737430167,"rho":0.04008335755357277,"breakevenPct":1.2717436784616316}],"put":[{"delta":0.1,"premium":2.45,"strike":45.26987420164035,"iv":1.9038483276149785,"gamma":0.004317258882344429,"theta":-0.12605896231951214,"vega":0.03754454088578094,"rho":-0.007900056302970531,"breakevenPct":44.530249107273335},{"delta":0.15,"premium":2.45,"strike":57.269460123229294,"iv":1.2597982370702967,"gamma":0.008769364001081649,"theta":-0.10948238099560081,"vega":0.04980715906396649,"rho":-0.010944774137557919,"breakevenPct":28.985737258592785},{"delta":0.2,"premium":2.45,"strike":64.6704177044141,"iv":0.9077349875071732,"gamma":0.014475896002812166,"theta":-0.09450018055235603,"vega":0.059872499001976304,"rho":-0.014009991321749283,"breakevenPct":19.398383697889614},{"delta":0.25,"premium":2.135541727672035,"strike":70.04392386530014,"iv":0.6133471449487554,"gamma":0.024185212298682285,"theta":-0.07201405563689604,"vega":0.06792298682284041,"rho":-0.016856919695137747,"breakevenPct":12.030076899244618},{"delta":0.3,"premium":2.5747803806734995,"strike":71.8740849194729,"iv":0.5819781844802343,"gamma":0.02773572474377745,"theta":-0.07259970717423132,"vega":0.07304743777452416,"rho":-0.020217684802415488,"breakevenPct":10.228247245547744},{"delta":0.35,"premium":3.0140190336749635,"strike":73.70424597364568,"iv":0.5506092240117131,"gamma":0.03128623718887261,"theta":-0.07318535871156662,"vega":0.0781718887262079,"rho":-0.023578449909693225,"breakevenPct":8.426417591850871},{"delta":0.4,"premium":3.659405458089669,"strike":75.47433398310591,"iv":0.5382566601689408,"gamma":0.033382586094866794,"theta":-0.0752127355425601,"vega":0.08209408706952566,"rho":-0.027076931739187578,"breakevenPct":6.969455890904529},{"delta":0.45,"premium":4.80462962962963,"strike":77.09876543209876,"iv":0.5720123456790123,"gamma":0.031953086419753085,"theta":-0.0807358024691358,"vega":0.08310123456790124,"rho":-0.030909329456796183,"breakevenPct":6.348680869914965},{"delta":0.5,"premium":5.94985380116959,"strike":78.72319688109162,"iv":0.6057680311890838,"gamma":0.030523586744639376,"theta":-0.08625886939571151,"vega":0.0841083820662768,"rho":-0.03474172717440478,"breakevenPct":5.727905848925401},{"delta":0.55,"premium":7.120324283559579,"strike":80.40346907993967,"iv":0.6322757918552036,"gamma":0.029182126696832577,"theta":-0.08978499245852187,"vega":0.0842867269984917,"rho":-0.03859494416340341,"breakevenPct":5.06749815871481},{"delta":0.6,"premium":8.383521870286575,"strike":82.28883861236802,"iv":0.632162669683258,"gamma":0.02816402714932127,"theta":-0.0859765460030166,"vega":0.08142096530920061,"rho":-0.04252462819591864,"breakevenPct":4.2615237488419515},{"delta":0.65,"premium":9.646719457013573,"strike":84.17420814479638,"iv":0.6320495475113123,"gamma":0.027145927601809956,"theta":-0.08216809954751131,"vega":0.0785552036199095,"rho":-0.046454312228433874,"breakevenPct":3.4555493389690914},{"delta":0.7,"premium":11.600058616647123,"strike":86.64712778429073,"iv":0.649591324736225,"gamma":0.02492110199296601,"theta":-0.07835873388042204,"vega":0.07387397420867527,"rho":-0.05089923418793032,"breakevenPct":2.7824740363448233},{"delta":0.75,"premium":14.09126611957796,"strike":89.57796014067995,"iv":0.680892614302462,"gamma":0.02175580304806565,"theta":-0.07454865181711606,"vega":0.0677778429073857,"rho":-0.05574571168482495,"breakevenPct":2.2129749062737263},{"delta":0.8,"premium":17.281879699248126,"strike":93.21804511278197,"iv":0.7060598496240602,"gamma":0.018468120300751876,"theta":-0.06634105263157894,"vega":0.059498496240601495,"rho":-0.06112805551074876,"breakevenPct":1.6307203659125014},{"delta":0.85,"premium":21.707359813084107,"strike":98.07242990654206,"iv":0.7435542056074766,"gamma":0.014687850467289723,"theta":-0.05638528037383179,"vega":0.04968528037383178,"rho":-0.06745516837056965,"breakevenPct":1.0751083704152438},{"delta":0.9,"premium":30.771739130434803,"strike":107.52173913043481,"iv":0.8429539130434787,"gamma":0.009844347826086952,"theta":-0.045511304347826104,"vega":0.037493043478260865,"rho":-0.07734592607196021,"breakevenPct":0.5764622061014226}]},"raw":{"call":[{"delta":0.1,"premium":1.3529798415803382,"strike":137.82074201968993,"iv":1.3836353132112709,"gamma":0.006278461131924787,"theta":-0.10059279437263487,"vega":0.036949870682655504,"rho":0.004802503719211156,"breakevenPct":80.28851850673006},{"delta":0.15,"premium":2.45,"strike":147.93041341833552,"iv":1.8119399647004357,"gamma":0.006015879573498199,"theta":-0.16226645106689458,"vega":0.049890489927708635,"rho":0.006934484932061224,"breakevenPct":94.80589859231237},{"delta":0.2,"premium":2.45,"strike":109.02764309835635,"iv":1.20184814203097,"gamma":0.011060259784304544,"theta":-0.12907096446644975,"vega":0.05982434437918661,"rho":0.009829120733716765,"breakevenPct":44.41044510441915},{"delta":0.25,"premium":2.45,"strike":93.80060418544,"iv":0.8640928551539645,"gamma":0.017290764576448316,"theta":-0.10656861998611654,"vega":0.06794667397826216,"rho":0.01270534856958893,"breakevenPct":24.685023881650366},{"delta":0.3,"premium":2.4785975897692705,"strike":87.14024102307296,"iv":0.6754802022211628,"gamma":0.02440325532707728,"theta":-0.09139954445789401,"vega":0.07416291823967175,"rho":0.015573640918409683,"breakevenPct":16.094097561813903},{"delta":0.35,"premium":2.8673616103522646,"strike":83.95039539899354,"iv":0.6150957584471604,"gamma":0.027861826024442846,"theta":-0.08862401150251617,"vega":0.07826333572969087,"rho":0.018213709429399656,"breakevenPct":12.465518504237064},{"delta":0.4,"premium":3.496405463695184,"strike":82.15312724658519,"iv":0.6207391804457225,"gamma":0.02865262401150252,"theta":-0.09311718188353703,"vega":0.08128274622573689,"rho":0.020688910757257057,"breakevenPct":10.952176579157173},{"delta":0.45,"premium":4.125449317038102,"strike":80.35585909417685,"iv":0.6263826024442847,"gamma":0.02944342199856219,"theta":-0.09761035226455789,"vega":0.0843021567217829,"rho":0.023164112085114458,"breakevenPct":9.438834654077285},{"delta":0.5,"premium":4.969530710835059,"strike":78.61628709454796,"iv":0.6371583160800551,"gamma":0.028935817805383023,"theta":-0.09938557625948931,"vega":0.08418046928916495,"rho":0.025492257434063675,"breakevenPct":8.278797597490808},{"delta":0.55,"premium":5.866701173222913,"strike":76.89095928226362,"iv":0.6492011042097998,"gamma":0.02810766045548654,"theta":-0.10048978605935127,"vega":0.08328329882677708,"rho":0.027784097192210127,"breakevenPct":7.205985433624646},{"delta":0.6,"premium":6.763871635610766,"strike":75.1656314699793,"iv":0.6612438923395445,"gamma":0.02727950310559006,"theta":-0.10159399585921325,"vega":0.08238612836438923,"rho":0.030075936950356576,"breakevenPct":6.133173269758487},{"delta":0.65,"premium":7.881886227544911,"strike":73.30838323353294,"iv":0.6640239520958083,"gamma":0.025711377245508982,"theta":-0.09706497005988024,"vega":0.07800329341317365,"rho":0.03220928714945897,"breakevenPct":5.17555471348902},{"delta":0.7,"premium":9.023353293413173,"strike":71.437125748503,"iv":0.6658203592814371,"gamma":0.024064670658682636,"theta":-0.0919377245508982,"vega":0.0732502994011976,"rho":0.034325806598928366,"breakevenPct":4.23016910669885},{"delta":0.75,"premium":10.25329949238579,"strike":69.5093062605753,"iv":0.6652961082910321,"gamma":0.022162098138747883,"theta":-0.08540913705583755,"vega":0.06751945854483925,"rho":0.036377600808098466,"breakevenPct":3.3261296106756846},{"delta":0.8,"premium":11.776142131979697,"strike":67.39424703891709,"iv":0.6570896785109983,"gamma":0.019412521150592214,"theta":-0.07424162436548222,"vega":0.058551607445008445,"rho":0.038215132152829526,"breakevenPct":2.5589599985708844},{"delta":0.85,"premium":13.298984771573602,"strike":65.27918781725889,"iv":0.6488832487309645,"gamma":0.01666294416243655,"theta":-0.06307411167512691,"vega":0.04958375634517767,"rho":0.040052663497560585,"breakevenPct":1.791790386466086},{"delta":0.9,"premium":17.217690875232776,"strike":60.95903165735568,"iv":0.7245783985102421,"gamma":0.011370018621973926,"theta":-0.05343724394785847,"vega":0.03724692737430167,"rho":0.04008335755357277,"breakevenPct":1.2717436784616316}],"put":[{"delta":0.1,"premium":2.45,"strike":45.26987420164035,"iv":1.9038483276149785,"gamma":0.004317258882344429,"theta":-0.12605896231951214,"vega":0.03754454088578094,"rho":-0.007900056302970531,"breakevenPct":44.530249107273335},{"delta":0.15,"premium":2.45,"strike":57.269460123229294,"iv":1.2597982370702967,"gamma":0.008769364001081649,"theta":-0.10948238099560081,"vega":0.04980715906396649,"rho":-0.010944774137557919,"breakevenPct":28.985737258592785},{"delta":0.2,"premium":2.45,"strike":64.6704177044141,"iv":0.9077349875071732,"gamma":0.014475896002812166,"theta":-0.09450018055235603,"vega":0.059872499001976304,"rho":-0.014009991321749283,"breakevenPct":19.398383697889614},{"delta":0.25,"premium":2.135541727672035,"strike":70.04392386530014,"iv":0.6133471449487554,"gamma":0.024185212298682285,"theta":-0.07201405563689604,"vega":0.06792298682284041,"rho":-0.016856919695137747,"breakevenPct":12.030076899244618},{"delta":0.3,"premium":2.5747803806734995,"strike":71.8740849194729,"iv":0.5819781844802343,"gamma":0.02773572474377745,"theta":-0.07259970717423132,"vega":0.07304743777452416,"rho":-0.020217684802415488,"breakevenPct":10.228247245547744},{"delta":0.35,"premium":3.0140190336749635,"strike":73.70424597364568,"iv":0.5506092240117131,"gamma":0.03128623718887261,"theta":-0.07318535871156662,"vega":0.0781718887262079,"rho":-0.023578449909693225,"breakevenPct":8.426417591850871},{"delta":0.4,"premium":3.659405458089669,"strike":75.47433398310591,"iv":0.5382566601689408,"gamma":0.033382586094866794,"theta":-0.0752127355425601,"vega":0.08209408706952566,"rho":-0.027076931739187578,"breakevenPct":6.969455890904529},{"delta":0.45,"premium":4.80462962962963,"strike":77.09876543209876,"iv":0.5720123456790123,"gamma":0.031953086419753085,"theta":-0.0807358024691358,"vega":0.08310123456790124,"rho":-0.030909329456796183,"breakevenPct":6.348680869914965},{"delta":0.5,"premium":5.94985380116959,"strike":78.72319688109162,"iv":0.6057680311890838,"gamma":0.030523586744639376,"theta":-0.08625886939571151,"vega":0.0841083820662768,"rho":-0.03474172717440478,"breakevenPct":5.727905848925401},{"delta":0.55,"premium":7.120324283559579,"strike":80.40346907993967,"iv":0.6322757918552036,"gamma":0.029182126696832577,"theta":-0.08978499245852187,"vega":0.0842867269984917,"rho":-0.03859494416340341,"breakevenPct":5.06749815871481},{"delta":0.6,"premium":8.383521870286575,"strike":82.28883861236802,"iv":0.632162669683258,"gamma":0.02816402714932127,"theta":-0.0859765460030166,"vega":0.08142096530920061,"rho":-0.04252462819591864,"breakevenPct":4.2615237488419515},{"delta":0.65,"premium":9.646719457013573,"strike":84.17420814479638,"iv":0.6320495475113123,"gamma":0.027145927601809956,"theta":-0.08216809954751131,"vega":0.0785552036199095,"rho":-0.046454312228433874,"breakevenPct":3.4555493389690914},{"delta":0.7,"premium":11.600058616647123,"strike":86.64712778429073,"iv":0.649591324736225,"gamma":0.02492110199296601,"theta":-0.07835873388042204,"vega":0.07387397420867527,"rho":-0.05089923418793032,"breakevenPct":2.7824740363448233},{"delta":0.75,"premium":14.09126611957796,"strike":89.57796014067995,"iv":0.680892614302462,"gamma":0.02175580304806565,"theta":-0.07454865181711606,"vega":0.0677778429073857,"rho":-0.05574571168482495,"breakevenPct":2.2129749062737263},{"delta":0.8,"premium":17.281879699248126,"strike":93.21804511278197,"iv":0.7060598496240602,"gamma":0.018468120300751876,"theta":-0.06634105263157894,"vega":0.059498496240601495,"rho":-0.06112805551074876,"breakevenPct":1.6307203659125014},{"delta":0.85,"premium":21.707359813084107,"strike":98.07242990654206,"iv":0.7435542056074766,"gamma":0.014687850467289723,"theta":-0.05638528037383179,"vega":0.04968528037383178,"rho":-0.06745516837056965,"breakevenPct":1.0751083704152438},{"delta":0.9,"premium":30.771739130434803,"strike":107.52173913043481,"iv":0.8429539130434787,"gamma":0.009844347826086952,"theta":-0.045511304347826104,"vega":0.037493043478260865,"rho":-0.07734592607196021,"breakevenPct":0.5764622061014226}]}},"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"}}