{"symbol":"FLUT","url":"https://intraalpha.com/companies/FLUT","capturedAt":"2026-10-22T21:41:36.132Z","state":"ready","quote":{"symbol":"FLUT","last_price":81.69,"prev_close":78.26,"regular_close":81.69,"change":3.43,"change_pct":4.3828,"regular_change":3.43,"regular_change_pct":4.3828,"extended_change":0,"extended_change_pct":0,"bid":76.5,"ask":81.65,"bid_size":100,"ask_size":100,"volume":2322071,"vwap":80.662123,"open":77.07,"high":82.035,"low":77.07,"close":81.69,"trade_count":33246,"last_trade_at":"2026-10-22T20:10:00.001501456Z","last_quote_at":"2026-10-22T21:24:12.599426787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:41:17.75476668-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FLUT","fetched_at":"2026-10-22T21:41:35.654926+00:00","name":"Flutter Entertainment plc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Flutter Entertainment plc is a sports betting and gaming company in the United Kingdom, Ireland, Australia, the United States, Italy, and internationally. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13581171000,"ebitda":1587000000,"pe_ratio":null,"peg_ratio":0.189,"book_value":50.44,"dividend_per_share":null,"dividend_yield":null,"eps":-4.26,"revenue_ttm":17161000000,"gross_profit_ttm":7286000000,"profit_margin":-0.0439,"operating_margin_ttm":-0.0333,"return_on_assets_ttm":-0.0018,"return_on_equity_ttm":-0.0787,"quarterly_earnings_growth":-0.217,"quarterly_revenue_growth":0.033,"analyst_target_price":131.27,"analyst_number":4,"beta":1.139,"fifty_two_week_high":255.26,"fifty_two_week_low":72.56,"fifty_day_ma":89.57,"two_hundred_day_ma":111.26,"shares_outstanding":173539000,"forward_pe":13.11,"price_to_sales":0.791,"price_to_book":1.758,"ev_to_revenue":1.393,"ev_to_ebitda":14.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:41:35.654926+00:00"},"optionObservedAt":"2026-10-22T19:46:23.021Z","bars":[{"c":74.39,"h":74.61,"l":74.26,"n":7,"o":74.61,"t":"2026-10-15T08:00:00Z","v":800,"vw":74.388771},{"c":73.99,"h":73.99,"l":73.99,"n":3,"o":73.99,"t":"2026-10-15T08:50:00Z","v":210,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-15T09:25:00Z","v":460,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-15T09:30:00Z","v":160,"vw":73.99},{"c":73.99,"h":74,"l":73.99,"n":14,"o":73.99,"t":"2026-10-15T09:45:00Z","v":3137,"vw":73.99064},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-15T10:30:00Z","v":200,"vw":73.99},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-15T11:05:00Z","v":267,"vw":73.89},{"c":73.44,"h":73.44,"l":73.44,"n":4,"o":73.44,"t":"2026-10-15T11:25:00Z","v":1005,"vw":73.44},{"c":73.27,"h":73.27,"l":73.27,"n":3,"o":73.27,"t":"2026-10-15T11:40:00Z","v":200,"vw":73.27},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-10-15T12:20:00Z","v":250,"vw":73.55},{"c":73.75,"h":73.75,"l":73.6001,"n":3,"o":73.6001,"t":"2026-10-15T12:25:00Z","v":1025,"vw":73.672332},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-10-15T12:30:00Z","v":250,"vw":73.75},{"c":73.99,"h":73.99,"l":73.9,"n":23,"o":73.9,"t":"2026-10-15T13:00:00Z","v":1701,"vw":73.933028},{"c":73.99,"h":73.99,"l":73.99,"n":9,"o":73.99,"t":"2026-10-15T13:05:00Z","v":690,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-15T13:20:00Z","v":202,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":4,"o":73.99,"t":"2026-10-15T13:25:00Z","v":289,"vw":73.99},{"c":74.47,"h":74.8038,"l":73.82,"n":387,"o":73.99,"t":"2026-10-15T13:30:00Z","v":37026,"vw":74.099029},{"c":74.54,"h":75.07,"l":74.51,"n":516,"o":74.745,"t":"2026-10-15T13:35:00Z","v":29624,"vw":74.800127},{"c":73.89,"h":74.89,"l":73.78,"n":374,"o":74.745,"t":"2026-10-15T13:40:00Z","v":18186,"vw":74.272982},{"c":74.005,"h":74.18,"l":73.32,"n":640,"o":73.73,"t":"2026-10-15T13:45:00Z","v":30431,"vw":73.621183},{"c":74.39,"h":74.445,"l":74,"n":474,"o":74.12,"t":"2026-10-15T13:50:00Z","v":13736,"vw":74.208855},{"c":74.83,"h":74.83,"l":74.245,"n":569,"o":74.245,"t":"2026-10-15T13:55:00Z","v":31242,"vw":74.621208},{"c":75.435,"h":75.55,"l":74.8,"n":651,"o":74.83,"t":"2026-10-15T14:00:00Z","v":33631,"vw":75.091579},{"c":75.205,"h":75.68,"l":75.15,"n":407,"o":75.44,"t":"2026-10-15T14:05:00Z","v":13966,"vw":75.384537},{"c":75.755,"h":75.755,"l":75.1,"n":588,"o":75.3,"t":"2026-10-15T14:10:00Z","v":33630,"vw":75.456346},{"c":75.65,"h":75.85,"l":75.56,"n":450,"o":75.755,"t":"2026-10-15T14:15:00Z","v":17906,"vw":75.705885},{"c":75.25,"h":75.65,"l":75.0793,"n":432,"o":75.65,"t":"2026-10-15T14:20:00Z","v":17008,"vw":75.256417},{"c":75.465,"h":75.665,"l":75.16,"n":500,"o":75.26,"t":"2026-10-15T14:25:00Z","v":22349,"vw":75.270798},{"c":75.73,"h":76.145,"l":75.485,"n":451,"o":75.485,"t":"2026-10-15T14:30:00Z","v":13103,"vw":75.760552},{"c":75.69,"h":75.93,"l":75.69,"n":269,"o":75.74,"t":"2026-10-15T14:35:00Z","v":9770,"vw":75.812892},{"c":75.66,"h":75.785,"l":75.66,"n":356,"o":75.69,"t":"2026-10-15T14:40:00Z","v":8514,"vw":75.702473},{"c":75.155,"h":75.51,"l":75.06,"n":294,"o":75.51,"t":"2026-10-15T14:45:00Z","v":12991,"vw":75.213391},{"c":75.43,"h":75.57,"l":74.985,"n":683,"o":75.155,"t":"2026-10-15T14:50:00Z","v":30358,"vw":75.285903},{"c":75.145,"h":75.46,"l":75.145,"n":281,"o":75.455,"t":"2026-10-15T14:55:00Z","v":7581,"vw":75.220696},{"c":75.22,"h":75.28,"l":75.08,"n":331,"o":75.24,"t":"2026-10-15T15:00:00Z","v":9381,"vw":75.192841},{"c":75.64,"h":75.69,"l":75.22,"n":401,"o":75.24,"t":"2026-10-15T15:05:00Z","v":14404,"vw":75.553315},{"c":75.19,"h":75.565,"l":75.09,"n":439,"o":75.565,"t":"2026-10-15T15:10:00Z","v":12850,"vw":75.339098},{"c":75.14,"h":75.25,"l":74.81,"n":505,"o":75.2,"t":"2026-10-15T15:15:00Z","v":18510,"vw":75.076938},{"c":75.095,"h":75.17,"l":75,"n":404,"o":75.08,"t":"2026-10-15T15:20:00Z","v":21002,"vw":75.08034},{"c":74.9,"h":75.17,"l":74.86,"n":429,"o":75.09,"t":"2026-10-15T15:25:00Z","v":12360,"vw":75.035178},{"c":75.12,"h":75.12,"l":74.9,"n":471,"o":74.9,"t":"2026-10-15T15:30:00Z","v":20314,"vw":74.975824},{"c":75.255,"h":75.32,"l":75.02,"n":337,"o":75.02,"t":"2026-10-15T15:35:00Z","v":13170,"vw":75.210734},{"c":75.23,"h":75.33,"l":74.995,"n":450,"o":75.32,"t":"2026-10-15T15:40:00Z","v":15224,"vw":75.134777},{"c":74.91,"h":75.15,"l":74.725,"n":515,"o":75.15,"t":"2026-10-15T15:45:00Z","v":31562,"vw":74.829326},{"c":75.1,"h":75.135,"l":74.8201,"n":222,"o":74.91,"t":"2026-10-15T15:50:00Z","v":8593,"vw":75.018398},{"c":75.31,"h":75.33,"l":75.04,"n":308,"o":75.04,"t":"2026-10-15T15:55:00Z","v":7422,"vw":75.220202},{"c":75.1,"h":75.235,"l":75,"n":322,"o":75.2,"t":"2026-10-15T16:00:00Z","v":9432,"vw":75.087529},{"c":75.06,"h":75.19,"l":75.005,"n":327,"o":75.19,"t":"2026-10-15T16:05:00Z","v":10270,"vw":75.078635},{"c":74.955,"h":75.15,"l":74.92,"n":326,"o":75.13,"t":"2026-10-15T16:10:00Z","v":19509,"vw":74.995253},{"c":74.574,"h":74.93,"l":74.574,"n":298,"o":74.93,"t":"2026-10-15T16:15:00Z","v":7949,"vw":74.7332},{"c":74.79,"h":74.83,"l":74.575,"n":465,"o":74.58,"t":"2026-10-15T16:20:00Z","v":18397,"vw":74.689931},{"c":74.93,"h":74.935,"l":74.74,"n":322,"o":74.79,"t":"2026-10-15T16:25:00Z","v":12721,"vw":74.813681},{"c":74.71,"h":75,"l":74.71,"n":442,"o":74.97,"t":"2026-10-15T16:30:00Z","v":18576,"vw":74.913034},{"c":74.92,"h":74.92,"l":74.72,"n":304,"o":74.72,"t":"2026-10-15T16:35:00Z","v":10659,"vw":74.795818},{"c":75.42,"h":75.42,"l":74.8401,"n":553,"o":74.87,"t":"2026-10-15T16:40:00Z","v":689361,"vw":75.006522},{"c":75.21,"h":75.37,"l":75.13,"n":369,"o":75.34,"t":"2026-10-15T16:45:00Z","v":13645,"vw":75.247043},{"c":75.26,"h":75.32,"l":75.11,"n":435,"o":75.27,"t":"2026-10-15T16:50:00Z","v":18319,"vw":75.226847},{"c":75.415,"h":75.5,"l":75.16,"n":376,"o":75.23,"t":"2026-10-15T16:55:00Z","v":22974,"vw":75.341505},{"c":75.355,"h":75.52,"l":75.32,"n":242,"o":75.52,"t":"2026-10-15T17:00:00Z","v":8212,"vw":75.384618},{"c":75.52,"h":75.53,"l":75.3,"n":307,"o":75.3,"t":"2026-10-15T17:05:00Z","v":9215,"vw":75.395368},{"c":75.71,"h":75.72,"l":75.48,"n":407,"o":75.49,"t":"2026-10-15T17:10:00Z","v":9993,"vw":75.602359},{"c":75.69,"h":75.72,"l":75.65,"n":279,"o":75.71,"t":"2026-10-15T17:15:00Z","v":8893,"vw":75.689391},{"c":75.715,"h":75.8,"l":75.695,"n":269,"o":75.695,"t":"2026-10-15T17:20:00Z","v":7222,"vw":75.725847},{"c":75.615,"h":75.65,"l":75.5,"n":328,"o":75.64,"t":"2026-10-15T17:25:00Z","v":10581,"vw":75.56426},{"c":75.745,"h":75.7832,"l":75.615,"n":330,"o":75.62,"t":"2026-10-15T17:30:00Z","v":9342,"vw":75.711491},{"c":75.69,"h":75.83,"l":75.69,"n":248,"o":75.745,"t":"2026-10-15T17:35:00Z","v":7646,"vw":75.749371},{"c":75.7505,"h":75.85,"l":75.71,"n":328,"o":75.71,"t":"2026-10-15T17:40:00Z","v":12451,"vw":75.775799},{"c":75.715,"h":75.84,"l":75.66,"n":391,"o":75.79,"t":"2026-10-15T17:45:00Z","v":14805,"vw":75.76488},{"c":76.09,"h":76.09,"l":75.45,"n":667,"o":75.715,"t":"2026-10-15T17:50:00Z","v":27475,"vw":75.691579},{"c":76.12,"h":76.13,"l":75.94,"n":404,"o":76.05,"t":"2026-10-15T17:55:00Z","v":13170,"vw":76.053613},{"c":76.195,"h":76.25,"l":76.105,"n":382,"o":76.13,"t":"2026-10-15T18:00:00Z","v":12563,"vw":76.192027},{"c":75.94,"h":76.23,"l":75.94,"n":453,"o":76.195,"t":"2026-10-15T18:05:00Z","v":15639,"vw":76.052308},{"c":76.115,"h":76.17,"l":75.945,"n":444,"o":75.97,"t":"2026-10-15T18:10:00Z","v":28140,"vw":76.04289},{"c":75.9881,"h":76.18,"l":75.96,"n":334,"o":76.17,"t":"2026-10-15T18:15:00Z","v":11599,"vw":76.087237},{"c":76.08,"h":76.08,"l":75.875,"n":375,"o":75.94,"t":"2026-10-15T18:20:00Z","v":14718,"vw":75.939452},{"c":75.97,"h":76.07,"l":75.93,"n":385,"o":76.025,"t":"2026-10-15T18:25:00Z","v":12929,"vw":75.967499},{"c":75.99,"h":76.07,"l":75.89,"n":397,"o":76.07,"t":"2026-10-15T18:30:00Z","v":11604,"vw":75.976742},{"c":76.1179,"h":76.18,"l":76,"n":451,"o":76.06,"t":"2026-10-15T18:35:00Z","v":18940,"vw":76.07842},{"c":76.03,"h":76.18,"l":75.9501,"n":413,"o":76.18,"t":"2026-10-15T18:40:00Z","v":17669,"vw":76.034841},{"c":76.06,"h":76.26,"l":75.99,"n":605,"o":76.095,"t":"2026-10-15T18:45:00Z","v":25707,"vw":76.18431},{"c":75.88,"h":76.095,"l":75.88,"n":476,"o":76.095,"t":"2026-10-15T18:50:00Z","v":18084,"vw":75.93748},{"c":75.805,"h":75.92,"l":75.765,"n":422,"o":75.92,"t":"2026-10-15T18:55:00Z","v":17207,"vw":75.815367},{"c":75.87,"h":75.97,"l":75.835,"n":382,"o":75.835,"t":"2026-10-15T19:00:00Z","v":13323,"vw":75.912557},{"c":75.81,"h":75.95,"l":75.81,"n":321,"o":75.87,"t":"2026-10-15T19:05:00Z","v":9070,"vw":75.866889},{"c":75.67,"h":75.835,"l":75.645,"n":359,"o":75.73,"t":"2026-10-15T19:10:00Z","v":11219,"vw":75.74881},{"c":75.595,"h":75.73,"l":75.56,"n":444,"o":75.73,"t":"2026-10-15T19:15:00Z","v":13408,"vw":75.638114},{"c":75.485,"h":75.66,"l":75.485,"n":423,"o":75.595,"t":"2026-10-15T19:20:00Z","v":13879,"vw":75.590824},{"c":75.31,"h":75.52,"l":75.215,"n":655,"o":75.44,"t":"2026-10-15T19:25:00Z","v":23219,"vw":75.351713},{"c":75.56,"h":75.59,"l":75.12,"n":751,"o":75.27,"t":"2026-10-15T19:30:00Z","v":32921,"vw":75.350435},{"c":75.76,"h":75.78,"l":75.56,"n":739,"o":75.56,"t":"2026-10-15T19:35:00Z","v":35544,"vw":75.691505},{"c":75.665,"h":75.79,"l":75.58,"n":882,"o":75.76,"t":"2026-10-15T19:40:00Z","v":39099,"vw":75.682704},{"c":75.805,"h":75.95,"l":75.56,"n":1109,"o":75.69,"t":"2026-10-15T19:45:00Z","v":66753,"vw":75.76766},{"c":75.96,"h":76.03,"l":75.71,"n":1691,"o":75.84,"t":"2026-10-15T19:50:00Z","v":91314,"vw":75.898076},{"c":76.2,"h":76.34,"l":75.975,"n":5190,"o":75.98,"t":"2026-10-15T19:55:00Z","v":340732,"vw":76.174598},{"c":76.18,"h":76.18,"l":76.18,"n":46,"o":76.18,"t":"2026-10-15T20:00:00Z","v":847343,"vw":76.18},{"c":76.18,"h":76.18,"l":76.18,"n":6,"o":76.18,"t":"2026-10-15T20:35:00Z","v":188,"vw":76.18},{"c":77,"h":77,"l":77,"n":42,"o":77,"t":"2026-10-16T13:25:00Z","v":1136,"vw":77},{"c":76.995,"h":77.97,"l":76.7,"n":205,"o":77.02,"t":"2026-10-16T13:30:00Z","v":24166,"vw":77.514902},{"c":76.71,"h":77.29,"l":76.41,"n":277,"o":77.01,"t":"2026-10-16T13:35:00Z","v":35771,"vw":76.862416},{"c":76.635,"h":76.865,"l":76.43,"n":177,"o":76.69,"t":"2026-10-16T13:40:00Z","v":9105,"vw":76.713509},{"c":76.795,"h":76.95,"l":76.43,"n":241,"o":76.68,"t":"2026-10-16T13:45:00Z","v":19930,"vw":76.697914},{"c":76.685,"h":76.85,"l":76.44,"n":269,"o":76.85,"t":"2026-10-16T13:50:00Z","v":12521,"vw":76.688135},{"c":76.6,"h":76.8,"l":76.54,"n":181,"o":76.73,"t":"2026-10-16T13:55:00Z","v":5067,"vw":76.655776},{"c":76.72,"h":76.72,"l":76.11,"n":314,"o":76.5,"t":"2026-10-16T14:00:00Z","v":17632,"vw":76.33216},{"c":77.01,"h":77.105,"l":76.725,"n":305,"o":76.725,"t":"2026-10-16T14:05:00Z","v":18542,"vw":77.063398},{"c":76.47,"h":77.02,"l":76.47,"n":321,"o":77.015,"t":"2026-10-16T14:10:00Z","v":17128,"vw":76.766811},{"c":76.375,"h":76.57,"l":76.36,"n":234,"o":76.46,"t":"2026-10-16T14:15:00Z","v":8537,"vw":76.47212},{"c":76.51,"h":76.51,"l":76.22,"n":239,"o":76.3,"t":"2026-10-16T14:20:00Z","v":7202,"vw":76.353054},{"c":76.365,"h":76.57,"l":76.365,"n":225,"o":76.57,"t":"2026-10-16T14:25:00Z","v":5646,"vw":76.439359},{"c":76.865,"h":76.875,"l":76.26,"n":410,"o":76.26,"t":"2026-10-16T14:30:00Z","v":12888,"vw":76.63727},{"c":76.805,"h":76.805,"l":76.62,"n":243,"o":76.8,"t":"2026-10-16T14:35:00Z","v":7566,"vw":76.738246},{"c":76.64,"h":76.805,"l":76.64,"n":198,"o":76.805,"t":"2026-10-16T14:40:00Z","v":6398,"vw":76.727069},{"c":76.87,"h":76.98,"l":76.625,"n":169,"o":76.625,"t":"2026-10-16T14:45:00Z","v":14575,"vw":76.844694},{"c":76.45,"h":76.98,"l":76.31,"n":226,"o":76.915,"t":"2026-10-16T14:50:00Z","v":7174,"vw":76.621164},{"c":75.96,"h":76.49,"l":75.82,"n":329,"o":76.33,"t":"2026-10-16T14:55:00Z","v":19011,"vw":76.318338},{"c":76.07,"h":76.305,"l":75.935,"n":226,"o":75.95,"t":"2026-10-16T15:00:00Z","v":7879,"vw":76.137524},{"c":76.15,"h":76.42,"l":76.08,"n":515,"o":76.125,"t":"2026-10-16T15:05:00Z","v":11296,"vw":76.246136},{"c":76.71,"h":76.744,"l":75.0001,"n":1234,"o":76.045,"t":"2026-10-16T15:10:00Z","v":83604,"vw":75.673703},{"c":76.13,"h":76.67,"l":75.77,"n":584,"o":76.6,"t":"2026-10-16T15:15:00Z","v":33295,"vw":76.405322},{"c":75.03,"h":76.17,"l":75.03,"n":259,"o":76.14,"t":"2026-10-16T15:20:00Z","v":12640,"vw":75.66836},{"c":74.75,"h":75.525,"l":74.75,"n":686,"o":75.145,"t":"2026-10-16T15:25:00Z","v":32262,"vw":75.307324},{"c":74.555,"h":75.22,"l":74.01,"n":787,"o":74.97,"t":"2026-10-16T15:30:00Z","v":65340,"vw":74.318351},{"c":74.55,"h":74.81,"l":73.83,"n":826,"o":74.58,"t":"2026-10-16T15:35:00Z","v":57747,"vw":74.303233},{"c":74.755,"h":74.94,"l":74.53,"n":334,"o":74.665,"t":"2026-10-16T15:40:00Z","v":26468,"vw":74.67603},{"c":75.85,"h":75.85,"l":74.77,"n":535,"o":74.77,"t":"2026-10-16T15:45:00Z","v":38455,"vw":75.296428},{"c":76.18,"h":76.18,"l":75.53,"n":477,"o":75.7,"t":"2026-10-16T15:50:00Z","v":23895,"vw":75.735828},{"c":76.01,"h":76.52,"l":75.79,"n":498,"o":76.205,"t":"2026-10-16T15:55:00Z","v":23427,"vw":76.116781},{"c":76.375,"h":76.385,"l":75.765,"n":344,"o":76.035,"t":"2026-10-16T16:00:00Z","v":14187,"vw":75.981143},{"c":76.33,"h":76.73,"l":76.277,"n":406,"o":76.46,"t":"2026-10-16T16:05:00Z","v":24825,"vw":76.577479},{"c":76.695,"h":76.88,"l":76.33,"n":186,"o":76.335,"t":"2026-10-16T16:10:00Z","v":8334,"vw":76.605673},{"c":76.35,"h":76.73,"l":76.33,"n":355,"o":76.71,"t":"2026-10-16T16:15:00Z","v":17042,"vw":76.528289},{"c":76.19,"h":76.51,"l":76.19,"n":250,"o":76.405,"t":"2026-10-16T16:20:00Z","v":8496,"vw":76.380478},{"c":76.325,"h":76.435,"l":76.22,"n":238,"o":76.28,"t":"2026-10-16T16:25:00Z","v":6981,"vw":76.314589},{"c":76.27,"h":76.305,"l":76.19,"n":171,"o":76.295,"t":"2026-10-16T16:30:00Z","v":6271,"vw":76.258535},{"c":76.15,"h":76.37,"l":76.15,"n":291,"o":76.275,"t":"2026-10-16T16:35:00Z","v":11782,"vw":76.26404},{"c":76.3,"h":76.36,"l":76.1326,"n":261,"o":76.155,"t":"2026-10-16T16:40:00Z","v":7613,"vw":76.273094},{"c":76.52,"h":76.52,"l":76.3484,"n":249,"o":76.39,"t":"2026-10-16T16:45:00Z","v":7637,"vw":76.435731},{"c":76.3,"h":76.505,"l":76.22,"n":332,"o":76.505,"t":"2026-10-16T16:50:00Z","v":10994,"vw":76.300057},{"c":76.245,"h":76.31,"l":76.1768,"n":148,"o":76.3,"t":"2026-10-16T16:55:00Z","v":5278,"vw":76.259884},{"c":75.735,"h":76.245,"l":75.72,"n":336,"o":76.245,"t":"2026-10-16T17:00:00Z","v":8723,"vw":75.885051},{"c":75.785,"h":75.84,"l":75.6574,"n":218,"o":75.735,"t":"2026-10-16T17:05:00Z","v":11229,"vw":75.766511},{"c":75.64,"h":75.86,"l":75.595,"n":331,"o":75.785,"t":"2026-10-16T17:10:00Z","v":10391,"vw":75.707633},{"c":75.87,"h":76.12,"l":75.61,"n":339,"o":75.665,"t":"2026-10-16T17:15:00Z","v":13537,"vw":75.968961},{"c":76.095,"h":76.095,"l":75.75,"n":301,"o":75.85,"t":"2026-10-16T17:20:00Z","v":9641,"vw":75.928158},{"c":76.255,"h":76.715,"l":76.11,"n":755,"o":76.12,"t":"2026-10-16T17:25:00Z","v":67892,"vw":76.549853},{"c":76.3225,"h":76.51,"l":75.95,"n":384,"o":76.265,"t":"2026-10-16T17:30:00Z","v":21401,"vw":76.30369},{"c":76.315,"h":76.34,"l":76.04,"n":357,"o":76.32,"t":"2026-10-16T17:35:00Z","v":16278,"vw":76.147301},{"c":76.82,"h":76.86,"l":76.29,"n":651,"o":76.305,"t":"2026-10-16T17:40:00Z","v":41395,"vw":76.515519},{"c":76.555,"h":76.855,"l":76.555,"n":231,"o":76.83,"t":"2026-10-16T17:45:00Z","v":9121,"vw":76.737457},{"c":76.13,"h":76.52,"l":76.01,"n":219,"o":76.52,"t":"2026-10-16T17:50:00Z","v":8501,"vw":76.255985},{"c":76.08,"h":76.175,"l":76.07,"n":187,"o":76.135,"t":"2026-10-16T17:55:00Z","v":5570,"vw":76.131703},{"c":75.98,"h":76.08,"l":75.91,"n":250,"o":76.08,"t":"2026-10-16T18:00:00Z","v":9672,"vw":76.018222},{"c":75.825,"h":76.12,"l":75.81,"n":230,"o":76.11,"t":"2026-10-16T18:05:00Z","v":11069,"vw":75.986587},{"c":75.5,"h":75.79,"l":75.49,"n":326,"o":75.79,"t":"2026-10-16T18:10:00Z","v":12475,"vw":75.59304},{"c":75.825,"h":75.8799,"l":75.59,"n":231,"o":75.6,"t":"2026-10-16T18:15:00Z","v":9491,"vw":75.702132},{"c":75.82,"h":75.825,"l":75.7,"n":215,"o":75.825,"t":"2026-10-16T18:20:00Z","v":9033,"vw":75.74662},{"c":75.83,"h":75.945,"l":75.74,"n":274,"o":75.81,"t":"2026-10-16T18:25:00Z","v":10792,"vw":75.820604},{"c":75.865,"h":75.865,"l":75.71,"n":180,"o":75.835,"t":"2026-10-16T18:30:00Z","v":7148,"vw":75.784654},{"c":75.87,"h":75.94,"l":75.63,"n":311,"o":75.86,"t":"2026-10-16T18:35:00Z","v":11618,"vw":75.804994},{"c":75.92,"h":75.97,"l":75.865,"n":281,"o":75.865,"t":"2026-10-16T18:40:00Z","v":7173,"vw":75.926816},{"c":76.22,"h":76.23,"l":75.91,"n":321,"o":75.91,"t":"2026-10-16T18:45:00Z","v":8988,"vw":76.065881},{"c":76.035,"h":76.23,"l":76,"n":264,"o":76.23,"t":"2026-10-16T18:50:00Z","v":6883,"vw":76.118764},{"c":76.1775,"h":76.24,"l":75.95,"n":424,"o":76.035,"t":"2026-10-16T18:55:00Z","v":14527,"vw":76.089655},{"c":76.23,"h":76.38,"l":76.06,"n":510,"o":76.22,"t":"2026-10-16T19:00:00Z","v":16674,"vw":76.196596},{"c":76.3401,"h":76.54,"l":76.24,"n":741,"o":76.24,"t":"2026-10-16T19:05:00Z","v":33698,"vw":76.42916},{"c":76.34,"h":76.355,"l":76.21,"n":437,"o":76.345,"t":"2026-10-16T19:10:00Z","v":20201,"vw":76.299782},{"c":76.09,"h":76.4,"l":76.09,"n":291,"o":76.335,"t":"2026-10-16T19:15:00Z","v":11166,"vw":76.254269},{"c":76.12,"h":76.265,"l":76.0398,"n":429,"o":76.155,"t":"2026-10-16T19:20:00Z","v":17700,"vw":76.169303},{"c":75.63,"h":76.13,"l":75.6,"n":495,"o":76.13,"t":"2026-10-16T19:25:00Z","v":22950,"vw":75.892373},{"c":75.6,"h":75.645,"l":75.48,"n":464,"o":75.645,"t":"2026-10-16T19:30:00Z","v":17124,"vw":75.571244},{"c":75.51,"h":75.585,"l":75.3,"n":528,"o":75.585,"t":"2026-10-16T19:35:00Z","v":25366,"vw":75.41886},{"c":75.415,"h":75.58,"l":75.355,"n":643,"o":75.51,"t":"2026-10-16T19:40:00Z","v":35527,"vw":75.494195},{"c":75.55,"h":75.605,"l":75.295,"n":723,"o":75.44,"t":"2026-10-16T19:45:00Z","v":33689,"vw":75.43348},{"c":75.58,"h":75.74,"l":75.47,"n":926,"o":75.58,"t":"2026-10-16T19:50:00Z","v":51646,"vw":75.583207},{"c":75.55,"h":75.835,"l":75.41,"n":2933,"o":75.65,"t":"2026-10-16T19:55:00Z","v":193404,"vw":75.604295},{"c":75.6,"h":75.6,"l":75.6,"n":50,"o":75.6,"t":"2026-10-16T20:00:00Z","v":401768,"vw":75.6},{"c":75.306,"h":75.306,"l":75.306,"n":1,"o":75.306,"t":"2026-10-16T20:40:00Z","v":1984,"vw":75.306},{"c":74.1301,"h":74.1301,"l":74.1301,"n":1,"o":74.1301,"t":"2026-10-16T22:50:00Z","v":500,"vw":74.1301},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-10-19T10:20:00Z","v":200,"vw":75.6},{"c":75.23,"h":75.9,"l":75.12,"n":156,"o":75.58,"t":"2026-10-19T13:30:00Z","v":39021,"vw":75.55166},{"c":75.14,"h":75.71,"l":74.91,"n":286,"o":75.15,"t":"2026-10-19T13:35:00Z","v":15481,"vw":75.393165},{"c":75.155,"h":75.295,"l":75,"n":290,"o":75,"t":"2026-10-19T13:40:00Z","v":11742,"vw":75.15982},{"c":75.18,"h":75.49,"l":75.13,"n":308,"o":75.18,"t":"2026-10-19T13:45:00Z","v":11701,"vw":75.327169},{"c":74.79,"h":75.24,"l":74.73,"n":221,"o":75.22,"t":"2026-10-19T13:50:00Z","v":7677,"vw":74.987472},{"c":74.795,"h":74.8464,"l":74.62,"n":127,"o":74.81,"t":"2026-10-19T13:55:00Z","v":3911,"vw":74.768638},{"c":75.05,"h":75.125,"l":74.51,"n":312,"o":74.8,"t":"2026-10-19T14:00:00Z","v":16475,"vw":74.830585},{"c":75.04,"h":75.21,"l":74.93,"n":203,"o":75.095,"t":"2026-10-19T14:05:00Z","v":7884,"vw":75.099356},{"c":75.5,"h":75.63,"l":75.07,"n":265,"o":75.07,"t":"2026-10-19T14:10:00Z","v":26368,"vw":75.40533},{"c":75.58,"h":75.9,"l":75.47,"n":373,"o":75.47,"t":"2026-10-19T14:15:00Z","v":47378,"vw":75.799999},{"c":75.7228,"h":75.7228,"l":75.48,"n":365,"o":75.58,"t":"2026-10-19T14:20:00Z","v":41008,"vw":75.589781},{"c":75.595,"h":75.81,"l":75.485,"n":398,"o":75.7,"t":"2026-10-19T14:25:00Z","v":41384,"vw":75.645025},{"c":75.56,"h":75.675,"l":75.44,"n":323,"o":75.595,"t":"2026-10-19T14:30:00Z","v":32171,"vw":75.575313},{"c":75.99,"h":76.32,"l":75.635,"n":546,"o":75.71,"t":"2026-10-19T14:35:00Z","v":28129,"vw":75.97094},{"c":76.31,"h":76.46,"l":75.985,"n":248,"o":75.985,"t":"2026-10-19T14:40:00Z","v":9335,"vw":76.278614},{"c":76.29,"h":76.52,"l":76.28,"n":275,"o":76.32,"t":"2026-10-19T14:45:00Z","v":9215,"vw":76.414394},{"c":76.105,"h":76.48,"l":76.03,"n":188,"o":76.255,"t":"2026-10-19T14:50:00Z","v":7450,"vw":76.277078},{"c":76.195,"h":76.34,"l":76.05,"n":142,"o":76.105,"t":"2026-10-19T14:55:00Z","v":7341,"vw":76.229822},{"c":76.5,"h":76.53,"l":76.22,"n":165,"o":76.29,"t":"2026-10-19T15:00:00Z","v":6283,"vw":76.404029},{"c":76.63,"h":76.745,"l":76.57,"n":254,"o":76.57,"t":"2026-10-19T15:05:00Z","v":12223,"vw":76.679965},{"c":76.97,"h":77.06,"l":76.59,"n":282,"o":76.62,"t":"2026-10-19T15:10:00Z","v":12172,"vw":76.89809},{"c":77.12,"h":77.12,"l":76.89,"n":241,"o":76.97,"t":"2026-10-19T15:15:00Z","v":10686,"vw":77.033108},{"c":77.17,"h":77.18,"l":76.99,"n":187,"o":77.055,"t":"2026-10-19T15:20:00Z","v":7395,"vw":77.10717},{"c":76.78,"h":77.16,"l":76.77,"n":295,"o":77.1301,"t":"2026-10-19T15:25:00Z","v":13820,"vw":76.993058},{"c":76.51,"h":76.75,"l":76.495,"n":306,"o":76.7,"t":"2026-10-19T15:30:00Z","v":24079,"vw":76.559301},{"c":76.535,"h":76.64,"l":76.47,"n":269,"o":76.54,"t":"2026-10-19T15:35:00Z","v":13162,"vw":76.557196},{"c":76.5,"h":76.71,"l":76.49,"n":279,"o":76.6095,"t":"2026-10-19T15:40:00Z","v":25103,"vw":76.547615},{"c":76.51,"h":76.5299,"l":76.405,"n":242,"o":76.5,"t":"2026-10-19T15:45:00Z","v":23363,"vw":76.42778},{"c":76.75,"h":76.8,"l":76.475,"n":309,"o":76.475,"t":"2026-10-19T15:50:00Z","v":56418,"vw":76.679867},{"c":76.61,"h":76.7,"l":76.52,"n":267,"o":76.7,"t":"2026-10-19T15:55:00Z","v":16537,"vw":76.657537},{"c":76.29,"h":76.61,"l":76.2,"n":247,"o":76.61,"t":"2026-10-19T16:00:00Z","v":12134,"vw":76.413267},{"c":76.215,"h":76.3,"l":76.165,"n":226,"o":76.3,"t":"2026-10-19T16:05:00Z","v":18162,"vw":76.199735},{"c":76.03,"h":76.19,"l":76.03,"n":92,"o":76.19,"t":"2026-10-19T16:10:00Z","v":2855,"vw":76.111244},{"c":75.94,"h":76.05,"l":75.94,"n":152,"o":76.05,"t":"2026-10-19T16:15:00Z","v":4814,"vw":75.992478},{"c":76.03,"h":76.08,"l":75.95,"n":187,"o":76.01,"t":"2026-10-19T16:20:00Z","v":8939,"vw":76.021254},{"c":75.91,"h":76.01,"l":75.91,"n":149,"o":75.98,"t":"2026-10-19T16:25:00Z","v":3975,"vw":75.956408},{"c":75.73,"h":75.91,"l":75.645,"n":292,"o":75.91,"t":"2026-10-19T16:30:00Z","v":16835,"vw":75.729606},{"c":75.645,"h":75.76,"l":75.64,"n":225,"o":75.74,"t":"2026-10-19T16:35:00Z","v":10708,"vw":75.710989},{"c":75.735,"h":75.735,"l":75.57,"n":164,"o":75.61,"t":"2026-10-19T16:40:00Z","v":14093,"vw":75.677017},{"c":75.64,"h":75.735,"l":75.64,"n":146,"o":75.69,"t":"2026-10-19T16:45:00Z","v":5920,"vw":75.700546},{"c":75.725,"h":75.7275,"l":75.68,"n":28,"o":75.68,"t":"2026-10-19T16:50:00Z","v":979,"vw":75.712047},{"c":75.74,"h":75.76,"l":75.68,"n":333,"o":75.725,"t":"2026-10-19T16:55:00Z","v":22438,"vw":75.710932},{"c":75.79,"h":75.87,"l":75.66,"n":413,"o":75.73,"t":"2026-10-19T17:00:00Z","v":42969,"vw":75.768813},{"c":75.84,"h":75.88,"l":75.75,"n":232,"o":75.77,"t":"2026-10-19T17:05:00Z","v":27722,"vw":75.808048},{"c":75.77,"h":75.925,"l":75.695,"n":482,"o":75.8258,"t":"2026-10-19T17:10:00Z","v":225250,"vw":75.764621},{"c":75.6,"h":75.765,"l":75.5,"n":511,"o":75.765,"t":"2026-10-19T17:15:00Z","v":105951,"vw":75.654725},{"c":75.65,"h":75.69,"l":75.56,"n":293,"o":75.61,"t":"2026-10-19T17:20:00Z","v":15802,"vw":75.619571},{"c":75.72,"h":75.72,"l":75.505,"n":338,"o":75.6496,"t":"2026-10-19T17:25:00Z","v":18909,"vw":75.611024},{"c":75.68,"h":75.79,"l":75.61,"n":289,"o":75.71,"t":"2026-10-19T17:30:00Z","v":23118,"vw":75.673893},{"c":75.8725,"h":75.89,"l":75.64,"n":299,"o":75.64,"t":"2026-10-19T17:35:00Z","v":18764,"vw":75.784095},{"c":75.92,"h":75.96,"l":75.8,"n":293,"o":75.895,"t":"2026-10-19T17:40:00Z","v":13713,"vw":75.922933},{"c":75.74,"h":75.925,"l":75.74,"n":221,"o":75.88,"t":"2026-10-19T17:45:00Z","v":6967,"vw":75.832645},{"c":75.815,"h":75.87,"l":75.59,"n":447,"o":75.75,"t":"2026-10-19T17:50:00Z","v":26821,"vw":75.755668},{"c":75.85,"h":75.965,"l":75.76,"n":333,"o":75.78,"t":"2026-10-19T17:55:00Z","v":12014,"vw":75.84785},{"c":75.745,"h":75.9695,"l":75.7,"n":269,"o":75.9695,"t":"2026-10-19T18:00:00Z","v":15970,"vw":75.915826},{"c":75.72,"h":75.815,"l":75.67,"n":266,"o":75.73,"t":"2026-10-19T18:05:00Z","v":11162,"vw":75.731649},{"c":75.93,"h":75.93,"l":75.77,"n":220,"o":75.77,"t":"2026-10-19T18:10:00Z","v":6508,"vw":75.824705},{"c":75.895,"h":76.015,"l":75.88,"n":230,"o":75.94,"t":"2026-10-19T18:15:00Z","v":7018,"vw":75.955844},{"c":76.015,"h":76.02,"l":75.9,"n":249,"o":75.9,"t":"2026-10-19T18:20:00Z","v":11273,"vw":75.965295},{"c":76.125,"h":76.18,"l":76.01,"n":279,"o":76.015,"t":"2026-10-19T18:25:00Z","v":11545,"vw":76.106291},{"c":76.71,"h":76.71,"l":76.15,"n":434,"o":76.16,"t":"2026-10-19T18:30:00Z","v":236019,"vw":76.165361},{"c":76.84,"h":76.86,"l":76.54,"n":362,"o":76.64,"t":"2026-10-19T18:35:00Z","v":22461,"vw":76.668448},{"c":77.18,"h":77.18,"l":76.8,"n":416,"o":76.84,"t":"2026-10-19T18:40:00Z","v":22196,"vw":76.996345},{"c":77.22,"h":77.43,"l":77.075,"n":424,"o":77.08,"t":"2026-10-19T18:45:00Z","v":21203,"vw":77.263376},{"c":77.35,"h":77.42,"l":77.2,"n":418,"o":77.27,"t":"2026-10-19T18:50:00Z","v":14328,"vw":77.312733},{"c":77.42,"h":77.45,"l":77.27,"n":438,"o":77.35,"t":"2026-10-19T18:55:00Z","v":19337,"vw":77.368051},{"c":77.1751,"h":77.365,"l":77.09,"n":482,"o":77.365,"t":"2026-10-19T19:00:00Z","v":22235,"vw":77.214879},{"c":77.11,"h":77.46,"l":77.06,"n":397,"o":77.1237,"t":"2026-10-19T19:05:00Z","v":17240,"vw":77.24029},{"c":77.135,"h":77.16,"l":77.0701,"n":212,"o":77.0701,"t":"2026-10-19T19:10:00Z","v":9061,"vw":77.130892},{"c":77.08,"h":77.1715,"l":77.05,"n":505,"o":77.11,"t":"2026-10-19T19:15:00Z","v":21494,"vw":77.111993},{"c":77.17,"h":77.185,"l":76.99,"n":530,"o":77.115,"t":"2026-10-19T19:20:00Z","v":19273,"vw":77.082994},{"c":77.21,"h":77.49,"l":77.03,"n":831,"o":77.175,"t":"2026-10-19T19:25:00Z","v":37114,"vw":77.238487},{"c":77.11,"h":77.25,"l":77,"n":527,"o":77.21,"t":"2026-10-19T19:30:00Z","v":18489,"vw":77.135689},{"c":77.135,"h":77.21,"l":77.09,"n":564,"o":77.135,"t":"2026-10-19T19:35:00Z","v":19589,"vw":77.156262},{"c":77.82,"h":77.91,"l":77.16,"n":748,"o":77.16,"t":"2026-10-19T19:40:00Z","v":34039,"vw":77.539396},{"c":77.82,"h":77.885,"l":77.73,"n":606,"o":77.79,"t":"2026-10-19T19:45:00Z","v":24359,"vw":77.817828},{"c":77.6,"h":77.77,"l":77.29,"n":2102,"o":77.76,"t":"2026-10-19T19:50:00Z","v":290449,"vw":77.611329},{"c":77.29,"h":77.7,"l":77.16,"n":4274,"o":77.58,"t":"2026-10-19T19:55:00Z","v":586224,"vw":77.292398},{"c":77.38,"h":77.38,"l":77.29,"n":52,"o":77.29,"t":"2026-10-19T20:00:00Z","v":474622,"vw":77.379918},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-19T20:25:00Z","v":272107,"vw":77.38},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-20T11:40:00Z","v":200,"vw":77.41},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-20T12:55:00Z","v":126,"vw":78},{"c":77.57,"h":78.51,"l":77.45,"n":265,"o":78.15,"t":"2026-10-20T13:30:00Z","v":38182,"vw":78.094981},{"c":78.31,"h":78.48,"l":77.48,"n":304,"o":77.48,"t":"2026-10-20T13:35:00Z","v":15836,"vw":78.069275},{"c":78.24,"h":78.46,"l":78,"n":281,"o":78.46,"t":"2026-10-20T13:40:00Z","v":11911,"vw":78.2303},{"c":78.69,"h":78.92,"l":78.235,"n":374,"o":78.245,"t":"2026-10-20T13:45:00Z","v":20149,"vw":78.511618},{"c":78.515,"h":78.8,"l":78.23,"n":370,"o":78.61,"t":"2026-10-20T13:50:00Z","v":20434,"vw":78.529027},{"c":78.365,"h":78.59,"l":78.24,"n":429,"o":78.51,"t":"2026-10-20T13:55:00Z","v":22465,"vw":78.358754},{"c":77.245,"h":78.335,"l":77.065,"n":421,"o":78.335,"t":"2026-10-20T14:00:00Z","v":14829,"vw":77.665816},{"c":77.86,"h":77.93,"l":77.205,"n":404,"o":77.28,"t":"2026-10-20T14:05:00Z","v":15428,"vw":77.461868},{"c":78.34,"h":78.425,"l":77.55,"n":638,"o":77.95,"t":"2026-10-20T14:10:00Z","v":55162,"vw":77.80934},{"c":78.27,"h":78.52,"l":78.06,"n":417,"o":78.245,"t":"2026-10-20T14:15:00Z","v":39681,"vw":78.331808},{"c":79.06,"h":79.245,"l":78.265,"n":711,"o":78.265,"t":"2026-10-20T14:20:00Z","v":53461,"vw":78.733461},{"c":79.19,"h":79.4066,"l":79.07,"n":345,"o":79.22,"t":"2026-10-20T14:25:00Z","v":26602,"vw":79.220739},{"c":79.4,"h":79.63,"l":79,"n":472,"o":79.185,"t":"2026-10-20T14:30:00Z","v":48930,"vw":79.293361},{"c":79.44,"h":79.6,"l":79.33,"n":439,"o":79.415,"t":"2026-10-20T14:35:00Z","v":28670,"vw":79.466769},{"c":79.54,"h":79.56,"l":79.2304,"n":579,"o":79.55,"t":"2026-10-20T14:40:00Z","v":30391,"vw":79.390635},{"c":78.915,"h":79.555,"l":78.66,"n":844,"o":79.555,"t":"2026-10-20T14:45:00Z","v":159316,"vw":78.985775},{"c":79.23,"h":79.23,"l":78.86,"n":181,"o":78.86,"t":"2026-10-20T14:50:00Z","v":7355,"vw":78.926456},{"c":79.12,"h":79.2,"l":78.97,"n":354,"o":79.2,"t":"2026-10-20T14:55:00Z","v":11141,"vw":79.125816},{"c":78.465,"h":79.0211,"l":78.465,"n":345,"o":78.95,"t":"2026-10-20T15:00:00Z","v":12027,"vw":78.722946},{"c":78.92,"h":78.92,"l":78.4625,"n":212,"o":78.47,"t":"2026-10-20T15:05:00Z","v":8269,"vw":78.668661},{"c":78.76,"h":78.85,"l":78.58,"n":239,"o":78.85,"t":"2026-10-20T15:10:00Z","v":6597,"vw":78.725},{"c":78.72,"h":78.83,"l":78.63,"n":235,"o":78.825,"t":"2026-10-20T15:15:00Z","v":6010,"vw":78.722142},{"c":78.7,"h":78.725,"l":78.57,"n":291,"o":78.725,"t":"2026-10-20T15:20:00Z","v":8046,"vw":78.642632},{"c":78.48,"h":78.66,"l":78.46,"n":290,"o":78.61,"t":"2026-10-20T15:25:00Z","v":8176,"vw":78.502563},{"c":78.56,"h":78.63,"l":78.44,"n":235,"o":78.56,"t":"2026-10-20T15:30:00Z","v":12419,"vw":78.546098},{"c":78.58,"h":78.7,"l":78.51,"n":220,"o":78.57,"t":"2026-10-20T15:35:00Z","v":11590,"vw":78.640656},{"c":78.41,"h":78.67,"l":78.41,"n":333,"o":78.66,"t":"2026-10-20T15:40:00Z","v":19119,"vw":78.58251},{"c":78.15,"h":78.47,"l":78.07,"n":287,"o":78.47,"t":"2026-10-20T15:45:00Z","v":13956,"vw":78.252748},{"c":78.225,"h":78.27,"l":77.94,"n":365,"o":78.15,"t":"2026-10-20T15:50:00Z","v":16269,"vw":78.097649},{"c":78.19,"h":78.35,"l":78.085,"n":199,"o":78.235,"t":"2026-10-20T15:55:00Z","v":6410,"vw":78.169096},{"c":78.07,"h":78.21,"l":78.07,"n":143,"o":78.2,"t":"2026-10-20T16:00:00Z","v":8622,"vw":78.111573},{"c":78.07,"h":78.19,"l":78.07,"n":215,"o":78.08,"t":"2026-10-20T16:05:00Z","v":7093,"vw":78.139601},{"c":78.25,"h":78.31,"l":78.13,"n":216,"o":78.14,"t":"2026-10-20T16:10:00Z","v":7099,"vw":78.232191},{"c":77.98,"h":78.34,"l":77.98,"n":245,"o":78.28,"t":"2026-10-20T16:15:00Z","v":7394,"vw":78.087025},{"c":78.035,"h":78.1,"l":77.99,"n":272,"o":77.99,"t":"2026-10-20T16:20:00Z","v":13784,"vw":78.032282},{"c":78.19,"h":78.27,"l":78.09,"n":265,"o":78.09,"t":"2026-10-20T16:25:00Z","v":10673,"vw":78.183341},{"c":78.23,"h":78.305,"l":78.12,"n":207,"o":78.18,"t":"2026-10-20T16:30:00Z","v":6823,"vw":78.221414},{"c":78.265,"h":78.35,"l":78.2,"n":204,"o":78.285,"t":"2026-10-20T16:35:00Z","v":6115,"vw":78.265754},{"c":78.285,"h":78.44,"l":78.27,"n":259,"o":78.275,"t":"2026-10-20T16:40:00Z","v":11580,"vw":78.339902},{"c":78.39,"h":78.44,"l":78.28,"n":154,"o":78.28,"t":"2026-10-20T16:45:00Z","v":7153,"vw":78.374843},{"c":78.45,"h":78.69,"l":78.27,"n":356,"o":78.44,"t":"2026-10-20T16:50:00Z","v":15092,"vw":78.421635},{"c":78.28,"h":78.49,"l":78.23,"n":188,"o":78.485,"t":"2026-10-20T16:55:00Z","v":6708,"vw":78.332172},{"c":78.25,"h":78.4,"l":78.25,"n":311,"o":78.29,"t":"2026-10-20T17:00:00Z","v":10832,"vw":78.317495},{"c":78.18,"h":78.28,"l":78.15,"n":145,"o":78.28,"t":"2026-10-20T17:05:00Z","v":4469,"vw":78.203353},{"c":78.13,"h":78.35,"l":78.13,"n":330,"o":78.26,"t":"2026-10-20T17:10:00Z","v":12397,"vw":78.261759},{"c":78.26,"h":78.26,"l":78.05,"n":270,"o":78.115,"t":"2026-10-20T17:15:00Z","v":11070,"vw":78.16601},{"c":78.28,"h":78.35,"l":78.14,"n":261,"o":78.24,"t":"2026-10-20T17:20:00Z","v":7026,"vw":78.258364},{"c":78.35,"h":78.39,"l":78.23,"n":324,"o":78.24,"t":"2026-10-20T17:25:00Z","v":21361,"vw":78.338365},{"c":78.49,"h":78.61,"l":78.26,"n":279,"o":78.31,"t":"2026-10-20T17:30:00Z","v":14182,"vw":78.449644},{"c":78.495,"h":78.555,"l":78.38,"n":270,"o":78.49,"t":"2026-10-20T17:35:00Z","v":10285,"vw":78.504474},{"c":78.455,"h":78.54,"l":78.42,"n":273,"o":78.495,"t":"2026-10-20T17:40:00Z","v":12416,"vw":78.477495},{"c":78.435,"h":78.535,"l":78.375,"n":159,"o":78.5,"t":"2026-10-20T17:45:00Z","v":4610,"vw":78.440533},{"c":78.49,"h":78.49,"l":78.41,"n":260,"o":78.445,"t":"2026-10-20T17:50:00Z","v":12031,"vw":78.457695},{"c":78.51,"h":78.51,"l":78.45,"n":189,"o":78.475,"t":"2026-10-20T17:55:00Z","v":7610,"vw":78.491246},{"c":78.655,"h":78.655,"l":78.495,"n":292,"o":78.495,"t":"2026-10-20T18:00:00Z","v":12579,"vw":78.555787},{"c":78.64,"h":78.7076,"l":78.55,"n":302,"o":78.66,"t":"2026-10-20T18:05:00Z","v":12368,"vw":78.625916},{"c":78.715,"h":78.725,"l":78.6044,"n":235,"o":78.64,"t":"2026-10-20T18:10:00Z","v":11028,"vw":78.67113},{"c":78.53,"h":78.72,"l":78.38,"n":487,"o":78.7,"t":"2026-10-20T18:15:00Z","v":68996,"vw":78.515091},{"c":78.27,"h":78.57,"l":78.27,"n":362,"o":78.53,"t":"2026-10-20T18:20:00Z","v":109310,"vw":78.493053},{"c":78.17,"h":78.315,"l":78.16,"n":341,"o":78.27,"t":"2026-10-20T18:25:00Z","v":11253,"vw":78.237648},{"c":77.91,"h":78.27,"l":77.76,"n":525,"o":78.21,"t":"2026-10-20T18:30:00Z","v":179976,"vw":78.026691},{"c":77.76,"h":77.97,"l":77.76,"n":250,"o":77.82,"t":"2026-10-20T18:35:00Z","v":9394,"vw":77.868964},{"c":78.01,"h":78.01,"l":77.78,"n":347,"o":77.8,"t":"2026-10-20T18:40:00Z","v":12760,"vw":77.855339},{"c":78.05,"h":78.155,"l":77.975,"n":255,"o":77.975,"t":"2026-10-20T18:45:00Z","v":9077,"vw":78.111007},{"c":78.265,"h":78.2675,"l":78.07,"n":277,"o":78.07,"t":"2026-10-20T18:50:00Z","v":8180,"vw":78.165448},{"c":78.34,"h":78.34,"l":78.2,"n":296,"o":78.27,"t":"2026-10-20T18:55:00Z","v":13368,"vw":78.25666},{"c":78.26,"h":78.36,"l":78.26,"n":266,"o":78.28,"t":"2026-10-20T19:00:00Z","v":11822,"vw":78.309988},{"c":78.33,"h":78.42,"l":78.07,"n":294,"o":78.25,"t":"2026-10-20T19:05:00Z","v":10315,"vw":78.312188},{"c":78.335,"h":78.36,"l":78.29,"n":192,"o":78.3,"t":"2026-10-20T19:10:00Z","v":6175,"vw":78.325626},{"c":78.41,"h":78.46,"l":78.295,"n":345,"o":78.2975,"t":"2026-10-20T19:15:00Z","v":10701,"vw":78.373795},{"c":78.575,"h":78.61,"l":78.33,"n":426,"o":78.33,"t":"2026-10-20T19:20:00Z","v":12147,"vw":78.483523},{"c":78.545,"h":78.65,"l":78.52,"n":355,"o":78.64,"t":"2026-10-20T19:25:00Z","v":12849,"vw":78.596344},{"c":78.88,"h":78.91,"l":78.565,"n":530,"o":78.58,"t":"2026-10-20T19:30:00Z","v":18792,"vw":78.770793},{"c":78.78,"h":78.875,"l":78.74,"n":512,"o":78.87,"t":"2026-10-20T19:35:00Z","v":17239,"vw":78.809428},{"c":78.93,"h":78.94,"l":78.7803,"n":565,"o":78.83,"t":"2026-10-20T19:40:00Z","v":19986,"vw":78.861297},{"c":78.94,"h":78.97,"l":78.74,"n":793,"o":78.895,"t":"2026-10-20T19:45:00Z","v":32512,"vw":78.879644},{"c":79.07,"h":79.22,"l":78.95,"n":1123,"o":78.95,"t":"2026-10-20T19:50:00Z","v":51494,"vw":79.091009},{"c":79,"h":79.12,"l":78.86,"n":3103,"o":79.085,"t":"2026-10-20T19:55:00Z","v":167000,"vw":79.011303},{"c":78.98,"h":78.98,"l":78.98,"n":39,"o":78.98,"t":"2026-10-20T20:00:00Z","v":375678,"vw":78.98},{"c":79.9042,"h":79.9042,"l":79.9042,"n":1,"o":79.9042,"t":"2026-10-20T21:15:00Z","v":500,"vw":79.9042},{"c":79.543,"h":79.543,"l":79.543,"n":1,"o":79.543,"t":"2026-10-20T23:05:00Z","v":100,"vw":79.543},{"c":79.11,"h":79.11,"l":79.11,"n":2,"o":79.11,"t":"2026-10-21T08:05:00Z","v":260,"vw":79.11},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-21T10:10:00Z","v":100,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T11:05:00Z","v":200,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-21T11:45:00Z","v":100,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":3,"o":79.21,"t":"2026-10-21T12:00:00Z","v":300,"vw":79.21},{"c":78.735,"h":79.5,"l":77.93,"n":350,"o":79.26,"t":"2026-10-21T13:30:00Z","v":38739,"vw":79.144024},{"c":78.6,"h":79.01,"l":78.41,"n":306,"o":78.73,"t":"2026-10-21T13:35:00Z","v":18959,"vw":78.742458},{"c":78.91,"h":79.17,"l":78.21,"n":390,"o":78.68,"t":"2026-10-21T13:40:00Z","v":22926,"vw":78.763051},{"c":78.95,"h":79.14,"l":78.85,"n":470,"o":78.8525,"t":"2026-10-21T13:45:00Z","v":20347,"vw":79.021442},{"c":78.49,"h":79.08,"l":78.42,"n":306,"o":78.88,"t":"2026-10-21T13:50:00Z","v":19050,"vw":78.667222},{"c":78.315,"h":78.87,"l":78.17,"n":855,"o":78.62,"t":"2026-10-21T13:55:00Z","v":45690,"vw":78.570765},{"c":78.44,"h":78.44,"l":77.8,"n":356,"o":78.315,"t":"2026-10-21T14:00:00Z","v":17778,"vw":78.142953},{"c":77.71,"h":78.19,"l":77.64,"n":262,"o":78.19,"t":"2026-10-21T14:05:00Z","v":10633,"vw":78.042},{"c":77.92,"h":77.99,"l":77.68,"n":310,"o":77.82,"t":"2026-10-21T14:10:00Z","v":8681,"vw":77.872926},{"c":77.435,"h":77.915,"l":77.43,"n":325,"o":77.83,"t":"2026-10-21T14:15:00Z","v":10524,"vw":77.653517},{"c":77.51,"h":77.6,"l":77.41,"n":264,"o":77.44,"t":"2026-10-21T14:20:00Z","v":7040,"vw":77.490503},{"c":77.24,"h":77.6525,"l":77.24,"n":295,"o":77.45,"t":"2026-10-21T14:25:00Z","v":7348,"vw":77.52709},{"c":77.43,"h":77.48,"l":77.17,"n":272,"o":77.22,"t":"2026-10-21T14:30:00Z","v":6990,"vw":77.315455},{"c":77.355,"h":77.39,"l":77.275,"n":319,"o":77.39,"t":"2026-10-21T14:35:00Z","v":10602,"vw":77.334786},{"c":77.8625,"h":77.89,"l":77.4375,"n":398,"o":77.44,"t":"2026-10-21T14:40:00Z","v":11160,"vw":77.620758},{"c":78,"h":78.045,"l":77.77,"n":284,"o":77.865,"t":"2026-10-21T14:45:00Z","v":8529,"vw":77.9206},{"c":77.915,"h":78.125,"l":77.865,"n":496,"o":78.055,"t":"2026-10-21T14:50:00Z","v":21805,"vw":78.013064},{"c":77.77,"h":77.915,"l":77.77,"n":280,"o":77.915,"t":"2026-10-21T14:55:00Z","v":6838,"vw":77.851452},{"c":77.725,"h":77.7801,"l":77.5,"n":426,"o":77.76,"t":"2026-10-21T15:00:00Z","v":27184,"vw":77.707721},{"c":78.03,"h":78.18,"l":77.675,"n":540,"o":77.715,"t":"2026-10-21T15:05:00Z","v":24137,"vw":78.062014},{"c":78.0725,"h":78.13,"l":78.01,"n":194,"o":78.01,"t":"2026-10-21T15:10:00Z","v":6734,"vw":78.081278},{"c":78.01,"h":78.18,"l":77.925,"n":303,"o":78.01,"t":"2026-10-21T15:15:00Z","v":9973,"vw":78.069369},{"c":78.35,"h":78.54,"l":77.9,"n":672,"o":77.96,"t":"2026-10-21T15:20:00Z","v":36218,"vw":78.235109},{"c":78.5,"h":78.55,"l":78.16,"n":593,"o":78.34,"t":"2026-10-21T15:25:00Z","v":29225,"vw":78.368691},{"c":78.55,"h":78.61,"l":78.4,"n":515,"o":78.42,"t":"2026-10-21T15:30:00Z","v":20126,"vw":78.503714},{"c":78.575,"h":78.62,"l":78.4702,"n":558,"o":78.57,"t":"2026-10-21T15:35:00Z","v":25054,"vw":78.554611},{"c":78.97,"h":79.11,"l":78.52,"n":653,"o":78.59,"t":"2026-10-21T15:40:00Z","v":37825,"vw":78.792076},{"c":78.78,"h":79.1,"l":78.73,"n":371,"o":79.03,"t":"2026-10-21T15:45:00Z","v":15712,"vw":78.887225},{"c":78.95,"h":79.03,"l":78.75,"n":347,"o":78.75,"t":"2026-10-21T15:50:00Z","v":16425,"vw":78.901576},{"c":78.875,"h":79.02,"l":78.875,"n":338,"o":78.93,"t":"2026-10-21T15:55:00Z","v":11093,"vw":78.944949},{"c":78.925,"h":78.99,"l":78.781,"n":416,"o":78.865,"t":"2026-10-21T16:00:00Z","v":18807,"vw":78.862397},{"c":78.82,"h":78.98,"l":78.8,"n":210,"o":78.87,"t":"2026-10-21T16:05:00Z","v":7706,"vw":78.887986},{"c":78.845,"h":78.88,"l":78.76,"n":214,"o":78.82,"t":"2026-10-21T16:10:00Z","v":6709,"vw":78.827101},{"c":78.93,"h":78.94,"l":78.8,"n":337,"o":78.85,"t":"2026-10-21T16:15:00Z","v":17345,"vw":78.867031},{"c":78.83,"h":79.02,"l":78.83,"n":391,"o":78.9,"t":"2026-10-21T16:20:00Z","v":17071,"vw":78.923252},{"c":79,"h":79.02,"l":78.75,"n":299,"o":78.75,"t":"2026-10-21T16:25:00Z","v":10040,"vw":78.856102},{"c":78.75,"h":79.02,"l":78.75,"n":210,"o":79.02,"t":"2026-10-21T16:30:00Z","v":7371,"vw":78.856379},{"c":79.275,"h":79.37,"l":78.68,"n":529,"o":78.75,"t":"2026-10-21T16:35:00Z","v":31307,"vw":79.096824},{"c":79.21,"h":79.34,"l":79.12,"n":339,"o":79.33,"t":"2026-10-21T16:40:00Z","v":14391,"vw":79.236674},{"c":79.25,"h":79.325,"l":78.98,"n":482,"o":79.25,"t":"2026-10-21T16:45:00Z","v":29191,"vw":79.188211},{"c":79.17,"h":79.25,"l":79.04,"n":285,"o":79.235,"t":"2026-10-21T16:50:00Z","v":12904,"vw":79.141111},{"c":79.12,"h":79.165,"l":79.02,"n":362,"o":79.09,"t":"2026-10-21T16:55:00Z","v":16170,"vw":79.091799},{"c":79.24,"h":79.24,"l":79.13,"n":246,"o":79.16,"t":"2026-10-21T17:00:00Z","v":6772,"vw":79.177095},{"c":79.31,"h":79.31,"l":79.195,"n":337,"o":79.195,"t":"2026-10-21T17:05:00Z","v":11871,"vw":79.263765},{"c":79.3199,"h":79.4,"l":79.215,"n":346,"o":79.34,"t":"2026-10-21T17:10:00Z","v":17689,"vw":79.306345},{"c":79.08,"h":79.28,"l":79.08,"n":131,"o":79.28,"t":"2026-10-21T17:15:00Z","v":4864,"vw":79.179031},{"c":79.17,"h":79.17,"l":79.06,"n":197,"o":79.0875,"t":"2026-10-21T17:20:00Z","v":5174,"vw":79.119022},{"c":79.35,"h":79.35,"l":79.135,"n":265,"o":79.135,"t":"2026-10-21T17:25:00Z","v":9762,"vw":79.216307},{"c":79.705,"h":79.705,"l":79.29,"n":405,"o":79.305,"t":"2026-10-21T17:30:00Z","v":14601,"vw":79.439237},{"c":79.73,"h":79.78,"l":79.65,"n":210,"o":79.68,"t":"2026-10-21T17:35:00Z","v":8107,"vw":79.713604},{"c":80,"h":80.14,"l":79.71,"n":491,"o":79.81,"t":"2026-10-21T17:40:00Z","v":19920,"vw":79.937801},{"c":79.96,"h":80.0037,"l":79.936,"n":152,"o":79.98,"t":"2026-10-21T17:45:00Z","v":4998,"vw":79.972886},{"c":80,"h":80.08,"l":79.91,"n":241,"o":80.01,"t":"2026-10-21T17:50:00Z","v":6328,"vw":80.009344},{"c":80.18,"h":80.21,"l":80,"n":233,"o":80,"t":"2026-10-21T17:55:00Z","v":8490,"vw":80.100453},{"c":79.97,"h":80.18,"l":79.9,"n":444,"o":80.18,"t":"2026-10-21T18:00:00Z","v":19328,"vw":79.973186},{"c":79.815,"h":79.95,"l":79.64,"n":533,"o":79.92,"t":"2026-10-21T18:05:00Z","v":26304,"vw":79.845591},{"c":79.9,"h":79.9,"l":79.805,"n":153,"o":79.805,"t":"2026-10-21T18:10:00Z","v":4004,"vw":79.83875},{"c":79.87,"h":79.98,"l":79.74,"n":289,"o":79.9,"t":"2026-10-21T18:15:00Z","v":12591,"vw":79.882761},{"c":79.555,"h":79.85,"l":79.55,"n":318,"o":79.85,"t":"2026-10-21T18:20:00Z","v":9780,"vw":79.664457},{"c":79.62,"h":79.62,"l":79.52,"n":274,"o":79.54,"t":"2026-10-21T18:25:00Z","v":7946,"vw":79.577916},{"c":79.61,"h":79.65,"l":79.5,"n":295,"o":79.59,"t":"2026-10-21T18:30:00Z","v":8695,"vw":79.602859},{"c":79.46,"h":79.64,"l":79.4,"n":246,"o":79.64,"t":"2026-10-21T18:35:00Z","v":8155,"vw":79.501526},{"c":79.55,"h":79.58,"l":79.35,"n":382,"o":79.42,"t":"2026-10-21T18:40:00Z","v":16585,"vw":79.484464},{"c":79.525,"h":79.65,"l":79.47,"n":301,"o":79.49,"t":"2026-10-21T18:45:00Z","v":11813,"vw":79.542702},{"c":79.54,"h":79.54,"l":79.39,"n":271,"o":79.43,"t":"2026-10-21T18:50:00Z","v":7584,"vw":79.467876},{"c":79.29,"h":79.54,"l":79.28,"n":305,"o":79.54,"t":"2026-10-21T18:55:00Z","v":11343,"vw":79.373599},{"c":78.735,"h":79.3335,"l":78.64,"n":495,"o":79.29,"t":"2026-10-21T19:00:00Z","v":21779,"vw":78.885509},{"c":78.59,"h":78.71,"l":78.415,"n":584,"o":78.69,"t":"2026-10-21T19:05:00Z","v":30845,"vw":78.603711},{"c":78.54,"h":78.62,"l":78.47,"n":279,"o":78.59,"t":"2026-10-21T19:10:00Z","v":8376,"vw":78.583575},{"c":78.75,"h":78.81,"l":78.62,"n":494,"o":78.62,"t":"2026-10-21T19:15:00Z","v":20632,"vw":78.723018},{"c":78.88,"h":78.88,"l":78.745,"n":417,"o":78.745,"t":"2026-10-21T19:20:00Z","v":18487,"vw":78.822275},{"c":79,"h":79.08,"l":78.795,"n":604,"o":78.855,"t":"2026-10-21T19:25:00Z","v":29977,"vw":78.91943},{"c":78.995,"h":79.16,"l":78.95,"n":553,"o":78.96,"t":"2026-10-21T19:30:00Z","v":23010,"vw":79.045151},{"c":78.84,"h":79.04,"l":78.84,"n":440,"o":78.985,"t":"2026-10-21T19:35:00Z","v":13766,"vw":78.990518},{"c":78.45,"h":78.8,"l":78.4,"n":527,"o":78.8,"t":"2026-10-21T19:40:00Z","v":18103,"vw":78.596092},{"c":78.39,"h":78.55,"l":78.28,"n":756,"o":78.45,"t":"2026-10-21T19:45:00Z","v":38754,"vw":78.41362},{"c":78.27,"h":78.52,"l":78.22,"n":1208,"o":78.42,"t":"2026-10-21T19:50:00Z","v":60338,"vw":78.420611},{"c":78.21,"h":78.33,"l":78.02,"n":3604,"o":78.29,"t":"2026-10-21T19:55:00Z","v":209100,"vw":78.148343},{"c":78.26,"h":78.26,"l":78.205,"n":43,"o":78.205,"t":"2026-10-21T20:00:00Z","v":300518,"vw":78.259815},{"c":78.49,"h":78.49,"l":77.07,"n":221,"o":77.07,"t":"2026-10-22T13:30:00Z","v":23280,"vw":77.648184},{"c":78.275,"h":78.58,"l":78.01,"n":232,"o":78.35,"t":"2026-10-22T13:35:00Z","v":13097,"vw":78.325665},{"c":78.525,"h":78.66,"l":78.03,"n":276,"o":78.29,"t":"2026-10-22T13:40:00Z","v":16931,"vw":78.42975},{"c":78.4,"h":78.84,"l":78.39,"n":175,"o":78.52,"t":"2026-10-22T13:45:00Z","v":8834,"vw":78.568912},{"c":78.235,"h":78.77,"l":77.95,"n":198,"o":78.4,"t":"2026-10-22T13:50:00Z","v":7664,"vw":78.355364},{"c":78.57,"h":78.57,"l":78.06,"n":263,"o":78.235,"t":"2026-10-22T13:55:00Z","v":24919,"vw":78.263718},{"c":78.6,"h":79,"l":78.49,"n":408,"o":78.685,"t":"2026-10-22T14:00:00Z","v":23574,"vw":78.729065},{"c":78.98,"h":79.1677,"l":78.57,"n":319,"o":78.725,"t":"2026-10-22T14:05:00Z","v":11193,"vw":78.942805},{"c":78.48,"h":79.08,"l":78.44,"n":546,"o":78.88,"t":"2026-10-22T14:10:00Z","v":41043,"vw":78.911478},{"c":78.67,"h":78.84,"l":78.455,"n":385,"o":78.53,"t":"2026-10-22T14:15:00Z","v":14940,"vw":78.678546},{"c":78.78,"h":78.81,"l":78.5,"n":344,"o":78.54,"t":"2026-10-22T14:20:00Z","v":13214,"vw":78.694313},{"c":79.3,"h":79.3,"l":78.7,"n":474,"o":78.79,"t":"2026-10-22T14:25:00Z","v":25622,"vw":78.982094},{"c":78.96,"h":79.42,"l":78.95,"n":315,"o":79.2875,"t":"2026-10-22T14:30:00Z","v":11507,"vw":79.232529},{"c":79.155,"h":79.25,"l":78.88,"n":365,"o":79.0851,"t":"2026-10-22T14:35:00Z","v":35117,"vw":79.020571},{"c":79.485,"h":79.55,"l":79.105,"n":339,"o":79.155,"t":"2026-10-22T14:40:00Z","v":20944,"vw":79.288096},{"c":79.225,"h":79.485,"l":79.205,"n":467,"o":79.485,"t":"2026-10-22T14:45:00Z","v":26678,"vw":79.291119},{"c":79.255,"h":79.28,"l":79.055,"n":366,"o":79.225,"t":"2026-10-22T14:50:00Z","v":34851,"vw":79.191714},{"c":79.36,"h":79.39,"l":79.12,"n":521,"o":79.28,"t":"2026-10-22T14:55:00Z","v":43472,"vw":79.259864},{"c":79.16,"h":79.395,"l":79.0804,"n":390,"o":79.36,"t":"2026-10-22T15:00:00Z","v":35752,"vw":79.262931},{"c":79.405,"h":79.51,"l":79.25,"n":285,"o":79.25,"t":"2026-10-22T15:05:00Z","v":16289,"vw":79.329148},{"c":79.56,"h":79.645,"l":79.36,"n":468,"o":79.47,"t":"2026-10-22T15:10:00Z","v":32973,"vw":79.515826},{"c":79.555,"h":79.615,"l":79.3701,"n":360,"o":79.56,"t":"2026-10-22T15:15:00Z","v":27173,"vw":79.49571},{"c":79.84,"h":79.9337,"l":79.47,"n":416,"o":79.555,"t":"2026-10-22T15:20:00Z","v":40793,"vw":79.590724},{"c":80.55,"h":80.59,"l":79.825,"n":756,"o":79.8359,"t":"2026-10-22T15:25:00Z","v":100520,"vw":80.028286},{"c":80.575,"h":80.665,"l":80.42,"n":316,"o":80.56,"t":"2026-10-22T15:30:00Z","v":17298,"vw":80.537235},{"c":80.61,"h":80.755,"l":80.575,"n":326,"o":80.575,"t":"2026-10-22T15:35:00Z","v":13322,"vw":80.672194},{"c":80.75,"h":80.78,"l":80.52,"n":256,"o":80.68,"t":"2026-10-22T15:40:00Z","v":9007,"vw":80.645511},{"c":81.445,"h":81.52,"l":80.75,"n":667,"o":80.75,"t":"2026-10-22T15:45:00Z","v":40642,"vw":81.21443},{"c":81.81,"h":82.035,"l":81.36,"n":511,"o":81.49,"t":"2026-10-22T15:50:00Z","v":32066,"vw":81.640071},{"c":81.81,"h":81.945,"l":81.42,"n":443,"o":81.75,"t":"2026-10-22T15:55:00Z","v":35230,"vw":81.564863},{"c":81.8525,"h":81.93,"l":81.69,"n":237,"o":81.93,"t":"2026-10-22T16:00:00Z","v":11894,"vw":81.795261},{"c":81.69,"h":81.9165,"l":81.59,"n":310,"o":81.86,"t":"2026-10-22T16:05:00Z","v":18108,"vw":81.708964},{"c":81.14,"h":81.76,"l":81.01,"n":280,"o":81.76,"t":"2026-10-22T16:10:00Z","v":9480,"vw":81.404574},{"c":80.605,"h":81.2,"l":80.605,"n":266,"o":81.1077,"t":"2026-10-22T16:15:00Z","v":8861,"vw":80.948582},{"c":80.625,"h":80.72,"l":80.3,"n":331,"o":80.59,"t":"2026-10-22T16:20:00Z","v":20132,"vw":80.486893},{"c":80.2,"h":80.64,"l":80.155,"n":379,"o":80.63,"t":"2026-10-22T16:25:00Z","v":24590,"vw":80.425942},{"c":80.45,"h":80.46,"l":80.195,"n":211,"o":80.3,"t":"2026-10-22T16:30:00Z","v":8983,"vw":80.309166},{"c":80.54,"h":80.54,"l":80.4084,"n":154,"o":80.455,"t":"2026-10-22T16:35:00Z","v":5257,"vw":80.443757},{"c":80.53,"h":80.6,"l":80.43,"n":521,"o":80.54,"t":"2026-10-22T16:40:00Z","v":24714,"vw":80.516312},{"c":80.735,"h":80.91,"l":80.6,"n":463,"o":80.6,"t":"2026-10-22T16:45:00Z","v":21407,"vw":80.756178},{"c":80.48,"h":80.84,"l":80.48,"n":266,"o":80.82,"t":"2026-10-22T16:50:00Z","v":10979,"vw":80.636453},{"c":80.73,"h":80.85,"l":80.54,"n":279,"o":80.54,"t":"2026-10-22T16:55:00Z","v":13401,"vw":80.676526},{"c":80.61,"h":80.94,"l":80.61,"n":358,"o":80.82,"t":"2026-10-22T17:00:00Z","v":19725,"vw":80.721438},{"c":80.675,"h":80.78,"l":80.5901,"n":369,"o":80.61,"t":"2026-10-22T17:05:00Z","v":21655,"vw":80.709425},{"c":80.505,"h":80.74,"l":80.35,"n":663,"o":80.675,"t":"2026-10-22T17:10:00Z","v":36413,"vw":80.571341},{"c":80.52,"h":80.63,"l":80.4,"n":335,"o":80.6,"t":"2026-10-22T17:15:00Z","v":15245,"vw":80.474922},{"c":80.715,"h":80.8585,"l":80.4,"n":592,"o":80.52,"t":"2026-10-22T17:20:00Z","v":41260,"vw":80.601208},{"c":80.705,"h":80.77,"l":80.62,"n":279,"o":80.715,"t":"2026-10-22T17:25:00Z","v":12294,"vw":80.695296},{"c":80.975,"h":81.075,"l":80.6781,"n":424,"o":80.705,"t":"2026-10-22T17:30:00Z","v":25528,"vw":80.846499},{"c":81.025,"h":81.08,"l":80.9,"n":324,"o":80.975,"t":"2026-10-22T17:35:00Z","v":11978,"vw":80.9966},{"c":81.15,"h":81.15,"l":81.02,"n":328,"o":81.025,"t":"2026-10-22T17:40:00Z","v":9042,"vw":81.097292},{"c":81.105,"h":81.19,"l":81.09,"n":287,"o":81.15,"t":"2026-10-22T17:45:00Z","v":8290,"vw":81.133783},{"c":81.02,"h":81.2,"l":81,"n":355,"o":81.105,"t":"2026-10-22T17:50:00Z","v":13788,"vw":81.081344},{"c":81.265,"h":81.265,"l":80.99,"n":257,"o":81.01,"t":"2026-10-22T17:55:00Z","v":7424,"vw":81.136166},{"c":81.08,"h":81.23,"l":80.99,"n":423,"o":81.19,"t":"2026-10-22T18:00:00Z","v":15447,"vw":81.13074},{"c":81.065,"h":81.14,"l":81.065,"n":205,"o":81.125,"t":"2026-10-22T18:05:00Z","v":5595,"vw":81.105337},{"c":81.05,"h":81.1,"l":80.9375,"n":369,"o":81.05,"t":"2026-10-22T18:10:00Z","v":17222,"vw":81.009793},{"c":81.29,"h":81.31,"l":80.981,"n":330,"o":81.04,"t":"2026-10-22T18:15:00Z","v":11583,"vw":81.191385},{"c":81.14,"h":81.485,"l":81.14,"n":310,"o":81.265,"t":"2026-10-22T18:20:00Z","v":13919,"vw":81.395494},{"c":81.07,"h":81.26,"l":80.995,"n":319,"o":81.16,"t":"2026-10-22T18:25:00Z","v":13992,"vw":81.116518},{"c":80.69,"h":81.055,"l":80.67,"n":413,"o":81.045,"t":"2026-10-22T18:30:00Z","v":20961,"vw":80.827777},{"c":80.88,"h":80.92,"l":80.4601,"n":246,"o":80.655,"t":"2026-10-22T18:35:00Z","v":8405,"vw":80.640424},{"c":81.025,"h":81.11,"l":80.87,"n":298,"o":80.98,"t":"2026-10-22T18:40:00Z","v":15833,"vw":81.01705},{"c":80.985,"h":81.1,"l":80.96,"n":242,"o":81.025,"t":"2026-10-22T18:45:00Z","v":8419,"vw":81.017443},{"c":81.0575,"h":81.15,"l":80.96,"n":341,"o":80.98,"t":"2026-10-22T18:50:00Z","v":15539,"vw":81.050868},{"c":80.83,"h":81.11,"l":80.815,"n":270,"o":81.095,"t":"2026-10-22T18:55:00Z","v":9295,"vw":80.968003},{"c":80.88,"h":80.97,"l":80.6877,"n":339,"o":80.96,"t":"2026-10-22T19:00:00Z","v":16301,"vw":80.828641},{"c":81.04,"h":81.04,"l":80.875,"n":306,"o":80.875,"t":"2026-10-22T19:05:00Z","v":11795,"vw":80.968572},{"c":80.86,"h":81.065,"l":80.8,"n":432,"o":81,"t":"2026-10-22T19:10:00Z","v":25508,"vw":80.966057},{"c":80.9,"h":80.9,"l":80.76,"n":307,"o":80.86,"t":"2026-10-22T19:15:00Z","v":13618,"vw":80.831883},{"c":81.03,"h":81.06,"l":80.84,"n":490,"o":80.84,"t":"2026-10-22T19:20:00Z","v":19797,"vw":80.970886},{"c":80.845,"h":80.99,"l":80.805,"n":368,"o":80.99,"t":"2026-10-22T19:25:00Z","v":14087,"vw":80.883322},{"c":80.905,"h":81.02,"l":80.74,"n":537,"o":80.89,"t":"2026-10-22T19:30:00Z","v":24732,"vw":80.906934},{"c":80.865,"h":81,"l":80.75,"n":461,"o":80.87,"t":"2026-10-22T19:35:00Z","v":19752,"vw":80.889063},{"c":81.325,"h":81.37,"l":80.77,"n":835,"o":80.86,"t":"2026-10-22T19:40:00Z","v":90598,"vw":80.848024},{"c":81.31,"h":81.37,"l":81.09,"n":860,"o":81.37,"t":"2026-10-22T19:45:00Z","v":82624,"vw":81.311446},{"c":81.49,"h":81.67,"l":81.33,"n":1181,"o":81.38,"t":"2026-10-22T19:50:00Z","v":69077,"vw":81.545923},{"c":81.69,"h":81.72,"l":81.44,"n":3472,"o":81.51,"t":"2026-10-22T19:55:00Z","v":235732,"vw":81.55368},{"c":81.69,"h":81.69,"l":81.69,"n":37,"o":81.69,"t":"2026-10-22T20:00:00Z","v":341565,"vw":81.69}],"history":[{"c":230.38,"h":230.53,"l":226.7,"n":19278,"o":229.15,"t":"2024-10-21T04:00:00Z","v":1425594,"vw":229.286026},{"c":231.3,"h":231.63,"l":227.09,"n":15288,"o":228.66,"t":"2024-10-22T04:00:00Z","v":1255434,"vw":230.481156},{"c":229,"h":231.95,"l":227.63,"n":11086,"o":231.54,"t":"2024-10-23T04:00:00Z","v":446591,"vw":229.222942},{"c":228.16,"h":230.665,"l":226.75,"n":14317,"o":229.93,"t":"2024-10-24T04:00:00Z","v":897505,"vw":228.0811},{"c":224.92,"h":227.78,"l":222.5,"n":18578,"o":227.78,"t":"2024-10-25T04:00:00Z","v":1376520,"vw":225.002896},{"c":226,"h":228.54,"l":223.19,"n":18150,"o":225.02,"t":"2024-10-28T04:00:00Z","v":1144311,"vw":226.36474},{"c":227.62,"h":227.62,"l":221.88,"n":20535,"o":224.49,"t":"2024-10-29T04:00:00Z","v":1779124,"vw":225.075467},{"c":236.8,"h":244.04,"l":233.4259,"n":37145,"o":241.91,"t":"2024-10-30T04:00:00Z","v":3106912,"vw":237.238362},{"c":232.77,"h":235.41,"l":232.02,"n":20539,"o":235.41,"t":"2024-10-31T04:00:00Z","v":1329653,"vw":233.381076},{"c":231.16,"h":234.63,"l":231.16,"n":16499,"o":233.65,"t":"2024-11-01T04:00:00Z","v":912277,"vw":232.386601},{"c":227.13,"h":231.43,"l":227.03,"n":15920,"o":230.37,"t":"2024-11-04T05:00:00Z","v":843270,"vw":228.596688},{"c":229.15,"h":229.41,"l":226,"n":19104,"o":227.23,"t":"2024-11-05T05:00:00Z","v":1567681,"vw":227.580255},{"c":238.1,"h":238.39,"l":232.92,"n":29860,"o":234.28,"t":"2024-11-06T05:00:00Z","v":2263393,"vw":236.452511},{"c":237.98,"h":239.76,"l":236.085,"n":28743,"o":237.19,"t":"2024-11-07T05:00:00Z","v":2031500,"vw":238.032296},{"c":248.04,"h":250.4687,"l":236.93,"n":39633,"o":237.12,"t":"2024-11-08T05:00:00Z","v":2675579,"vw":247.063882},{"c":251.01,"h":251.61,"l":245.24,"n":29327,"o":247.43,"t":"2024-11-11T05:00:00Z","v":1568435,"vw":248.722986},{"c":248.17,"h":249.33,"l":242.35,"n":36642,"o":242.35,"t":"2024-11-12T05:00:00Z","v":2676958,"vw":246.770781},{"c":265.52,"h":266.22,"l":258.44,"n":49516,"o":264.03,"t":"2024-11-13T05:00:00Z","v":3532060,"vw":262.510021},{"c":267,"h":269.9,"l":262.8,"n":36404,"o":262.8,"t":"2024-11-14T05:00:00Z","v":2808557,"vw":267.037498},{"c":265.45,"h":267.095,"l":260.76,"n":38711,"o":262.86,"t":"2024-11-15T05:00:00Z","v":2583160,"vw":264.122395},{"c":267,"h":267.23,"l":261.415,"n":24156,"o":263.74,"t":"2024-11-18T05:00:00Z","v":1938251,"vw":265.911041},{"c":263.39,"h":267.26,"l":262.75,"n":26215,"o":265,"t":"2024-11-19T05:00:00Z","v":1726123,"vw":264.359155},{"c":263.37,"h":264.841,"l":261.57,"n":23295,"o":263,"t":"2024-11-20T05:00:00Z","v":1591985,"vw":263.362172},{"c":266.72,"h":270.9544,"l":262.73,"n":22572,"o":263.69,"t":"2024-11-21T05:00:00Z","v":1331739,"vw":266.49995},{"c":275.52,"h":275.63,"l":269.3701,"n":27759,"o":272.13,"t":"2024-11-22T05:00:00Z","v":2329847,"vw":273.36612},{"c":278.35,"h":279.04,"l":274.41,"n":30167,"o":276.36,"t":"2024-11-25T05:00:00Z","v":3071824,"vw":277.709021},{"c":275.74,"h":278,"l":274.82,"n":21403,"o":277.56,"t":"2024-11-26T05:00:00Z","v":1148000,"vw":276.026062},{"c":273.33,"h":275.82,"l":273.26,"n":14054,"o":273.9,"t":"2024-11-27T05:00:00Z","v":683383,"vw":274.398727},{"c":276.32,"h":277.5,"l":272.82,"n":9742,"o":273.3,"t":"2024-11-29T05:00:00Z","v":554027,"vw":275.271545},{"c":278,"h":278.03,"l":273.76,"n":18440,"o":275,"t":"2024-12-02T05:00:00Z","v":878596,"vw":276.624224},{"c":282.64,"h":282.715,"l":279.635,"n":20695,"o":279.82,"t":"2024-12-03T05:00:00Z","v":1279951,"vw":281.582464},{"c":278.02,"h":282.7,"l":272.58,"n":25158,"o":282.7,"t":"2024-12-04T05:00:00Z","v":1358167,"vw":278.680901},{"c":279.61,"h":281.22,"l":278.16,"n":12988,"o":278.83,"t":"2024-12-05T05:00:00Z","v":1371584,"vw":280.235016},{"c":280.38,"h":284.79,"l":272.1325,"n":27204,"o":281.65,"t":"2024-12-06T05:00:00Z","v":1536073,"vw":280.061141},{"c":271.52,"h":278.59,"l":271,"n":32719,"o":275.64,"t":"2024-12-09T05:00:00Z","v":2045512,"vw":274.009899},{"c":274.71,"h":277.055,"l":271.6,"n":20820,"o":271.6,"t":"2024-12-10T05:00:00Z","v":1349086,"vw":274.80327},{"c":277.47,"h":280.595,"l":276.53,"n":17755,"o":280.34,"t":"2024-12-11T05:00:00Z","v":1021173,"vw":277.665438},{"c":281.15,"h":281.89,"l":276.5,"n":16816,"o":276.5,"t":"2024-12-12T05:00:00Z","v":1091639,"vw":280.785335},{"c":277.71,"h":283.45,"l":275.83,"n":21660,"o":283.45,"t":"2024-12-13T05:00:00Z","v":1224678,"vw":277.693394},{"c":275.96,"h":278.62,"l":275.07,"n":22654,"o":275.9,"t":"2024-12-16T05:00:00Z","v":1153808,"vw":276.75849},{"c":273.25,"h":275.6,"l":272,"n":28193,"o":275.6,"t":"2024-12-17T05:00:00Z","v":1768766,"vw":273.704672},{"c":265.41,"h":275.4,"l":262.48,"n":23516,"o":273.43,"t":"2024-12-18T05:00:00Z","v":1172953,"vw":268.448375},{"c":261.34,"h":268.67,"l":259.13,"n":28798,"o":267.1,"t":"2024-12-19T05:00:00Z","v":1214957,"vw":262.163138},{"c":264.78,"h":266.62,"l":259.78,"n":33060,"o":261.45,"t":"2024-12-20T05:00:00Z","v":3256079,"vw":264.477763},{"c":261.03,"h":263.97,"l":259.12,"n":22303,"o":263.97,"t":"2024-12-23T05:00:00Z","v":980843,"vw":261.306903},{"c":261.49,"h":262.9,"l":257.89,"n":9204,"o":260.99,"t":"2024-12-24T05:00:00Z","v":470361,"vw":260.965486},{"c":259.29,"h":263.31,"l":258.6,"n":13184,"o":262,"t":"2024-12-26T05:00:00Z","v":589815,"vw":260.101861},{"c":261.8,"h":262.45,"l":258.54,"n":19427,"o":259.34,"t":"2024-12-27T05:00:00Z","v":979276,"vw":260.662744},{"c":258.04,"h":261.64,"l":257.55,"n":15680,"o":260.05,"t":"2024-12-30T05:00:00Z","v":896683,"vw":258.857501},{"c":258.45,"h":261.42,"l":256.74,"n":14884,"o":258.3,"t":"2024-12-31T05:00:00Z","v":740981,"vw":258.213296},{"c":254.64,"h":260.14,"l":254.39,"n":20613,"o":257.99,"t":"2025-01-02T05:00:00Z","v":1021917,"vw":256.482857},{"c":256.76,"h":256.76,"l":251.81,"n":18353,"o":255.91,"t":"2025-01-03T05:00:00Z","v":981953,"vw":255.157656},{"c":255.12,"h":260.6,"l":254.78,"n":19907,"o":258.49,"t":"2025-01-06T05:00:00Z","v":1071628,"vw":257.923944},{"c":251.86,"h":260.43,"l":251.54,"n":22564,"o":259.07,"t":"2025-01-07T05:00:00Z","v":1210347,"vw":253.99847},{"c":255.88,"h":256.38,"l":249.4575,"n":36068,"o":250,"t":"2025-01-08T05:00:00Z","v":1927200,"vw":254.894486},{"c":254,"h":255.21,"l":247.74,"n":29119,"o":249.6,"t":"2025-01-10T05:00:00Z","v":1598578,"vw":252.48448},{"c":256.6,"h":257.24,"l":251.54,"n":17933,"o":253,"t":"2025-01-13T05:00:00Z","v":1004866,"vw":255.684012},{"c":259.6,"h":263.53,"l":258.05,"n":24871,"o":260.65,"t":"2025-01-14T05:00:00Z","v":1644965,"vw":261.246705},{"c":255.31,"h":265.08,"l":248.4,"n":26193,"o":265.08,"t":"2025-01-15T05:00:00Z","v":1698882,"vw":257.899077},{"c":257.56,"h":259.95,"l":254.99,"n":22352,"o":257.68,"t":"2025-01-16T05:00:00Z","v":1236986,"vw":257.509917},{"c":263.1,"h":263.36,"l":259.835,"n":20829,"o":261.1,"t":"2025-01-17T05:00:00Z","v":1200604,"vw":261.524838},{"c":269.13,"h":273.68,"l":267.5549,"n":21844,"o":268.48,"t":"2025-01-21T05:00:00Z","v":1466284,"vw":270.289592},{"c":266.82,"h":273.695,"l":266.215,"n":20340,"o":273.1,"t":"2025-01-22T05:00:00Z","v":1131222,"vw":269.569904},{"c":267.89,"h":269.55,"l":264.95,"n":15220,"o":265.04,"t":"2025-01-23T05:00:00Z","v":1002649,"vw":268.127},{"c":267.27,"h":269.68,"l":265.9,"n":17168,"o":267.16,"t":"2025-01-24T05:00:00Z","v":894112,"vw":267.36944},{"c":262.69,"h":264.62,"l":259.76,"n":20065,"o":263.89,"t":"2025-01-27T05:00:00Z","v":1268380,"vw":262.566803},{"c":267.69,"h":268.27,"l":264.29,"n":20166,"o":264.91,"t":"2025-01-28T05:00:00Z","v":1033090,"vw":266.881154},{"c":268.63,"h":268.68,"l":265.45,"n":14449,"o":266.16,"t":"2025-01-29T05:00:00Z","v":618150,"vw":267.419955},{"c":271.99,"h":274.28,"l":270.18,"n":15258,"o":271.53,"t":"2025-01-30T05:00:00Z","v":1089664,"vw":272.514518},{"c":266.97,"h":273.555,"l":266.32,"n":20119,"o":272.53,"t":"2025-01-31T05:00:00Z","v":1068802,"vw":269.087097},{"c":263.44,"h":265.23,"l":261.15,"n":16643,"o":263.24,"t":"2025-02-03T05:00:00Z","v":764633,"vw":263.376273},{"c":263.35,"h":264.3,"l":258.855,"n":26382,"o":259.3,"t":"2025-02-04T05:00:00Z","v":1503025,"vw":261.334486},{"c":266.24,"h":268.03,"l":261.81,"n":18512,"o":266.66,"t":"2025-02-05T05:00:00Z","v":1031381,"vw":265.272064},{"c":266.12,"h":267.2,"l":263.179,"n":18482,"o":263.62,"t":"2025-02-06T05:00:00Z","v":1176691,"vw":265.533347},{"c":268.54,"h":268.6,"l":265.07,"n":17641,"o":266.83,"t":"2025-02-07T05:00:00Z","v":838464,"vw":267.261574},{"c":269.3,"h":270.67,"l":265.045,"n":19012,"o":270.25,"t":"2025-02-10T05:00:00Z","v":1275312,"vw":268.499498},{"c":269.18,"h":271.21,"l":262.26,"n":24776,"o":267.71,"t":"2025-02-11T05:00:00Z","v":1986622,"vw":267.83791},{"c":278.4,"h":278.4,"l":268.21,"n":28120,"o":269.18,"t":"2025-02-12T05:00:00Z","v":1833635,"vw":274.449729},{"c":282.22,"h":283.96,"l":274.675,"n":30152,"o":281.52,"t":"2025-02-13T05:00:00Z","v":1639069,"vw":280.67104},{"c":298.81,"h":299.73,"l":283.67,"n":52536,"o":290.23,"t":"2025-02-14T05:00:00Z","v":3875345,"vw":295.649748},{"c":294.28,"h":297.4499,"l":290.88,"n":32397,"o":295.1,"t":"2025-02-18T05:00:00Z","v":2256431,"vw":294.369061},{"c":291.75,"h":293.87,"l":289.44,"n":20980,"o":291.08,"t":"2025-02-19T05:00:00Z","v":1088853,"vw":291.851594},{"c":287.74,"h":290.85,"l":283.12,"n":23844,"o":290.29,"t":"2025-02-20T05:00:00Z","v":1207911,"vw":286.661084},{"c":272.61,"h":287.27,"l":272.14,"n":34146,"o":286.13,"t":"2025-02-21T05:00:00Z","v":1641682,"vw":277.514664},{"c":270.26,"h":274.31,"l":267.91,"n":31027,"o":272.19,"t":"2025-02-24T05:00:00Z","v":1520812,"vw":270.419152},{"c":260.49,"h":272.29,"l":255.5,"n":62343,"o":271.64,"t":"2025-02-25T05:00:00Z","v":3825020,"vw":261.047571},{"c":273.22,"h":275.5,"l":264.555,"n":36678,"o":264.87,"t":"2025-02-26T05:00:00Z","v":2112006,"vw":272.325505},{"c":271.77,"h":276.89,"l":269.645,"n":26115,"o":269.89,"t":"2025-02-27T05:00:00Z","v":1285488,"vw":272.901977},{"c":280.59,"h":280.78,"l":270.92,"n":30144,"o":271.58,"t":"2025-02-28T05:00:00Z","v":2031549,"vw":277.046472},{"c":271.2,"h":281.4,"l":269.24,"n":32208,"o":279.85,"t":"2025-03-03T05:00:00Z","v":1693562,"vw":274.623609},{"c":266.15,"h":269.42,"l":259.05,"n":47260,"o":268.59,"t":"2025-03-04T05:00:00Z","v":2419107,"vw":264.720716},{"c":269.97,"h":272.43,"l":263,"n":47485,"o":267.065,"t":"2025-03-05T05:00:00Z","v":3053382,"vw":268.568175},{"c":257.21,"h":264.43,"l":254.92,"n":33556,"o":262.05,"t":"2025-03-06T05:00:00Z","v":2570956,"vw":259.166133},{"c":248.26,"h":256.05,"l":239.37,"n":49579,"o":255.055,"t":"2025-03-07T05:00:00Z","v":3095809,"vw":246.478336},{"c":227.5,"h":243.175,"l":219.01,"n":95248,"o":243.12,"t":"2025-03-10T04:00:00Z","v":6211958,"vw":227.320759},{"c":231.12,"h":234.98,"l":226.47,"n":52217,"o":229.38,"t":"2025-03-11T04:00:00Z","v":3532435,"vw":230.652906},{"c":234.01,"h":242.99,"l":231.07,"n":44818,"o":238.05,"t":"2025-03-12T04:00:00Z","v":2755035,"vw":235.178335},{"c":231.46,"h":236.615,"l":231.29,"n":34705,"o":233.665,"t":"2025-03-13T04:00:00Z","v":2045843,"vw":232.699619},{"c":237.24,"h":237.66,"l":233.34,"n":28751,"o":233.92,"t":"2025-03-14T04:00:00Z","v":1675979,"vw":235.834873},{"c":239.42,"h":239.9,"l":234.96,"n":31535,"o":235.2,"t":"2025-03-17T04:00:00Z","v":2005978,"vw":237.85033},{"c":234.04,"h":241.96,"l":232.87,"n":33630,"o":239.74,"t":"2025-03-18T04:00:00Z","v":2243105,"vw":235.953782},{"c":241.67,"h":243.69,"l":233.9,"n":36192,"o":236.29,"t":"2025-03-19T04:00:00Z","v":2144604,"vw":239.256329},{"c":240.85,"h":245.335,"l":240.07,"n":38486,"o":241.5,"t":"2025-03-20T04:00:00Z","v":2822970,"vw":242.75385},{"c":241,"h":243.68,"l":236.6,"n":59552,"o":237.76,"t":"2025-03-21T04:00:00Z","v":5441441,"vw":240.357506},{"c":246.49,"h":248.38,"l":243.025,"n":35465,"o":243.03,"t":"2025-03-24T04:00:00Z","v":2411074,"vw":247.149844},{"c":241.12,"h":246.13,"l":238.88,"n":29217,"o":245.75,"t":"2025-03-25T04:00:00Z","v":2948744,"vw":242.029685},{"c":236.26,"h":238.955,"l":234.78,"n":30148,"o":238.28,"t":"2025-03-26T04:00:00Z","v":2956114,"vw":237.003336},{"c":237.29,"h":239.18,"l":234.495,"n":23505,"o":235.62,"t":"2025-03-27T04:00:00Z","v":3506728,"vw":237.161902},{"c":228.82,"h":238.55,"l":226.92,"n":31472,"o":237.705,"t":"2025-03-28T04:00:00Z","v":3312392,"vw":229.928349},{"c":221.55,"h":223.91,"l":214.09,"n":40167,"o":221.88,"t":"2025-03-31T04:00:00Z","v":5034971,"vw":220.048421},{"c":222.82,"h":222.94,"l":214.27,"n":42476,"o":220.54,"t":"2025-04-01T04:00:00Z","v":3568988,"vw":219.49655},{"c":229.45,"h":231.35,"l":223.88,"n":34371,"o":224.63,"t":"2025-04-02T04:00:00Z","v":2795314,"vw":228.414989},{"c":217.62,"h":221.275,"l":214.885,"n":50305,"o":216.72,"t":"2025-04-03T04:00:00Z","v":2788100,"vw":218.13698},{"c":206.32,"h":210.94,"l":202.38,"n":57154,"o":206.32,"t":"2025-04-04T04:00:00Z","v":3987208,"vw":207.00182},{"c":213.23,"h":219.69,"l":196.875,"n":60456,"o":200.89,"t":"2025-04-07T04:00:00Z","v":3669168,"vw":209.988311},{"c":212.5,"h":224.51,"l":210.4401,"n":59986,"o":218.79,"t":"2025-04-08T04:00:00Z","v":4672117,"vw":217.760338},{"c":236.67,"h":239.95,"l":211.62,"n":55850,"o":214.04,"t":"2025-04-09T04:00:00Z","v":4330762,"vw":226.15474},{"c":229.65,"h":231.76,"l":220.94,"n":38288,"o":228.19,"t":"2025-04-10T04:00:00Z","v":2127030,"vw":228.056454},{"c":231.76,"h":232.56,"l":224.33,"n":39664,"o":228.89,"t":"2025-04-11T04:00:00Z","v":2606516,"vw":229.642675},{"c":232.58,"h":235.855,"l":229.98,"n":28277,"o":235.77,"t":"2025-04-14T04:00:00Z","v":1665755,"vw":232.392088},{"c":229.9,"h":235.325,"l":228.33,"n":27962,"o":234.96,"t":"2025-04-15T04:00:00Z","v":1685115,"vw":230.135868},{"c":227.18,"h":227.96,"l":222.47,"n":27746,"o":225.37,"t":"2025-04-16T04:00:00Z","v":1664173,"vw":225.775147},{"c":227.66,"h":230.74,"l":225.955,"n":21908,"o":228.17,"t":"2025-04-17T04:00:00Z","v":1658665,"vw":228.294319},{"c":221.5,"h":226.575,"l":218.6,"n":21080,"o":226.09,"t":"2025-04-21T04:00:00Z","v":1127200,"vw":220.975139},{"c":227.6,"h":228.46,"l":219.23,"n":31126,"o":221.17,"t":"2025-04-22T04:00:00Z","v":2066592,"vw":225.36113},{"c":231.91,"h":236.84,"l":230.13,"n":27866,"o":233.8,"t":"2025-04-23T04:00:00Z","v":1518134,"vw":233.509253},{"c":230.29,"h":233.525,"l":229.48,"n":44660,"o":230.53,"t":"2025-04-24T04:00:00Z","v":2924921,"vw":230.931917},{"c":233.15,"h":233.25,"l":227.395,"n":37135,"o":229.3,"t":"2025-04-25T04:00:00Z","v":2359816,"vw":230.534216},{"c":235.28,"h":238.21,"l":232.01,"n":34571,"o":235.01,"t":"2025-04-28T04:00:00Z","v":2158736,"vw":234.687205},{"c":238.62,"h":239.39,"l":235.73,"n":18882,"o":235.84,"t":"2025-04-29T04:00:00Z","v":1424791,"vw":238.093011},{"c":240.99,"h":241.015,"l":233.1,"n":23052,"o":234.94,"t":"2025-04-30T04:00:00Z","v":1301550,"vw":239.13916},{"c":242.11,"h":244.27,"l":241.57,"n":22019,"o":243.03,"t":"2025-05-01T04:00:00Z","v":1534081,"vw":242.763736},{"c":248.68,"h":250,"l":245.285,"n":24894,"o":245.82,"t":"2025-05-02T04:00:00Z","v":1354627,"vw":248.150561},{"c":249.25,"h":251.5,"l":247.3029,"n":24464,"o":248,"t":"2025-05-05T04:00:00Z","v":1586179,"vw":249.768568},{"c":245.41,"h":249.38,"l":244.38,"n":28510,"o":248.8,"t":"2025-05-06T04:00:00Z","v":2181689,"vw":246.485286},{"c":242.36,"h":245.67,"l":241.54,"n":39930,"o":242.93,"t":"2025-05-07T04:00:00Z","v":2453981,"vw":243.355833},{"c":241.19,"h":246.7,"l":230.625,"n":75152,"o":235.1,"t":"2025-05-08T04:00:00Z","v":4609432,"vw":239.105388},{"c":234.47,"h":244.99,"l":234.45,"n":31720,"o":243.805,"t":"2025-05-09T04:00:00Z","v":1691406,"vw":237.521118},{"c":247.23,"h":248.25,"l":242.51,"n":35240,"o":246.685,"t":"2025-05-12T04:00:00Z","v":1832908,"vw":246.338947},{"c":241.84,"h":246.95,"l":241.695,"n":33217,"o":246.95,"t":"2025-05-13T04:00:00Z","v":1647908,"vw":243.796283},{"c":248.05,"h":249.14,"l":240.28,"n":32335,"o":242.25,"t":"2025-05-14T04:00:00Z","v":1373228,"vw":247.188983},{"c":244.1,"h":246.33,"l":241.95,"n":22935,"o":245.32,"t":"2025-05-15T04:00:00Z","v":1125679,"vw":244.3085},{"c":249.01,"h":250.94,"l":243.92,"n":32028,"o":244.95,"t":"2025-05-16T04:00:00Z","v":1502188,"vw":248.803895},{"c":249.35,"h":250.43,"l":246.62,"n":25350,"o":247.96,"t":"2025-05-19T04:00:00Z","v":1186747,"vw":248.722694},{"c":246.89,"h":249.44,"l":245.305,"n":23419,"o":248.46,"t":"2025-05-20T04:00:00Z","v":1427952,"vw":246.739413},{"c":239.96,"h":246.565,"l":239.725,"n":35687,"o":244,"t":"2025-05-21T04:00:00Z","v":1773863,"vw":243.286723},{"c":238.17,"h":240.81,"l":237.1,"n":23956,"o":239.74,"t":"2025-05-22T04:00:00Z","v":1504331,"vw":238.588939},{"c":240.98,"h":243.5,"l":234.38,"n":24642,"o":234.81,"t":"2025-05-23T04:00:00Z","v":1188063,"vw":241.192147},{"c":245.22,"h":245.7,"l":241.55,"n":33464,"o":242.15,"t":"2025-05-27T04:00:00Z","v":1873864,"vw":244.219234},{"c":246.89,"h":247.745,"l":244.55,"n":24017,"o":245.57,"t":"2025-05-28T04:00:00Z","v":1157466,"vw":246.371049},{"c":249.25,"h":249.37,"l":245.49,"n":19344,"o":247.81,"t":"2025-05-29T04:00:00Z","v":1006296,"vw":248.056341},{"c":252.7,"h":253.68,"l":248.47,"n":28712,"o":249.5,"t":"2025-05-30T04:00:00Z","v":2029294,"vw":252.128837},{"c":245.83,"h":249.29,"l":243,"n":50011,"o":243.615,"t":"2025-06-02T04:00:00Z","v":2740678,"vw":245.706622},{"c":246.57,"h":248.82,"l":244.625,"n":21850,"o":245.66,"t":"2025-06-03T04:00:00Z","v":886774,"vw":247.022213},{"c":244.08,"h":246.25,"l":243.27,"n":25114,"o":245.71,"t":"2025-06-04T04:00:00Z","v":1094962,"vw":244.677032},{"c":242.65,"h":245.21,"l":242.06,"n":27441,"o":244.12,"t":"2025-06-05T04:00:00Z","v":1327049,"vw":243.669577},{"c":249.59,"h":250.46,"l":244.06,"n":36053,"o":245.02,"t":"2025-06-06T04:00:00Z","v":1944010,"vw":248.996254},{"c":263.52,"h":264.08,"l":257.755,"n":75915,"o":260.53,"t":"2025-06-09T04:00:00Z","v":4286556,"vw":261.603053},{"c":267.51,"h":268.69,"l":258.73,"n":48809,"o":263.28,"t":"2025-06-10T04:00:00Z","v":2760476,"vw":265.344792},{"c":269.36,"h":273.16,"l":268.43,"n":48126,"o":268.5,"t":"2025-06-11T04:00:00Z","v":2222635,"vw":270.591342},{"c":271.39,"h":272.325,"l":266.495,"n":34956,"o":267.57,"t":"2025-06-12T04:00:00Z","v":1670290,"vw":270.857915},{"c":264.61,"h":271.27,"l":263.19,"n":40210,"o":267.76,"t":"2025-06-13T04:00:00Z","v":2621880,"vw":266.657428},{"c":270.06,"h":274.16,"l":266.5,"n":41729,"o":267,"t":"2025-06-16T04:00:00Z","v":2124241,"vw":271.006282},{"c":271.6,"h":272.23,"l":267.37,"n":47955,"o":268.535,"t":"2025-06-17T04:00:00Z","v":5352172,"vw":271.350411},{"c":272.47,"h":276.45,"l":270.51,"n":44035,"o":274.2,"t":"2025-06-18T04:00:00Z","v":6452253,"vw":272.739102},{"c":263.75,"h":272.14,"l":263.36,"n":55875,"o":271.89,"t":"2025-06-20T04:00:00Z","v":7234958,"vw":264.839453},{"c":270.53,"h":271.57,"l":262.875,"n":56299,"o":263.17,"t":"2025-06-23T04:00:00Z","v":6085412,"vw":270.127824},{"c":275.83,"h":277.04,"l":270.57,"n":47176,"o":272.78,"t":"2025-06-24T04:00:00Z","v":5820640,"vw":275.56633},{"c":267.98,"h":277.74,"l":267.72,"n":53312,"o":277.48,"t":"2025-06-25T04:00:00Z","v":3382942,"vw":270.471367},{"c":271.26,"h":271.27,"l":266.92,"n":39345,"o":269.26,"t":"2025-06-26T04:00:00Z","v":2864871,"vw":269.690125},{"c":278.68,"h":279.68,"l":270.81,"n":67527,"o":272.18,"t":"2025-06-27T04:00:00Z","v":18373240,"vw":278.364325},{"c":285.76,"h":286.34,"l":279.97,"n":47517,"o":282.23,"t":"2025-06-30T04:00:00Z","v":3275300,"vw":284.124521},{"c":284.76,"h":285.1,"l":279.96,"n":52340,"o":282.03,"t":"2025-07-01T04:00:00Z","v":2686437,"vw":283.305771},{"c":282.33,"h":283.98,"l":278.68,"n":47555,"o":282.56,"t":"2025-07-02T04:00:00Z","v":2721646,"vw":281.657394},{"c":281.05,"h":282.365,"l":279.215,"n":24254,"o":282.12,"t":"2025-07-03T04:00:00Z","v":1138206,"vw":280.438822},{"c":282.85,"h":285.19,"l":278.525,"n":42479,"o":280.3,"t":"2025-07-07T04:00:00Z","v":1510676,"vw":282.595827},{"c":285.24,"h":288.5,"l":283.21,"n":48207,"o":286.74,"t":"2025-07-08T04:00:00Z","v":2600408,"vw":285.327074},{"c":286.33,"h":287.07,"l":281.37,"n":30199,"o":286,"t":"2025-07-09T04:00:00Z","v":1830453,"vw":285.41558},{"c":289.58,"h":292.49,"l":285.01,"n":36022,"o":287.61,"t":"2025-07-10T04:00:00Z","v":1633590,"vw":289.213338},{"c":289.89,"h":290.995,"l":288.26,"n":31578,"o":290.41,"t":"2025-07-11T04:00:00Z","v":1446992,"vw":289.839969},{"c":295.12,"h":296.1,"l":288.065,"n":41037,"o":288.92,"t":"2025-07-14T04:00:00Z","v":2524642,"vw":293.549729},{"c":293.41,"h":296.68,"l":290.03,"n":33851,"o":295.75,"t":"2025-07-15T04:00:00Z","v":1670016,"vw":293.722532},{"c":296.26,"h":298.58,"l":293.07,"n":29494,"o":294.76,"t":"2025-07-16T04:00:00Z","v":1849733,"vw":296.179199},{"c":304.79,"h":305.49,"l":294.31,"n":43365,"o":295.73,"t":"2025-07-17T04:00:00Z","v":2317551,"vw":301.849563},{"c":306.79,"h":309.77,"l":305.43,"n":39216,"o":308.65,"t":"2025-07-18T04:00:00Z","v":1914579,"vw":307.085692},{"c":302.53,"h":305.77,"l":296.895,"n":43041,"o":300.04,"t":"2025-07-21T04:00:00Z","v":2496985,"vw":302.224394},{"c":301.72,"h":305.44,"l":297.6,"n":33312,"o":305.44,"t":"2025-07-22T04:00:00Z","v":1985710,"vw":300.639565},{"c":305.48,"h":305.48,"l":300.57,"n":32603,"o":302.88,"t":"2025-07-23T04:00:00Z","v":1604016,"vw":303.934585},{"c":300.04,"h":306.58,"l":299.93,"n":33181,"o":305.86,"t":"2025-07-24T04:00:00Z","v":2202762,"vw":302.27113},{"c":304.97,"h":305.05,"l":298.96,"n":28402,"o":301,"t":"2025-07-25T04:00:00Z","v":1392450,"vw":302.218113},{"c":306.25,"h":306.49,"l":302.59,"n":28404,"o":304.9,"t":"2025-07-28T04:00:00Z","v":1382535,"vw":305.181714},{"c":305.24,"h":306.65,"l":301.09,"n":31605,"o":306.63,"t":"2025-07-29T04:00:00Z","v":1858002,"vw":303.656005},{"c":304.02,"h":307.13,"l":302.08,"n":36078,"o":305.82,"t":"2025-07-30T04:00:00Z","v":2703520,"vw":304.305006},{"c":302.26,"h":308.8,"l":301.54,"n":44867,"o":304.58,"t":"2025-07-31T04:00:00Z","v":2334707,"vw":304.39903},{"c":299.62,"h":300.29,"l":294.43,"n":43928,"o":297.92,"t":"2025-08-01T04:00:00Z","v":2003929,"vw":298.627343},{"c":303.91,"h":304.14,"l":299.72,"n":33051,"o":302.45,"t":"2025-08-04T04:00:00Z","v":1533688,"vw":302.201388},{"c":304.48,"h":305.89,"l":297.86,"n":44632,"o":304.18,"t":"2025-08-05T04:00:00Z","v":2165635,"vw":302.726719},{"c":306.95,"h":307.2,"l":301.05,"n":49466,"o":302.64,"t":"2025-08-06T04:00:00Z","v":2708365,"vw":305.273834},{"c":306.07,"h":313.685,"l":304.53,"n":57518,"o":312.85,"t":"2025-08-07T04:00:00Z","v":2719524,"vw":306.939604},{"c":280.59,"h":293.8,"l":276.86,"n":126251,"o":291.615,"t":"2025-08-08T04:00:00Z","v":7318207,"vw":283.092111},{"c":284.58,"h":286.7,"l":280.39,"n":60752,"o":281.08,"t":"2025-08-11T04:00:00Z","v":2904213,"vw":284.780816},{"c":288.38,"h":288.42,"l":281.23,"n":35070,"o":281.23,"t":"2025-08-12T04:00:00Z","v":1554080,"vw":286.714747},{"c":293.72,"h":294.79,"l":287.655,"n":31917,"o":289.21,"t":"2025-08-13T04:00:00Z","v":1355486,"vw":291.981472},{"c":288.77,"h":293.325,"l":288.155,"n":39423,"o":292.05,"t":"2025-08-14T04:00:00Z","v":1791611,"vw":289.485584},{"c":293.31,"h":295.29,"l":288.3,"n":32573,"o":290.03,"t":"2025-08-15T04:00:00Z","v":1375348,"vw":293.23998},{"c":294,"h":296.175,"l":292.52,"n":25419,"o":294.63,"t":"2025-08-18T04:00:00Z","v":1246776,"vw":294.365239},{"c":290.76,"h":295.01,"l":289.68,"n":36260,"o":290.81,"t":"2025-08-19T04:00:00Z","v":2013872,"vw":292.601514},{"c":294.53,"h":294.54,"l":287.38,"n":34033,"o":289.35,"t":"2025-08-20T04:00:00Z","v":1372601,"vw":291.987468},{"c":295,"h":297.99,"l":293.03,"n":27190,"o":296.52,"t":"2025-08-21T04:00:00Z","v":998201,"vw":295.166776},{"c":299.42,"h":300.7713,"l":295.02,"n":20915,"o":296.18,"t":"2025-08-22T04:00:00Z","v":748803,"vw":299.043818},{"c":299.98,"h":300.95,"l":296.89,"n":29984,"o":300.13,"t":"2025-08-25T04:00:00Z","v":1245981,"vw":299.185927},{"c":300.82,"h":300.9,"l":294.92,"n":31635,"o":296.14,"t":"2025-08-26T04:00:00Z","v":2410096,"vw":299.573307},{"c":305.34,"h":306.44,"l":300.565,"n":29494,"o":302.11,"t":"2025-08-27T04:00:00Z","v":1065585,"vw":304.56828},{"c":308.6,"h":309.41,"l":304.5,"n":24938,"o":305.55,"t":"2025-08-28T04:00:00Z","v":872253,"vw":308.058225},{"c":307.17,"h":309.38,"l":303.535,"n":26238,"o":308.16,"t":"2025-08-29T04:00:00Z","v":1277980,"vw":306.874392},{"c":299,"h":300.92,"l":290.145,"n":52713,"o":295.49,"t":"2025-09-02T04:00:00Z","v":2550993,"vw":297.799968},{"c":294.43,"h":299.11,"l":294.3,"n":32833,"o":298.61,"t":"2025-09-03T04:00:00Z","v":1476368,"vw":295.942547},{"c":292.38,"h":293.97,"l":289.33,"n":47014,"o":293.97,"t":"2025-09-04T04:00:00Z","v":2259875,"vw":292.386215},{"c":295.28,"h":297.225,"l":292.11,"n":32183,"o":295.1,"t":"2025-09-05T04:00:00Z","v":1927029,"vw":294.734214},{"c":288.04,"h":296.31,"l":286.06,"n":52792,"o":296.08,"t":"2025-09-08T04:00:00Z","v":2459681,"vw":287.968478},{"c":291.94,"h":292.76,"l":287.6,"n":33624,"o":288.34,"t":"2025-09-09T04:00:00Z","v":1743626,"vw":291.50119},{"c":291.22,"h":292.72,"l":290.52,"n":25622,"o":291.56,"t":"2025-09-10T04:00:00Z","v":1218420,"vw":291.521011},{"c":292.15,"h":292.31,"l":286.31,"n":28711,"o":289.2,"t":"2025-09-11T04:00:00Z","v":1228149,"vw":290.087899},{"c":281.09,"h":289.595,"l":280.135,"n":43503,"o":289.52,"t":"2025-09-12T04:00:00Z","v":2090078,"vw":283.306658},{"c":278,"h":282.54,"l":276.88,"n":33597,"o":282.54,"t":"2025-09-15T04:00:00Z","v":1530658,"vw":279.311668},{"c":279.93,"h":280.48,"l":275.72,"n":38530,"o":277.95,"t":"2025-09-16T04:00:00Z","v":1840829,"vw":278.890223},{"c":278.98,"h":281.12,"l":275.635,"n":25949,"o":280.88,"t":"2025-09-17T04:00:00Z","v":1760954,"vw":278.738155},{"c":282.33,"h":282.9,"l":277.49,"n":31608,"o":278.86,"t":"2025-09-18T04:00:00Z","v":1268766,"vw":281.015737},{"c":284.5,"h":285.23,"l":280.24,"n":26810,"o":280.24,"t":"2025-09-19T04:00:00Z","v":1675463,"vw":284.028261},{"c":285.32,"h":286.04,"l":279.345,"n":31686,"o":282.06,"t":"2025-09-22T04:00:00Z","v":1751191,"vw":283.869506},{"c":284.08,"h":287.44,"l":283.63,"n":29856,"o":285.7,"t":"2025-09-23T04:00:00Z","v":1415251,"vw":285.137998},{"c":279.77,"h":285.65,"l":279.22,"n":28140,"o":285.32,"t":"2025-09-24T04:00:00Z","v":1368935,"vw":281.12388},{"c":279.02,"h":280.47,"l":276.235,"n":25650,"o":278.01,"t":"2025-09-25T04:00:00Z","v":1243695,"vw":278.905009},{"c":280.17,"h":282.64,"l":278.06,"n":22118,"o":280,"t":"2025-09-26T04:00:00Z","v":1065439,"vw":279.865427},{"c":283.26,"h":284.87,"l":280.38,"n":29600,"o":284.2,"t":"2025-09-29T04:00:00Z","v":1565426,"vw":283.215748},{"c":254,"h":278.17,"l":251.32,"n":103552,"o":278.17,"t":"2025-09-30T04:00:00Z","v":6564751,"vw":258.148317},{"c":252.42,"h":261.22,"l":252.28,"n":81029,"o":254.81,"t":"2025-10-01T04:00:00Z","v":5853703,"vw":257.022603},{"c":249.64,"h":255.4,"l":248.92,"n":57547,"o":252.59,"t":"2025-10-02T04:00:00Z","v":3087720,"vw":250.924671},{"c":256.3,"h":257.76,"l":250.54,"n":60666,"o":251.76,"t":"2025-10-03T04:00:00Z","v":3457831,"vw":255.523047},{"c":247,"h":256.5,"l":244.93,"n":60161,"o":253.95,"t":"2025-10-06T04:00:00Z","v":3199447,"vw":248.536912},{"c":237.89,"h":243.86,"l":230.65,"n":97772,"o":243.86,"t":"2025-10-07T04:00:00Z","v":6669018,"vw":235.850566},{"c":246.04,"h":248.105,"l":239.135,"n":74322,"o":240.38,"t":"2025-10-08T04:00:00Z","v":4596590,"vw":243.769505},{"c":247.7,"h":248.31,"l":243.99,"n":44000,"o":244.52,"t":"2025-10-09T04:00:00Z","v":2416048,"vw":246.559375},{"c":242.18,"h":246.18,"l":238.42,"n":52177,"o":245,"t":"2025-10-10T04:00:00Z","v":3394698,"vw":242.143984},{"c":249.73,"h":250.78,"l":243.74,"n":48195,"o":244.4,"t":"2025-10-13T04:00:00Z","v":2806234,"vw":249.390254},{"c":249.94,"h":251.7,"l":246.3,"n":39001,"o":246.3,"t":"2025-10-14T04:00:00Z","v":2098492,"vw":250.1852},{"c":249.91,"h":254.47,"l":247.09,"n":40585,"o":248.165,"t":"2025-10-15T04:00:00Z","v":2082183,"vw":251.274428},{"c":249.85,"h":252.19,"l":248.455,"n":36775,"o":249.63,"t":"2025-10-16T04:00:00Z","v":1940045,"vw":249.878034},{"c":251.86,"h":253,"l":248.16,"n":36225,"o":249.63,"t":"2025-10-17T04:00:00Z","v":2140413,"vw":251.303896},{"c":250.49,"h":255.21,"l":246.07,"n":42269,"o":253.7,"t":"2025-10-20T04:00:00Z","v":1799562,"vw":250.476342},{"c":251.04,"h":252.72,"l":247.21,"n":27309,"o":247.285,"t":"2025-10-21T04:00:00Z","v":1371403,"vw":250.916656},{"c":252.34,"h":253.88,"l":249.835,"n":35539,"o":250.5,"t":"2025-10-22T04:00:00Z","v":2156545,"vw":252.315568},{"c":251.29,"h":254.21,"l":250.325,"n":31667,"o":251.85,"t":"2025-10-23T04:00:00Z","v":1469467,"vw":252.345851},{"c":243.92,"h":255.26,"l":243.31,"n":40301,"o":253.1,"t":"2025-10-24T04:00:00Z","v":2229274,"vw":247.203148},{"c":244.54,"h":245.705,"l":242.5006,"n":34344,"o":243.92,"t":"2025-10-27T04:00:00Z","v":1749204,"vw":244.297357},{"c":237.21,"h":242.86,"l":233,"n":56494,"o":236.12,"t":"2025-10-28T04:00:00Z","v":3456001,"vw":238.388167},{"c":236.53,"h":240.04,"l":235.28,"n":33671,"o":238.26,"t":"2025-10-29T04:00:00Z","v":1583590,"vw":237.513227},{"c":230.88,"h":236.19,"l":228.31,"n":50782,"o":234,"t":"2025-10-30T04:00:00Z","v":2676863,"vw":232.76433},{"c":232.59,"h":232.78,"l":228.07,"n":51370,"o":230.59,"t":"2025-10-31T04:00:00Z","v":3770869,"vw":230.469383},{"c":231.02,"h":233.35,"l":229.92,"n":46862,"o":231.97,"t":"2025-11-03T05:00:00Z","v":1827666,"vw":231.371706},{"c":222.03,"h":224.41,"l":221.14,"n":68168,"o":221.84,"t":"2025-11-04T05:00:00Z","v":4239718,"vw":222.525395},{"c":216.22,"h":221.48,"l":211.47,"n":75485,"o":221.04,"t":"2025-11-05T05:00:00Z","v":4089551,"vw":215.68479},{"c":216.49,"h":218.53,"l":213.12,"n":45398,"o":217.34,"t":"2025-11-06T05:00:00Z","v":2138021,"vw":215.815517},{"c":223.03,"h":224.935,"l":208.65,"n":72639,"o":211.7,"t":"2025-11-07T05:00:00Z","v":3318615,"vw":220.000918},{"c":229.85,"h":234.595,"l":225.57,"n":58564,"o":225.61,"t":"2025-11-10T05:00:00Z","v":2111821,"vw":231.225259},{"c":231.86,"h":233.05,"l":229.085,"n":48631,"o":230.33,"t":"2025-11-11T05:00:00Z","v":2100064,"vw":231.524659},{"c":234.45,"h":235.77,"l":232,"n":67744,"o":232.35,"t":"2025-11-12T05:00:00Z","v":2977737,"vw":234.490704},{"c":201,"h":221.28,"l":200.07,"n":178469,"o":220.5,"t":"2025-11-13T05:00:00Z","v":9308569,"vw":207.637274},{"c":198.58,"h":203.39,"l":193.27,"n":106189,"o":197.57,"t":"2025-11-14T05:00:00Z","v":5126502,"vw":199.523835},{"c":191.11,"h":199.1099,"l":190.56,"n":74798,"o":198.83,"t":"2025-11-17T05:00:00Z","v":3696150,"vw":193.277716},{"c":193.19,"h":197.22,"l":190,"n":58959,"o":190.89,"t":"2025-11-18T05:00:00Z","v":2675761,"vw":193.754135},{"c":193.27,"h":194.76,"l":189.4,"n":46746,"o":194.44,"t":"2025-11-19T05:00:00Z","v":1707571,"vw":192.515976},{"c":192.5,"h":200.95,"l":192.33,"n":48548,"o":196.42,"t":"2025-11-20T05:00:00Z","v":2375863,"vw":194.62405},{"c":193.31,"h":197.47,"l":190.54,"n":40032,"o":197.36,"t":"2025-11-21T05:00:00Z","v":1469317,"vw":194.23842},{"c":191.79,"h":194.895,"l":189.33,"n":53365,"o":194.67,"t":"2025-11-24T05:00:00Z","v":2778724,"vw":191.722728},{"c":195.93,"h":198.4,"l":190.55,"n":51132,"o":191.36,"t":"2025-11-25T05:00:00Z","v":2420013,"vw":195.274018},{"c":199.92,"h":203.295,"l":197.14,"n":78869,"o":197.79,"t":"2025-11-26T05:00:00Z","v":4061742,"vw":200.221765},{"c":208.81,"h":210.55,"l":201.3,"n":41400,"o":201.3,"t":"2025-11-28T05:00:00Z","v":1595507,"vw":208.143022},{"c":204.12,"h":209.115,"l":202.63,"n":48149,"o":206.65,"t":"2025-12-01T05:00:00Z","v":2184148,"vw":206.650135},{"c":208.12,"h":212.21,"l":205.77,"n":60390,"o":207.53,"t":"2025-12-02T05:00:00Z","v":2330226,"vw":209.507151},{"c":211.77,"h":213.73,"l":206.285,"n":43203,"o":206.61,"t":"2025-12-03T05:00:00Z","v":1680207,"vw":210.670682},{"c":211.09,"h":211.795,"l":206.76,"n":31931,"o":211.79,"t":"2025-12-04T05:00:00Z","v":1101310,"vw":209.205762},{"c":208.5,"h":211.48,"l":207,"n":51098,"o":211.48,"t":"2025-12-05T05:00:00Z","v":2298735,"vw":208.985972},{"c":214.78,"h":215.22,"l":206.43,"n":50217,"o":208.02,"t":"2025-12-08T05:00:00Z","v":2122840,"vw":211.488566},{"c":216,"h":216.89,"l":213.1,"n":49971,"o":214.31,"t":"2025-12-09T05:00:00Z","v":2711453,"vw":215.284891},{"c":218.34,"h":218.65,"l":214.925,"n":51182,"o":217.55,"t":"2025-12-10T05:00:00Z","v":2777303,"vw":217.344699},{"c":220.18,"h":220.44,"l":215.21,"n":40784,"o":215.83,"t":"2025-12-11T05:00:00Z","v":1949719,"vw":218.417673},{"c":223.04,"h":229.86,"l":222,"n":63215,"o":222.96,"t":"2025-12-12T05:00:00Z","v":3150173,"vw":224.398471},{"c":219.7,"h":223.545,"l":217.05,"n":47761,"o":223.36,"t":"2025-12-15T05:00:00Z","v":2331872,"vw":219.477216},{"c":219.34,"h":219.84,"l":217.29,"n":33597,"o":219.57,"t":"2025-12-16T05:00:00Z","v":1652823,"vw":218.784496},{"c":217.72,"h":223.86,"l":217.44,"n":38360,"o":219.63,"t":"2025-12-17T05:00:00Z","v":2449722,"vw":219.045568},{"c":220.18,"h":221.55,"l":218.31,"n":35906,"o":219.92,"t":"2025-12-18T05:00:00Z","v":2597434,"vw":220.129888},{"c":222.11,"h":224.15,"l":220.24,"n":34718,"o":220.94,"t":"2025-12-19T05:00:00Z","v":3847433,"vw":222.125319},{"c":223.97,"h":225.94,"l":221.37,"n":33518,"o":223.94,"t":"2025-12-22T05:00:00Z","v":1888236,"vw":224.022824},{"c":219.21,"h":224.535,"l":216.5,"n":31411,"o":224.535,"t":"2025-12-23T05:00:00Z","v":1351306,"vw":218.71498},{"c":219.72,"h":219.96,"l":216.685,"n":17371,"o":217.98,"t":"2025-12-24T05:00:00Z","v":709661,"vw":218.765195},{"c":220.65,"h":221.65,"l":218.97,"n":20811,"o":220,"t":"2025-12-26T05:00:00Z","v":791116,"vw":220.327749},{"c":217.14,"h":218.3606,"l":215.71,"n":34062,"o":218.01,"t":"2025-12-29T05:00:00Z","v":1457429,"vw":217.111161},{"c":217.46,"h":218.55,"l":216.45,"n":23781,"o":217.2,"t":"2025-12-30T05:00:00Z","v":857949,"vw":217.523298},{"c":215.04,"h":217.82,"l":214.89,"n":27356,"o":217.13,"t":"2025-12-31T05:00:00Z","v":1117681,"vw":215.66777},{"c":218.27,"h":219,"l":213.89,"n":28072,"o":216.35,"t":"2026-01-02T05:00:00Z","v":2433928,"vw":217.695811},{"c":221.42,"h":223.53,"l":217.555,"n":26184,"o":218.18,"t":"2026-01-05T05:00:00Z","v":961466,"vw":221.68698},{"c":219.75,"h":226.555,"l":219.05,"n":32409,"o":221.58,"t":"2026-01-06T05:00:00Z","v":1404782,"vw":221.319054},{"c":211.52,"h":217.345,"l":209.185,"n":48276,"o":215.73,"t":"2026-01-07T05:00:00Z","v":2197360,"vw":211.795222},{"c":217.36,"h":220.64,"l":209.25,"n":47593,"o":209.25,"t":"2026-01-08T05:00:00Z","v":2433200,"vw":216.669717},{"c":215.3,"h":223.95,"l":213.03,"n":32161,"o":223.95,"t":"2026-01-09T05:00:00Z","v":1332770,"vw":215.719267},{"c":206.4,"h":214.3302,"l":204,"n":68372,"o":212.63,"t":"2026-01-12T05:00:00Z","v":4333906,"vw":207.125725},{"c":203.7,"h":209.085,"l":200.85,"n":58325,"o":208.23,"t":"2026-01-13T05:00:00Z","v":3366791,"vw":203.704235},{"c":199.85,"h":203.825,"l":199.03,"n":55807,"o":203.09,"t":"2026-01-14T05:00:00Z","v":2791006,"vw":200.442097},{"c":201.08,"h":203.519,"l":195.69,"n":42337,"o":200.31,"t":"2026-01-15T05:00:00Z","v":2525796,"vw":200.157099},{"c":188.46,"h":201.21,"l":187.95,"n":71502,"o":201.21,"t":"2026-01-16T05:00:00Z","v":3837334,"vw":191.03994},{"c":184.08,"h":188.35,"l":179.5,"n":79663,"o":181.93,"t":"2026-01-20T05:00:00Z","v":3733260,"vw":183.620499},{"c":181.07,"h":183.39,"l":179.37,"n":63539,"o":182.56,"t":"2026-01-21T05:00:00Z","v":3467762,"vw":181.407215},{"c":181.19,"h":183.7,"l":179.01,"n":64685,"o":180.5,"t":"2026-01-22T05:00:00Z","v":4470279,"vw":180.799958},{"c":174.91,"h":180.92,"l":173.8542,"n":48675,"o":180.67,"t":"2026-01-23T05:00:00Z","v":4634479,"vw":175.989734},{"c":174.7,"h":175.71,"l":171.965,"n":57013,"o":174.44,"t":"2026-01-26T05:00:00Z","v":3040430,"vw":174.376216},{"c":168.12,"h":174.53,"l":167.23,"n":71135,"o":173.73,"t":"2026-01-27T05:00:00Z","v":3170990,"vw":168.992343},{"c":166.73,"h":172.35,"l":166.66,"n":62364,"o":169.52,"t":"2026-01-28T05:00:00Z","v":3416062,"vw":168.649004},{"c":168.72,"h":169.46,"l":166.215,"n":60031,"o":167.29,"t":"2026-01-29T05:00:00Z","v":2656444,"vw":167.861853},{"c":165.15,"h":166.79,"l":160.72,"n":72728,"o":166.03,"t":"2026-01-30T05:00:00Z","v":4188046,"vw":164.337209},{"c":162.51,"h":166.57,"l":162.46,"n":54232,"o":166.16,"t":"2026-02-02T05:00:00Z","v":2363937,"vw":164.128434},{"c":153.2,"h":162.2575,"l":150.755,"n":69295,"o":160.82,"t":"2026-02-03T05:00:00Z","v":3429197,"vw":153.748324},{"c":153.9,"h":159.91,"l":151.88,"n":66180,"o":157.31,"t":"2026-02-04T05:00:00Z","v":3180465,"vw":155.675707},{"c":149.47,"h":153.585,"l":148.1,"n":56119,"o":153.02,"t":"2026-02-05T05:00:00Z","v":3124228,"vw":150.234023},{"c":152.53,"h":153.45,"l":149.66,"n":44014,"o":149.9,"t":"2026-02-06T05:00:00Z","v":2077114,"vw":152.157226},{"c":154.51,"h":156.2,"l":152.46,"n":51397,"o":152.46,"t":"2026-02-09T05:00:00Z","v":20767020,"vw":154.239611},{"c":151.63,"h":156.95,"l":151.08,"n":39224,"o":155.9,"t":"2026-02-10T05:00:00Z","v":5026630,"vw":152.488429},{"c":144.28,"h":150.92,"l":143.56,"n":63226,"o":150,"t":"2026-02-11T05:00:00Z","v":3071006,"vw":145.485602},{"c":141.37,"h":148.4,"l":140.9,"n":67539,"o":145.45,"t":"2026-02-12T05:00:00Z","v":2759513,"vw":143.235609},{"c":125.17,"h":137.87,"l":122.55,"n":168079,"o":136.67,"t":"2026-02-13T05:00:00Z","v":8684263,"vw":127.331533},{"c":123.91,"h":126.74,"l":122.985,"n":81545,"o":126.13,"t":"2026-02-17T05:00:00Z","v":3527946,"vw":124.464478},{"c":126.08,"h":128.585,"l":122.34,"n":102611,"o":122.34,"t":"2026-02-18T05:00:00Z","v":6318228,"vw":126.589584},{"c":122.16,"h":126.36,"l":119.47,"n":76535,"o":125.1,"t":"2026-02-19T05:00:00Z","v":4893379,"vw":122.071246},{"c":121.02,"h":123.63,"l":119.915,"n":54748,"o":121.67,"t":"2026-02-20T05:00:00Z","v":2915541,"vw":121.102459},{"c":115.42,"h":120.8,"l":114.93,"n":49402,"o":120.05,"t":"2026-02-23T05:00:00Z","v":3334810,"vw":115.925089},{"c":118.39,"h":120.54,"l":114.74,"n":59363,"o":116.42,"t":"2026-02-24T05:00:00Z","v":3153613,"vw":117.704683},{"c":119.84,"h":120.59,"l":116.29,"n":61557,"o":119.1,"t":"2026-02-25T05:00:00Z","v":5263311,"vw":119.617373},{"c":123.13,"h":124.82,"l":119.73,"n":101525,"o":123,"t":"2026-02-26T05:00:00Z","v":6174537,"vw":122.487873},{"c":106.14,"h":111.1,"l":99.96,"n":187208,"o":110.04,"t":"2026-02-27T05:00:00Z","v":21976010,"vw":104.536967},{"c":106.08,"h":106.46,"l":100.3801,"n":100316,"o":103.61,"t":"2026-03-02T05:00:00Z","v":7064038,"vw":104.62831},{"c":111.4,"h":113.76,"l":103.24,"n":71098,"o":104.1,"t":"2026-03-03T05:00:00Z","v":4843002,"vw":109.335505},{"c":112.68,"h":113.37,"l":109.32,"n":56429,"o":112.5,"t":"2026-03-04T05:00:00Z","v":3304858,"vw":111.906978},{"c":114.57,"h":115.02,"l":111.74,"n":45775,"o":112.81,"t":"2026-03-05T05:00:00Z","v":2612997,"vw":113.755603},{"c":112.25,"h":115.48,"l":110.33,"n":60986,"o":112.5,"t":"2026-03-06T05:00:00Z","v":3671311,"vw":112.291853},{"c":109.41,"h":110.28,"l":105.76,"n":58866,"o":108.87,"t":"2026-03-09T04:00:00Z","v":3756736,"vw":108.679916},{"c":107.25,"h":109.75,"l":104.56,"n":59308,"o":109.53,"t":"2026-03-10T04:00:00Z","v":3368333,"vw":106.710686},{"c":109.59,"h":110.24,"l":105.11,"n":47620,"o":109.16,"t":"2026-03-11T04:00:00Z","v":3281627,"vw":107.591094},{"c":105.53,"h":112.2,"l":105.35,"n":76532,"o":109.93,"t":"2026-03-12T04:00:00Z","v":5866198,"vw":109.011069},{"c":108.37,"h":110.1,"l":106.5,"n":50790,"o":107.11,"t":"2026-03-13T04:00:00Z","v":2584454,"vw":108.456736},{"c":108.67,"h":109.58,"l":104.975,"n":52349,"o":106.54,"t":"2026-03-16T04:00:00Z","v":2847774,"vw":108.57167},{"c":109.25,"h":112.08,"l":108.83,"n":60456,"o":108.95,"t":"2026-03-17T04:00:00Z","v":3246698,"vw":110.236621},{"c":106.5,"h":110.13,"l":106.5,"n":41937,"o":108.01,"t":"2026-03-18T04:00:00Z","v":2484119,"vw":107.788016},{"c":106.41,"h":108.06,"l":104.6,"n":39303,"o":105.96,"t":"2026-03-19T04:00:00Z","v":1725143,"vw":106.336902},{"c":104.81,"h":107.15,"l":103.855,"n":54561,"o":105.88,"t":"2026-03-20T04:00:00Z","v":3816150,"vw":104.91688},{"c":109.38,"h":114.85,"l":109.21,"n":64765,"o":114.85,"t":"2026-03-23T04:00:00Z","v":3312536,"vw":110.302125},{"c":107.83,"h":109.29,"l":105.5,"n":52910,"o":107.74,"t":"2026-03-24T04:00:00Z","v":2477242,"vw":107.824765},{"c":103.4,"h":111.72,"l":103.16,"n":68981,"o":109.54,"t":"2026-03-25T04:00:00Z","v":3870559,"vw":105.47468},{"c":103.57,"h":105.23,"l":102.01,"n":47553,"o":102.22,"t":"2026-03-26T04:00:00Z","v":2206710,"vw":103.508609},{"c":100.5,"h":103.57,"l":100.21,"n":56354,"o":102.87,"t":"2026-03-27T04:00:00Z","v":3094243,"vw":100.903271},{"c":99.5,"h":102.46,"l":98.875,"n":62917,"o":100.06,"t":"2026-03-30T04:00:00Z","v":2887742,"vw":99.747613},{"c":101.95,"h":103.73,"l":99.95,"n":54178,"o":100.91,"t":"2026-03-31T04:00:00Z","v":3603869,"vw":101.984871},{"c":102.73,"h":103.91,"l":100.525,"n":44062,"o":103.48,"t":"2026-04-01T04:00:00Z","v":2116629,"vw":102.455769},{"c":106.38,"h":106.54,"l":99.29,"n":56653,"o":100.29,"t":"2026-04-02T04:00:00Z","v":2475963,"vw":104.45334},{"c":104.67,"h":107.13,"l":102.88,"n":36347,"o":106,"t":"2026-04-06T04:00:00Z","v":1704245,"vw":104.867523},{"c":103.63,"h":106.2875,"l":103.22,"n":37446,"o":104.15,"t":"2026-04-07T04:00:00Z","v":2184877,"vw":103.844431},{"c":109.51,"h":110.66,"l":108.15,"n":55140,"o":109.43,"t":"2026-04-08T04:00:00Z","v":2674147,"vw":109.301829},{"c":105.25,"h":107.38,"l":102.37,"n":64426,"o":107.09,"t":"2026-04-09T04:00:00Z","v":3055334,"vw":104.694086},{"c":102.38,"h":107.39,"l":101.19,"n":38850,"o":107.13,"t":"2026-04-10T04:00:00Z","v":2712032,"vw":102.655049},{"c":105.33,"h":106.62,"l":100.05,"n":45961,"o":100.87,"t":"2026-04-13T04:00:00Z","v":2563350,"vw":104.631222},{"c":106.76,"h":108.38,"l":105.73,"n":35983,"o":106.68,"t":"2026-04-14T04:00:00Z","v":2579869,"vw":107.022957},{"c":111.79,"h":112.395,"l":108.39,"n":45412,"o":108.695,"t":"2026-04-15T04:00:00Z","v":1932781,"vw":111.487482},{"c":109.06,"h":112.805,"l":106.36,"n":77583,"o":110.8,"t":"2026-04-16T04:00:00Z","v":5427607,"vw":108.80787},{"c":110.08,"h":112.7,"l":108.971,"n":54175,"o":112.45,"t":"2026-04-17T04:00:00Z","v":5473945,"vw":110.786822},{"c":109.63,"h":111.17,"l":108.34,"n":38177,"o":108.54,"t":"2026-04-20T04:00:00Z","v":1680618,"vw":109.46047},{"c":109.5,"h":111.695,"l":108.365,"n":43686,"o":109.57,"t":"2026-04-21T04:00:00Z","v":2083080,"vw":109.404942},{"c":106.61,"h":110.09,"l":106.145,"n":46474,"o":109.92,"t":"2026-04-22T04:00:00Z","v":3390307,"vw":107.269325},{"c":106.05,"h":107.1399,"l":104.07,"n":36595,"o":105.1,"t":"2026-04-23T04:00:00Z","v":1688129,"vw":105.696307},{"c":111.57,"h":112.8,"l":105.275,"n":53820,"o":105.84,"t":"2026-04-24T04:00:00Z","v":3685250,"vw":110.593143},{"c":110.93,"h":114.58,"l":110.73,"n":58199,"o":111.16,"t":"2026-04-27T04:00:00Z","v":3704265,"vw":111.955178},{"c":109.09,"h":111.09,"l":106.98,"n":48745,"o":109.85,"t":"2026-04-28T04:00:00Z","v":3429214,"vw":108.702767},{"c":107.6,"h":109.77,"l":106.78,"n":32189,"o":109.7,"t":"2026-04-29T04:00:00Z","v":1472896,"vw":107.826965},{"c":107.93,"h":108.79,"l":105.855,"n":50465,"o":107.43,"t":"2026-04-30T04:00:00Z","v":3086349,"vw":107.707764},{"c":106.13,"h":110.34,"l":106,"n":34388,"o":109.15,"t":"2026-05-01T04:00:00Z","v":1590436,"vw":106.679006},{"c":104.45,"h":108.69,"l":104.22,"n":35983,"o":106.13,"t":"2026-05-04T04:00:00Z","v":3090591,"vw":105.359981},{"c":103.33,"h":104.7099,"l":102.15,"n":40693,"o":103.76,"t":"2026-05-05T04:00:00Z","v":3208064,"vw":103.397725},{"c":99.11,"h":106.15,"l":97.94,"n":82518,"o":105.77,"t":"2026-05-06T04:00:00Z","v":7006222,"vw":101.502682},{"c":101.2,"h":104.8,"l":98.14,"n":78160,"o":101.74,"t":"2026-05-07T04:00:00Z","v":5868335,"vw":100.915864},{"c":101.19,"h":104.76,"l":100.64,"n":48663,"o":101.26,"t":"2026-05-08T04:00:00Z","v":2897237,"vw":101.812937},{"c":93.96,"h":98.69,"l":93.58,"n":72766,"o":97.94,"t":"2026-05-11T04:00:00Z","v":4556442,"vw":95.240734},{"c":95.96,"h":99.49,"l":93.56,"n":46214,"o":93.56,"t":"2026-05-12T04:00:00Z","v":3628958,"vw":97.215579},{"c":95.01,"h":96.01,"l":92.22,"n":41927,"o":94.53,"t":"2026-05-13T04:00:00Z","v":2386775,"vw":94.74267},{"c":93.85,"h":95.15,"l":92.02,"n":44204,"o":93.79,"t":"2026-05-14T04:00:00Z","v":3212177,"vw":93.638632},{"c":92.38,"h":94.55,"l":91.52,"n":34820,"o":94.2,"t":"2026-05-15T04:00:00Z","v":2492063,"vw":92.787488},{"c":97.29,"h":97.75,"l":91.92,"n":35218,"o":91.92,"t":"2026-05-18T04:00:00Z","v":2003685,"vw":96.592522},{"c":97.5,"h":99.63,"l":96.47,"n":34645,"o":98.51,"t":"2026-05-19T04:00:00Z","v":2048562,"vw":97.876107},{"c":96.75,"h":97.3999,"l":94.3304,"n":27892,"o":96.79,"t":"2026-05-20T04:00:00Z","v":2625027,"vw":96.663529},{"c":97.12,"h":97.715,"l":93.76,"n":24030,"o":94.95,"t":"2026-05-21T04:00:00Z","v":1398246,"vw":96.515825},{"c":97.38,"h":100.04,"l":96.81,"n":26813,"o":96.83,"t":"2026-05-22T04:00:00Z","v":1677742,"vw":98.354921},{"c":93.81,"h":96.96,"l":93.57,"n":40386,"o":96.13,"t":"2026-05-26T04:00:00Z","v":2956334,"vw":94.700256},{"c":95.75,"h":96.72,"l":93.81,"n":39696,"o":94.52,"t":"2026-05-27T04:00:00Z","v":2905351,"vw":95.580254},{"c":95.58,"h":96.56,"l":93.67,"n":35243,"o":94.63,"t":"2026-05-28T04:00:00Z","v":1933052,"vw":95.774407},{"c":96.98,"h":98.72,"l":93.56,"n":44803,"o":95.66,"t":"2026-05-29T04:00:00Z","v":5623133,"vw":97.086375},{"c":104.31,"h":104.75,"l":98.98,"n":49952,"o":99.15,"t":"2026-06-01T04:00:00Z","v":4406254,"vw":102.223644},{"c":101.99,"h":103.64,"l":100.15,"n":35008,"o":102.38,"t":"2026-06-02T04:00:00Z","v":1949426,"vw":101.975589},{"c":100.7,"h":101.9,"l":99.32,"n":35513,"o":99.98,"t":"2026-06-03T04:00:00Z","v":4027668,"vw":100.417269},{"c":100.83,"h":104.8,"l":100.72,"n":34527,"o":102.85,"t":"2026-06-04T04:00:00Z","v":2348642,"vw":102.161283},{"c":100.49,"h":103.325,"l":99.63,"n":29935,"o":102.34,"t":"2026-06-05T04:00:00Z","v":2144991,"vw":100.689304},{"c":104.95,"h":106.11,"l":98.935,"n":46443,"o":98.98,"t":"2026-06-08T04:00:00Z","v":2917829,"vw":104.864038},{"c":111.31,"h":112.415,"l":104.64,"n":48016,"o":104.94,"t":"2026-06-09T04:00:00Z","v":2909202,"vw":110.945451},{"c":112.94,"h":119.44,"l":111.19,"n":63949,"o":111.81,"t":"2026-06-10T04:00:00Z","v":4571423,"vw":115.468169},{"c":110.8,"h":115.335,"l":109.55,"n":40890,"o":111.51,"t":"2026-06-11T04:00:00Z","v":2385801,"vw":111.652075},{"c":110.65,"h":112.02,"l":107.29,"n":40871,"o":111.3,"t":"2026-06-12T04:00:00Z","v":2188544,"vw":109.735932},{"c":108.98,"h":111.57,"l":106.56,"n":51944,"o":109.76,"t":"2026-06-15T04:00:00Z","v":2686673,"vw":108.558251},{"c":108.92,"h":113.53,"l":108.71,"n":38846,"o":110.83,"t":"2026-06-16T04:00:00Z","v":2095861,"vw":109.861075},{"c":101.65,"h":110.0112,"l":101.37,"n":36943,"o":108,"t":"2026-06-17T04:00:00Z","v":2214188,"vw":103.891814},{"c":101.83,"h":105.03,"l":99.35,"n":39193,"o":100.21,"t":"2026-06-18T04:00:00Z","v":3821359,"vw":102.268049},{"c":97.44,"h":102.43,"l":97.44,"n":41922,"o":99.3,"t":"2026-06-22T04:00:00Z","v":3669201,"vw":98.543411},{"c":97.85,"h":100.66,"l":97.295,"n":40636,"o":97.64,"t":"2026-06-23T04:00:00Z","v":2932996,"vw":98.405138},{"c":98.51,"h":100.855,"l":97.46,"n":36731,"o":97.97,"t":"2026-06-24T04:00:00Z","v":2639076,"vw":98.330157},{"c":96.19,"h":99.56,"l":95.11,"n":41801,"o":98.69,"t":"2026-06-25T04:00:00Z","v":4198847,"vw":96.535281},{"c":104.19,"h":104.52,"l":96.45,"n":48029,"o":96.45,"t":"2026-06-26T04:00:00Z","v":6964855,"vw":102.78322},{"c":104.12,"h":108.59,"l":102.41,"n":36919,"o":106.25,"t":"2026-06-29T04:00:00Z","v":2334392,"vw":104.374139},{"c":102.17,"h":103.515,"l":99.8156,"n":42287,"o":103.02,"t":"2026-06-30T04:00:00Z","v":2376026,"vw":101.257761},{"c":105.39,"h":106.79,"l":103.14,"n":33262,"o":104.15,"t":"2026-07-01T04:00:00Z","v":1735305,"vw":105.687693},{"c":106.03,"h":108.6,"l":102.87,"n":30257,"o":106.44,"t":"2026-07-02T04:00:00Z","v":2357261,"vw":105.641906},{"c":107.43,"h":108.08,"l":103.61,"n":30919,"o":106.24,"t":"2026-07-06T04:00:00Z","v":1442560,"vw":106.857729},{"c":108.35,"h":111.18,"l":107.805,"n":30303,"o":108.055,"t":"2026-07-07T04:00:00Z","v":1488710,"vw":108.696536},{"c":111.32,"h":111.94,"l":106.58,"n":34869,"o":107.11,"t":"2026-07-08T04:00:00Z","v":2303068,"vw":109.961062},{"c":110.79,"h":111.84,"l":108.61,"n":36621,"o":109.93,"t":"2026-07-09T04:00:00Z","v":2307241,"vw":110.200492},{"c":110.66,"h":115.1498,"l":110.56,"n":26613,"o":113.46,"t":"2026-07-10T04:00:00Z","v":1278042,"vw":112.343185},{"c":112.4,"h":117.22,"l":111.76,"n":53250,"o":112.85,"t":"2026-07-13T04:00:00Z","v":2929226,"vw":114.18824},{"c":108.47,"h":112.07,"l":107.01,"n":38167,"o":109.29,"t":"2026-07-14T04:00:00Z","v":2657860,"vw":108.937608},{"c":110,"h":113.57,"l":107.84,"n":33321,"o":110,"t":"2026-07-15T04:00:00Z","v":1783359,"vw":110.330278},{"c":108.3,"h":111.25,"l":107.57,"n":30078,"o":110.93,"t":"2026-07-16T04:00:00Z","v":1746898,"vw":108.695714},{"c":106.56,"h":107.47,"l":103.3,"n":36798,"o":106.18,"t":"2026-07-17T04:00:00Z","v":1985825,"vw":105.554975},{"c":106.53,"h":107.72,"l":103.99,"n":31998,"o":104.15,"t":"2026-07-20T04:00:00Z","v":1807130,"vw":106.284894},{"c":100.95,"h":105.67,"l":100.78,"n":26740,"o":103.89,"t":"2026-07-21T04:00:00Z","v":1390808,"vw":102.206895},{"c":99.8,"h":101.1799,"l":98.1301,"n":36468,"o":101.07,"t":"2026-07-22T04:00:00Z","v":2775605,"vw":99.685933},{"c":100.82,"h":101.5,"l":99.23,"n":34962,"o":100.31,"t":"2026-07-23T04:00:00Z","v":2199871,"vw":100.267129},{"c":101.25,"h":102.26,"l":99.715,"n":36893,"o":101.38,"t":"2026-07-24T04:00:00Z","v":2327275,"vw":101.182856},{"c":105.84,"h":108.65,"l":103.77,"n":44272,"o":105.94,"t":"2026-07-27T04:00:00Z","v":2623593,"vw":106.516824},{"c":109.06,"h":110.265,"l":106.43,"n":40042,"o":108.5,"t":"2026-07-28T04:00:00Z","v":2300771,"vw":108.796914},{"c":107.78,"h":109.99,"l":107.38,"n":31522,"o":107.835,"t":"2026-07-29T04:00:00Z","v":1909469,"vw":108.198572},{"c":102.13,"h":105.95,"l":101.02,"n":36446,"o":104.8,"t":"2026-07-30T04:00:00Z","v":2214945,"vw":102.156405},{"c":104.47,"h":105.37,"l":101.32,"n":39594,"o":101.71,"t":"2026-07-31T04:00:00Z","v":2090188,"vw":103.764547},{"c":105.96,"h":108.15,"l":103.78,"n":38714,"o":105.72,"t":"2026-08-03T04:00:00Z","v":2951609,"vw":105.623008},{"c":104.96,"h":106.94,"l":102.11,"n":59551,"o":105,"t":"2026-08-04T04:00:00Z","v":3790129,"vw":105.01341},{"c":92.91,"h":98.5,"l":89.71,"n":178339,"o":97.705,"t":"2026-08-05T04:00:00Z","v":15822581,"vw":92.949519},{"c":93.01,"h":94.56,"l":90.725,"n":82396,"o":94,"t":"2026-08-06T04:00:00Z","v":7407108,"vw":92.830039},{"c":94.74,"h":97.35,"l":91.915,"n":60805,"o":94.41,"t":"2026-08-07T04:00:00Z","v":6316563,"vw":94.789305},{"c":94.27,"h":97.0979,"l":92.99,"n":38435,"o":93.01,"t":"2026-08-10T04:00:00Z","v":4313480,"vw":94.95207},{"c":99.02,"h":100.48,"l":93.51,"n":39894,"o":94.27,"t":"2026-08-11T04:00:00Z","v":3334257,"vw":98.768752},{"c":98.08,"h":98.31,"l":95.05,"n":33064,"o":97.04,"t":"2026-08-12T04:00:00Z","v":3407043,"vw":97.735952},{"c":98.32,"h":99.0999,"l":96.31,"n":27490,"o":98.08,"t":"2026-08-13T04:00:00Z","v":3157351,"vw":98.133676},{"c":101.41,"h":101.53,"l":97.8661,"n":33617,"o":99.7,"t":"2026-08-14T04:00:00Z","v":1868623,"vw":100.399216},{"c":96.39,"h":102.79,"l":96.17,"n":29709,"o":101.91,"t":"2026-08-17T04:00:00Z","v":2448034,"vw":97.236548},{"c":92.89,"h":96.34,"l":92.84,"n":30781,"o":96.19,"t":"2026-08-18T04:00:00Z","v":1657749,"vw":94.094613},{"c":99.16,"h":100.645,"l":92.98,"n":31983,"o":93.35,"t":"2026-08-19T04:00:00Z","v":1916888,"vw":98.921525},{"c":99.57,"h":103.5,"l":99.2,"n":27979,"o":100,"t":"2026-08-20T04:00:00Z","v":2508028,"vw":99.91785},{"c":102.61,"h":103.47,"l":99.335,"n":25873,"o":99.6,"t":"2026-08-21T04:00:00Z","v":1160145,"vw":102.240565},{"c":102.58,"h":104.46,"l":101.8,"n":23476,"o":102.28,"t":"2026-08-24T04:00:00Z","v":1120754,"vw":102.697532},{"c":102.06,"h":104.31,"l":100.09,"n":26009,"o":101.04,"t":"2026-08-25T04:00:00Z","v":1593057,"vw":102.048974},{"c":98.06,"h":101.85,"l":97.8,"n":22073,"o":101.36,"t":"2026-08-26T04:00:00Z","v":1859086,"vw":98.991739},{"c":95.01,"h":99.13,"l":94.96,"n":25238,"o":97.68,"t":"2026-08-27T04:00:00Z","v":1771077,"vw":95.722435},{"c":101.78,"h":102.65,"l":95.18,"n":40610,"o":95.8,"t":"2026-08-28T04:00:00Z","v":3016969,"vw":99.857249},{"c":100.18,"h":103.04,"l":99.415,"n":31034,"o":101.64,"t":"2026-08-31T04:00:00Z","v":5964407,"vw":100.475393},{"c":97,"h":99.555,"l":96.56,"n":27649,"o":98.15,"t":"2026-09-01T04:00:00Z","v":3692533,"vw":97.447676},{"c":101.98,"h":103.86,"l":97.8,"n":34555,"o":97.8,"t":"2026-09-02T04:00:00Z","v":2504219,"vw":101.821203},{"c":102.34,"h":104.84,"l":101.56,"n":33074,"o":103.93,"t":"2026-09-03T04:00:00Z","v":1791258,"vw":102.452257},{"c":100.11,"h":102.1,"l":99.845,"n":31441,"o":100.99,"t":"2026-09-04T04:00:00Z","v":2491626,"vw":100.362867},{"c":100.7,"h":100.99,"l":97,"n":37602,"o":100.97,"t":"2026-09-08T04:00:00Z","v":3183293,"vw":99.778628},{"c":99.33,"h":100.62,"l":97.465,"n":34753,"o":100.56,"t":"2026-09-09T04:00:00Z","v":2712757,"vw":98.972326},{"c":98.68,"h":100.49,"l":97.58,"n":30552,"o":100.28,"t":"2026-09-10T04:00:00Z","v":2082954,"vw":98.617034},{"c":100.56,"h":101.55,"l":97.82,"n":23803,"o":99.46,"t":"2026-09-11T04:00:00Z","v":1687299,"vw":100.278393},{"c":100.65,"h":102.39,"l":98.68,"n":35184,"o":101.77,"t":"2026-09-14T04:00:00Z","v":1841184,"vw":100.084236},{"c":99.91,"h":102.24,"l":98.7859,"n":28493,"o":99.5,"t":"2026-09-15T04:00:00Z","v":1642007,"vw":100.332803},{"c":97.56,"h":99.78,"l":97.115,"n":34237,"o":99,"t":"2026-09-16T04:00:00Z","v":3349950,"vw":97.748876},{"c":92.5,"h":98.445,"l":90.6,"n":55095,"o":98.24,"t":"2026-09-17T04:00:00Z","v":3775988,"vw":94.217461},{"c":89.56,"h":92.98,"l":89.34,"n":44060,"o":92,"t":"2026-09-18T04:00:00Z","v":7016809,"vw":89.941647},{"c":86.86,"h":90.35,"l":86.5505,"n":47871,"o":89.01,"t":"2026-09-21T04:00:00Z","v":3471014,"vw":87.300972},{"c":88.62,"h":91.51,"l":86.53,"n":42100,"o":88.16,"t":"2026-09-22T04:00:00Z","v":2853001,"vw":89.325443},{"c":85.89,"h":89.53,"l":85.85,"n":38067,"o":88.81,"t":"2026-09-23T04:00:00Z","v":2557579,"vw":86.886835},{"c":81.89,"h":86.09,"l":80.695,"n":42615,"o":85.47,"t":"2026-09-24T04:00:00Z","v":2804544,"vw":82.265075},{"c":83.23,"h":83.74,"l":78.8975,"n":43080,"o":80.41,"t":"2026-09-25T04:00:00Z","v":3029906,"vw":82.136743},{"c":76.63,"h":83.325,"l":76.53,"n":50986,"o":82.81,"t":"2026-09-28T04:00:00Z","v":3530245,"vw":77.830627},{"c":74.45,"h":78.21,"l":74.375,"n":48853,"o":76.89,"t":"2026-09-29T04:00:00Z","v":3932451,"vw":75.534747},{"c":74.54,"h":76.24,"l":74.35,"n":36781,"o":75.11,"t":"2026-09-30T04:00:00Z","v":2776385,"vw":75.002107},{"c":76.47,"h":77.125,"l":74.54,"n":39674,"o":75.61,"t":"2026-10-01T04:00:00Z","v":3018551,"vw":76.107911},{"c":74.81,"h":78.26,"l":73.5,"n":34838,"o":77,"t":"2026-10-02T04:00:00Z","v":2510124,"vw":75.044464},{"c":75.73,"h":78.26,"l":74.81,"n":37249,"o":76.48,"t":"2026-10-05T04:00:00Z","v":2795037,"vw":76.592728},{"c":76.25,"h":78.58,"l":75.66,"n":32620,"o":75.83,"t":"2026-10-06T04:00:00Z","v":2145876,"vw":76.403959},{"c":75.85,"h":78.27,"l":74.39,"n":39566,"o":77.61,"t":"2026-10-07T04:00:00Z","v":2938643,"vw":75.771213},{"c":81.58,"h":81.94,"l":76.15,"n":42872,"o":76.15,"t":"2026-10-08T04:00:00Z","v":3698569,"vw":80.6588},{"c":79.78,"h":82.65,"l":78.69,"n":33296,"o":81.79,"t":"2026-10-09T04:00:00Z","v":2714259,"vw":79.580233},{"c":78.28,"h":79.99,"l":77.46,"n":28361,"o":79.48,"t":"2026-10-12T04:00:00Z","v":3159528,"vw":78.276858},{"c":78.06,"h":79.55,"l":76.6,"n":25033,"o":78.65,"t":"2026-10-13T04:00:00Z","v":2856979,"vw":77.894354},{"c":74.26,"h":77.99,"l":72.56,"n":31998,"o":77.48,"t":"2026-10-14T04:00:00Z","v":2146771,"vw":74.312273},{"c":76.18,"h":76.34,"l":73.32,"n":40483,"o":73.99,"t":"2026-10-15T04:00:00Z","v":3670632,"vw":75.594591},{"c":75.6,"h":77.97,"l":73.83,"n":31887,"o":77.02,"t":"2026-10-16T04:00:00Z","v":2026726,"vw":75.830438},{"c":77.38,"h":77.91,"l":74.51,"n":30985,"o":75.58,"t":"2026-10-19T04:00:00Z","v":3503437,"vw":76.666487},{"c":78.98,"h":79.63,"l":77.065,"n":30228,"o":78.15,"t":"2026-10-20T04:00:00Z","v":2265933,"vw":78.607928},{"c":78.26,"h":80.21,"l":77.17,"n":33579,"o":79.26,"t":"2026-10-21T04:00:00Z","v":1805767,"vw":78.607954},{"c":81.69,"h":82.035,"l":77.07,"n":33246,"o":77.07,"t":"2026-10-22T04:00:00Z","v":2322071,"vw":80.662123}],"volatilityBars":[{"c":88.82,"h":89,"l":88.49,"n":47,"o":88.49,"t":"2026-09-21T08:00:00Z","v":2407,"vw":88.775839},{"c":88.8,"h":88.8,"l":88.8,"n":29,"o":88.8,"t":"2026-09-21T08:15:00Z","v":819,"vw":88.8},{"c":89,"h":89,"l":88.4,"n":12,"o":88.4,"t":"2026-09-21T08:30:00Z","v":882,"vw":88.708965},{"c":89.5,"h":89.52,"l":89,"n":10,"o":89.05,"t":"2026-09-21T08:45:00Z","v":978,"vw":89.303324},{"c":89,"h":89.01,"l":89,"n":10,"o":89.01,"t":"2026-09-21T09:00:00Z","v":877,"vw":89.004118},{"c":89.2,"h":89.2,"l":89.01,"n":52,"o":89.2,"t":"2026-09-21T10:15:00Z","v":3043,"vw":89.058826},{"c":89.2,"h":89.2,"l":89.01,"n":4,"o":89.01,"t":"2026-09-21T10:30:00Z","v":369,"vw":89.073333},{"c":89.01,"h":89.39,"l":89.01,"n":36,"o":89.39,"t":"2026-09-21T11:00:00Z","v":1430,"vw":89.22777},{"c":89.5,"h":89.51,"l":89.47,"n":13,"o":89.47,"t":"2026-09-21T11:15:00Z","v":556,"vw":89.492654},{"c":89.7,"h":89.7,"l":89.7,"n":6,"o":89.7,"t":"2026-09-21T11:30:00Z","v":500,"vw":89.7},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-09-21T12:00:00Z","v":175,"vw":89.83},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-09-21T12:15:00Z","v":278,"vw":89.56},{"c":89.36,"h":89.5,"l":89.25,"n":17,"o":89.4,"t":"2026-09-21T13:00:00Z","v":1330,"vw":89.397845},{"c":89.01,"h":89.42,"l":89,"n":53,"o":89.26,"t":"2026-09-21T13:15:00Z","v":4162,"vw":89.116917},{"c":88.85,"h":90.35,"l":88.25,"n":1627,"o":89.01,"t":"2026-09-21T13:30:00Z","v":152401,"vw":88.908068},{"c":89,"h":89.04,"l":88.4001,"n":1316,"o":88.72,"t":"2026-09-21T13:45:00Z","v":94213,"vw":88.881963},{"c":87.74,"h":89.14,"l":87.37,"n":2005,"o":88.9,"t":"2026-09-21T14:00:00Z","v":89523,"vw":88.025916},{"c":87.83,"h":88.39,"l":87.5101,"n":1381,"o":87.68,"t":"2026-09-21T14:15:00Z","v":67844,"vw":87.838807},{"c":87.35,"h":87.775,"l":87.235,"n":1600,"o":87.71,"t":"2026-09-21T14:30:00Z","v":68739,"vw":87.436833},{"c":87.4858,"h":87.71,"l":87.15,"n":1831,"o":87.305,"t":"2026-09-21T14:45:00Z","v":71646,"vw":87.332807},{"c":87.26,"h":87.41,"l":86.975,"n":1577,"o":87.41,"t":"2026-09-21T15:00:00Z","v":60949,"vw":87.172574},{"c":87.505,"h":87.875,"l":87.26,"n":1278,"o":87.26,"t":"2026-09-21T15:15:00Z","v":70617,"vw":87.497374},{"c":88.03,"h":88.175,"l":87.46,"n":1573,"o":87.46,"t":"2026-09-21T15:30:00Z","v":75847,"vw":87.818334},{"c":87.765,"h":88.245,"l":87.72,"n":1212,"o":88.06,"t":"2026-09-21T15:45:00Z","v":41402,"vw":87.978042},{"c":87.15,"h":87.86,"l":87.11,"n":1263,"o":87.75,"t":"2026-09-21T16:00:00Z","v":54070,"vw":87.554557},{"c":87.22,"h":87.29,"l":87.04,"n":1373,"o":87.2,"t":"2026-09-21T16:15:00Z","v":61019,"vw":87.156944},{"c":87.55,"h":87.55,"l":87.13,"n":1344,"o":87.23,"t":"2026-09-21T16:30:00Z","v":67959,"vw":87.28838},{"c":88.29,"h":88.29,"l":87.515,"n":1533,"o":87.6,"t":"2026-09-21T16:45:00Z","v":87527,"vw":88.046252},{"c":88.085,"h":88.4,"l":88.015,"n":1061,"o":88.3242,"t":"2026-09-21T17:00:00Z","v":39579,"vw":88.19564},{"c":87.65,"h":88.09,"l":87.615,"n":972,"o":88.085,"t":"2026-09-21T17:15:00Z","v":48394,"vw":87.856611},{"c":87.22,"h":87.705,"l":86.97,"n":1129,"o":87.65,"t":"2026-09-21T17:30:00Z","v":41587,"vw":87.293307},{"c":87.23,"h":87.275,"l":86.88,"n":1256,"o":87.22,"t":"2026-09-21T17:45:00Z","v":44336,"vw":87.060348},{"c":86.89,"h":87.53,"l":86.88,"n":1773,"o":87.3,"t":"2026-09-21T18:00:00Z","v":84769,"vw":87.123376},{"c":87.42,"h":87.42,"l":86.5505,"n":1943,"o":86.895,"t":"2026-09-21T18:15:00Z","v":98009,"vw":86.981149},{"c":87.445,"h":87.66,"l":87.23,"n":1738,"o":87.34,"t":"2026-09-21T18:30:00Z","v":93781,"vw":87.411427},{"c":87.26,"h":87.65,"l":87.1,"n":1968,"o":87.45,"t":"2026-09-21T18:45:00Z","v":93395,"vw":87.369218},{"c":87.085,"h":87.35,"l":86.75,"n":2012,"o":87.26,"t":"2026-09-21T19:00:00Z","v":102300,"vw":86.998155},{"c":87.31,"h":87.63,"l":87.045,"n":2008,"o":87.14,"t":"2026-09-21T19:15:00Z","v":106328,"vw":87.36071},{"c":87.41,"h":87.55,"l":87.08,"n":3289,"o":87.27,"t":"2026-09-21T19:30:00Z","v":169920,"vw":87.362795},{"c":86.9,"h":87.39,"l":86.68,"n":6798,"o":87.39,"t":"2026-09-21T19:45:00Z","v":409864,"vw":86.940102},{"c":86.86,"h":86.86,"l":86.86,"n":44,"o":86.86,"t":"2026-09-21T20:00:00Z","v":966521,"vw":86.86},{"c":86.98,"h":87.92,"l":86.92,"n":15,"o":87.92,"t":"2026-09-21T20:15:00Z","v":592,"vw":87.267234},{"c":87.9,"h":87.9,"l":87.9,"n":7,"o":87.9,"t":"2026-09-21T20:45:00Z","v":163,"vw":87.9},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-09-21T21:15:00Z","v":13339,"vw":87},{"c":86.964,"h":86.964,"l":86.94,"n":2,"o":86.94,"t":"2026-09-21T22:15:00Z","v":200,"vw":86.952},{"c":87.1,"h":87.1,"l":87.1,"n":1,"o":87.1,"t":"2026-09-21T22:30:00Z","v":250,"vw":87.1},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-09-22T11:15:00Z","v":500,"vw":87.85},{"c":87.85,"h":87.85,"l":87.85,"n":24,"o":87.85,"t":"2026-09-22T12:30:00Z","v":839,"vw":87.85},{"c":87.49,"h":87.9,"l":86.54,"n":93,"o":87.9,"t":"2026-09-22T13:00:00Z","v":3786,"vw":87.528579},{"c":87.99,"h":87.99,"l":87.29,"n":33,"o":87.35,"t":"2026-09-22T13:15:00Z","v":1302,"vw":87.65303},{"c":87.62,"h":89.27,"l":86.53,"n":1073,"o":88.16,"t":"2026-09-22T13:30:00Z","v":86523,"vw":87.929623},{"c":89.4,"h":90.06,"l":87.67,"n":1212,"o":87.67,"t":"2026-09-22T13:45:00Z","v":79255,"vw":88.988803},{"c":90.75,"h":91.11,"l":89.3503,"n":1649,"o":89.395,"t":"2026-09-22T14:00:00Z","v":88085,"vw":90.396967},{"c":90.56,"h":91.14,"l":90.25,"n":1396,"o":90.705,"t":"2026-09-22T14:15:00Z","v":70997,"vw":90.754156},{"c":90.855,"h":91.25,"l":90.43,"n":1239,"o":90.56,"t":"2026-09-22T14:30:00Z","v":52266,"vw":90.911109},{"c":90.92,"h":91.31,"l":90.54,"n":1373,"o":90.765,"t":"2026-09-22T14:45:00Z","v":58567,"vw":90.906984},{"c":90.81,"h":91.51,"l":90.67,"n":1576,"o":90.905,"t":"2026-09-22T15:00:00Z","v":71929,"vw":91.173598},{"c":90.88,"h":91.06,"l":90.39,"n":1286,"o":90.85,"t":"2026-09-22T15:15:00Z","v":46307,"vw":90.734207},{"c":89.395,"h":91.105,"l":89.25,"n":2202,"o":90.83,"t":"2026-09-22T15:30:00Z","v":125551,"vw":90.122012},{"c":89.13,"h":89.58,"l":88.82,"n":1426,"o":89.53,"t":"2026-09-22T15:45:00Z","v":79017,"vw":89.053175},{"c":89.17,"h":89.34,"l":89,"n":1026,"o":89.24,"t":"2026-09-22T16:00:00Z","v":47001,"vw":89.192654},{"c":89.615,"h":90.15,"l":88.97,"n":1201,"o":89.13,"t":"2026-09-22T16:15:00Z","v":51573,"vw":89.548478},{"c":89.485,"h":89.595,"l":89.39,"n":982,"o":89.57,"t":"2026-09-22T16:30:00Z","v":55218,"vw":89.483424},{"c":89.91,"h":90.06,"l":89.36,"n":1211,"o":89.435,"t":"2026-09-22T16:45:00Z","v":48744,"vw":89.683269},{"c":90.0775,"h":90.09,"l":89.67,"n":1075,"o":89.84,"t":"2026-09-22T17:00:00Z","v":39099,"vw":89.844843},{"c":90.215,"h":90.33,"l":89.95,"n":1028,"o":90.08,"t":"2026-09-22T17:15:00Z","v":40791,"vw":90.109067},{"c":89.635,"h":90.28,"l":89.35,"n":1193,"o":90.215,"t":"2026-09-22T17:30:00Z","v":50019,"vw":89.610525},{"c":89.445,"h":89.78,"l":89.08,"n":1097,"o":89.72,"t":"2026-09-22T17:45:00Z","v":47588,"vw":89.391359},{"c":88.94,"h":89.83,"l":88.94,"n":1492,"o":89.5,"t":"2026-09-22T18:00:00Z","v":80376,"vw":89.48824},{"c":88.43,"h":89.09,"l":88.2901,"n":1559,"o":89.05,"t":"2026-09-22T18:15:00Z","v":63181,"vw":88.625711},{"c":89.52,"h":89.64,"l":88.095,"n":1917,"o":88.455,"t":"2026-09-22T18:30:00Z","v":124187,"vw":88.905149},{"c":89.475,"h":89.555,"l":89.17,"n":1648,"o":89.47,"t":"2026-09-22T18:45:00Z","v":101536,"vw":89.381121},{"c":90.425,"h":90.7,"l":89.43,"n":1716,"o":89.49,"t":"2026-09-22T19:00:00Z","v":90108,"vw":89.839207},{"c":90.315,"h":90.625,"l":90.26,"n":2181,"o":90.425,"t":"2026-09-22T19:15:00Z","v":116470,"vw":90.407453},{"c":89.75,"h":90.36,"l":89.75,"n":2244,"o":90.315,"t":"2026-09-22T19:30:00Z","v":96345,"vw":90.097561},{"c":88.63,"h":89.71,"l":88.57,"n":5745,"o":89.71,"t":"2026-09-22T19:45:00Z","v":417184,"vw":88.951257},{"c":88.62,"h":88.62,"l":88.62,"n":41,"o":88.62,"t":"2026-09-22T20:00:00Z","v":549333,"vw":88.62},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-09-22T20:30:00Z","v":192,"vw":88.62},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-09-23T11:45:00Z","v":2000,"vw":89.55},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-09-23T12:45:00Z","v":100,"vw":89.55},{"c":88.21,"h":88.61,"l":88.21,"n":9,"o":88.61,"t":"2026-09-23T13:15:00Z","v":450,"vw":88.476667},{"c":88.365,"h":89.53,"l":88.17,"n":1112,"o":88.81,"t":"2026-09-23T13:30:00Z","v":76442,"vw":88.823578},{"c":88.15,"h":88.85,"l":87.88,"n":1602,"o":88.31,"t":"2026-09-23T13:45:00Z","v":85761,"vw":88.381583},{"c":88.03,"h":88.44,"l":87.67,"n":1272,"o":88.29,"t":"2026-09-23T14:00:00Z","v":57852,"vw":88.00976},{"c":88.035,"h":88.055,"l":87.59,"n":1310,"o":88.055,"t":"2026-09-23T14:15:00Z","v":54673,"vw":87.81307},{"c":87.685,"h":88.15,"l":87.49,"n":1432,"o":88.03,"t":"2026-09-23T14:30:00Z","v":63670,"vw":87.897459},{"c":86.525,"h":87.78,"l":86.295,"n":1649,"o":87.68,"t":"2026-09-23T14:45:00Z","v":95492,"vw":86.939936},{"c":86.28,"h":86.54,"l":86.15,"n":2173,"o":86.49,"t":"2026-09-23T15:00:00Z","v":150134,"vw":86.319478},{"c":87.025,"h":87.205,"l":86.265,"n":1904,"o":86.275,"t":"2026-09-23T15:15:00Z","v":125692,"vw":86.934343},{"c":87.09,"h":87.52,"l":86.94,"n":1057,"o":87,"t":"2026-09-23T15:30:00Z","v":65127,"vw":87.146929},{"c":87.1,"h":87.3399,"l":86.845,"n":1252,"o":87.1695,"t":"2026-09-23T15:45:00Z","v":79379,"vw":87.040397},{"c":87.3,"h":87.81,"l":86.87,"n":1391,"o":87.05,"t":"2026-09-23T16:00:00Z","v":129786,"vw":87.554449},{"c":87.65,"h":87.71,"l":87.35,"n":734,"o":87.39,"t":"2026-09-23T16:15:00Z","v":29554,"vw":87.512338},{"c":87.7985,"h":87.88,"l":87.69,"n":857,"o":87.7,"t":"2026-09-23T16:30:00Z","v":38607,"vw":87.785325},{"c":87.89,"h":87.97,"l":87.695,"n":875,"o":87.795,"t":"2026-09-23T16:45:00Z","v":37398,"vw":87.821539},{"c":87.85,"h":87.95,"l":87.53,"n":1147,"o":87.915,"t":"2026-09-23T17:00:00Z","v":76082,"vw":87.792792},{"c":87.81,"h":88.1,"l":87.78,"n":782,"o":87.855,"t":"2026-09-23T17:15:00Z","v":35920,"vw":87.870565},{"c":87.32,"h":87.825,"l":87.26,"n":907,"o":87.825,"t":"2026-09-23T17:30:00Z","v":41559,"vw":87.523189},{"c":87.68,"h":87.7,"l":87.275,"n":844,"o":87.285,"t":"2026-09-23T17:45:00Z","v":34786,"vw":87.537853},{"c":87.3775,"h":87.6625,"l":87.05,"n":996,"o":87.66,"t":"2026-09-23T18:00:00Z","v":48989,"vw":87.331167},{"c":87.45,"h":87.645,"l":87.335,"n":1220,"o":87.38,"t":"2026-09-23T18:15:00Z","v":61487,"vw":87.45193},{"c":87.22,"h":87.46,"l":87.0901,"n":897,"o":87.42,"t":"2026-09-23T18:30:00Z","v":38583,"vw":87.270422},{"c":86.945,"h":87.24,"l":86.92,"n":1143,"o":87.205,"t":"2026-09-23T18:45:00Z","v":60199,"vw":87.067132},{"c":87.1,"h":87.185,"l":86.69,"n":1511,"o":86.93,"t":"2026-09-23T19:00:00Z","v":85915,"vw":86.914527},{"c":86.63,"h":87.07,"l":86.35,"n":1774,"o":87.07,"t":"2026-09-23T19:15:00Z","v":91373,"vw":86.724012},{"c":86.31,"h":86.82,"l":86.24,"n":2069,"o":86.58,"t":"2026-09-23T19:30:00Z","v":111928,"vw":86.482892},{"c":85.88,"h":86.3125,"l":85.85,"n":5587,"o":86.305,"t":"2026-09-23T19:45:00Z","v":356164,"vw":86.086883},{"c":85.89,"h":85.89,"l":85.89,"n":51,"o":85.89,"t":"2026-09-23T20:00:00Z","v":370529,"vw":85.89},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-09-23T20:15:00Z","v":113,"vw":86.2},{"c":86.31,"h":86.31,"l":85.89,"n":3,"o":85.89,"t":"2026-09-23T20:30:00Z","v":4550,"vw":85.900708},{"c":86.2954,"h":86.2954,"l":86.2954,"n":1,"o":86.2954,"t":"2026-09-23T21:30:00Z","v":100,"vw":86.2954},{"c":86.15,"h":86.21,"l":86.15,"n":22,"o":86.21,"t":"2026-09-23T22:00:00Z","v":2408,"vw":86.16817},{"c":85.99,"h":86,"l":85.99,"n":6,"o":86,"t":"2026-09-23T22:15:00Z","v":584,"vw":85.996763},{"c":86,"h":86,"l":86,"n":6,"o":86,"t":"2026-09-23T22:30:00Z","v":987,"vw":86},{"c":85.89,"h":86,"l":85.89,"n":52,"o":86,"t":"2026-09-23T23:00:00Z","v":1777,"vw":85.939186},{"c":85.805,"h":85.805,"l":85.8,"n":5,"o":85.8,"t":"2026-09-23T23:15:00Z","v":318,"vw":85.8025},{"c":85.89,"h":85.89,"l":85.89,"n":3,"o":85.89,"t":"2026-09-24T09:45:00Z","v":254,"vw":85.89},{"c":84.95,"h":85.32,"l":84.95,"n":23,"o":85.13,"t":"2026-09-24T10:45:00Z","v":3654,"vw":85.053135},{"c":86.02,"h":86.02,"l":86.02,"n":2,"o":86.02,"t":"2026-09-24T11:00:00Z","v":1183,"vw":86.02},{"c":84.315,"h":86.09,"l":83.9,"n":1705,"o":85.5,"t":"2026-09-24T13:30:00Z","v":154031,"vw":84.978586},{"c":83.22,"h":84.39,"l":83.15,"n":1795,"o":84.35,"t":"2026-09-24T13:45:00Z","v":103048,"vw":83.659425},{"c":82.84,"h":83.33,"l":82.67,"n":1776,"o":83.2,"t":"2026-09-24T14:00:00Z","v":118568,"vw":82.948177},{"c":82.6,"h":83.655,"l":82.435,"n":1952,"o":82.77,"t":"2026-09-24T14:15:00Z","v":116509,"vw":82.900492},{"c":83.04,"h":83.34,"l":82.5279,"n":1355,"o":82.5279,"t":"2026-09-24T14:30:00Z","v":71235,"vw":82.944421},{"c":82.1,"h":83.0375,"l":82.07,"n":1572,"o":82.98,"t":"2026-09-24T14:45:00Z","v":95264,"vw":82.415718},{"c":81.345,"h":82.105,"l":81.19,"n":2057,"o":82.105,"t":"2026-09-24T15:00:00Z","v":157073,"vw":81.588596},{"c":81.23,"h":81.39,"l":80.9,"n":1834,"o":81.345,"t":"2026-09-24T15:15:00Z","v":97968,"vw":81.170033},{"c":81.045,"h":81.27,"l":80.695,"n":1771,"o":81.23,"t":"2026-09-24T15:30:00Z","v":111777,"vw":81.054464},{"c":81.265,"h":81.48,"l":81.03,"n":1652,"o":81.06,"t":"2026-09-24T15:45:00Z","v":107222,"vw":81.243948},{"c":81.625,"h":81.66,"l":81.18,"n":1205,"o":81.26,"t":"2026-09-24T16:00:00Z","v":71639,"vw":81.358732},{"c":82.93,"h":82.93,"l":81.69,"n":1460,"o":81.69,"t":"2026-09-24T16:15:00Z","v":105954,"vw":82.352736},{"c":82.72,"h":83.0342,"l":82.4325,"n":1104,"o":82.91,"t":"2026-09-24T16:30:00Z","v":57417,"vw":82.765609},{"c":83.145,"h":83.28,"l":82.74,"n":1226,"o":82.7425,"t":"2026-09-24T16:45:00Z","v":68409,"vw":83.025054},{"c":82.75,"h":83.11,"l":82.74,"n":1028,"o":83.11,"t":"2026-09-24T17:00:00Z","v":50265,"vw":82.893082},{"c":82.15,"h":82.75,"l":82.1,"n":1005,"o":82.745,"t":"2026-09-24T17:15:00Z","v":41265,"vw":82.349987},{"c":82.27,"h":82.375,"l":82.085,"n":1143,"o":82.16,"t":"2026-09-24T17:30:00Z","v":47598,"vw":82.228255},{"c":82.065,"h":82.41,"l":82.04,"n":1129,"o":82.3,"t":"2026-09-24T17:45:00Z","v":56737,"vw":82.275231},{"c":82,"h":82.3,"l":81.91,"n":1122,"o":82.01,"t":"2026-09-24T18:00:00Z","v":84005,"vw":82.055323},{"c":81.76,"h":82.15,"l":81.43,"n":1154,"o":82.07,"t":"2026-09-24T18:15:00Z","v":51781,"vw":81.720426},{"c":81.29,"h":81.8525,"l":81.245,"n":1103,"o":81.7625,"t":"2026-09-24T18:30:00Z","v":65609,"vw":81.483481},{"c":81.725,"h":81.81,"l":81.29,"n":1288,"o":81.29,"t":"2026-09-24T18:45:00Z","v":65214,"vw":81.492874},{"c":81.755,"h":81.78,"l":81.33,"n":1405,"o":81.73,"t":"2026-09-24T19:00:00Z","v":70263,"vw":81.505755},{"c":82.28,"h":82.3,"l":81.77,"n":1423,"o":81.77,"t":"2026-09-24T19:15:00Z","v":53577,"vw":82.077226},{"c":82.6,"h":82.63,"l":82.18,"n":1984,"o":82.3,"t":"2026-09-24T19:30:00Z","v":76476,"vw":82.354435},{"c":81.79,"h":82.62,"l":81.78,"n":6031,"o":82.595,"t":"2026-09-24T19:45:00Z","v":302698,"vw":82.073435},{"c":81.89,"h":81.89,"l":81.79,"n":63,"o":81.79,"t":"2026-09-24T20:00:00Z","v":378313,"vw":81.889971},{"c":82.14,"h":82.17,"l":82.14,"n":4,"o":82.17,"t":"2026-09-24T20:45:00Z","v":362,"vw":82.15385},{"c":82.1,"h":82.26,"l":82.1,"n":24,"o":82.26,"t":"2026-09-24T21:15:00Z","v":2909,"vw":82.171547},{"c":81.9575,"h":81.9575,"l":81.95,"n":6,"o":81.95,"t":"2026-09-24T23:00:00Z","v":240,"vw":81.95375},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-09-24T23:45:00Z","v":200,"vw":81.99},{"c":81.76,"h":81.76,"l":81.76,"n":5,"o":81.76,"t":"2026-09-25T08:00:00Z","v":318,"vw":81.76},{"c":80.99,"h":80.99,"l":80.98,"n":13,"o":80.98,"t":"2026-09-25T08:15:00Z","v":500,"vw":80.986753},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-09-25T08:45:00Z","v":225,"vw":80.7},{"c":80.79,"h":80.79,"l":80.77,"n":3,"o":80.77,"t":"2026-09-25T09:00:00Z","v":1485,"vw":80.788519},{"c":80.99,"h":80.99,"l":80.99,"n":8,"o":80.99,"t":"2026-09-25T09:30:00Z","v":831,"vw":80.99},{"c":80.99,"h":80.99,"l":80.99,"n":4,"o":80.99,"t":"2026-09-25T09:45:00Z","v":310,"vw":80.99},{"c":80.89,"h":80.89,"l":80.89,"n":5,"o":80.89,"t":"2026-09-25T10:15:00Z","v":732,"vw":80.89},{"c":81.55,"h":81.55,"l":81.55,"n":2,"o":81.55,"t":"2026-09-25T10:45:00Z","v":311,"vw":81.55},{"c":80.25,"h":80.99,"l":80.25,"n":48,"o":80.89,"t":"2026-09-25T11:00:00Z","v":2598,"vw":80.6024},{"c":80.85,"h":80.85,"l":80.26,"n":18,"o":80.26,"t":"2026-09-25T11:15:00Z","v":639,"vw":80.555},{"c":80.8635,"h":80.8635,"l":80.36,"n":8,"o":80.36,"t":"2026-09-25T12:00:00Z","v":2103,"vw":80.409074},{"c":80.69,"h":80.69,"l":80.69,"n":2,"o":80.69,"t":"2026-09-25T12:15:00Z","v":200,"vw":80.69},{"c":80.25,"h":80.45,"l":80.25,"n":23,"o":80.45,"t":"2026-09-25T13:00:00Z","v":2952,"vw":80.277712},{"c":80.29,"h":80.5668,"l":80,"n":72,"o":80.24,"t":"2026-09-25T13:15:00Z","v":3071,"vw":80.184294},{"c":80.56,"h":80.7527,"l":78.8975,"n":1651,"o":80.41,"t":"2026-09-25T13:30:00Z","v":223257,"vw":79.78636},{"c":81.355,"h":81.73,"l":80.24,"n":1967,"o":80.55,"t":"2026-09-25T13:45:00Z","v":156099,"vw":81.056976},{"c":81.47,"h":81.49,"l":81.0524,"n":1473,"o":81.36,"t":"2026-09-25T14:00:00Z","v":87218,"vw":81.255908},{"c":81.56,"h":81.6,"l":81.02,"n":1219,"o":81.47,"t":"2026-09-25T14:15:00Z","v":69326,"vw":81.355205},{"c":82.195,"h":82.195,"l":81.235,"n":933,"o":81.56,"t":"2026-09-25T14:30:00Z","v":43402,"vw":81.669353},{"c":82.37,"h":82.52,"l":82.04,"n":1096,"o":82.25,"t":"2026-09-25T14:45:00Z","v":50128,"vw":82.265071},{"c":81.42,"h":82.365,"l":81.42,"n":974,"o":82.36,"t":"2026-09-25T15:00:00Z","v":47154,"vw":81.815341},{"c":82.115,"h":82.17,"l":81.325,"n":1183,"o":81.4,"t":"2026-09-25T15:15:00Z","v":110924,"vw":81.743156},{"c":82.27,"h":82.6,"l":82.02,"n":1119,"o":82.02,"t":"2026-09-25T15:30:00Z","v":45326,"vw":82.339335},{"c":82.3,"h":82.385,"l":81.8501,"n":967,"o":82.18,"t":"2026-09-25T15:45:00Z","v":42341,"vw":82.186376},{"c":82.49,"h":82.595,"l":82.23,"n":1191,"o":82.31,"t":"2026-09-25T16:00:00Z","v":52113,"vw":82.386187},{"c":82.14,"h":82.63,"l":82.0834,"n":1142,"o":82.52,"t":"2026-09-25T16:15:00Z","v":45640,"vw":82.276469},{"c":82.06,"h":82.41,"l":81.99,"n":975,"o":82.125,"t":"2026-09-25T16:30:00Z","v":36075,"vw":82.178445},{"c":82.04,"h":82.165,"l":81.965,"n":999,"o":82.02,"t":"2026-09-25T16:45:00Z","v":35487,"vw":82.064086},{"c":81.89,"h":82.19,"l":81.67,"n":947,"o":82.08,"t":"2026-09-25T17:00:00Z","v":50209,"vw":81.887437},{"c":82.01,"h":82.08,"l":81.76,"n":1112,"o":81.91,"t":"2026-09-25T17:15:00Z","v":46918,"vw":81.937337},{"c":81.61,"h":82.025,"l":81.55,"n":1074,"o":82.025,"t":"2026-09-25T17:30:00Z","v":46545,"vw":81.776189},{"c":81.565,"h":81.66,"l":81.41,"n":978,"o":81.56,"t":"2026-09-25T17:45:00Z","v":40107,"vw":81.522658},{"c":81.665,"h":81.7399,"l":81.55,"n":997,"o":81.565,"t":"2026-09-25T18:00:00Z","v":42353,"vw":81.63419},{"c":81.75,"h":81.78,"l":81.57,"n":943,"o":81.6923,"t":"2026-09-25T18:15:00Z","v":34926,"vw":81.642309},{"c":81.835,"h":82.03,"l":81.72,"n":1478,"o":81.745,"t":"2026-09-25T18:30:00Z","v":116616,"vw":81.930474},{"c":81.94,"h":82.09,"l":81.71,"n":1247,"o":81.835,"t":"2026-09-25T18:45:00Z","v":51569,"vw":81.894727},{"c":81.665,"h":82.09,"l":81.61,"n":1491,"o":82,"t":"2026-09-25T19:00:00Z","v":72439,"vw":81.768035},{"c":81.61,"h":81.88,"l":81.57,"n":1859,"o":81.665,"t":"2026-09-25T19:15:00Z","v":85159,"vw":81.739679},{"c":82.501,"h":82.83,"l":81.39,"n":3975,"o":81.61,"t":"2026-09-25T19:30:00Z","v":257764,"vw":81.991609},{"c":83.63,"h":83.74,"l":82.31,"n":9369,"o":82.5,"t":"2026-09-25T19:45:00Z","v":761987,"vw":83.039043},{"c":83.74,"h":83.74,"l":83.23,"n":59,"o":83.6,"t":"2026-09-25T20:00:00Z","v":322619,"vw":83.232738},{"c":83.69,"h":83.69,"l":83.69,"n":5,"o":83.69,"t":"2026-09-25T21:00:00Z","v":270,"vw":83.69},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-09-25T22:15:00Z","v":1030,"vw":83},{"c":83,"h":83,"l":83,"n":7,"o":83,"t":"2026-09-25T23:45:00Z","v":1900,"vw":83},{"c":83.7,"h":83.7,"l":82.68,"n":6,"o":83.23,"t":"2026-09-28T08:00:00Z","v":435,"vw":83.186452},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-09-28T10:00:00Z","v":278,"vw":83.7},{"c":83.7,"h":83.7,"l":83.69,"n":6,"o":83.7,"t":"2026-09-28T11:00:00Z","v":525,"vw":83.697403},{"c":83,"h":83.03,"l":83,"n":5,"o":83.03,"t":"2026-09-28T12:00:00Z","v":1751,"vw":83.001724},{"c":80.695,"h":83.325,"l":80.475,"n":789,"o":82.81,"t":"2026-09-28T13:30:00Z","v":67610,"vw":81.979823},{"c":79.575,"h":80.8,"l":79.3,"n":1294,"o":80.52,"t":"2026-09-28T13:45:00Z","v":67615,"vw":79.82279},{"c":79.72,"h":80.115,"l":79.4322,"n":1435,"o":79.5,"t":"2026-09-28T14:00:00Z","v":50836,"vw":79.843073},{"c":79.57,"h":80.19,"l":79.53,"n":1436,"o":79.7534,"t":"2026-09-28T14:15:00Z","v":74087,"vw":79.82547},{"c":78.87,"h":79.53,"l":78.74,"n":2276,"o":79.5,"t":"2026-09-28T14:30:00Z","v":135914,"vw":78.978243},{"c":78.33,"h":78.915,"l":78.29,"n":1493,"o":78.89,"t":"2026-09-28T14:45:00Z","v":70289,"vw":78.564459},{"c":78.39,"h":78.48,"l":77.605,"n":2162,"o":78.33,"t":"2026-09-28T15:00:00Z","v":142989,"vw":78.004898},{"c":77.61,"h":78.405,"l":77.46,"n":1565,"o":78.405,"t":"2026-09-28T15:15:00Z","v":88120,"vw":77.833883},{"c":78.426,"h":78.75,"l":77.65,"n":1791,"o":77.65,"t":"2026-09-28T15:30:00Z","v":118372,"vw":78.341249},{"c":78.62,"h":79.22,"l":78.3922,"n":1681,"o":78.3922,"t":"2026-09-28T15:45:00Z","v":102537,"vw":78.895614},{"c":78.68,"h":78.81,"l":78.32,"n":1553,"o":78.62,"t":"2026-09-28T16:00:00Z","v":79755,"vw":78.571689},{"c":78.85,"h":79.04,"l":78.52,"n":1693,"o":78.695,"t":"2026-09-28T16:15:00Z","v":94521,"vw":78.826493},{"c":79.12,"h":79.445,"l":78.54,"n":1748,"o":78.81,"t":"2026-09-28T16:30:00Z","v":99166,"vw":78.935377},{"c":79.63,"h":79.73,"l":78.945,"n":1335,"o":79.12,"t":"2026-09-28T16:45:00Z","v":65939,"vw":79.404684},{"c":79.77,"h":80.12,"l":79.55,"n":1437,"o":79.57,"t":"2026-09-28T17:00:00Z","v":79877,"vw":79.82085},{"c":78.76,"h":79.73,"l":78.7205,"n":1320,"o":79.73,"t":"2026-09-28T17:15:00Z","v":70227,"vw":79.187693},{"c":78.165,"h":78.87,"l":78.01,"n":1781,"o":78.76,"t":"2026-09-28T17:30:00Z","v":100789,"vw":78.398838},{"c":77.76,"h":78.25,"l":77.74,"n":1476,"o":78.17,"t":"2026-09-28T17:45:00Z","v":83835,"vw":78.038383},{"c":77.89,"h":78.015,"l":77.45,"n":1803,"o":77.765,"t":"2026-09-28T18:00:00Z","v":97013,"vw":77.669136},{"c":77.805,"h":77.89,"l":77.625,"n":1100,"o":77.89,"t":"2026-09-28T18:15:00Z","v":51411,"vw":77.732062},{"c":77.19,"h":77.81,"l":77.12,"n":1752,"o":77.775,"t":"2026-09-28T18:30:00Z","v":109688,"vw":77.398164},{"c":77.41,"h":77.65,"l":77.15,"n":1964,"o":77.19,"t":"2026-09-28T18:45:00Z","v":106305,"vw":77.398149},{"c":77.29,"h":77.65,"l":77.23,"n":1890,"o":77.38,"t":"2026-09-28T19:00:00Z","v":89451,"vw":77.342406},{"c":77,"h":77.495,"l":76.9,"n":2500,"o":77.25,"t":"2026-09-28T19:15:00Z","v":127684,"vw":77.218169},{"c":76.73,"h":77.083,"l":76.64,"n":2768,"o":77.02,"t":"2026-09-28T19:30:00Z","v":157891,"vw":76.810251},{"c":76.63,"h":77.21,"l":76.53,"n":8671,"o":76.74,"t":"2026-09-28T19:45:00Z","v":547924,"vw":76.758732},{"c":77.01,"h":77.02,"l":76.63,"n":52,"o":76.63,"t":"2026-09-28T20:00:00Z","v":550688,"vw":76.630148},{"c":77.2,"h":77.2,"l":77,"n":17,"o":77,"t":"2026-09-28T20:30:00Z","v":2254,"vw":77.132041},{"c":77.3,"h":77.3,"l":77.1,"n":6,"o":77.2,"t":"2026-09-28T21:15:00Z","v":875,"vw":77.216883},{"c":77.2,"h":77.2,"l":77.2,"n":9,"o":77.2,"t":"2026-09-28T21:30:00Z","v":419,"vw":77.2},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-09-28T23:30:00Z","v":100,"vw":77.44},{"c":76.92,"h":76.92,"l":76.66,"n":9,"o":76.66,"t":"2026-09-29T08:00:00Z","v":397,"vw":76.78886},{"c":78.14,"h":78.14,"l":78.14,"n":1,"o":78.14,"t":"2026-09-29T08:30:00Z","v":100,"vw":78.14},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-09-29T12:00:00Z","v":206,"vw":76.6},{"c":77,"h":77,"l":77,"n":8,"o":77,"t":"2026-09-29T13:00:00Z","v":391,"vw":77},{"c":76.5,"h":76.6,"l":76.5,"n":24,"o":76.6,"t":"2026-09-29T13:15:00Z","v":673,"vw":76.54529},{"c":77.02,"h":77.44,"l":75.91,"n":1571,"o":76.89,"t":"2026-09-29T13:30:00Z","v":131479,"vw":76.444982},{"c":76.785,"h":77.67,"l":76.71,"n":2084,"o":77.02,"t":"2026-09-29T13:45:00Z","v":124618,"vw":77.198034},{"c":78.015,"h":78.03,"l":76.85,"n":1759,"o":76.85,"t":"2026-09-29T14:00:00Z","v":91258,"vw":77.394658},{"c":77.125,"h":78.21,"l":77.125,"n":2241,"o":78.12,"t":"2026-09-29T14:15:00Z","v":154678,"vw":77.639994},{"c":77.43,"h":77.53,"l":76.97,"n":1773,"o":77.115,"t":"2026-09-29T14:30:00Z","v":97510,"vw":77.261763},{"c":76.8,"h":77.54,"l":76.76,"n":1869,"o":77.42,"t":"2026-09-29T14:45:00Z","v":128924,"vw":77.13612},{"c":76.715,"h":77.97,"l":76.46,"n":2900,"o":76.86,"t":"2026-09-29T15:00:00Z","v":203684,"vw":77.003513},{"c":75.74,"h":76.715,"l":75.66,"n":1700,"o":76.715,"t":"2026-09-29T15:15:00Z","v":118472,"vw":76.013411},{"c":75.63,"h":76,"l":75.55,"n":1418,"o":75.705,"t":"2026-09-29T15:30:00Z","v":71175,"vw":75.807938},{"c":75.44,"h":75.7,"l":75.33,"n":2047,"o":75.59,"t":"2026-09-29T15:45:00Z","v":141050,"vw":75.476612},{"c":75.67,"h":75.7599,"l":75.44,"n":1871,"o":75.44,"t":"2026-09-29T16:00:00Z","v":142079,"vw":75.590525},{"c":75.75,"h":76.13,"l":75.705,"n":1280,"o":75.71,"t":"2026-09-29T16:15:00Z","v":79520,"vw":75.886021},{"c":75.2,"h":75.85,"l":75.14,"n":1268,"o":75.765,"t":"2026-09-29T16:30:00Z","v":89415,"vw":75.475093},{"c":75.11,"h":75.29,"l":75.06,"n":976,"o":75.2,"t":"2026-09-29T16:45:00Z","v":60961,"vw":75.196882},{"c":75.4075,"h":75.44,"l":74.84,"n":1525,"o":75.12,"t":"2026-09-29T17:00:00Z","v":178993,"vw":75.082762},{"c":75.42,"h":75.715,"l":75.375,"n":898,"o":75.4,"t":"2026-09-29T17:15:00Z","v":54906,"vw":75.477347},{"c":75.33,"h":75.6,"l":75.24,"n":987,"o":75.415,"t":"2026-09-29T17:30:00Z","v":59741,"vw":75.420905},{"c":75.17,"h":75.45,"l":75.125,"n":1036,"o":75.325,"t":"2026-09-29T17:45:00Z","v":65028,"vw":75.349916},{"c":75.12,"h":75.47,"l":75.12,"n":1204,"o":75.19,"t":"2026-09-29T18:00:00Z","v":67221,"vw":75.291046},{"c":74.69,"h":75.18,"l":74.39,"n":1584,"o":75.12,"t":"2026-09-29T18:15:00Z","v":110222,"vw":74.935319},{"c":74.85,"h":74.99,"l":74.5,"n":1243,"o":74.68,"t":"2026-09-29T18:30:00Z","v":68785,"vw":74.740179},{"c":74.53,"h":74.8799,"l":74.52,"n":1317,"o":74.86,"t":"2026-09-29T18:45:00Z","v":74609,"vw":74.660779},{"c":74.5708,"h":74.59,"l":74.38,"n":1423,"o":74.56,"t":"2026-09-29T19:00:00Z","v":74088,"vw":74.489826},{"c":74.5238,"h":74.87,"l":74.4305,"n":2215,"o":74.57,"t":"2026-09-29T19:15:00Z","v":134960,"vw":74.613305},{"c":74.7,"h":74.805,"l":74.375,"n":2588,"o":74.54,"t":"2026-09-29T19:30:00Z","v":138784,"vw":74.589857},{"c":74.43,"h":74.92,"l":74.38,"n":7809,"o":74.72,"t":"2026-09-29T19:45:00Z","v":516084,"vw":74.596748},{"c":74.45,"h":74.54,"l":74.45,"n":54,"o":74.53,"t":"2026-09-29T20:00:00Z","v":357066,"vw":74.450101},{"c":74.61,"h":74.61,"l":74.61,"n":8,"o":74.61,"t":"2026-09-29T20:15:00Z","v":200,"vw":74.61},{"c":74.66,"h":74.85,"l":74.66,"n":6,"o":74.85,"t":"2026-09-29T23:45:00Z","v":352,"vw":74.786667},{"c":74.61,"h":74.61,"l":74.61,"n":12,"o":74.61,"t":"2026-09-30T11:00:00Z","v":326,"vw":74.61},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-30T11:15:00Z","v":100,"vw":75},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-30T12:00:00Z","v":100,"vw":75},{"c":75.06,"h":75.06,"l":75.06,"n":2,"o":75.06,"t":"2026-09-30T12:45:00Z","v":101,"vw":75.06},{"c":75.5,"h":75.73,"l":75.5,"n":13,"o":75.5,"t":"2026-09-30T13:15:00Z","v":1037,"vw":75.565311},{"c":74.865,"h":76.0885,"l":74.35,"n":1302,"o":75.11,"t":"2026-09-30T13:30:00Z","v":99790,"vw":74.877536},{"c":74.61,"h":75.25,"l":74.55,"n":1121,"o":74.95,"t":"2026-09-30T13:45:00Z","v":56849,"vw":74.857777},{"c":75.69,"h":75.84,"l":74.53,"n":1476,"o":74.67,"t":"2026-09-30T14:00:00Z","v":86169,"vw":75.308966},{"c":75.015,"h":76.2195,"l":74.84,"n":1577,"o":75.69,"t":"2026-09-30T14:15:00Z","v":90397,"vw":75.584957},{"c":75.04,"h":75.375,"l":74.85,"n":1133,"o":74.98,"t":"2026-09-30T14:30:00Z","v":66263,"vw":75.028213},{"c":74.96,"h":75.2099,"l":74.845,"n":1145,"o":75.12,"t":"2026-09-30T14:45:00Z","v":44098,"vw":75.029053},{"c":75.635,"h":75.88,"l":74.97,"n":1088,"o":75.04,"t":"2026-09-30T15:00:00Z","v":46418,"vw":75.513484},{"c":74.99,"h":75.66,"l":74.795,"n":991,"o":75.62,"t":"2026-09-30T15:15:00Z","v":42911,"vw":75.277851},{"c":75.07,"h":75.15,"l":74.72,"n":933,"o":74.965,"t":"2026-09-30T15:30:00Z","v":37177,"vw":74.957729},{"c":75.49,"h":75.54,"l":75.08,"n":951,"o":75.1,"t":"2026-09-30T15:45:00Z","v":39896,"vw":75.231401},{"c":76.11,"h":76.16,"l":75.56,"n":1146,"o":75.56,"t":"2026-09-30T16:00:00Z","v":66196,"vw":75.895649},{"c":76.22,"h":76.22,"l":75.82,"n":1055,"o":76.115,"t":"2026-09-30T16:15:00Z","v":49238,"vw":76.032512},{"c":75.68,"h":76.24,"l":75.61,"n":959,"o":76.19,"t":"2026-09-30T16:30:00Z","v":51344,"vw":75.877465},{"c":75.53,"h":75.69,"l":75.44,"n":2145,"o":75.63,"t":"2026-09-30T16:45:00Z","v":145889,"vw":75.529653},{"c":75.4,"h":75.705,"l":75.39,"n":1011,"o":75.535,"t":"2026-09-30T17:00:00Z","v":66688,"vw":75.530772},{"c":75.08,"h":75.45,"l":75.055,"n":953,"o":75.395,"t":"2026-09-30T17:15:00Z","v":85958,"vw":75.364833},{"c":74.93,"h":75.12,"l":74.9,"n":924,"o":75.105,"t":"2026-09-30T17:30:00Z","v":49178,"vw":75.023462},{"c":74.955,"h":75.02,"l":74.78,"n":1023,"o":74.93,"t":"2026-09-30T17:45:00Z","v":46339,"vw":74.909197},{"c":75.08,"h":75.22,"l":74.95,"n":1069,"o":74.95,"t":"2026-09-30T18:00:00Z","v":45628,"vw":75.082715},{"c":74.93,"h":75.17,"l":74.77,"n":1044,"o":75.075,"t":"2026-09-30T18:15:00Z","v":65490,"vw":74.956336},{"c":74.91,"h":75.02,"l":74.73,"n":988,"o":74.91,"t":"2026-09-30T18:30:00Z","v":42710,"vw":74.867498},{"c":75.07,"h":75.2,"l":74.79,"n":1065,"o":74.9,"t":"2026-09-30T18:45:00Z","v":53496,"vw":74.963761},{"c":75.195,"h":75.195,"l":75.01,"n":1216,"o":75.07,"t":"2026-09-30T19:00:00Z","v":54103,"vw":75.078242},{"c":75.29,"h":75.45,"l":75.2,"n":1632,"o":75.23,"t":"2026-09-30T19:15:00Z","v":73949,"vw":75.351818},{"c":74.885,"h":75.445,"l":74.79,"n":2494,"o":75.31,"t":"2026-09-30T19:30:00Z","v":127655,"vw":75.177429},{"c":74.56,"h":75.045,"l":74.54,"n":6102,"o":74.885,"t":"2026-09-30T19:45:00Z","v":389738,"vw":74.761987},{"c":74.54,"h":74.62,"l":74.54,"n":63,"o":74.62,"t":"2026-09-30T20:00:00Z","v":599017,"vw":74.540454},{"c":74.54,"h":74.54,"l":74.54,"n":1,"o":74.54,"t":"2026-09-30T20:30:00Z","v":1204,"vw":74.54},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-09-30T23:45:00Z","v":100,"vw":76},{"c":74.35,"h":74.75,"l":74.35,"n":22,"o":74.75,"t":"2026-10-01T11:00:00Z","v":10002,"vw":74.374104},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-01T11:15:00Z","v":100,"vw":75},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-10-01T11:45:00Z","v":171,"vw":75.37},{"c":75.4628,"h":75.4628,"l":75.4,"n":5,"o":75.41,"t":"2026-10-01T12:00:00Z","v":524,"vw":75.420403},{"c":75.36,"h":75.48,"l":75.36,"n":14,"o":75.4,"t":"2026-10-01T12:45:00Z","v":1921,"vw":75.394079},{"c":75.4,"h":75.4,"l":75.39,"n":4,"o":75.39,"t":"2026-10-01T13:15:00Z","v":798,"vw":75.393133},{"c":76.01,"h":76.5,"l":75.565,"n":1116,"o":75.61,"t":"2026-10-01T13:30:00Z","v":95129,"vw":76.062717},{"c":74.79,"h":76.39,"l":74.54,"n":1147,"o":76.12,"t":"2026-10-01T13:45:00Z","v":59716,"vw":75.686304},{"c":75.5,"h":75.59,"l":74.655,"n":1225,"o":74.84,"t":"2026-10-01T14:00:00Z","v":56599,"vw":75.071953},{"c":76.6,"h":76.81,"l":75.565,"n":1616,"o":75.64,"t":"2026-10-01T14:15:00Z","v":104325,"vw":76.251081},{"c":76.2,"h":76.91,"l":76.18,"n":1407,"o":76.7,"t":"2026-10-01T14:30:00Z","v":74517,"vw":76.531613},{"c":75.67,"h":77.125,"l":75.67,"n":2224,"o":76.21,"t":"2026-10-01T14:45:00Z","v":153729,"vw":76.327998},{"c":76.5,"h":76.55,"l":75.33,"n":1592,"o":75.53,"t":"2026-10-01T15:00:00Z","v":87444,"vw":75.882425},{"c":75.63,"h":76.68,"l":75.29,"n":1355,"o":76.4,"t":"2026-10-01T15:15:00Z","v":81756,"vw":76.100375},{"c":75.85,"h":75.93,"l":75.6,"n":904,"o":75.6,"t":"2026-10-01T15:30:00Z","v":42322,"vw":75.724465},{"c":76.37,"h":76.555,"l":75.685,"n":1104,"o":75.9,"t":"2026-10-01T15:45:00Z","v":52713,"vw":76.071569},{"c":75.56,"h":76.525,"l":75.53,"n":1036,"o":76.48,"t":"2026-10-01T16:00:00Z","v":46774,"vw":76.019355},{"c":75.0301,"h":75.68,"l":75.0301,"n":946,"o":75.565,"t":"2026-10-01T16:15:00Z","v":37243,"vw":75.476481},{"c":75.185,"h":75.33,"l":75.07,"n":788,"o":75.12,"t":"2026-10-01T16:30:00Z","v":32364,"vw":75.22043},{"c":75.29,"h":75.63,"l":75.185,"n":907,"o":75.21,"t":"2026-10-01T16:45:00Z","v":46765,"vw":75.404434},{"c":75.17,"h":75.34,"l":74.875,"n":1236,"o":75.275,"t":"2026-10-01T17:00:00Z","v":51664,"vw":75.138555},{"c":74.9313,"h":75.35,"l":74.9313,"n":966,"o":75.15,"t":"2026-10-01T17:15:00Z","v":40493,"vw":75.151951},{"c":75.31,"h":75.31,"l":74.97,"n":1162,"o":75,"t":"2026-10-01T17:30:00Z","v":48951,"vw":75.134461},{"c":75.4,"h":75.41,"l":75.16,"n":947,"o":75.41,"t":"2026-10-01T17:45:00Z","v":45213,"vw":75.289058},{"c":75.74,"h":75.83,"l":75.39,"n":1197,"o":75.45,"t":"2026-10-01T18:00:00Z","v":51336,"vw":75.617726},{"c":75.265,"h":75.88,"l":75.12,"n":1076,"o":75.8,"t":"2026-10-01T18:15:00Z","v":62911,"vw":75.385367},{"c":75.56,"h":75.56,"l":75,"n":1236,"o":75.29,"t":"2026-10-01T18:30:00Z","v":49362,"vw":75.27052},{"c":75.84,"h":75.945,"l":75.44,"n":1323,"o":75.495,"t":"2026-10-01T18:45:00Z","v":85809,"vw":75.74769},{"c":76.06,"h":76.13,"l":75.76,"n":1178,"o":75.89,"t":"2026-10-01T19:00:00Z","v":50028,"vw":75.94551},{"c":75.92,"h":76.35,"l":75.85,"n":1969,"o":76.04,"t":"2026-10-01T19:15:00Z","v":93273,"vw":76.103398},{"c":76.6,"h":76.72,"l":75.92,"n":2273,"o":75.93,"t":"2026-10-01T19:30:00Z","v":105703,"vw":76.378107},{"c":76.4,"h":76.82,"l":76.3,"n":7494,"o":76.61,"t":"2026-10-01T19:45:00Z","v":496643,"vw":76.551599},{"c":77.99,"h":77.99,"l":76.44,"n":50,"o":76.48,"t":"2026-10-01T20:00:00Z","v":408168,"vw":76.470412},{"c":76.35,"h":76.47,"l":76.35,"n":3,"o":76.47,"t":"2026-10-01T20:30:00Z","v":2846,"vw":76.46439},{"c":76.47,"h":76.47,"l":76.47,"n":1,"o":76.47,"t":"2026-10-01T20:45:00Z","v":2857,"vw":76.47},{"c":76.25,"h":76.25,"l":76.25,"n":3,"o":76.25,"t":"2026-10-01T22:30:00Z","v":233,"vw":76.25},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-10-01T23:00:00Z","v":289,"vw":76.68},{"c":76.25,"h":76.265,"l":76.25,"n":3,"o":76.25,"t":"2026-10-01T23:30:00Z","v":1000,"vw":76.253},{"c":76.26,"h":76.3399,"l":76.26,"n":3,"o":76.3373,"t":"2026-10-01T23:45:00Z","v":1625,"vw":76.314116},{"c":76.7,"h":76.7,"l":76.7,"n":1,"o":76.7,"t":"2026-10-02T11:00:00Z","v":500,"vw":76.7},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-02T11:30:00Z","v":200,"vw":77},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-02T12:15:00Z","v":125,"vw":75.7},{"c":77.035,"h":78.26,"l":76.2777,"n":1108,"o":77,"t":"2026-10-02T13:30:00Z","v":96870,"vw":77.206453},{"c":75.285,"h":77.6,"l":75.22,"n":1020,"o":77.08,"t":"2026-10-02T13:45:00Z","v":65492,"vw":76.601421},{"c":76.07,"h":76.2197,"l":74.8,"n":1360,"o":75.32,"t":"2026-10-02T14:00:00Z","v":99602,"vw":75.46137},{"c":76.79,"h":76.83,"l":76.085,"n":931,"o":76.085,"t":"2026-10-02T14:15:00Z","v":47845,"vw":76.469878},{"c":77.24,"h":77.48,"l":76.68,"n":907,"o":76.69,"t":"2026-10-02T14:30:00Z","v":41888,"vw":77.210555},{"c":76.375,"h":77.44,"l":76.375,"n":1064,"o":77.35,"t":"2026-10-02T14:45:00Z","v":42156,"vw":77.025332},{"c":74.8,"h":76.45,"l":74.615,"n":1465,"o":76.39,"t":"2026-10-02T15:00:00Z","v":66486,"vw":75.294049},{"c":74.33,"h":74.85,"l":74.26,"n":1308,"o":74.76,"t":"2026-10-02T15:15:00Z","v":57213,"vw":74.578375},{"c":73.97,"h":74.61,"l":73.93,"n":1621,"o":74.44,"t":"2026-10-02T15:30:00Z","v":106109,"vw":74.352484},{"c":74.455,"h":74.455,"l":73.94,"n":940,"o":74.01,"t":"2026-10-02T15:45:00Z","v":51517,"vw":74.177028},{"c":74.645,"h":74.75,"l":74.36,"n":965,"o":74.44,"t":"2026-10-02T16:00:00Z","v":46979,"vw":74.546571},{"c":73.755,"h":74.82,"l":73.59,"n":1710,"o":74.635,"t":"2026-10-02T16:15:00Z","v":136621,"vw":74.204557},{"c":74.25,"h":74.25,"l":73.5,"n":1604,"o":73.77,"t":"2026-10-02T16:30:00Z","v":120530,"vw":73.713832},{"c":75.76,"h":75.9,"l":74.22,"n":1027,"o":74.27,"t":"2026-10-02T16:45:00Z","v":60988,"vw":75.271614},{"c":75.655,"h":76.155,"l":75.52,"n":1059,"o":75.77,"t":"2026-10-02T17:00:00Z","v":60424,"vw":75.92302},{"c":75.355,"h":75.84,"l":75.285,"n":850,"o":75.61,"t":"2026-10-02T17:15:00Z","v":40076,"vw":75.582483},{"c":75.155,"h":75.4,"l":74.97,"n":917,"o":75.29,"t":"2026-10-02T17:30:00Z","v":42921,"vw":75.208362},{"c":75.335,"h":75.5,"l":75.03,"n":685,"o":75.27,"t":"2026-10-02T17:45:00Z","v":37797,"vw":75.304662},{"c":75.325,"h":75.73,"l":75.3,"n":990,"o":75.36,"t":"2026-10-02T18:00:00Z","v":44682,"vw":75.486305},{"c":75.445,"h":75.58,"l":75.25,"n":1042,"o":75.325,"t":"2026-10-02T18:15:00Z","v":58117,"vw":75.421839},{"c":75.43,"h":75.69,"l":75.395,"n":1042,"o":75.47,"t":"2026-10-02T18:30:00Z","v":44887,"vw":75.553106},{"c":75.3,"h":75.54,"l":75.3,"n":958,"o":75.45,"t":"2026-10-02T18:45:00Z","v":45294,"vw":75.414707},{"c":74.99,"h":75.36,"l":74.98,"n":988,"o":75.335,"t":"2026-10-02T19:00:00Z","v":41618,"vw":75.113386},{"c":74.97,"h":75.14,"l":74.82,"n":1235,"o":74.99,"t":"2026-10-02T19:15:00Z","v":63342,"vw":74.967014},{"c":74.375,"h":74.92,"l":74.3401,"n":1897,"o":74.92,"t":"2026-10-02T19:30:00Z","v":110468,"vw":74.532609},{"c":74.84,"h":74.98,"l":74.24,"n":5999,"o":74.34,"t":"2026-10-02T19:45:00Z","v":437568,"vw":74.701711},{"c":74.81,"h":74.81,"l":74.81,"n":52,"o":74.81,"t":"2026-10-02T20:00:00Z","v":393117,"vw":74.81},{"c":76.26,"h":76.26,"l":76.26,"n":1,"o":76.26,"t":"2026-10-02T21:45:00Z","v":100,"vw":76.26},{"c":74.81,"h":74.82,"l":74.81,"n":4,"o":74.82,"t":"2026-10-02T22:30:00Z","v":500,"vw":74.816883},{"c":75.3,"h":75.3,"l":75.3,"n":5,"o":75.3,"t":"2026-10-05T08:00:00Z","v":603,"vw":75.3},{"c":76,"h":76.5,"l":76,"n":2,"o":76.5,"t":"2026-10-05T09:45:00Z","v":495,"vw":76.19697},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-05T10:00:00Z","v":100,"vw":75.5},{"c":75.88,"h":75.88,"l":75.88,"n":1,"o":75.88,"t":"2026-10-05T10:15:00Z","v":100,"vw":75.88},{"c":75.9102,"h":75.9102,"l":75.56,"n":4,"o":75.56,"t":"2026-10-05T11:00:00Z","v":569,"vw":75.822322},{"c":75.6,"h":75.91,"l":75.6,"n":4,"o":75.91,"t":"2026-10-05T11:15:00Z","v":528,"vw":75.699352},{"c":76.455,"h":76.5,"l":76,"n":11,"o":76,"t":"2026-10-05T11:30:00Z","v":736,"vw":76.191},{"c":76.1,"h":76.5,"l":76.1,"n":12,"o":76.5,"t":"2026-10-05T12:30:00Z","v":435,"vw":76.34252},{"c":76.02,"h":76.02,"l":76.02,"n":2,"o":76.02,"t":"2026-10-05T12:45:00Z","v":289,"vw":76.02},{"c":76.06,"h":76.21,"l":76.06,"n":6,"o":76.21,"t":"2026-10-05T13:15:00Z","v":664,"vw":76.124486},{"c":77.36,"h":77.5,"l":76.1487,"n":1667,"o":76.48,"t":"2026-10-05T13:30:00Z","v":163734,"vw":76.824016},{"c":74.905,"h":77.8,"l":74.81,"n":1845,"o":77.37,"t":"2026-10-05T13:45:00Z","v":93134,"vw":76.428175},{"c":76.015,"h":76.39,"l":75.01,"n":1139,"o":75.01,"t":"2026-10-05T14:00:00Z","v":48793,"vw":75.891891},{"c":77.3232,"h":77.7314,"l":75.89,"n":1330,"o":75.9,"t":"2026-10-05T14:15:00Z","v":136724,"vw":76.565754},{"c":77.82,"h":78.26,"l":77.2,"n":1171,"o":77.35,"t":"2026-10-05T14:30:00Z","v":67249,"vw":77.812815},{"c":77.495,"h":77.86,"l":76.77,"n":1245,"o":77.84,"t":"2026-10-05T14:45:00Z","v":75302,"vw":77.432529},{"c":77.12,"h":77.66,"l":76.8,"n":959,"o":77.62,"t":"2026-10-05T15:00:00Z","v":38041,"vw":77.194409},{"c":77.33,"h":77.6,"l":76.805,"n":1986,"o":77.12,"t":"2026-10-05T15:15:00Z","v":124110,"vw":77.237816},{"c":77.06,"h":77.51,"l":77.02,"n":1301,"o":77.39,"t":"2026-10-05T15:30:00Z","v":80844,"vw":77.252361},{"c":77,"h":77.17,"l":76.575,"n":1427,"o":77.065,"t":"2026-10-05T15:45:00Z","v":94557,"vw":76.985659},{"c":76.64,"h":77.02,"l":76.51,"n":1050,"o":77,"t":"2026-10-05T16:00:00Z","v":68344,"vw":76.867515},{"c":76.73,"h":77.13,"l":76.6901,"n":988,"o":76.71,"t":"2026-10-05T16:15:00Z","v":62990,"vw":76.89835},{"c":77,"h":77.04,"l":76.74,"n":1365,"o":76.8,"t":"2026-10-05T16:30:00Z","v":187607,"vw":76.856679},{"c":76.73,"h":77.17,"l":76.645,"n":1141,"o":77.055,"t":"2026-10-05T16:45:00Z","v":82896,"vw":76.98761},{"c":77.47,"h":77.49,"l":76.6,"n":1012,"o":76.72,"t":"2026-10-05T17:00:00Z","v":65431,"vw":76.867368},{"c":77.11,"h":77.59,"l":76.96,"n":1210,"o":77.48,"t":"2026-10-05T17:15:00Z","v":73047,"vw":77.308563},{"c":77.655,"h":77.75,"l":77.06,"n":1004,"o":77.11,"t":"2026-10-05T17:30:00Z","v":50614,"vw":77.350166},{"c":77.15,"h":77.87,"l":77.15,"n":1594,"o":77.655,"t":"2026-10-05T17:45:00Z","v":115268,"vw":77.571057},{"c":76.75,"h":77.23,"l":76.66,"n":1103,"o":77.16,"t":"2026-10-05T18:00:00Z","v":70940,"vw":76.974786},{"c":76.835,"h":76.92,"l":76.59,"n":886,"o":76.8,"t":"2026-10-05T18:15:00Z","v":40244,"vw":76.787954},{"c":76.67,"h":76.835,"l":76.4,"n":1009,"o":76.815,"t":"2026-10-05T18:30:00Z","v":43169,"vw":76.574629},{"c":76.58,"h":76.64,"l":76.19,"n":997,"o":76.64,"t":"2026-10-05T18:45:00Z","v":40607,"vw":76.402712},{"c":76.36,"h":76.68,"l":76.3415,"n":998,"o":76.61,"t":"2026-10-05T19:00:00Z","v":50057,"vw":76.521787},{"c":75.92,"h":76.325,"l":75.82,"n":1409,"o":76.3,"t":"2026-10-05T19:15:00Z","v":64127,"vw":76.158046},{"c":75.905,"h":76.015,"l":75.68,"n":1806,"o":75.89,"t":"2026-10-05T19:30:00Z","v":90016,"vw":75.804247},{"c":75.73,"h":75.97,"l":75.56,"n":5389,"o":75.87,"t":"2026-10-05T19:45:00Z","v":306367,"vw":75.783945},{"c":75.73,"h":75.73,"l":75.73,"n":55,"o":75.73,"t":"2026-10-05T20:00:00Z","v":432283,"vw":75.73},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-10-05T20:30:00Z","v":513,"vw":75.73},{"c":75.7,"h":75.7,"l":75.537,"n":2,"o":75.537,"t":"2026-10-05T22:45:00Z","v":200,"vw":75.6185},{"c":76.86,"h":77.69,"l":76.44,"n":14,"o":76.44,"t":"2026-10-06T08:00:00Z","v":1017,"vw":76.934413},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-06T11:00:00Z","v":397,"vw":75.5},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-06T11:15:00Z","v":380,"vw":75.5},{"c":77.65,"h":77.66,"l":75.76,"n":917,"o":75.83,"t":"2026-10-06T13:30:00Z","v":68983,"vw":76.771667},{"c":77.4858,"h":77.96,"l":77.2,"n":858,"o":77.68,"t":"2026-10-06T13:45:00Z","v":48721,"vw":77.539039},{"c":78.01,"h":78.58,"l":77.67,"n":1147,"o":77.67,"t":"2026-10-06T14:00:00Z","v":58685,"vw":78.199931},{"c":77.37,"h":78.12,"l":77.37,"n":676,"o":77.96,"t":"2026-10-06T14:15:00Z","v":32907,"vw":77.81424},{"c":77.65,"h":77.65,"l":76.935,"n":958,"o":77.41,"t":"2026-10-06T14:30:00Z","v":36527,"vw":77.217542},{"c":78.06,"h":78.1,"l":77.53,"n":1048,"o":77.63,"t":"2026-10-06T14:45:00Z","v":43975,"vw":77.809516},{"c":77.235,"h":78.14,"l":77.03,"n":1250,"o":78.065,"t":"2026-10-06T15:00:00Z","v":53730,"vw":77.585721},{"c":76.7,"h":77.235,"l":76.58,"n":1216,"o":77.235,"t":"2026-10-06T15:15:00Z","v":50264,"vw":76.842907},{"c":75.91,"h":76.6749,"l":75.86,"n":1344,"o":76.55,"t":"2026-10-06T15:30:00Z","v":66323,"vw":76.337407},{"c":76,"h":76.09,"l":75.825,"n":1048,"o":75.96,"t":"2026-10-06T15:45:00Z","v":56416,"vw":75.988947},{"c":76.14,"h":76.5,"l":75.96,"n":1199,"o":76.02,"t":"2026-10-06T16:00:00Z","v":67008,"vw":76.237533},{"c":75.905,"h":76.35,"l":75.83,"n":944,"o":76.21,"t":"2026-10-06T16:15:00Z","v":55529,"vw":75.986859},{"c":76.08,"h":76.17,"l":75.77,"n":915,"o":75.875,"t":"2026-10-06T16:30:00Z","v":56441,"vw":76.050414},{"c":76.58,"h":76.62,"l":76,"n":1560,"o":76.13,"t":"2026-10-06T16:45:00Z","v":82062,"vw":76.324239},{"c":76.46,"h":76.68,"l":76.3,"n":1052,"o":76.5,"t":"2026-10-06T17:00:00Z","v":71019,"vw":76.499127},{"c":76.365,"h":76.545,"l":76.33,"n":1110,"o":76.43,"t":"2026-10-06T17:15:00Z","v":66409,"vw":76.45485},{"c":76.5,"h":76.78,"l":76.365,"n":1080,"o":76.365,"t":"2026-10-06T17:30:00Z","v":72298,"vw":76.657968},{"c":76.42,"h":76.595,"l":76.38,"n":737,"o":76.49,"t":"2026-10-06T17:45:00Z","v":34197,"vw":76.485227},{"c":76.12,"h":76.445,"l":76.075,"n":857,"o":76.42,"t":"2026-10-06T18:00:00Z","v":42912,"vw":76.260361},{"c":75.96,"h":76.1301,"l":75.885,"n":971,"o":76.13,"t":"2026-10-06T18:15:00Z","v":55026,"vw":76.007817},{"c":76.06,"h":76.145,"l":75.97,"n":885,"o":75.99,"t":"2026-10-06T18:30:00Z","v":59546,"vw":76.047416},{"c":75.98,"h":76.06,"l":75.8,"n":887,"o":76.02,"t":"2026-10-06T18:45:00Z","v":43513,"vw":75.924323},{"c":75.83,"h":76.05,"l":75.82,"n":1001,"o":75.935,"t":"2026-10-06T19:00:00Z","v":50277,"vw":75.934986},{"c":75.71,"h":75.97,"l":75.67,"n":1826,"o":75.88,"t":"2026-10-06T19:15:00Z","v":96457,"vw":75.797446},{"c":75.9,"h":76.205,"l":75.66,"n":1850,"o":75.7344,"t":"2026-10-06T19:30:00Z","v":108324,"vw":75.927868},{"c":76.25,"h":76.38,"l":75.8,"n":5124,"o":75.9,"t":"2026-10-06T19:45:00Z","v":336344,"vw":76.188847},{"c":76.25,"h":76.25,"l":76.25,"n":42,"o":76.25,"t":"2026-10-06T20:00:00Z","v":316719,"vw":76.25},{"c":76.4687,"h":76.4687,"l":76.4687,"n":1,"o":76.4687,"t":"2026-10-06T23:00:00Z","v":500,"vw":76.4687},{"c":77.9,"h":78.37,"l":77,"n":31,"o":78.37,"t":"2026-10-07T08:00:00Z","v":2377,"vw":78.025491},{"c":78.2,"h":78.2,"l":78.19,"n":4,"o":78.2,"t":"2026-10-07T08:30:00Z","v":689,"vw":78.198523},{"c":78.49,"h":78.8,"l":78.49,"n":19,"o":78.49,"t":"2026-10-07T09:15:00Z","v":1453,"vw":78.569078},{"c":78.49,"h":78.49,"l":78.49,"n":6,"o":78.49,"t":"2026-10-07T09:30:00Z","v":1611,"vw":78.49},{"c":78.49,"h":78.49,"l":78.49,"n":9,"o":78.49,"t":"2026-10-07T09:45:00Z","v":732,"vw":78.49},{"c":78.44,"h":78.44,"l":78.44,"n":1,"o":78.44,"t":"2026-10-07T10:00:00Z","v":126,"vw":78.44},{"c":78.2,"h":78.25,"l":78.2,"n":14,"o":78.25,"t":"2026-10-07T11:00:00Z","v":4458,"vw":78.231587},{"c":78.5,"h":78.5,"l":78.15,"n":13,"o":78.15,"t":"2026-10-07T11:15:00Z","v":809,"vw":78.437003},{"c":78.5,"h":78.8,"l":78.45,"n":19,"o":78.45,"t":"2026-10-07T11:30:00Z","v":2433,"vw":78.581179},{"c":78.8,"h":78.85,"l":78.51,"n":24,"o":78.65,"t":"2026-10-07T11:45:00Z","v":1758,"vw":78.713217},{"c":78.8154,"h":78.8154,"l":78.8,"n":10,"o":78.8,"t":"2026-10-07T12:00:00Z","v":863,"vw":78.804221},{"c":78.5,"h":78.5484,"l":78.5,"n":8,"o":78.51,"t":"2026-10-07T12:15:00Z","v":507,"vw":78.5246},{"c":78.83,"h":78.83,"l":78.83,"n":3,"o":78.83,"t":"2026-10-07T12:30:00Z","v":156,"vw":78.83},{"c":78.8,"h":78.8,"l":78.62,"n":13,"o":78.75,"t":"2026-10-07T12:45:00Z","v":2392,"vw":78.700356},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-07T13:00:00Z","v":100,"vw":78.59},{"c":78.29,"h":78.59,"l":78.29,"n":23,"o":78.59,"t":"2026-10-07T13:15:00Z","v":1422,"vw":78.481814},{"c":76.69,"h":78.27,"l":75.91,"n":1480,"o":77.61,"t":"2026-10-07T13:30:00Z","v":126343,"vw":77.156571},{"c":76.28,"h":77.01,"l":75.85,"n":1503,"o":76.82,"t":"2026-10-07T13:45:00Z","v":73945,"vw":76.291314},{"c":76.23,"h":76.615,"l":76.13,"n":1489,"o":76.275,"t":"2026-10-07T14:00:00Z","v":75732,"vw":76.404427},{"c":75.6675,"h":76.38,"l":75.6,"n":1379,"o":76.18,"t":"2026-10-07T14:15:00Z","v":160389,"vw":76.049343},{"c":74.805,"h":75.7,"l":74.73,"n":1823,"o":75.605,"t":"2026-10-07T14:30:00Z","v":82692,"vw":75.335291},{"c":74.895,"h":75.155,"l":74.6901,"n":1341,"o":74.75,"t":"2026-10-07T14:45:00Z","v":50953,"vw":74.91132},{"c":74.67,"h":74.98,"l":74.5,"n":1142,"o":74.895,"t":"2026-10-07T15:00:00Z","v":46772,"vw":74.728228},{"c":74.67,"h":74.75,"l":74.39,"n":1077,"o":74.655,"t":"2026-10-07T15:15:00Z","v":41405,"vw":74.544074},{"c":75,"h":75.185,"l":74.67,"n":1418,"o":74.67,"t":"2026-10-07T15:30:00Z","v":56491,"vw":75.006715},{"c":75.285,"h":75.35,"l":74.94,"n":1142,"o":74.96,"t":"2026-10-07T15:45:00Z","v":35086,"vw":75.188194},{"c":75.29,"h":75.43,"l":75.065,"n":1028,"o":75.24,"t":"2026-10-07T16:00:00Z","v":33659,"vw":75.264712},{"c":75.44,"h":75.44,"l":75.21,"n":718,"o":75.23,"t":"2026-10-07T16:15:00Z","v":30857,"vw":75.340421},{"c":75.285,"h":75.37,"l":75.14,"n":730,"o":75.36,"t":"2026-10-07T16:30:00Z","v":29580,"vw":75.270205},{"c":75.45,"h":75.45,"l":75.2,"n":797,"o":75.34,"t":"2026-10-07T16:45:00Z","v":26773,"vw":75.349372},{"c":75.43,"h":75.61,"l":74.935,"n":892,"o":75.39,"t":"2026-10-07T17:00:00Z","v":33014,"vw":75.299063},{"c":75.18,"h":75.59,"l":75.18,"n":627,"o":75.44,"t":"2026-10-07T17:15:00Z","v":20746,"vw":75.427017},{"c":75.01,"h":75.24,"l":74.995,"n":970,"o":75.18,"t":"2026-10-07T17:30:00Z","v":34636,"vw":75.132146},{"c":74.95,"h":75.215,"l":74.9,"n":699,"o":75.01,"t":"2026-10-07T17:45:00Z","v":22906,"vw":75.032445},{"c":75.115,"h":75.53,"l":74.95,"n":1290,"o":74.95,"t":"2026-10-07T18:00:00Z","v":64863,"vw":75.329847},{"c":75.02,"h":75.155,"l":74.965,"n":1037,"o":75.09,"t":"2026-10-07T18:15:00Z","v":35193,"vw":75.063871},{"c":75.31,"h":75.31,"l":74.88,"n":1113,"o":74.96,"t":"2026-10-07T18:30:00Z","v":36424,"vw":75.000341},{"c":75.335,"h":75.425,"l":75.15,"n":1614,"o":75.31,"t":"2026-10-07T18:45:00Z","v":74927,"vw":75.321584},{"c":75.19,"h":75.4,"l":75.09,"n":1367,"o":75.35,"t":"2026-10-07T19:00:00Z","v":50787,"vw":75.264971},{"c":75.525,"h":75.58,"l":75.12,"n":1714,"o":75.14,"t":"2026-10-07T19:15:00Z","v":61261,"vw":75.351252},{"c":75.92,"h":76.1,"l":75.455,"n":2618,"o":75.51,"t":"2026-10-07T19:30:00Z","v":122717,"vw":75.828621},{"c":75.79,"h":76.16,"l":75.75,"n":7946,"o":75.9,"t":"2026-10-07T19:45:00Z","v":525935,"vw":75.957487},{"c":75.8,"h":75.85,"l":75.79,"n":55,"o":75.79,"t":"2026-10-07T20:00:00Z","v":723501,"vw":75.849938},{"c":75.99,"h":75.99,"l":75.99,"n":1,"o":75.99,"t":"2026-10-07T20:30:00Z","v":450,"vw":75.99},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-07T20:45:00Z","v":450,"vw":74.8},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-07T23:00:00Z","v":100,"vw":75.9},{"c":75.8,"h":75.8,"l":75.8,"n":1,"o":75.8,"t":"2026-10-08T10:00:00Z","v":190,"vw":75.8},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-10-08T10:15:00Z","v":500,"vw":76.01},{"c":76.11,"h":76.12,"l":76.11,"n":7,"o":76.12,"t":"2026-10-08T11:00:00Z","v":891,"vw":76.115},{"c":76.5,"h":76.5,"l":76.48,"n":11,"o":76.48,"t":"2026-10-08T11:15:00Z","v":1075,"vw":76.492941},{"c":76.55,"h":76.55,"l":76.45,"n":4,"o":76.45,"t":"2026-10-08T11:30:00Z","v":2983,"vw":76.483659},{"c":76.92,"h":76.92,"l":76.9,"n":3,"o":76.9,"t":"2026-10-08T11:45:00Z","v":300,"vw":76.912},{"c":76.27,"h":76.27,"l":76.27,"n":1,"o":76.27,"t":"2026-10-08T12:15:00Z","v":104,"vw":76.27},{"c":76.06,"h":76.27,"l":76.06,"n":8,"o":76.27,"t":"2026-10-08T13:00:00Z","v":826,"vw":76.208359},{"c":76.06,"h":76.2,"l":76.06,"n":21,"o":76.09,"t":"2026-10-08T13:15:00Z","v":2025,"vw":76.079499},{"c":77.815,"h":78.245,"l":76.15,"n":1165,"o":76.15,"t":"2026-10-08T13:30:00Z","v":116217,"vw":77.136931},{"c":79.27,"h":79.375,"l":77.94,"n":1936,"o":77.97,"t":"2026-10-08T13:45:00Z","v":188514,"vw":78.827247},{"c":80.19,"h":80.295,"l":79.115,"n":1728,"o":79.1625,"t":"2026-10-08T14:00:00Z","v":116723,"vw":79.629762},{"c":79.04,"h":80.29,"l":78.86,"n":1559,"o":80.15,"t":"2026-10-08T14:15:00Z","v":79853,"vw":79.654451},{"c":79.19,"h":79.3,"l":78.89,"n":1187,"o":78.97,"t":"2026-10-08T14:30:00Z","v":50060,"vw":79.101858},{"c":78.86,"h":79.425,"l":78.805,"n":1154,"o":79.145,"t":"2026-10-08T14:45:00Z","v":65255,"vw":79.057417},{"c":79.14,"h":79.34,"l":78.53,"n":1559,"o":78.85,"t":"2026-10-08T15:00:00Z","v":70025,"vw":78.835412},{"c":78.74,"h":79.53,"l":78.67,"n":1098,"o":79.11,"t":"2026-10-08T15:15:00Z","v":50468,"vw":79.14021},{"c":78.72,"h":79.11,"l":78.5,"n":1193,"o":78.72,"t":"2026-10-08T15:30:00Z","v":60886,"vw":78.725982},{"c":78.83,"h":78.84,"l":78.66,"n":1082,"o":78.795,"t":"2026-10-08T15:45:00Z","v":51912,"vw":78.747064},{"c":79.165,"h":79.165,"l":78.79,"n":1464,"o":78.85,"t":"2026-10-08T16:00:00Z","v":78924,"vw":78.988304},{"c":79.08,"h":79.755,"l":78.55,"n":1635,"o":79.18,"t":"2026-10-08T16:15:00Z","v":125319,"vw":78.958799},{"c":79.22,"h":79.415,"l":78.88,"n":1028,"o":79.095,"t":"2026-10-08T16:30:00Z","v":45845,"vw":79.10817},{"c":79.725,"h":79.76,"l":79.02,"n":1108,"o":79.2,"t":"2026-10-08T16:45:00Z","v":53986,"vw":79.375523},{"c":79.67,"h":79.73,"l":79.355,"n":1140,"o":79.725,"t":"2026-10-08T17:00:00Z","v":37215,"vw":79.564854},{"c":80,"h":80.06,"l":79.605,"n":1093,"o":79.64,"t":"2026-10-08T17:15:00Z","v":43571,"vw":79.805468},{"c":80.44,"h":80.66,"l":79.975,"n":1539,"o":79.975,"t":"2026-10-08T17:30:00Z","v":68817,"vw":80.383942},{"c":80.54,"h":80.665,"l":79.8701,"n":1502,"o":80.44,"t":"2026-10-08T17:45:00Z","v":71421,"vw":80.385895},{"c":80.7,"h":81.14,"l":80.4786,"n":1403,"o":80.53,"t":"2026-10-08T18:00:00Z","v":65929,"vw":80.846205},{"c":80.595,"h":80.82,"l":80.29,"n":1321,"o":80.65,"t":"2026-10-08T18:15:00Z","v":65497,"vw":80.539373},{"c":80.96,"h":80.97,"l":80.515,"n":1179,"o":80.52,"t":"2026-10-08T18:30:00Z","v":56811,"vw":80.768608},{"c":80.93,"h":81.03,"l":80.82,"n":1331,"o":80.95,"t":"2026-10-08T18:45:00Z","v":58301,"vw":80.920585},{"c":80.93,"h":81.3,"l":80.75,"n":1882,"o":80.93,"t":"2026-10-08T19:00:00Z","v":83806,"vw":81.069817},{"c":81.045,"h":81.115,"l":80.5,"n":1936,"o":80.9,"t":"2026-10-08T19:15:00Z","v":83039,"vw":80.796614},{"c":81.08,"h":81.275,"l":80.79,"n":2188,"o":81.045,"t":"2026-10-08T19:30:00Z","v":102144,"vw":81.085512},{"c":81.64,"h":81.94,"l":81.075,"n":7143,"o":81.075,"t":"2026-10-08T19:45:00Z","v":478483,"vw":81.614594},{"c":81.58,"h":81.58,"l":81.58,"n":37,"o":81.58,"t":"2026-10-08T20:00:00Z","v":1285631,"vw":81.58},{"c":81.65,"h":81.65,"l":81.47,"n":18,"o":81.47,"t":"2026-10-08T22:30:00Z","v":399,"vw":81.585018},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-10-08T22:45:00Z","v":150,"vw":81.5},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-08T23:00:00Z","v":625,"vw":81.35},{"c":80.8804,"h":80.8804,"l":80.8804,"n":1,"o":80.8804,"t":"2026-10-08T23:45:00Z","v":500,"vw":80.8804},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-09T12:15:00Z","v":109,"vw":81},{"c":79.745,"h":82.65,"l":79.57,"n":1218,"o":81.79,"t":"2026-10-09T13:30:00Z","v":70337,"vw":81.387092},{"c":80.205,"h":80.205,"l":79.55,"n":969,"o":79.745,"t":"2026-10-09T13:45:00Z","v":45894,"vw":79.829254},{"c":79.835,"h":80.225,"l":79.475,"n":1122,"o":80.21,"t":"2026-10-09T14:00:00Z","v":65469,"vw":79.675828},{"c":79.925,"h":80.285,"l":79.745,"n":1005,"o":79.83,"t":"2026-10-09T14:15:00Z","v":53242,"vw":79.943373},{"c":79.845,"h":80.16,"l":79.805,"n":854,"o":79.97,"t":"2026-10-09T14:30:00Z","v":37273,"vw":79.997425},{"c":79.22,"h":79.98,"l":79.14,"n":905,"o":79.85,"t":"2026-10-09T14:45:00Z","v":45205,"vw":79.480675},{"c":79.5401,"h":79.71,"l":79.005,"n":1196,"o":79.215,"t":"2026-10-09T15:00:00Z","v":46091,"vw":79.261238},{"c":79.42,"h":79.66,"l":79.22,"n":1177,"o":79.55,"t":"2026-10-09T15:15:00Z","v":50247,"vw":79.405178},{"c":79.21,"h":79.49,"l":79.12,"n":1292,"o":79.425,"t":"2026-10-09T15:30:00Z","v":98586,"vw":79.236275},{"c":79.29,"h":79.38,"l":79.15,"n":964,"o":79.21,"t":"2026-10-09T15:45:00Z","v":47851,"vw":79.233074},{"c":79.11,"h":79.35,"l":78.995,"n":1298,"o":79.28,"t":"2026-10-09T16:00:00Z","v":102763,"vw":79.089504},{"c":79.17,"h":79.26,"l":79.015,"n":865,"o":79.11,"t":"2026-10-09T16:15:00Z","v":29120,"vw":79.109057},{"c":79.3405,"h":79.4,"l":79.14,"n":815,"o":79.14,"t":"2026-10-09T16:30:00Z","v":34085,"vw":79.212554},{"c":79.045,"h":79.33,"l":78.87,"n":1541,"o":79.33,"t":"2026-10-09T16:45:00Z","v":114514,"vw":78.999028},{"c":78.99,"h":79.19,"l":78.96,"n":899,"o":79.045,"t":"2026-10-09T17:00:00Z","v":42348,"vw":79.100396},{"c":79.13,"h":79.26,"l":78.94,"n":980,"o":78.995,"t":"2026-10-09T17:15:00Z","v":50514,"vw":79.141083},{"c":79.01,"h":79.14,"l":78.69,"n":1542,"o":79.12,"t":"2026-10-09T17:30:00Z","v":93149,"vw":78.931735},{"c":78.99,"h":79.12,"l":78.99,"n":710,"o":79.01,"t":"2026-10-09T17:45:00Z","v":22182,"vw":79.061573},{"c":79.7,"h":79.83,"l":79.01,"n":1460,"o":79.03,"t":"2026-10-09T18:00:00Z","v":200093,"vw":79.690799},{"c":79.59,"h":79.95,"l":79.42,"n":1123,"o":79.7,"t":"2026-10-09T18:15:00Z","v":75528,"vw":79.795277},{"c":79.045,"h":79.635,"l":79.045,"n":827,"o":79.52,"t":"2026-10-09T18:30:00Z","v":28171,"vw":79.397038},{"c":79.36,"h":79.42,"l":79.095,"n":1218,"o":79.1,"t":"2026-10-09T18:45:00Z","v":41512,"vw":79.268658},{"c":79.645,"h":79.75,"l":79.38,"n":1095,"o":79.45,"t":"2026-10-09T19:00:00Z","v":44425,"vw":79.525582},{"c":79.835,"h":79.93,"l":79.62,"n":1263,"o":79.69,"t":"2026-10-09T19:15:00Z","v":55435,"vw":79.767099},{"c":79.83,"h":79.95,"l":79.75,"n":1767,"o":79.835,"t":"2026-10-09T19:30:00Z","v":70808,"vw":79.847358},{"c":79.75,"h":79.875,"l":79.56,"n":4568,"o":79.83,"t":"2026-10-09T19:45:00Z","v":228738,"vw":79.766678},{"c":79.78,"h":79.78,"l":79.78,"n":47,"o":79.78,"t":"2026-10-09T20:00:00Z","v":690970,"vw":79.78},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-09T20:30:00Z","v":200,"vw":80},{"c":79.49,"h":79.49,"l":79.49,"n":2,"o":79.49,"t":"2026-10-12T13:15:00Z","v":149,"vw":79.49},{"c":79.41,"h":79.99,"l":78.71,"n":612,"o":79.48,"t":"2026-10-12T13:30:00Z","v":51467,"vw":79.452731},{"c":78.52,"h":79.58,"l":78.52,"n":573,"o":79.345,"t":"2026-10-12T13:45:00Z","v":40857,"vw":79.057496},{"c":77.91,"h":78.9148,"l":77.54,"n":1190,"o":78.47,"t":"2026-10-12T14:00:00Z","v":90109,"vw":77.907803},{"c":78.24,"h":78.415,"l":77.86,"n":862,"o":77.95,"t":"2026-10-12T14:15:00Z","v":50580,"vw":78.132767},{"c":78.5,"h":78.735,"l":78.19,"n":803,"o":78.26,"t":"2026-10-12T14:30:00Z","v":34966,"vw":78.432383},{"c":78.65,"h":79.185,"l":78.5001,"n":803,"o":78.5001,"t":"2026-10-12T14:45:00Z","v":37481,"vw":78.892373},{"c":78.26,"h":78.7275,"l":78.03,"n":756,"o":78.65,"t":"2026-10-12T15:00:00Z","v":25018,"vw":78.328334},{"c":77.715,"h":78.3,"l":77.62,"n":690,"o":78.265,"t":"2026-10-12T15:15:00Z","v":29531,"vw":77.935273},{"c":77.56,"h":77.81,"l":77.52,"n":798,"o":77.69,"t":"2026-10-12T15:30:00Z","v":35029,"vw":77.665701},{"c":77.88,"h":77.88,"l":77.46,"n":734,"o":77.57,"t":"2026-10-12T15:45:00Z","v":31005,"vw":77.6458},{"c":77.725,"h":77.97,"l":77.67,"n":700,"o":77.845,"t":"2026-10-12T16:00:00Z","v":29312,"vw":77.796825},{"c":77.845,"h":77.96,"l":77.725,"n":639,"o":77.73,"t":"2026-10-12T16:15:00Z","v":20052,"vw":77.82299},{"c":77.65,"h":77.98,"l":77.65,"n":623,"o":77.7501,"t":"2026-10-12T16:30:00Z","v":25759,"vw":77.871201},{"c":77.69,"h":77.895,"l":77.67,"n":628,"o":77.72,"t":"2026-10-12T16:45:00Z","v":19055,"vw":77.786},{"c":77.845,"h":77.915,"l":77.67,"n":749,"o":77.69,"t":"2026-10-12T17:00:00Z","v":29928,"vw":77.765089},{"c":78.0411,"h":78.195,"l":77.74,"n":822,"o":77.79,"t":"2026-10-12T17:15:00Z","v":39681,"vw":77.945352},{"c":78.18,"h":78.3,"l":77.96,"n":613,"o":78.03,"t":"2026-10-12T17:30:00Z","v":29630,"vw":78.109116},{"c":78.68,"h":78.71,"l":78.215,"n":716,"o":78.215,"t":"2026-10-12T17:45:00Z","v":29026,"vw":78.468438},{"c":78.715,"h":78.925,"l":78.6,"n":793,"o":78.6201,"t":"2026-10-12T18:00:00Z","v":37987,"vw":78.806826},{"c":78.935,"h":79.17,"l":78.715,"n":841,"o":78.715,"t":"2026-10-12T18:15:00Z","v":27961,"vw":78.946664},{"c":78.6,"h":79.045,"l":78.49,"n":886,"o":78.97,"t":"2026-10-12T18:30:00Z","v":35334,"vw":78.802719},{"c":78.02,"h":78.6,"l":77.97,"n":896,"o":78.48,"t":"2026-10-12T18:45:00Z","v":38231,"vw":78.301053},{"c":78.135,"h":78.135,"l":77.88,"n":1186,"o":78.02,"t":"2026-10-12T19:00:00Z","v":43939,"vw":77.988065},{"c":78.14,"h":78.14,"l":77.95,"n":1299,"o":78.135,"t":"2026-10-12T19:15:00Z","v":43479,"vw":78.014191},{"c":78.36,"h":78.43,"l":77.9975,"n":2166,"o":78.095,"t":"2026-10-12T19:30:00Z","v":100181,"vw":78.171307},{"c":78.28,"h":78.43,"l":78.09,"n":6671,"o":78.34,"t":"2026-10-12T19:45:00Z","v":335438,"vw":78.248936},{"c":78.28,"h":78.28,"l":78.28,"n":36,"o":78.28,"t":"2026-10-12T20:00:00Z","v":1151290,"vw":78.28},{"c":78.28,"h":78.28,"l":78.28,"n":1,"o":78.28,"t":"2026-10-12T20:15:00Z","v":8175,"vw":78.28},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-12T23:15:00Z","v":100,"vw":79.9},{"c":78.16,"h":78.16,"l":78.16,"n":1,"o":78.16,"t":"2026-10-13T08:00:00Z","v":100,"vw":78.16},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-13T08:15:00Z","v":200,"vw":78.39},{"c":80.42,"h":80.51,"l":79,"n":34,"o":79,"t":"2026-10-13T11:00:00Z","v":1806,"vw":80.115288},{"c":80.4,"h":80.4,"l":80.4,"n":14,"o":80.4,"t":"2026-10-13T11:15:00Z","v":1782,"vw":80.4},{"c":80.4,"h":80.4,"l":80.4,"n":4,"o":80.4,"t":"2026-10-13T11:30:00Z","v":284,"vw":80.4},{"c":78.3,"h":80,"l":78.3,"n":41,"o":80,"t":"2026-10-13T11:45:00Z","v":17466,"vw":78.947399},{"c":78.71,"h":79.55,"l":77.91,"n":759,"o":78.65,"t":"2026-10-13T13:30:00Z","v":71523,"vw":78.660845},{"c":77.365,"h":78.8,"l":77.225,"n":1108,"o":78.395,"t":"2026-10-13T13:45:00Z","v":63684,"vw":78.294196},{"c":77.12,"h":77.38,"l":76.6,"n":1103,"o":77.13,"t":"2026-10-13T14:00:00Z","v":64983,"vw":77.124389},{"c":77.48,"h":77.54,"l":77.03,"n":948,"o":77.03,"t":"2026-10-13T14:15:00Z","v":27003,"vw":77.295835},{"c":77.83,"h":77.92,"l":77.4,"n":837,"o":77.535,"t":"2026-10-13T14:30:00Z","v":24085,"vw":77.661908},{"c":77.815,"h":77.89,"l":77.47,"n":862,"o":77.77,"t":"2026-10-13T14:45:00Z","v":30661,"vw":77.664899},{"c":77.96,"h":78.16,"l":77.72,"n":690,"o":77.74,"t":"2026-10-13T15:00:00Z","v":20857,"vw":77.987781},{"c":77.8975,"h":78.01,"l":77.64,"n":892,"o":77.97,"t":"2026-10-13T15:15:00Z","v":28258,"vw":77.817985},{"c":77.78,"h":78.105,"l":77.78,"n":837,"o":77.99,"t":"2026-10-13T15:30:00Z","v":22163,"vw":78.007449},{"c":77.82,"h":77.86,"l":77.62,"n":634,"o":77.77,"t":"2026-10-13T15:45:00Z","v":25536,"vw":77.814814},{"c":77.76,"h":78.005,"l":77.735,"n":613,"o":77.75,"t":"2026-10-13T16:00:00Z","v":16978,"vw":77.841679},{"c":77.64,"h":77.82,"l":77.475,"n":607,"o":77.82,"t":"2026-10-13T16:15:00Z","v":18582,"vw":77.619121},{"c":77.64,"h":77.9899,"l":77.56,"n":509,"o":77.645,"t":"2026-10-13T16:30:00Z","v":17471,"vw":77.718909},{"c":77.59,"h":77.72,"l":77.38,"n":627,"o":77.57,"t":"2026-10-13T16:45:00Z","v":30850,"vw":77.524432},{"c":77.28,"h":77.589,"l":77.26,"n":657,"o":77.55,"t":"2026-10-13T17:00:00Z","v":18442,"vw":77.421392},{"c":77.42,"h":77.44,"l":77.22,"n":604,"o":77.2851,"t":"2026-10-13T17:15:00Z","v":20136,"vw":77.332086},{"c":77.37,"h":77.405,"l":77.175,"n":689,"o":77.4,"t":"2026-10-13T17:30:00Z","v":21821,"vw":77.264992},{"c":77.395,"h":77.63,"l":77.31,"n":785,"o":77.42,"t":"2026-10-13T17:45:00Z","v":34069,"vw":77.518384},{"c":77.57,"h":77.75,"l":77.41,"n":889,"o":77.41,"t":"2026-10-13T18:00:00Z","v":35220,"vw":77.539599},{"c":77.505,"h":77.65,"l":77.4201,"n":653,"o":77.65,"t":"2026-10-13T18:15:00Z","v":27281,"vw":77.510982},{"c":78.045,"h":78.1067,"l":77.41,"n":716,"o":77.51,"t":"2026-10-13T18:30:00Z","v":19499,"vw":77.625255},{"c":77.76,"h":78.14,"l":77.71,"n":735,"o":77.95,"t":"2026-10-13T18:45:00Z","v":23437,"vw":77.969796},{"c":77.79,"h":77.8896,"l":77.49,"n":752,"o":77.805,"t":"2026-10-13T19:00:00Z","v":29972,"vw":77.699056},{"c":78.035,"h":78.04,"l":77.69,"n":951,"o":77.83,"t":"2026-10-13T19:15:00Z","v":31087,"vw":77.914474},{"c":77.95,"h":78.09,"l":77.7401,"n":1366,"o":78.015,"t":"2026-10-13T19:30:00Z","v":63700,"vw":77.901135},{"c":78.06,"h":78.195,"l":77.78,"n":4264,"o":77.94,"t":"2026-10-13T19:45:00Z","v":231590,"vw":77.961311},{"c":78.06,"h":78.09,"l":78.038,"n":58,"o":78.09,"t":"2026-10-13T20:00:00Z","v":253851,"vw":78.060004},{"c":77,"h":77.99,"l":76.7,"n":624,"o":77.48,"t":"2026-10-14T13:30:00Z","v":53523,"vw":77.243909},{"c":76.515,"h":77.42,"l":76.515,"n":891,"o":77.05,"t":"2026-10-14T13:45:00Z","v":60689,"vw":76.852337},{"c":75.53,"h":76.465,"l":75.53,"n":877,"o":76.465,"t":"2026-10-14T14:00:00Z","v":82969,"vw":76.066479},{"c":75.08,"h":75.655,"l":75.08,"n":858,"o":75.64,"t":"2026-10-14T14:15:00Z","v":49101,"vw":75.350349},{"c":75.045,"h":75.2799,"l":74.83,"n":950,"o":75.115,"t":"2026-10-14T14:30:00Z","v":58997,"vw":74.987225},{"c":74.385,"h":75,"l":74.26,"n":802,"o":74.92,"t":"2026-10-14T14:45:00Z","v":81397,"vw":74.556808},{"c":73.7,"h":74.36,"l":73.55,"n":1552,"o":74.36,"t":"2026-10-14T15:00:00Z","v":115687,"vw":73.965112},{"c":73.71,"h":73.78,"l":73.26,"n":1182,"o":73.78,"t":"2026-10-14T15:15:00Z","v":55060,"vw":73.518659},{"c":73.86,"h":74.07,"l":73.51,"n":1084,"o":73.65,"t":"2026-10-14T15:30:00Z","v":51293,"vw":73.863126},{"c":73.78,"h":73.8999,"l":73.63,"n":863,"o":73.84,"t":"2026-10-14T15:45:00Z","v":34986,"vw":73.766588},{"c":73.92,"h":74.17,"l":73.805,"n":790,"o":73.805,"t":"2026-10-14T16:00:00Z","v":31638,"vw":73.994999},{"c":73.11,"h":73.91,"l":73.11,"n":978,"o":73.8796,"t":"2026-10-14T16:15:00Z","v":47271,"vw":73.503186},{"c":73.15,"h":73.485,"l":72.87,"n":976,"o":73.11,"t":"2026-10-14T16:30:00Z","v":40548,"vw":73.25124},{"c":72.77,"h":73.22,"l":72.72,"n":872,"o":73.21,"t":"2026-10-14T16:45:00Z","v":32618,"vw":73.021191},{"c":72.575,"h":72.95,"l":72.57,"n":1175,"o":72.77,"t":"2026-10-14T17:00:00Z","v":44374,"vw":72.698976},{"c":73.4175,"h":73.455,"l":72.56,"n":1342,"o":72.575,"t":"2026-10-14T17:15:00Z","v":73359,"vw":73.081251},{"c":73.88,"h":73.88,"l":73.43,"n":1092,"o":73.445,"t":"2026-10-14T17:30:00Z","v":62742,"vw":73.671948},{"c":73.945,"h":74,"l":73.48,"n":1264,"o":73.88,"t":"2026-10-14T17:45:00Z","v":78032,"vw":73.780889},{"c":73.735,"h":73.98,"l":73.66,"n":1023,"o":73.955,"t":"2026-10-14T18:00:00Z","v":39478,"vw":73.826784},{"c":73.485,"h":74.1,"l":73.47,"n":1267,"o":73.73,"t":"2026-10-14T18:15:00Z","v":69351,"vw":73.840438},{"c":73.675,"h":73.69,"l":73.36,"n":802,"o":73.47,"t":"2026-10-14T18:30:00Z","v":32398,"vw":73.581526},{"c":73.8558,"h":73.87,"l":73.47,"n":961,"o":73.675,"t":"2026-10-14T18:45:00Z","v":35585,"vw":73.651599},{"c":74.135,"h":74.25,"l":73.77,"n":1013,"o":73.97,"t":"2026-10-14T19:00:00Z","v":52271,"vw":73.99251},{"c":74.325,"h":74.45,"l":74.06,"n":946,"o":74.13,"t":"2026-10-14T19:15:00Z","v":29708,"vw":74.220446},{"c":74.1125,"h":74.545,"l":74.08,"n":1684,"o":74.27,"t":"2026-10-14T19:30:00Z","v":61187,"vw":74.244615},{"c":74.26,"h":74.555,"l":73.63,"n":5366,"o":74.115,"t":"2026-10-14T19:45:00Z","v":298127,"vw":74.227397},{"c":74.26,"h":74.29,"l":74.26,"n":70,"o":74.29,"t":"2026-10-14T20:00:00Z","v":337333,"vw":74.260065},{"c":74.24,"h":74.24,"l":74.23,"n":5,"o":74.23,"t":"2026-10-14T20:15:00Z","v":323,"vw":74.235},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-14T22:00:00Z","v":101,"vw":73},{"c":74.39,"h":74.61,"l":74.26,"n":7,"o":74.61,"t":"2026-10-15T08:00:00Z","v":800,"vw":74.388771},{"c":73.99,"h":73.99,"l":73.99,"n":3,"o":73.99,"t":"2026-10-15T08:45:00Z","v":210,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":5,"o":73.99,"t":"2026-10-15T09:15:00Z","v":460,"vw":73.99},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-15T09:30:00Z","v":160,"vw":73.99},{"c":73.99,"h":74,"l":73.99,"n":14,"o":73.99,"t":"2026-10-15T09:45:00Z","v":3137,"vw":73.99064},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-15T10:30:00Z","v":200,"vw":73.99},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-15T11:00:00Z","v":267,"vw":73.89},{"c":73.44,"h":73.44,"l":73.44,"n":4,"o":73.44,"t":"2026-10-15T11:15:00Z","v":1005,"vw":73.44},{"c":73.27,"h":73.27,"l":73.27,"n":3,"o":73.27,"t":"2026-10-15T11:30:00Z","v":200,"vw":73.27},{"c":73.75,"h":73.75,"l":73.55,"n":4,"o":73.55,"t":"2026-10-15T12:15:00Z","v":1275,"vw":73.64716},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-10-15T12:30:00Z","v":250,"vw":73.75},{"c":73.99,"h":73.99,"l":73.9,"n":32,"o":73.9,"t":"2026-10-15T13:00:00Z","v":2391,"vw":73.95308},{"c":73.99,"h":73.99,"l":73.99,"n":6,"o":73.99,"t":"2026-10-15T13:15:00Z","v":491,"vw":73.99},{"c":73.89,"h":75.07,"l":73.78,"n":1277,"o":73.99,"t":"2026-10-15T13:30:00Z","v":84836,"vw":74.364092},{"c":74.83,"h":74.83,"l":73.32,"n":1683,"o":73.73,"t":"2026-10-15T13:45:00Z","v":75409,"vw":74.129888},{"c":75.755,"h":75.755,"l":74.8,"n":1646,"o":74.83,"t":"2026-10-15T14:00:00Z","v":81227,"vw":75.296054},{"c":75.465,"h":75.85,"l":75.0793,"n":1382,"o":75.755,"t":"2026-10-15T14:15:00Z","v":57263,"vw":75.411721},{"c":75.66,"h":76.145,"l":75.485,"n":1076,"o":75.485,"t":"2026-10-15T14:30:00Z","v":31387,"vw":75.767408},{"c":75.145,"h":75.57,"l":74.985,"n":1258,"o":75.51,"t":"2026-10-15T14:45:00Z","v":50930,"vw":75.259705},{"c":75.19,"h":75.69,"l":75.08,"n":1171,"o":75.24,"t":"2026-10-15T15:00:00Z","v":36635,"vw":75.399615},{"c":74.9,"h":75.25,"l":74.81,"n":1338,"o":75.2,"t":"2026-10-15T15:15:00Z","v":51872,"vw":75.069721},{"c":75.23,"h":75.33,"l":74.9,"n":1258,"o":74.9,"t":"2026-10-15T15:30:00Z","v":48708,"vw":75.082268},{"c":75.31,"h":75.33,"l":74.725,"n":1045,"o":75.15,"t":"2026-10-15T15:45:00Z","v":47577,"vw":74.897629},{"c":74.955,"h":75.235,"l":74.92,"n":975,"o":75.2,"t":"2026-10-15T16:00:00Z","v":39211,"vw":75.030269},{"c":74.93,"h":74.935,"l":74.574,"n":1085,"o":74.93,"t":"2026-10-15T16:15:00Z","v":39067,"vw":74.737503},{"c":75.42,"h":75.42,"l":74.71,"n":1299,"o":74.97,"t":"2026-10-15T16:30:00Z","v":718596,"vw":75.002719},{"c":75.415,"h":75.5,"l":75.11,"n":1180,"o":75.34,"t":"2026-10-15T16:45:00Z","v":54938,"vw":75.282429},{"c":75.71,"h":75.72,"l":75.3,"n":956,"o":75.52,"t":"2026-10-15T17:00:00Z","v":27420,"vw":75.456097},{"c":75.615,"h":75.8,"l":75.5,"n":876,"o":75.71,"t":"2026-10-15T17:15:00Z","v":26696,"vw":75.645166},{"c":75.7505,"h":75.85,"l":75.615,"n":906,"o":75.62,"t":"2026-10-15T17:30:00Z","v":29439,"vw":75.750334},{"c":76.12,"h":76.13,"l":75.45,"n":1462,"o":75.79,"t":"2026-10-15T17:45:00Z","v":55450,"vw":75.790775},{"c":76.115,"h":76.25,"l":75.94,"n":1279,"o":76.13,"t":"2026-10-15T18:00:00Z","v":56342,"vw":76.073734},{"c":75.97,"h":76.18,"l":75.875,"n":1094,"o":76.17,"t":"2026-10-15T18:15:00Z","v":39246,"vw":75.991561},{"c":76.03,"h":76.18,"l":75.89,"n":1261,"o":76.07,"t":"2026-10-15T18:30:00Z","v":48213,"vw":76.042452},{"c":75.805,"h":76.26,"l":75.765,"n":1503,"o":76.095,"t":"2026-10-15T18:45:00Z","v":60998,"vw":76.008695},{"c":75.67,"h":75.97,"l":75.645,"n":1062,"o":75.835,"t":"2026-10-15T19:00:00Z","v":33612,"vw":75.841197},{"c":75.31,"h":75.73,"l":75.215,"n":1522,"o":75.73,"t":"2026-10-15T19:15:00Z","v":50506,"vw":75.482781},{"c":75.665,"h":75.79,"l":75.12,"n":2372,"o":75.27,"t":"2026-10-15T19:30:00Z","v":107564,"vw":75.58372},{"c":76.2,"h":76.34,"l":75.56,"n":7990,"o":75.69,"t":"2026-10-15T19:45:00Z","v":498799,"vw":76.076269},{"c":76.18,"h":76.18,"l":76.18,"n":46,"o":76.18,"t":"2026-10-15T20:00:00Z","v":847343,"vw":76.18},{"c":76.18,"h":76.18,"l":76.18,"n":6,"o":76.18,"t":"2026-10-15T20:30:00Z","v":188,"vw":76.18},{"c":77,"h":77,"l":77,"n":42,"o":77,"t":"2026-10-16T13:15:00Z","v":1136,"vw":77},{"c":76.635,"h":77.97,"l":76.41,"n":659,"o":77.02,"t":"2026-10-16T13:30:00Z","v":69042,"vw":77.076456},{"c":76.6,"h":76.95,"l":76.43,"n":691,"o":76.68,"t":"2026-10-16T13:45:00Z","v":37518,"vw":76.69072},{"c":76.47,"h":77.105,"l":76.11,"n":940,"o":76.5,"t":"2026-10-16T14:00:00Z","v":53302,"vw":76.721192},{"c":76.365,"h":76.57,"l":76.22,"n":698,"o":76.46,"t":"2026-10-16T14:15:00Z","v":21385,"vw":76.425394},{"c":76.64,"h":76.875,"l":76.26,"n":851,"o":76.26,"t":"2026-10-16T14:30:00Z","v":26852,"vw":76.682628},{"c":75.96,"h":76.98,"l":75.82,"n":724,"o":76.625,"t":"2026-10-16T14:45:00Z","v":40760,"vw":76.571429},{"c":76.71,"h":76.744,"l":75.0001,"n":1975,"o":75.95,"t":"2026-10-16T15:00:00Z","v":102779,"vw":75.74225},{"c":74.75,"h":76.67,"l":74.75,"n":1529,"o":76.6,"t":"2026-10-16T15:15:00Z","v":78197,"vw":75.804213},{"c":74.755,"h":75.22,"l":73.83,"n":1947,"o":74.97,"t":"2026-10-16T15:30:00Z","v":149555,"vw":74.379379},{"c":76.01,"h":76.52,"l":74.77,"n":1510,"o":74.77,"t":"2026-10-16T15:45:00Z","v":85777,"vw":75.61429},{"c":76.695,"h":76.88,"l":75.765,"n":936,"o":76.035,"t":"2026-10-16T16:00:00Z","v":47346,"vw":76.412269},{"c":76.325,"h":76.73,"l":76.19,"n":843,"o":76.71,"t":"2026-10-16T16:15:00Z","v":32519,"vw":76.449722},{"c":76.3,"h":76.37,"l":76.1326,"n":723,"o":76.295,"t":"2026-10-16T16:30:00Z","v":25666,"vw":76.26502},{"c":76.245,"h":76.52,"l":76.1768,"n":729,"o":76.39,"t":"2026-10-16T16:45:00Z","v":23909,"vw":76.333406},{"c":75.64,"h":76.245,"l":75.595,"n":885,"o":76.245,"t":"2026-10-16T17:00:00Z","v":30343,"vw":75.777168},{"c":76.255,"h":76.715,"l":75.61,"n":1395,"o":75.665,"t":"2026-10-16T17:15:00Z","v":91070,"vw":76.453229},{"c":76.82,"h":76.86,"l":75.95,"n":1392,"o":76.265,"t":"2026-10-16T17:30:00Z","v":79074,"vw":76.387092},{"c":76.08,"h":76.855,"l":76.01,"n":637,"o":76.83,"t":"2026-10-16T17:45:00Z","v":23192,"vw":76.390788},{"c":75.5,"h":76.12,"l":75.49,"n":806,"o":76.08,"t":"2026-10-16T18:00:00Z","v":33216,"vw":75.817719},{"c":75.83,"h":75.945,"l":75.59,"n":720,"o":75.6,"t":"2026-10-16T18:15:00Z","v":29316,"vw":75.762903},{"c":75.92,"h":75.97,"l":75.63,"n":772,"o":75.835,"t":"2026-10-16T18:30:00Z","v":25939,"vw":75.821779},{"c":76.1775,"h":76.24,"l":75.91,"n":1009,"o":75.91,"t":"2026-10-16T18:45:00Z","v":30398,"vw":76.087469},{"c":76.34,"h":76.54,"l":76.06,"n":1688,"o":76.22,"t":"2026-10-16T19:00:00Z","v":70573,"vw":76.34704},{"c":75.63,"h":76.4,"l":75.6,"n":1215,"o":76.335,"t":"2026-10-16T19:15:00Z","v":51816,"vw":76.057095},{"c":75.415,"h":75.645,"l":75.3,"n":1635,"o":75.645,"t":"2026-10-16T19:30:00Z","v":78017,"vw":75.487438},{"c":75.55,"h":75.835,"l":75.295,"n":4582,"o":75.44,"t":"2026-10-16T19:45:00Z","v":278739,"vw":75.583568},{"c":75.6,"h":75.6,"l":75.6,"n":50,"o":75.6,"t":"2026-10-16T20:00:00Z","v":401768,"vw":75.6},{"c":75.306,"h":75.306,"l":75.306,"n":1,"o":75.306,"t":"2026-10-16T20:30:00Z","v":1984,"vw":75.306},{"c":74.1301,"h":74.1301,"l":74.1301,"n":1,"o":74.1301,"t":"2026-10-16T22:45:00Z","v":500,"vw":74.1301},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-10-19T10:15:00Z","v":200,"vw":75.6},{"c":75.155,"h":75.9,"l":74.91,"n":732,"o":75.58,"t":"2026-10-19T13:30:00Z","v":66244,"vw":75.462234},{"c":74.795,"h":75.49,"l":74.62,"n":656,"o":75.18,"t":"2026-10-19T13:45:00Z","v":23289,"vw":75.124825},{"c":75.5,"h":75.63,"l":74.51,"n":780,"o":74.8,"t":"2026-10-19T14:00:00Z","v":50727,"vw":75.185165},{"c":75.595,"h":75.9,"l":75.47,"n":1136,"o":75.47,"t":"2026-10-19T14:15:00Z","v":129770,"vw":75.685024},{"c":76.31,"h":76.46,"l":75.44,"n":1117,"o":75.595,"t":"2026-10-19T14:30:00Z","v":69635,"vw":75.794062},{"c":76.195,"h":76.52,"l":76.03,"n":605,"o":76.32,"t":"2026-10-19T14:45:00Z","v":24006,"vw":76.316749},{"c":76.97,"h":77.06,"l":76.22,"n":701,"o":76.29,"t":"2026-10-19T15:00:00Z","v":30678,"vw":76.729154},{"c":76.78,"h":77.18,"l":76.77,"n":723,"o":76.97,"t":"2026-10-19T15:15:00Z","v":31901,"vw":77.028535},{"c":76.5,"h":76.75,"l":76.47,"n":854,"o":76.7,"t":"2026-10-19T15:30:00Z","v":62344,"vw":76.554014},{"c":76.61,"h":76.8,"l":76.405,"n":818,"o":76.5,"t":"2026-10-19T15:45:00Z","v":96318,"vw":76.616546},{"c":76.03,"h":76.61,"l":76.03,"n":565,"o":76.61,"t":"2026-10-19T16:00:00Z","v":33151,"vw":76.265202},{"c":75.91,"h":76.08,"l":75.91,"n":488,"o":76.05,"t":"2026-10-19T16:15:00Z","v":17728,"vw":76.009946},{"c":75.735,"h":75.91,"l":75.57,"n":681,"o":75.91,"t":"2026-10-19T16:30:00Z","v":41636,"vw":75.705906},{"c":75.74,"h":75.76,"l":75.64,"n":507,"o":75.69,"t":"2026-10-19T16:45:00Z","v":29337,"vw":75.709125},{"c":75.77,"h":75.925,"l":75.66,"n":1127,"o":75.73,"t":"2026-10-19T17:00:00Z","v":295941,"vw":75.768824},{"c":75.72,"h":75.765,"l":75.5,"n":1142,"o":75.765,"t":"2026-10-19T17:15:00Z","v":140662,"vw":75.647406},{"c":75.92,"h":75.96,"l":75.61,"n":881,"o":75.71,"t":"2026-10-19T17:30:00Z","v":55595,"vw":75.761394},{"c":75.85,"h":75.965,"l":75.59,"n":1001,"o":75.88,"t":"2026-10-19T17:45:00Z","v":45802,"vw":75.783082},{"c":75.93,"h":75.9695,"l":75.67,"n":755,"o":75.9695,"t":"2026-10-19T18:00:00Z","v":33640,"vw":75.855641},{"c":76.125,"h":76.18,"l":75.88,"n":758,"o":75.94,"t":"2026-10-19T18:15:00Z","v":29836,"vw":76.013206},{"c":77.18,"h":77.18,"l":76.15,"n":1212,"o":76.16,"t":"2026-10-19T18:30:00Z","v":280676,"vw":76.243031},{"c":77.42,"h":77.45,"l":77.075,"n":1280,"o":77.08,"t":"2026-10-19T18:45:00Z","v":54868,"vw":77.310636},{"c":77.135,"h":77.46,"l":77.06,"n":1091,"o":77.365,"t":"2026-10-19T19:00:00Z","v":48536,"vw":77.209847},{"c":77.21,"h":77.49,"l":76.99,"n":1866,"o":77.11,"t":"2026-10-19T19:15:00Z","v":77881,"vw":77.168217},{"c":77.82,"h":77.91,"l":77,"n":1839,"o":77.21,"t":"2026-10-19T19:30:00Z","v":72117,"vw":77.341213},{"c":77.29,"h":77.885,"l":77.16,"n":6982,"o":77.79,"t":"2026-10-19T19:45:00Z","v":901032,"vw":77.403531},{"c":77.38,"h":77.38,"l":77.29,"n":52,"o":77.29,"t":"2026-10-19T20:00:00Z","v":474622,"vw":77.379918},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-19T20:15:00Z","v":272107,"vw":77.38},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-20T11:30:00Z","v":200,"vw":77.41},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-20T12:45:00Z","v":126,"vw":78},{"c":78.24,"h":78.51,"l":77.45,"n":850,"o":78.15,"t":"2026-10-20T13:30:00Z","v":65929,"vw":78.109747},{"c":78.365,"h":78.92,"l":78.23,"n":1173,"o":78.245,"t":"2026-10-20T13:45:00Z","v":63048,"vw":78.467491},{"c":78.34,"h":78.425,"l":77.065,"n":1463,"o":78.335,"t":"2026-10-20T14:00:00Z","v":85419,"vw":77.739795},{"c":79.19,"h":79.4066,"l":78.06,"n":1473,"o":78.245,"t":"2026-10-20T14:15:00Z","v":119744,"vw":78.701831},{"c":79.54,"h":79.63,"l":79,"n":1490,"o":79.185,"t":"2026-10-20T14:30:00Z","v":107991,"vw":79.363642},{"c":79.12,"h":79.555,"l":78.66,"n":1379,"o":79.555,"t":"2026-10-20T14:45:00Z","v":177812,"vw":78.989736},{"c":78.76,"h":79.0211,"l":78.4625,"n":796,"o":78.95,"t":"2026-10-20T15:00:00Z","v":26893,"vw":78.708811},{"c":78.48,"h":78.83,"l":78.46,"n":816,"o":78.825,"t":"2026-10-20T15:15:00Z","v":22232,"vw":78.586837},{"c":78.41,"h":78.7,"l":78.41,"n":788,"o":78.56,"t":"2026-10-20T15:30:00Z","v":43128,"vw":78.589193},{"c":78.19,"h":78.47,"l":77.94,"n":851,"o":78.47,"t":"2026-10-20T15:45:00Z","v":36635,"vw":78.170906},{"c":78.25,"h":78.31,"l":78.07,"n":574,"o":78.2,"t":"2026-10-20T16:00:00Z","v":22814,"vw":78.152856},{"c":78.19,"h":78.34,"l":77.98,"n":782,"o":78.28,"t":"2026-10-20T16:15:00Z","v":31851,"vw":78.092499},{"c":78.285,"h":78.44,"l":78.12,"n":670,"o":78.18,"t":"2026-10-20T16:30:00Z","v":24518,"vw":78.296698},{"c":78.28,"h":78.69,"l":78.23,"n":698,"o":78.28,"t":"2026-10-20T16:45:00Z","v":28953,"vw":78.390905},{"c":78.13,"h":78.4,"l":78.13,"n":786,"o":78.29,"t":"2026-10-20T17:00:00Z","v":27698,"vw":78.271715},{"c":78.35,"h":78.39,"l":78.05,"n":855,"o":78.115,"t":"2026-10-20T17:15:00Z","v":39457,"vw":78.285006},{"c":78.455,"h":78.61,"l":78.26,"n":822,"o":78.31,"t":"2026-10-20T17:30:00Z","v":36883,"vw":78.471415},{"c":78.51,"h":78.535,"l":78.375,"n":608,"o":78.5,"t":"2026-10-20T17:45:00Z","v":24251,"vw":78.465437},{"c":78.715,"h":78.725,"l":78.495,"n":829,"o":78.495,"t":"2026-10-20T18:00:00Z","v":35975,"vw":78.616304},{"c":78.17,"h":78.72,"l":78.16,"n":1190,"o":78.7,"t":"2026-10-20T18:15:00Z","v":189559,"vw":78.492114},{"c":78.01,"h":78.27,"l":77.76,"n":1122,"o":78.21,"t":"2026-10-20T18:30:00Z","v":202130,"vw":78.017835},{"c":78.34,"h":78.34,"l":77.975,"n":828,"o":77.975,"t":"2026-10-20T18:45:00Z","v":30625,"vw":78.198716},{"c":78.335,"h":78.42,"l":78.07,"n":752,"o":78.28,"t":"2026-10-20T19:00:00Z","v":28312,"vw":78.31349},{"c":78.545,"h":78.65,"l":78.295,"n":1126,"o":78.2975,"t":"2026-10-20T19:15:00Z","v":35697,"vw":78.504102},{"c":78.93,"h":78.94,"l":78.565,"n":1607,"o":78.58,"t":"2026-10-20T19:30:00Z","v":56017,"vw":78.812765},{"c":79,"h":79.22,"l":78.74,"n":5019,"o":78.895,"t":"2026-10-20T19:45:00Z","v":251006,"vw":79.010718},{"c":78.98,"h":78.98,"l":78.98,"n":39,"o":78.98,"t":"2026-10-20T20:00:00Z","v":375678,"vw":78.98},{"c":79.9042,"h":79.9042,"l":79.9042,"n":1,"o":79.9042,"t":"2026-10-20T21:15:00Z","v":500,"vw":79.9042},{"c":79.543,"h":79.543,"l":79.543,"n":1,"o":79.543,"t":"2026-10-20T23:00:00Z","v":100,"vw":79.543},{"c":79.11,"h":79.11,"l":79.11,"n":2,"o":79.11,"t":"2026-10-21T08:00:00Z","v":260,"vw":79.11},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-21T10:00:00Z","v":100,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T11:00:00Z","v":200,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":1,"o":79.21,"t":"2026-10-21T11:45:00Z","v":100,"vw":79.21},{"c":79.21,"h":79.21,"l":79.21,"n":3,"o":79.21,"t":"2026-10-21T12:00:00Z","v":300,"vw":79.21},{"c":78.91,"h":79.5,"l":77.93,"n":1046,"o":79.26,"t":"2026-10-21T13:30:00Z","v":80624,"vw":78.960713},{"c":78.315,"h":79.14,"l":78.17,"n":1631,"o":78.8525,"t":"2026-10-21T13:45:00Z","v":85087,"vw":78.680715},{"c":77.92,"h":78.44,"l":77.64,"n":928,"o":78.315,"t":"2026-10-21T14:00:00Z","v":37092,"vw":78.060899},{"c":77.24,"h":77.915,"l":77.24,"n":884,"o":77.83,"t":"2026-10-21T14:15:00Z","v":24912,"vw":77.588063},{"c":77.8625,"h":77.89,"l":77.17,"n":989,"o":77.22,"t":"2026-10-21T14:30:00Z","v":28752,"vw":77.453583},{"c":77.77,"h":78.125,"l":77.77,"n":1060,"o":77.865,"t":"2026-10-21T14:45:00Z","v":37172,"vw":77.966852},{"c":78.0725,"h":78.18,"l":77.5,"n":1160,"o":77.76,"t":"2026-10-21T15:00:00Z","v":58055,"vw":77.879732},{"c":78.5,"h":78.55,"l":77.9,"n":1568,"o":78.01,"t":"2026-10-21T15:15:00Z","v":75416,"vw":78.270537},{"c":78.97,"h":79.11,"l":78.4,"n":1726,"o":78.42,"t":"2026-10-21T15:30:00Z","v":83005,"vw":78.653951},{"c":78.875,"h":79.1,"l":78.73,"n":1056,"o":79.03,"t":"2026-10-21T15:45:00Z","v":43230,"vw":78.906281},{"c":78.845,"h":78.99,"l":78.76,"n":840,"o":78.865,"t":"2026-10-21T16:00:00Z","v":33222,"vw":78.860812},{"c":79,"h":79.02,"l":78.75,"n":1027,"o":78.85,"t":"2026-10-21T16:15:00Z","v":44456,"vw":78.885951},{"c":79.21,"h":79.37,"l":78.68,"n":1078,"o":79.02,"t":"2026-10-21T16:30:00Z","v":53069,"vw":79.099761},{"c":79.12,"h":79.325,"l":78.98,"n":1129,"o":79.25,"t":"2026-10-21T16:45:00Z","v":58265,"vw":79.152981},{"c":79.3199,"h":79.4,"l":79.13,"n":929,"o":79.16,"t":"2026-10-21T17:00:00Z","v":36332,"vw":79.274404},{"c":79.35,"h":79.35,"l":79.06,"n":593,"o":79.28,"t":"2026-10-21T17:15:00Z","v":19800,"vw":79.185066},{"c":80,"h":80.14,"l":79.29,"n":1106,"o":79.305,"t":"2026-10-21T17:30:00Z","v":42628,"vw":79.736204},{"c":80.18,"h":80.21,"l":79.91,"n":626,"o":79.98,"t":"2026-10-21T17:45:00Z","v":19816,"vw":80.038164},{"c":79.9,"h":80.18,"l":79.64,"n":1130,"o":80.18,"t":"2026-10-21T18:00:00Z","v":49636,"vw":79.894003},{"c":79.62,"h":79.98,"l":79.52,"n":881,"o":79.9,"t":"2026-10-21T18:15:00Z","v":30317,"vw":79.757194},{"c":79.55,"h":79.65,"l":79.35,"n":923,"o":79.59,"t":"2026-10-21T18:30:00Z","v":33435,"vw":79.513829},{"c":79.29,"h":79.65,"l":79.28,"n":877,"o":79.49,"t":"2026-10-21T18:45:00Z","v":30740,"vw":79.46255},{"c":78.54,"h":79.3335,"l":78.415,"n":1358,"o":79.29,"t":"2026-10-21T19:00:00Z","v":61000,"vw":78.70486},{"c":79,"h":79.08,"l":78.62,"n":1515,"o":78.62,"t":"2026-10-21T19:15:00Z","v":69096,"vw":78.839048},{"c":78.45,"h":79.16,"l":78.4,"n":1520,"o":78.96,"t":"2026-10-21T19:30:00Z","v":54879,"vw":78.888962},{"c":78.21,"h":78.55,"l":78.02,"n":5568,"o":78.45,"t":"2026-10-21T19:45:00Z","v":308192,"vw":78.228901},{"c":78.26,"h":78.26,"l":78.205,"n":43,"o":78.205,"t":"2026-10-21T20:00:00Z","v":300518,"vw":78.259815},{"c":78.525,"h":78.66,"l":77.07,"n":729,"o":77.07,"t":"2026-10-22T13:30:00Z","v":53308,"vw":78.033433},{"c":78.57,"h":78.84,"l":77.95,"n":636,"o":78.52,"t":"2026-10-22T13:45:00Z","v":41417,"vw":78.339837},{"c":78.48,"h":79.1677,"l":78.44,"n":1273,"o":78.685,"t":"2026-10-22T14:00:00Z","v":75810,"vw":78.85925},{"c":79.3,"h":79.3,"l":78.455,"n":1203,"o":78.53,"t":"2026-10-22T14:15:00Z","v":53776,"vw":78.841527},{"c":79.485,"h":79.55,"l":78.88,"n":1019,"o":79.2875,"t":"2026-10-22T14:30:00Z","v":67568,"vw":79.131041},{"c":79.36,"h":79.485,"l":79.055,"n":1354,"o":79.485,"t":"2026-10-22T14:45:00Z","v":105001,"vw":79.241829},{"c":79.56,"h":79.645,"l":79.0804,"n":1143,"o":79.36,"t":"2026-10-22T15:00:00Z","v":85014,"vw":79.370671},{"c":80.55,"h":80.59,"l":79.3701,"n":1532,"o":79.56,"t":"2026-10-22T15:15:00Z","v":168486,"vw":79.843024},{"c":80.75,"h":80.78,"l":80.42,"n":898,"o":80.56,"t":"2026-10-22T15:30:00Z","v":39627,"vw":80.60326},{"c":81.81,"h":82.035,"l":80.75,"n":1621,"o":80.75,"t":"2026-10-22T15:45:00Z","v":107938,"vw":81.45919},{"c":81.14,"h":81.93,"l":81.01,"n":827,"o":81.93,"t":"2026-10-22T16:00:00Z","v":39482,"vw":81.672596},{"c":80.2,"h":81.2,"l":80.155,"n":976,"o":81.1077,"t":"2026-10-22T16:15:00Z","v":53583,"vw":80.51512},{"c":80.53,"h":80.6,"l":80.195,"n":886,"o":80.3,"t":"2026-10-22T16:30:00Z","v":38954,"vw":80.461027},{"c":80.73,"h":80.91,"l":80.48,"n":1008,"o":80.6,"t":"2026-10-22T16:45:00Z","v":45787,"vw":80.707848},{"c":80.505,"h":80.94,"l":80.35,"n":1390,"o":80.82,"t":"2026-10-22T17:00:00Z","v":77793,"vw":80.648436},{"c":80.705,"h":80.8585,"l":80.4,"n":1206,"o":80.6,"t":"2026-10-22T17:15:00Z","v":68799,"vw":80.591507},{"c":81.15,"h":81.15,"l":80.6781,"n":1076,"o":80.705,"t":"2026-10-22T17:30:00Z","v":46548,"vw":80.923609},{"c":81.265,"h":81.265,"l":80.99,"n":899,"o":81.15,"t":"2026-10-22T17:45:00Z","v":29502,"vw":81.108197},{"c":81.05,"h":81.23,"l":80.9375,"n":997,"o":81.19,"t":"2026-10-22T18:00:00Z","v":38264,"vw":81.066463},{"c":81.07,"h":81.485,"l":80.981,"n":959,"o":81.04,"t":"2026-10-22T18:15:00Z","v":39494,"vw":81.235417},{"c":81.025,"h":81.11,"l":80.4601,"n":957,"o":81.045,"t":"2026-10-22T18:30:00Z","v":45199,"vw":80.86289},{"c":80.83,"h":81.15,"l":80.815,"n":853,"o":81.025,"t":"2026-10-22T18:45:00Z","v":33253,"vw":81.021195},{"c":80.86,"h":81.065,"l":80.6877,"n":1077,"o":80.96,"t":"2026-10-22T19:00:00Z","v":53604,"vw":80.921774},{"c":80.845,"h":81.06,"l":80.76,"n":1165,"o":80.86,"t":"2026-10-22T19:15:00Z","v":47502,"vw":80.90039},{"c":81.325,"h":81.37,"l":80.74,"n":1833,"o":80.89,"t":"2026-10-22T19:30:00Z","v":135082,"vw":80.861506},{"c":81.69,"h":81.72,"l":81.09,"n":5513,"o":81.37,"t":"2026-10-22T19:45:00Z","v":387433,"vw":81.496198},{"c":81.69,"h":81.69,"l":81.69,"n":37,"o":81.69,"t":"2026-10-22T20:00:00Z","v":341565,"vw":81.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8371752304275475,"strike":117.8030215065711,"iv":0.8748136037861158,"gamma":0.009749525879536189,"theta":-0.060800381860294815,"vega":0.040350116233776774,"rho":0.005660149328242013,"breakevenPct":45.232215371524845},{"delta":0.15,"premium":1.068605769230769,"strike":100.66346153846155,"iv":0.6448003846153846,"gamma":0.015655961538461535,"theta":-0.060662692307692306,"vega":0.053508653846153845,"rho":0.008632246120135387,"breakevenPct":24.53429710820457},{"delta":0.2,"premium":1.5323989569752283,"strike":97.1903520208605,"iv":0.6424885267275098,"gamma":0.018728683181225555,"theta":-0.07232138200782269,"vega":0.0638413298565841,"rho":0.011463377592235986,"breakevenPct":20.850472490923885},{"delta":0.25,"premium":2.026073619631902,"strike":94.16155419222903,"iv":0.6403081799591003,"gamma":0.021404294478527607,"theta":-0.08223087934560327,"vega":0.0726799591002045,"rho":0.014277405566372935,"breakevenPct":17.74712671301376},{"delta":0.3,"premium":2.5628834355828225,"strike":91.60531697341513,"iv":0.6360648261758691,"gamma":0.023551533742331286,"theta":-0.08933721881390592,"vega":0.07932617586912066,"rho":0.017066532037003125,"breakevenPct":15.275064768022965},{"delta":0.35,"premium":3.143734643734644,"strike":89.23832923832924,"iv":0.6330648648648648,"gamma":0.025265601965601965,"theta":-0.09517100737100737,"vega":0.08467297297297298,"rho":0.019827566910986708,"breakevenPct":13.08858352560153},{"delta":0.4,"premium":3.7989352989352994,"strike":87.19082719082719,"iv":0.6321639639639639,"gamma":0.02624840294840295,"theta":-0.09885651105651105,"vega":0.08782612612612613,"rho":0.022541178336867956,"breakevenPct":11.384211641281055},{"delta":0.45,"premium":4.454135954135954,"strike":85.14332514332514,"iv":0.631263063063063,"gamma":0.027231203931203932,"theta":-0.10254201474201474,"vega":0.09097927927927928,"rho":0.025254789762749197,"breakevenPct":9.679839756960583},{"delta":0.5,"premium":5.274426350851221,"strike":83.27905255366396,"iv":0.631440932642487,"gamma":0.027093486306439676,"theta":-0.10255906735751295,"vega":0.09064929681717247,"rho":0.027855401119285025,"breakevenPct":8.401859351836427},{"delta":0.55,"premium":6.107142857142858,"strike":81.42857142857143,"iv":0.6317,"gamma":0.026871428571428574,"theta":-0.1023,"vega":0.09005714285714286,"rho":0.03044750709425722,"breakevenPct":7.155972929017368},{"delta":0.6,"premium":7.004579863739591,"strike":79.56850870552611,"iv":0.6320898561695685,"gamma":0.02638069644208933,"theta":-0.10104716124148372,"vega":0.08854716124148372,"rho":0.03299262364126042,"breakevenPct":5.977584244418792},{"delta":0.65,"premium":8.12115821347464,"strike":77.67600302800908,"iv":0.632922558667676,"gamma":0.024980242240726723,"theta":-0.09642944738834217,"vega":0.08392944738834215,"rho":0.03537863563391249,"breakevenPct":5.027740533093069},{"delta":0.7,"premium":9.237736563209687,"strike":75.78349735049206,"iv":0.6337552611657835,"gamma":0.02357978803936412,"theta":-0.0918117335352006,"vega":0.0793117335352006,"rho":0.03776464762656455,"breakevenPct":4.077896821767348},{"delta":0.75,"premium":10.59206689536878,"strike":73.74356775300171,"iv":0.6316122641509434,"gamma":0.021517409948542024,"theta":-0.08412041166380789,"vega":0.07217324185248714,"rho":0.03997273233244508,"breakevenPct":3.2386273085695945},{"delta":0.8,"premium":12.114365351629502,"strike":71.59948542024014,"iv":0.6273669811320755,"gamma":0.01898739279588336,"theta":-0.07425763293310463,"vega":0.06325385934819897,"rho":0.04205511414289315,"breakevenPct":2.477476768110715},{"delta":0.85,"premium":13.893425814234014,"strike":69.23401688781665,"iv":0.624062123039807,"gamma":0.016058262967430646,"theta":-0.06322328106151992,"vega":0.05316839565741859,"rho":0.04393895843809901,"breakevenPct":1.7596311691157631},{"delta":0.9,"premium":16.42659831121834,"strike":66.2183353437877,"iv":0.6235193003618817,"gamma":0.011956936067551266,"theta":-0.048748009650180946,"vega":0.03965814234016888,"rho":0.04523969648775097,"breakevenPct":1.1689725241841544}],"put":[{"delta":0.1,"premium":0.8897058823529411,"strike":63.794117647058826,"iv":0.7507988235294117,"gamma":0.010183529411764706,"theta":-0.05078411764705883,"vega":0.04026764705882353,"rho":-0.007366089453155928,"breakevenPct":22.996190764223428},{"delta":0.15,"premium":1.4249999999999998,"strike":67.63888888888889,"iv":0.7168305555555555,"gamma":0.013949999999999999,"theta":-0.0638,"vega":0.05288055555555555,"rho":-0.011102839359735689,"breakevenPct":18.94492729968308},{"delta":0.2,"premium":2.015789473684211,"strike":70.6140350877193,"iv":0.7070719298245614,"gamma":0.017126315789473684,"theta":-0.07603859649122807,"vega":0.06397543859649123,"rho":-0.014873749027059126,"breakevenPct":16.026140758923866},{"delta":0.25,"premium":2.673684210526316,"strike":73.05068226120858,"iv":0.6966430799220273,"gamma":0.01961169590643275,"theta":-0.08412826510721247,"vega":0.07221130604288499,"rho":-0.018689591692598817,"breakevenPct":13.84869867709357},{"delta":0.3,"premium":3.3476620180475805,"strike":75.41017227235439,"iv":0.685404183757178,"gamma":0.021952748154224776,"theta":-0.09110041017227236,"vega":0.07968597210828547,"rho":-0.02251631808460683,"breakevenPct":11.785395697996318},{"delta":0.35,"premium":4.08597210828548,"strike":77.46103363412634,"iv":0.6709251025430681,"gamma":0.023716488925348646,"theta":-0.09360246103363412,"vega":0.08411583264971288,"rho":-0.02638657938248812,"breakevenPct":10.178649129831248},{"delta":0.4,"premium":4.82428219852338,"strike":79.51189499589827,"iv":0.6564460213289581,"gamma":0.02548022969647252,"theta":-0.0961045118949959,"vega":0.08854569319114028,"rho":-0.030256840680369417,"breakevenPct":8.571902561666176},{"delta":0.45,"premium":5.930384307445957,"strike":81.52522017614092,"iv":0.6631884707766214,"gamma":0.025655964771817454,"theta":-0.0985302642113691,"vega":0.09017958366693354,"rho":-0.0343922103359597,"breakevenPct":7.461334473381124},{"delta":0.5,"premium":7.151361088871097,"strike":83.52682145716574,"iv":0.6765591673338671,"gamma":0.025335708566853483,"theta":-0.10093218574859887,"vega":0.09094019215372298,"rho":-0.03861038286443021,"breakevenPct":6.505740765950986},{"delta":0.55,"premium":8.416666666666668,"strike":85.56410256410257,"iv":0.6853733333333334,"gamma":0.02494205128205128,"theta":-0.10151538461538462,"vega":0.09075538461538461,"rho":-0.042862493448612274,"breakevenPct":5.560734609577791},{"delta":0.6,"premium":9.805555555555554,"strike":87.70085470085469,"iv":0.6814844444444444,"gamma":0.024343760683760686,"theta":-0.09702820512820513,"vega":0.0879348717948718,"rho":-0.04720921921841442,"breakevenPct":4.645245262211838},{"delta":0.65,"premium":11.194444444444445,"strike":89.83760683760684,"iv":0.6775955555555556,"gamma":0.023745470085470084,"theta":-0.09254102564102565,"vega":0.08511435897435898,"rho":-0.051555944988216584,"breakevenPct":3.7297559148458834},{"delta":0.7,"premium":13.590447400241834,"strike":92.79322853688029,"iv":0.6983609431680773,"gamma":0.021521281741233377,"theta":-0.08795429262394197,"vega":0.07948113663845224,"rho":-0.05667846479627494,"breakevenPct":3.044704202915349},{"delta":0.75,"premium":16.333624801271856,"strike":96.0731319554849,"iv":0.7219753577106518,"gamma":0.019048807631160576,"theta":-0.08234642289348172,"vega":0.07292496025437203,"rho":-0.06207280754911289,"breakevenPct":2.3876763934226544},{"delta":0.8,"premium":19.80443548387097,"strike":100.06048387096774,"iv":0.7477842741935484,"gamma":0.016262499999999996,"theta":-0.07394879032258063,"vega":0.06447056451612902,"rho":-0.06803971006995295,"breakevenPct":1.7553575871015097},{"delta":0.85,"premium":24.475581395348836,"strike":105.23255813953489,"iv":0.7741023255813954,"gamma":0.013093023255813954,"theta":-0.06149767441860465,"vega":0.05365348837209303,"rho":-0.07494946365388162,"breakevenPct":1.1421511272052283},{"delta":0.9,"premium":31.464298724954464,"strike":112.68670309653916,"iv":0.8039550091074681,"gamma":0.009287978142076504,"theta":-0.04446193078324226,"vega":0.039948816029143894,"rho":-0.08369805619619747,"breakevenPct":0.5724025320299861}]},"raw":{"call":[{"delta":0.1,"premium":0.8371752304275475,"strike":117.8030215065711,"iv":0.8748136037861158,"gamma":0.009749525879536189,"theta":-0.060800381860294815,"vega":0.040350116233776774,"rho":0.005660149328242013,"breakevenPct":45.232215371524845},{"delta":0.15,"premium":1.068605769230769,"strike":100.66346153846155,"iv":0.6448003846153846,"gamma":0.015655961538461535,"theta":-0.060662692307692306,"vega":0.053508653846153845,"rho":0.008632246120135387,"breakevenPct":24.53429710820457},{"delta":0.2,"premium":1.5323989569752283,"strike":97.1903520208605,"iv":0.6424885267275098,"gamma":0.018728683181225555,"theta":-0.07232138200782269,"vega":0.0638413298565841,"rho":0.011463377592235986,"breakevenPct":20.850472490923885},{"delta":0.25,"premium":2.026073619631902,"strike":94.16155419222903,"iv":0.6403081799591003,"gamma":0.021404294478527607,"theta":-0.08223087934560327,"vega":0.0726799591002045,"rho":0.014277405566372935,"breakevenPct":17.74712671301376},{"delta":0.3,"premium":2.5628834355828225,"strike":91.60531697341513,"iv":0.6360648261758691,"gamma":0.023551533742331286,"theta":-0.08933721881390592,"vega":0.07932617586912066,"rho":0.017066532037003125,"breakevenPct":15.275064768022965},{"delta":0.35,"premium":3.143734643734644,"strike":89.23832923832924,"iv":0.6330648648648648,"gamma":0.025265601965601965,"theta":-0.09517100737100737,"vega":0.08467297297297298,"rho":0.019827566910986708,"breakevenPct":13.08858352560153},{"delta":0.4,"premium":3.7989352989352994,"strike":87.19082719082719,"iv":0.6321639639639639,"gamma":0.02624840294840295,"theta":-0.09885651105651105,"vega":0.08782612612612613,"rho":0.022541178336867956,"breakevenPct":11.384211641281055},{"delta":0.45,"premium":4.454135954135954,"strike":85.14332514332514,"iv":0.631263063063063,"gamma":0.027231203931203932,"theta":-0.10254201474201474,"vega":0.09097927927927928,"rho":0.025254789762749197,"breakevenPct":9.679839756960583},{"delta":0.5,"premium":5.274426350851221,"strike":83.27905255366396,"iv":0.631440932642487,"gamma":0.027093486306439676,"theta":-0.10255906735751295,"vega":0.09064929681717247,"rho":0.027855401119285025,"breakevenPct":8.401859351836427},{"delta":0.55,"premium":6.107142857142858,"strike":81.42857142857143,"iv":0.6317,"gamma":0.026871428571428574,"theta":-0.1023,"vega":0.09005714285714286,"rho":0.03044750709425722,"breakevenPct":7.155972929017368},{"delta":0.6,"premium":7.004579863739591,"strike":79.56850870552611,"iv":0.6320898561695685,"gamma":0.02638069644208933,"theta":-0.10104716124148372,"vega":0.08854716124148372,"rho":0.03299262364126042,"breakevenPct":5.977584244418792},{"delta":0.65,"premium":8.12115821347464,"strike":77.67600302800908,"iv":0.632922558667676,"gamma":0.024980242240726723,"theta":-0.09642944738834217,"vega":0.08392944738834215,"rho":0.03537863563391249,"breakevenPct":5.027740533093069},{"delta":0.7,"premium":9.237736563209687,"strike":75.78349735049206,"iv":0.6337552611657835,"gamma":0.02357978803936412,"theta":-0.0918117335352006,"vega":0.0793117335352006,"rho":0.03776464762656455,"breakevenPct":4.077896821767348},{"delta":0.75,"premium":10.59206689536878,"strike":73.74356775300171,"iv":0.6316122641509434,"gamma":0.021517409948542024,"theta":-0.08412041166380789,"vega":0.07217324185248714,"rho":0.03997273233244508,"breakevenPct":3.2386273085695945},{"delta":0.8,"premium":12.114365351629502,"strike":71.59948542024014,"iv":0.6273669811320755,"gamma":0.01898739279588336,"theta":-0.07425763293310463,"vega":0.06325385934819897,"rho":0.04205511414289315,"breakevenPct":2.477476768110715},{"delta":0.85,"premium":13.893425814234014,"strike":69.23401688781665,"iv":0.624062123039807,"gamma":0.016058262967430646,"theta":-0.06322328106151992,"vega":0.05316839565741859,"rho":0.04393895843809901,"breakevenPct":1.7596311691157631},{"delta":0.9,"premium":16.42659831121834,"strike":66.2183353437877,"iv":0.6235193003618817,"gamma":0.011956936067551266,"theta":-0.048748009650180946,"vega":0.03965814234016888,"rho":0.04523969648775097,"breakevenPct":1.1689725241841544}],"put":[{"delta":0.1,"premium":0.8897058823529411,"strike":63.794117647058826,"iv":0.7507988235294117,"gamma":0.010183529411764706,"theta":-0.05078411764705883,"vega":0.04026764705882353,"rho":-0.007366089453155928,"breakevenPct":22.996190764223428},{"delta":0.15,"premium":1.4249999999999998,"strike":67.63888888888889,"iv":0.7168305555555555,"gamma":0.013949999999999999,"theta":-0.0638,"vega":0.05288055555555555,"rho":-0.011102839359735689,"breakevenPct":18.94492729968308},{"delta":0.2,"premium":2.015789473684211,"strike":70.6140350877193,"iv":0.7070719298245614,"gamma":0.017126315789473684,"theta":-0.07603859649122807,"vega":0.06397543859649123,"rho":-0.014873749027059126,"breakevenPct":16.026140758923866},{"delta":0.25,"premium":2.673684210526316,"strike":73.05068226120858,"iv":0.6966430799220273,"gamma":0.01961169590643275,"theta":-0.08412826510721247,"vega":0.07221130604288499,"rho":-0.018689591692598817,"breakevenPct":13.84869867709357},{"delta":0.3,"premium":3.3476620180475805,"strike":75.41017227235439,"iv":0.685404183757178,"gamma":0.021952748154224776,"theta":-0.09110041017227236,"vega":0.07968597210828547,"rho":-0.02251631808460683,"breakevenPct":11.785395697996318},{"delta":0.35,"premium":4.08597210828548,"strike":77.46103363412634,"iv":0.6709251025430681,"gamma":0.023716488925348646,"theta":-0.09360246103363412,"vega":0.08411583264971288,"rho":-0.02638657938248812,"breakevenPct":10.178649129831248},{"delta":0.4,"premium":4.82428219852338,"strike":79.51189499589827,"iv":0.6564460213289581,"gamma":0.02548022969647252,"theta":-0.0961045118949959,"vega":0.08854569319114028,"rho":-0.030256840680369417,"breakevenPct":8.571902561666176},{"delta":0.45,"premium":5.930384307445957,"strike":81.52522017614092,"iv":0.6631884707766214,"gamma":0.025655964771817454,"theta":-0.0985302642113691,"vega":0.09017958366693354,"rho":-0.0343922103359597,"breakevenPct":7.461334473381124},{"delta":0.5,"premium":7.151361088871097,"strike":83.52682145716574,"iv":0.6765591673338671,"gamma":0.025335708566853483,"theta":-0.10093218574859887,"vega":0.09094019215372298,"rho":-0.03861038286443021,"breakevenPct":6.505740765950986},{"delta":0.55,"premium":8.416666666666668,"strike":85.56410256410257,"iv":0.6853733333333334,"gamma":0.02494205128205128,"theta":-0.10151538461538462,"vega":0.09075538461538461,"rho":-0.042862493448612274,"breakevenPct":5.560734609577791},{"delta":0.6,"premium":9.805555555555554,"strike":87.70085470085469,"iv":0.6814844444444444,"gamma":0.024343760683760686,"theta":-0.09702820512820513,"vega":0.0879348717948718,"rho":-0.04720921921841442,"breakevenPct":4.645245262211838},{"delta":0.65,"premium":11.194444444444445,"strike":89.83760683760684,"iv":0.6775955555555556,"gamma":0.023745470085470084,"theta":-0.09254102564102565,"vega":0.08511435897435898,"rho":-0.051555944988216584,"breakevenPct":3.7297559148458834},{"delta":0.7,"premium":13.590447400241834,"strike":92.79322853688029,"iv":0.6983609431680773,"gamma":0.021521281741233377,"theta":-0.08795429262394197,"vega":0.07948113663845224,"rho":-0.05667846479627494,"breakevenPct":3.044704202915349},{"delta":0.75,"premium":16.333624801271856,"strike":96.0731319554849,"iv":0.7219753577106518,"gamma":0.019048807631160576,"theta":-0.08234642289348172,"vega":0.07292496025437203,"rho":-0.06207280754911289,"breakevenPct":2.3876763934226544},{"delta":0.8,"premium":19.80443548387097,"strike":100.06048387096774,"iv":0.7477842741935484,"gamma":0.016262499999999996,"theta":-0.07394879032258063,"vega":0.06447056451612902,"rho":-0.06803971006995295,"breakevenPct":1.7553575871015097},{"delta":0.85,"premium":24.475581395348836,"strike":105.23255813953489,"iv":0.7741023255813954,"gamma":0.013093023255813954,"theta":-0.06149767441860465,"vega":0.05365348837209303,"rho":-0.07494946365388162,"breakevenPct":1.1421511272052283},{"delta":0.9,"premium":31.464298724954464,"strike":112.68670309653916,"iv":0.8039550091074681,"gamma":0.009287978142076504,"theta":-0.04446193078324226,"vega":0.039948816029143894,"rho":-0.08369805619619747,"breakevenPct":0.5724025320299861}]}},"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"}}