{"symbol":"GGG","url":"https://intraalpha.com/companies/GGG","capturedAt":"2026-10-22T23:51:52.747Z","state":"partial","quote":{"symbol":"GGG","last_price":69.85,"prev_close":81.81,"regular_close":69.28,"change":-11.96,"change_pct":-14.6192,"regular_change":-12.53,"regular_change_pct":-15.316,"extended_change":0.57,"extended_change_pct":0.8227,"bid":69.3,"ask":69.92,"bid_size":100,"ask_size":100,"volume":5676652,"vwap":69.789602,"open":73.11,"high":74.5,"low":67.735,"close":69.28,"trade_count":80318,"last_trade_at":"2026-10-22T23:42:23.616826059Z","last_quote_at":"2026-10-22T22:36:52.935008517Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.318246954-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:06.869Z","bars":[{"c":81.395,"h":81.92,"l":80.58,"n":98,"o":81.4,"t":"2026-10-15T13:30:00Z","v":13235,"vw":81.41964},{"c":81.365,"h":81.7,"l":81.365,"n":69,"o":81.41,"t":"2026-10-15T13:35:00Z","v":3736,"vw":81.396491},{"c":81.54,"h":82,"l":81.365,"n":213,"o":81.365,"t":"2026-10-15T13:40:00Z","v":9116,"vw":81.692907},{"c":81.55,"h":81.58,"l":81.3,"n":199,"o":81.54,"t":"2026-10-15T13:45:00Z","v":7801,"vw":81.440834},{"c":81.1,"h":81.54,"l":81.1,"n":135,"o":81.54,"t":"2026-10-15T13:50:00Z","v":6374,"vw":81.340799},{"c":81.25,"h":81.26,"l":81.1,"n":313,"o":81.17,"t":"2026-10-15T13:55:00Z","v":11345,"vw":81.189263},{"c":81.055,"h":81.355,"l":81.055,"n":221,"o":81.195,"t":"2026-10-15T14:00:00Z","v":8025,"vw":81.249063},{"c":81.19,"h":81.2,"l":81.045,"n":177,"o":81.045,"t":"2026-10-15T14:05:00Z","v":23806,"vw":81.059954},{"c":81.25,"h":81.25,"l":81.055,"n":412,"o":81.215,"t":"2026-10-15T14:10:00Z","v":13569,"vw":81.151541},{"c":81.22,"h":81.345,"l":81.22,"n":153,"o":81.31,"t":"2026-10-15T14:15:00Z","v":4381,"vw":81.286747},{"c":81.295,"h":81.295,"l":81.1654,"n":194,"o":81.1654,"t":"2026-10-15T14:20:00Z","v":3995,"vw":81.231265},{"c":81.08,"h":81.24,"l":81.08,"n":194,"o":81.24,"t":"2026-10-15T14:25:00Z","v":10435,"vw":81.189437},{"c":81.24,"h":81.305,"l":81.0601,"n":256,"o":81.1,"t":"2026-10-15T14:30:00Z","v":8081,"vw":81.152958},{"c":81.3,"h":81.37,"l":81.24,"n":323,"o":81.24,"t":"2026-10-15T14:35:00Z","v":12229,"vw":81.31675},{"c":81.29,"h":81.355,"l":81.27,"n":133,"o":81.27,"t":"2026-10-15T14:40:00Z","v":3873,"vw":81.304382},{"c":81.3,"h":81.31,"l":81.22,"n":176,"o":81.31,"t":"2026-10-15T14:45:00Z","v":4517,"vw":81.28512},{"c":81.45,"h":81.45,"l":81.21,"n":318,"o":81.33,"t":"2026-10-15T14:50:00Z","v":17358,"vw":81.306777},{"c":81.52,"h":81.52,"l":81.33,"n":256,"o":81.43,"t":"2026-10-15T14:55:00Z","v":8654,"vw":81.377941},{"c":81.5,"h":81.55,"l":81.48,"n":324,"o":81.525,"t":"2026-10-15T15:00:00Z","v":6029,"vw":81.516567},{"c":81.54,"h":81.58,"l":81.43,"n":258,"o":81.49,"t":"2026-10-15T15:05:00Z","v":9348,"vw":81.490383},{"c":81.57,"h":81.63,"l":81.54,"n":212,"o":81.54,"t":"2026-10-15T15:10:00Z","v":7054,"vw":81.568034},{"c":81.675,"h":81.8,"l":81.585,"n":349,"o":81.585,"t":"2026-10-15T15:15:00Z","v":14321,"vw":81.705311},{"c":81.59,"h":81.7,"l":81.54,"n":525,"o":81.67,"t":"2026-10-15T15:20:00Z","v":33102,"vw":81.600454},{"c":81.65,"h":81.67,"l":81.57,"n":254,"o":81.58,"t":"2026-10-15T15:25:00Z","v":8446,"vw":81.624855},{"c":81.63,"h":81.66,"l":81.51,"n":351,"o":81.66,"t":"2026-10-15T15:30:00Z","v":23511,"vw":81.622467},{"c":81.46,"h":81.65,"l":81.44,"n":280,"o":81.65,"t":"2026-10-15T15:35:00Z","v":13985,"vw":81.52324},{"c":81.49,"h":81.55,"l":81.47,"n":277,"o":81.48,"t":"2026-10-15T15:40:00Z","v":9974,"vw":81.497081},{"c":81.49,"h":81.53,"l":81.47,"n":312,"o":81.49,"t":"2026-10-15T15:45:00Z","v":13292,"vw":81.491469},{"c":81.32,"h":81.45,"l":81.295,"n":356,"o":81.45,"t":"2026-10-15T15:50:00Z","v":14845,"vw":81.344566},{"c":81.38,"h":81.38,"l":81.32,"n":171,"o":81.35,"t":"2026-10-15T15:55:00Z","v":5251,"vw":81.351461},{"c":81.28,"h":81.42,"l":81.27,"n":372,"o":81.4,"t":"2026-10-15T16:00:00Z","v":20237,"vw":81.338432},{"c":81.25,"h":81.3225,"l":81.23,"n":259,"o":81.28,"t":"2026-10-15T16:05:00Z","v":12436,"vw":81.277148},{"c":81.38,"h":81.41,"l":81.21,"n":365,"o":81.23,"t":"2026-10-15T16:10:00Z","v":15007,"vw":81.321112},{"c":81.44,"h":81.44,"l":81.36,"n":195,"o":81.41,"t":"2026-10-15T16:15:00Z","v":5881,"vw":81.390371},{"c":81.39,"h":81.46,"l":81.375,"n":194,"o":81.41,"t":"2026-10-15T16:20:00Z","v":6144,"vw":81.413648},{"c":81.49,"h":81.49,"l":81.4475,"n":159,"o":81.45,"t":"2026-10-15T16:25:00Z","v":3134,"vw":81.458269},{"c":81.51,"h":81.56,"l":81.44,"n":353,"o":81.4725,"t":"2026-10-15T16:30:00Z","v":18280,"vw":81.512902},{"c":81.5,"h":81.58,"l":81.49,"n":236,"o":81.53,"t":"2026-10-15T16:35:00Z","v":8127,"vw":81.53329},{"c":81.46,"h":81.5,"l":81.43,"n":266,"o":81.5,"t":"2026-10-15T16:40:00Z","v":23743,"vw":81.493623},{"c":81.335,"h":81.51,"l":81.33,"n":233,"o":81.46,"t":"2026-10-15T16:45:00Z","v":9061,"vw":81.432956},{"c":81.32,"h":81.36,"l":81.3,"n":276,"o":81.32,"t":"2026-10-15T16:50:00Z","v":7785,"vw":81.327399},{"c":81.385,"h":81.4,"l":81.36,"n":160,"o":81.36,"t":"2026-10-15T16:55:00Z","v":4356,"vw":81.380423},{"c":81.4,"h":81.43,"l":81.38,"n":198,"o":81.41,"t":"2026-10-15T17:00:00Z","v":7132,"vw":81.399832},{"c":81.42,"h":81.45,"l":81.39,"n":154,"o":81.39,"t":"2026-10-15T17:05:00Z","v":7928,"vw":81.429451},{"c":81.45,"h":81.45,"l":81.43,"n":117,"o":81.45,"t":"2026-10-15T17:10:00Z","v":3306,"vw":81.439068},{"c":81.46,"h":81.47,"l":81.44,"n":139,"o":81.45,"t":"2026-10-15T17:15:00Z","v":4556,"vw":81.453359},{"c":81.52,"h":81.52,"l":81.45,"n":188,"o":81.46,"t":"2026-10-15T17:20:00Z","v":7038,"vw":81.494461},{"c":81.59,"h":81.59,"l":81.51,"n":203,"o":81.525,"t":"2026-10-15T17:25:00Z","v":5922,"vw":81.544134},{"c":81.645,"h":81.67,"l":81.59,"n":152,"o":81.62,"t":"2026-10-15T17:30:00Z","v":3451,"vw":81.617814},{"c":81.58,"h":81.64,"l":81.55,"n":232,"o":81.63,"t":"2026-10-15T17:35:00Z","v":11427,"vw":81.605773},{"c":81.53,"h":81.57,"l":81.5,"n":254,"o":81.57,"t":"2026-10-15T17:40:00Z","v":9689,"vw":81.528777},{"c":81.485,"h":81.57,"l":81.485,"n":278,"o":81.55,"t":"2026-10-15T17:45:00Z","v":8524,"vw":81.534039},{"c":81.5075,"h":81.52,"l":81.49,"n":236,"o":81.5,"t":"2026-10-15T17:50:00Z","v":6584,"vw":81.504262},{"c":81.56,"h":81.56,"l":81.5,"n":223,"o":81.51,"t":"2026-10-15T17:55:00Z","v":4931,"vw":81.531874},{"c":81.645,"h":81.645,"l":81.58,"n":270,"o":81.58,"t":"2026-10-15T18:00:00Z","v":8735,"vw":81.625445},{"c":81.5551,"h":81.63,"l":81.5551,"n":285,"o":81.63,"t":"2026-10-15T18:05:00Z","v":12467,"vw":81.598555},{"c":81.535,"h":81.59,"l":81.51,"n":289,"o":81.57,"t":"2026-10-15T18:10:00Z","v":8806,"vw":81.556411},{"c":81.55,"h":81.58,"l":81.51,"n":240,"o":81.545,"t":"2026-10-15T18:15:00Z","v":6099,"vw":81.554865},{"c":81.445,"h":81.585,"l":81.445,"n":276,"o":81.57,"t":"2026-10-15T18:20:00Z","v":12248,"vw":81.537524},{"c":81.4,"h":81.425,"l":81.385,"n":218,"o":81.425,"t":"2026-10-15T18:25:00Z","v":6335,"vw":81.396653},{"c":81.41,"h":81.43,"l":81.36,"n":370,"o":81.4,"t":"2026-10-15T18:30:00Z","v":13099,"vw":81.396463},{"c":81.28,"h":81.41,"l":81.28,"n":266,"o":81.41,"t":"2026-10-15T18:35:00Z","v":9288,"vw":81.349585},{"c":81.21,"h":81.275,"l":81.18,"n":197,"o":81.275,"t":"2026-10-15T18:40:00Z","v":7840,"vw":81.20954},{"c":81.275,"h":81.29,"l":81.18,"n":280,"o":81.205,"t":"2026-10-15T18:45:00Z","v":7898,"vw":81.252052},{"c":81.44,"h":81.45,"l":81.275,"n":363,"o":81.275,"t":"2026-10-15T18:50:00Z","v":17279,"vw":81.389774},{"c":81.545,"h":81.545,"l":81.44,"n":302,"o":81.46,"t":"2026-10-15T18:55:00Z","v":11877,"vw":81.47969},{"c":81.67,"h":81.67,"l":81.56,"n":323,"o":81.56,"t":"2026-10-15T19:00:00Z","v":9279,"vw":81.612559},{"c":81.67,"h":81.67,"l":81.61,"n":299,"o":81.65,"t":"2026-10-15T19:05:00Z","v":9154,"vw":81.633584},{"c":81.66,"h":81.67,"l":81.62,"n":225,"o":81.67,"t":"2026-10-15T19:10:00Z","v":7576,"vw":81.639521},{"c":81.61,"h":81.66,"l":81.61,"n":288,"o":81.66,"t":"2026-10-15T19:15:00Z","v":8129,"vw":81.636986},{"c":81.7,"h":81.72,"l":81.64,"n":408,"o":81.64,"t":"2026-10-15T19:20:00Z","v":17417,"vw":81.687363},{"c":81.77,"h":81.77,"l":81.67,"n":545,"o":81.69,"t":"2026-10-15T19:25:00Z","v":24005,"vw":81.70335},{"c":81.71,"h":81.765,"l":81.7,"n":492,"o":81.765,"t":"2026-10-15T19:30:00Z","v":26815,"vw":81.743099},{"c":81.57,"h":81.75,"l":81.57,"n":625,"o":81.7,"t":"2026-10-15T19:35:00Z","v":25770,"vw":81.685274},{"c":81.475,"h":81.61,"l":81.455,"n":538,"o":81.57,"t":"2026-10-15T19:40:00Z","v":27411,"vw":81.510175},{"c":81.355,"h":81.48,"l":81.33,"n":931,"o":81.46,"t":"2026-10-15T19:45:00Z","v":51431,"vw":81.425946},{"c":81.41,"h":81.46,"l":81.32,"n":855,"o":81.34,"t":"2026-10-15T19:50:00Z","v":50369,"vw":81.40298},{"c":81.79,"h":81.8,"l":81.39,"n":2887,"o":81.39,"t":"2026-10-15T19:55:00Z","v":197241,"vw":81.677276},{"c":81.78,"h":81.78,"l":81.78,"n":72,"o":81.78,"t":"2026-10-15T20:00:00Z","v":522699,"vw":81.78},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-16T13:00:00Z","v":1003,"vw":82},{"c":82.22,"h":82.315,"l":81.82,"n":80,"o":82.2,"t":"2026-10-16T13:30:00Z","v":7861,"vw":82.166679},{"c":82.18,"h":82.41,"l":82.01,"n":179,"o":82.2,"t":"2026-10-16T13:35:00Z","v":8338,"vw":82.255989},{"c":82.513,"h":82.57,"l":82.235,"n":178,"o":82.27,"t":"2026-10-16T13:40:00Z","v":5715,"vw":82.349679},{"c":82.89,"h":82.89,"l":82.54,"n":195,"o":82.62,"t":"2026-10-16T13:45:00Z","v":6051,"vw":82.719381},{"c":82.8175,"h":82.97,"l":82.8175,"n":151,"o":82.94,"t":"2026-10-16T13:50:00Z","v":3586,"vw":82.904623},{"c":82.71,"h":82.97,"l":82.71,"n":220,"o":82.88,"t":"2026-10-16T13:55:00Z","v":9924,"vw":82.816308},{"c":82.545,"h":82.805,"l":82.38,"n":175,"o":82.71,"t":"2026-10-16T14:00:00Z","v":7323,"vw":82.654188},{"c":82.2,"h":82.47,"l":82.19,"n":94,"o":82.38,"t":"2026-10-16T14:05:00Z","v":3241,"vw":82.322096},{"c":82.03,"h":82.24,"l":82.03,"n":179,"o":82.145,"t":"2026-10-16T14:10:00Z","v":4598,"vw":82.109642},{"c":81.825,"h":82.04,"l":81.8,"n":186,"o":82.04,"t":"2026-10-16T14:15:00Z","v":7423,"vw":81.939348},{"c":82.085,"h":82.135,"l":81.85,"n":359,"o":81.88,"t":"2026-10-16T14:20:00Z","v":14856,"vw":81.961797},{"c":82.06,"h":82.11,"l":81.97,"n":207,"o":82.05,"t":"2026-10-16T14:25:00Z","v":6753,"vw":82.046916},{"c":81.995,"h":82.16,"l":81.995,"n":139,"o":82.035,"t":"2026-10-16T14:30:00Z","v":6709,"vw":82.107266},{"c":81.95,"h":82.05,"l":81.89,"n":121,"o":82.025,"t":"2026-10-16T14:35:00Z","v":3806,"vw":81.958404},{"c":81.76,"h":81.87,"l":81.64,"n":195,"o":81.82,"t":"2026-10-16T14:40:00Z","v":7039,"vw":81.737588},{"c":81.83,"h":81.83,"l":81.65,"n":200,"o":81.71,"t":"2026-10-16T14:45:00Z","v":6535,"vw":81.7494},{"c":81.9,"h":81.9,"l":81.8,"n":169,"o":81.8,"t":"2026-10-16T14:50:00Z","v":5055,"vw":81.838507},{"c":81.93,"h":82.03,"l":81.91,"n":128,"o":81.945,"t":"2026-10-16T14:55:00Z","v":3642,"vw":81.950263},{"c":81.94,"h":81.98,"l":81.89,"n":213,"o":81.93,"t":"2026-10-16T15:00:00Z","v":9005,"vw":81.94149},{"c":81.85,"h":81.99,"l":81.82,"n":127,"o":81.99,"t":"2026-10-16T15:05:00Z","v":4346,"vw":81.903728},{"c":81.92,"h":81.92,"l":81.77,"n":259,"o":81.85,"t":"2026-10-16T15:10:00Z","v":8045,"vw":81.847928},{"c":81.77,"h":81.92,"l":81.71,"n":136,"o":81.82,"t":"2026-10-16T15:15:00Z","v":3960,"vw":81.787175},{"c":81.805,"h":81.86,"l":81.75,"n":194,"o":81.83,"t":"2026-10-16T15:20:00Z","v":7079,"vw":81.815056},{"c":81.785,"h":81.98,"l":81.785,"n":314,"o":81.83,"t":"2026-10-16T15:25:00Z","v":8307,"vw":81.873621},{"c":81.82,"h":81.85,"l":81.67,"n":216,"o":81.79,"t":"2026-10-16T15:30:00Z","v":6396,"vw":81.781059},{"c":81.865,"h":81.87,"l":81.74,"n":274,"o":81.79,"t":"2026-10-16T15:35:00Z","v":8504,"vw":81.811887},{"c":81.705,"h":81.885,"l":81.67,"n":148,"o":81.88,"t":"2026-10-16T15:40:00Z","v":3188,"vw":81.77977},{"c":81.72,"h":81.82,"l":81.66,"n":203,"o":81.66,"t":"2026-10-16T15:45:00Z","v":6401,"vw":81.765148},{"c":81.825,"h":81.85,"l":81.77,"n":213,"o":81.77,"t":"2026-10-16T15:50:00Z","v":5569,"vw":81.812735},{"c":81.77,"h":81.84,"l":81.74,"n":126,"o":81.8,"t":"2026-10-16T15:55:00Z","v":3031,"vw":81.789449},{"c":81.91,"h":81.91,"l":81.735,"n":250,"o":81.82,"t":"2026-10-16T16:00:00Z","v":6175,"vw":81.807067},{"c":82.02,"h":82.02,"l":81.8501,"n":237,"o":81.8501,"t":"2026-10-16T16:05:00Z","v":22965,"vw":81.913964},{"c":82.01,"h":82.01,"l":81.96,"n":212,"o":82.01,"t":"2026-10-16T16:10:00Z","v":9109,"vw":81.981539},{"c":81.94,"h":81.99,"l":81.885,"n":238,"o":81.99,"t":"2026-10-16T16:15:00Z","v":8016,"vw":81.929533},{"c":82.035,"h":82.07,"l":81.97,"n":220,"o":81.97,"t":"2026-10-16T16:20:00Z","v":7944,"vw":82.031277},{"c":82.04,"h":82.1112,"l":82,"n":307,"o":82.06,"t":"2026-10-16T16:25:00Z","v":12607,"vw":82.035926},{"c":81.955,"h":82.025,"l":81.94,"n":188,"o":82,"t":"2026-10-16T16:30:00Z","v":5086,"vw":81.996452},{"c":81.91,"h":81.98,"l":81.905,"n":141,"o":81.98,"t":"2026-10-16T16:35:00Z","v":4570,"vw":81.946733},{"c":81.95,"h":81.95,"l":81.875,"n":203,"o":81.88,"t":"2026-10-16T16:40:00Z","v":6541,"vw":81.90618},{"c":81.805,"h":81.91,"l":81.805,"n":187,"o":81.91,"t":"2026-10-16T16:45:00Z","v":8046,"vw":81.840201},{"c":81.81,"h":81.83,"l":81.725,"n":202,"o":81.83,"t":"2026-10-16T16:50:00Z","v":5125,"vw":81.764138},{"c":81.84,"h":81.85,"l":81.81,"n":156,"o":81.81,"t":"2026-10-16T16:55:00Z","v":3496,"vw":81.83},{"c":81.72,"h":81.91,"l":81.72,"n":182,"o":81.85,"t":"2026-10-16T17:00:00Z","v":5426,"vw":81.811578},{"c":81.745,"h":81.75,"l":81.685,"n":199,"o":81.73,"t":"2026-10-16T17:05:00Z","v":7642,"vw":81.731534},{"c":81.72,"h":81.78,"l":81.71,"n":148,"o":81.78,"t":"2026-10-16T17:10:00Z","v":3020,"vw":81.743533},{"c":81.715,"h":81.755,"l":81.69,"n":114,"o":81.7,"t":"2026-10-16T17:15:00Z","v":3479,"vw":81.722813},{"c":81.73,"h":81.73,"l":81.62,"n":168,"o":81.64,"t":"2026-10-16T17:20:00Z","v":4736,"vw":81.653291},{"c":81.86,"h":81.86,"l":81.73,"n":147,"o":81.74,"t":"2026-10-16T17:25:00Z","v":3303,"vw":81.776409},{"c":81.89,"h":81.89,"l":81.74,"n":285,"o":81.845,"t":"2026-10-16T17:30:00Z","v":10056,"vw":81.810019},{"c":81.9,"h":81.91,"l":81.8,"n":140,"o":81.84,"t":"2026-10-16T17:35:00Z","v":5919,"vw":81.865266},{"c":81.98,"h":82.06,"l":81.84,"n":302,"o":81.85,"t":"2026-10-16T17:40:00Z","v":9328,"vw":81.935313},{"c":81.99,"h":82.01,"l":81.935,"n":164,"o":82.01,"t":"2026-10-16T17:45:00Z","v":5658,"vw":81.973278},{"c":81.85,"h":81.99,"l":81.85,"n":223,"o":81.93,"t":"2026-10-16T17:50:00Z","v":5934,"vw":81.930338},{"c":81.85,"h":81.92,"l":81.81,"n":173,"o":81.85,"t":"2026-10-16T17:55:00Z","v":4150,"vw":81.846605},{"c":81.78,"h":81.835,"l":81.73,"n":211,"o":81.835,"t":"2026-10-16T18:00:00Z","v":9147,"vw":81.772273},{"c":81.8,"h":81.85,"l":81.74,"n":209,"o":81.785,"t":"2026-10-16T18:05:00Z","v":8191,"vw":81.800558},{"c":81.99,"h":82,"l":81.84,"n":247,"o":81.84,"t":"2026-10-16T18:10:00Z","v":8829,"vw":81.924697},{"c":81.91,"h":82.12,"l":81.89,"n":308,"o":81.985,"t":"2026-10-16T18:15:00Z","v":15085,"vw":81.981253},{"c":81.93,"h":81.93,"l":81.865,"n":266,"o":81.905,"t":"2026-10-16T18:20:00Z","v":10954,"vw":81.911952},{"c":81.86,"h":81.94,"l":81.78,"n":286,"o":81.905,"t":"2026-10-16T18:25:00Z","v":14101,"vw":81.842786},{"c":81.84,"h":81.86,"l":81.74,"n":324,"o":81.83,"t":"2026-10-16T18:30:00Z","v":11000,"vw":81.820829},{"c":81.875,"h":81.9,"l":81.77,"n":329,"o":81.84,"t":"2026-10-16T18:35:00Z","v":12994,"vw":81.832873},{"c":81.845,"h":81.91,"l":81.84,"n":257,"o":81.88,"t":"2026-10-16T18:40:00Z","v":8053,"vw":81.871268},{"c":81.84,"h":81.93,"l":81.82,"n":384,"o":81.87,"t":"2026-10-16T18:45:00Z","v":17792,"vw":81.875208},{"c":81.82,"h":81.89,"l":81.8,"n":230,"o":81.87,"t":"2026-10-16T18:50:00Z","v":7242,"vw":81.849243},{"c":81.85,"h":81.875,"l":81.8,"n":395,"o":81.8399,"t":"2026-10-16T18:55:00Z","v":14026,"vw":81.828011},{"c":81.8,"h":81.845,"l":81.77,"n":314,"o":81.81,"t":"2026-10-16T19:00:00Z","v":12153,"vw":81.811407},{"c":81.74,"h":81.85,"l":81.67,"n":300,"o":81.805,"t":"2026-10-16T19:05:00Z","v":10376,"vw":81.766619},{"c":81.735,"h":81.805,"l":81.68,"n":403,"o":81.74,"t":"2026-10-16T19:10:00Z","v":13480,"vw":81.736467},{"c":81.62,"h":81.79,"l":81.62,"n":276,"o":81.735,"t":"2026-10-16T19:15:00Z","v":9334,"vw":81.711901},{"c":81.77,"h":81.7861,"l":81.645,"n":341,"o":81.65,"t":"2026-10-16T19:20:00Z","v":10016,"vw":81.7388},{"c":81.775,"h":81.8,"l":81.73,"n":353,"o":81.77,"t":"2026-10-16T19:25:00Z","v":10096,"vw":81.764713},{"c":81.85,"h":81.85,"l":81.73,"n":489,"o":81.77,"t":"2026-10-16T19:30:00Z","v":20009,"vw":81.787907},{"c":81.88,"h":81.91,"l":81.835,"n":373,"o":81.86,"t":"2026-10-16T19:35:00Z","v":13446,"vw":81.866542},{"c":81.98,"h":81.98,"l":81.87,"n":505,"o":81.885,"t":"2026-10-16T19:40:00Z","v":20052,"vw":81.915006},{"c":82.07,"h":82.08,"l":81.935,"n":579,"o":81.965,"t":"2026-10-16T19:45:00Z","v":31998,"vw":81.991779},{"c":81.98,"h":82.23,"l":81.98,"n":776,"o":82.08,"t":"2026-10-16T19:50:00Z","v":34863,"vw":82.147833},{"c":81.98,"h":82.145,"l":81.925,"n":2444,"o":82.03,"t":"2026-10-16T19:55:00Z","v":118042,"vw":82.042299},{"c":81.99,"h":81.99,"l":81.99,"n":51,"o":81.99,"t":"2026-10-16T20:00:00Z","v":381762,"vw":81.99},{"c":81.45,"h":81.45,"l":81.45,"n":2,"o":81.45,"t":"2026-10-19T10:05:00Z","v":101,"vw":81.45},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-19T11:00:00Z","v":133,"vw":82.52},{"c":81.37,"h":81.76,"l":81.335,"n":110,"o":81.55,"t":"2026-10-19T13:30:00Z","v":12129,"vw":81.604731},{"c":81.51,"h":81.62,"l":81.305,"n":37,"o":81.515,"t":"2026-10-19T13:35:00Z","v":2415,"vw":81.511905},{"c":81.07,"h":81.51,"l":81.07,"n":115,"o":81.51,"t":"2026-10-19T13:40:00Z","v":4636,"vw":81.317409},{"c":80.99,"h":81.15,"l":80.99,"n":220,"o":81.145,"t":"2026-10-19T13:45:00Z","v":9797,"vw":81.079045},{"c":80.86,"h":81.02,"l":80.85,"n":157,"o":80.975,"t":"2026-10-19T13:50:00Z","v":9327,"vw":80.939659},{"c":80.79,"h":81.01,"l":80.79,"n":219,"o":80.88,"t":"2026-10-19T13:55:00Z","v":9982,"vw":80.890515},{"c":80.85,"h":80.9,"l":80.73,"n":266,"o":80.82,"t":"2026-10-19T14:00:00Z","v":10733,"vw":80.786462},{"c":81.01,"h":81.01,"l":80.83,"n":206,"o":80.94,"t":"2026-10-19T14:05:00Z","v":5864,"vw":80.892586},{"c":80.88,"h":81.01,"l":80.8,"n":169,"o":80.9275,"t":"2026-10-19T14:10:00Z","v":20232,"vw":80.813419},{"c":81.055,"h":81.07,"l":80.88,"n":201,"o":80.88,"t":"2026-10-19T14:15:00Z","v":6067,"vw":80.990004},{"c":80.98,"h":81.1,"l":80.94,"n":207,"o":81.055,"t":"2026-10-19T14:20:00Z","v":5795,"vw":81.022619},{"c":80.92,"h":80.94,"l":80.83,"n":175,"o":80.94,"t":"2026-10-19T14:25:00Z","v":3993,"vw":80.887161},{"c":80.685,"h":80.9,"l":80.67,"n":211,"o":80.9,"t":"2026-10-19T14:30:00Z","v":4809,"vw":80.778736},{"c":80.52,"h":80.66,"l":80.52,"n":132,"o":80.63,"t":"2026-10-19T14:35:00Z","v":3738,"vw":80.565354},{"c":80.57,"h":80.6,"l":80.49,"n":196,"o":80.53,"t":"2026-10-19T14:40:00Z","v":5973,"vw":80.532902},{"c":80.6,"h":80.69,"l":80.575,"n":217,"o":80.6,"t":"2026-10-19T14:45:00Z","v":9699,"vw":80.625845},{"c":80.7,"h":80.76,"l":80.635,"n":152,"o":80.65,"t":"2026-10-19T14:50:00Z","v":7221,"vw":80.685212},{"c":80.82,"h":80.82,"l":80.63,"n":176,"o":80.73,"t":"2026-10-19T14:55:00Z","v":7155,"vw":80.71354},{"c":80.9125,"h":80.915,"l":80.775,"n":182,"o":80.785,"t":"2026-10-19T15:00:00Z","v":5523,"vw":80.853059},{"c":80.8,"h":80.88,"l":80.73,"n":164,"o":80.88,"t":"2026-10-19T15:05:00Z","v":16110,"vw":80.814884},{"c":80.95,"h":80.96,"l":80.865,"n":94,"o":80.87,"t":"2026-10-19T15:10:00Z","v":2766,"vw":80.885237},{"c":81.085,"h":81.155,"l":80.925,"n":230,"o":80.925,"t":"2026-10-19T15:15:00Z","v":7584,"vw":81.041256},{"c":81.23,"h":81.23,"l":81.085,"n":147,"o":81.085,"t":"2026-10-19T15:20:00Z","v":4398,"vw":81.158184},{"c":81.12,"h":81.2,"l":81.12,"n":165,"o":81.2,"t":"2026-10-19T15:25:00Z","v":6660,"vw":81.170537},{"c":81.08,"h":81.1,"l":81.035,"n":143,"o":81.085,"t":"2026-10-19T15:30:00Z","v":7812,"vw":81.056161},{"c":81.07,"h":81.11,"l":81.04,"n":107,"o":81.04,"t":"2026-10-19T15:35:00Z","v":3287,"vw":81.064904},{"c":81.095,"h":81.105,"l":81.02,"n":75,"o":81.065,"t":"2026-10-19T15:40:00Z","v":2648,"vw":81.080577},{"c":81.0551,"h":81.1,"l":81.03,"n":153,"o":81.06,"t":"2026-10-19T15:45:00Z","v":5803,"vw":81.065062},{"c":80.97,"h":81.07,"l":80.95,"n":147,"o":81.07,"t":"2026-10-19T15:50:00Z","v":4766,"vw":81.014107},{"c":80.96,"h":80.96,"l":80.94,"n":138,"o":80.96,"t":"2026-10-19T15:55:00Z","v":3187,"vw":80.947431},{"c":80.83,"h":81,"l":80.83,"n":147,"o":81,"t":"2026-10-19T16:00:00Z","v":3259,"vw":80.908302},{"c":80.87,"h":80.91,"l":80.855,"n":96,"o":80.87,"t":"2026-10-19T16:05:00Z","v":3777,"vw":80.86544},{"c":80.93,"h":80.97,"l":80.9099,"n":160,"o":80.9099,"t":"2026-10-19T16:10:00Z","v":5814,"vw":80.93184},{"c":80.85,"h":81,"l":80.85,"n":218,"o":80.93,"t":"2026-10-19T16:15:00Z","v":25380,"vw":80.945445},{"c":80.92,"h":80.93,"l":80.79,"n":126,"o":80.84,"t":"2026-10-19T16:20:00Z","v":4194,"vw":80.903159},{"c":80.865,"h":80.925,"l":80.82,"n":139,"o":80.925,"t":"2026-10-19T16:25:00Z","v":4279,"vw":80.872429},{"c":80.83,"h":80.865,"l":80.78,"n":136,"o":80.865,"t":"2026-10-19T16:30:00Z","v":3525,"vw":80.816063},{"c":80.82,"h":80.83,"l":80.79,"n":103,"o":80.8,"t":"2026-10-19T16:35:00Z","v":2439,"vw":80.809245},{"c":80.88,"h":80.88,"l":80.83,"n":107,"o":80.86,"t":"2026-10-19T16:40:00Z","v":2046,"vw":80.848801},{"c":80.85,"h":80.88,"l":80.82,"n":189,"o":80.855,"t":"2026-10-19T16:45:00Z","v":9570,"vw":80.857876},{"c":80.84,"h":80.88,"l":80.82,"n":165,"o":80.82,"t":"2026-10-19T16:50:00Z","v":4671,"vw":80.851781},{"c":80.88,"h":80.9,"l":80.86,"n":113,"o":80.86,"t":"2026-10-19T16:55:00Z","v":2021,"vw":80.883399},{"c":80.85,"h":80.875,"l":80.85,"n":102,"o":80.86,"t":"2026-10-19T17:00:00Z","v":3978,"vw":80.861122},{"c":80.865,"h":80.88,"l":80.835,"n":87,"o":80.84,"t":"2026-10-19T17:05:00Z","v":2858,"vw":80.849928},{"c":80.87,"h":80.87,"l":80.835,"n":124,"o":80.865,"t":"2026-10-19T17:10:00Z","v":3400,"vw":80.84581},{"c":80.84,"h":80.87,"l":80.83,"n":176,"o":80.865,"t":"2026-10-19T17:15:00Z","v":6760,"vw":80.844435},{"c":80.9,"h":80.9,"l":80.84,"n":197,"o":80.84,"t":"2026-10-19T17:20:00Z","v":7338,"vw":80.863441},{"c":80.905,"h":80.94,"l":80.89,"n":163,"o":80.9,"t":"2026-10-19T17:25:00Z","v":4751,"vw":80.916762},{"c":80.89,"h":80.92,"l":80.89,"n":168,"o":80.9,"t":"2026-10-19T17:30:00Z","v":4980,"vw":80.90201},{"c":80.875,"h":80.895,"l":80.83,"n":160,"o":80.895,"t":"2026-10-19T17:35:00Z","v":3397,"vw":80.864849},{"c":80.86,"h":80.94,"l":80.85,"n":168,"o":80.861,"t":"2026-10-19T17:40:00Z","v":5725,"vw":80.897062},{"c":80.935,"h":80.94,"l":80.89,"n":136,"o":80.895,"t":"2026-10-19T17:45:00Z","v":5929,"vw":80.913917},{"c":80.905,"h":80.93,"l":80.88,"n":118,"o":80.91,"t":"2026-10-19T17:50:00Z","v":2856,"vw":80.905695},{"c":80.94,"h":80.975,"l":80.915,"n":189,"o":80.92,"t":"2026-10-19T17:55:00Z","v":7266,"vw":80.94224},{"c":81.015,"h":81.015,"l":80.92,"n":231,"o":80.965,"t":"2026-10-19T18:00:00Z","v":8124,"vw":80.959447},{"c":80.94,"h":81.01,"l":80.93,"n":167,"o":81.01,"t":"2026-10-19T18:05:00Z","v":6482,"vw":80.973153},{"c":80.95,"h":80.985,"l":80.92,"n":183,"o":80.94,"t":"2026-10-19T18:10:00Z","v":5741,"vw":80.956374},{"c":80.97,"h":80.99,"l":80.94,"n":134,"o":80.95,"t":"2026-10-19T18:15:00Z","v":4796,"vw":80.973419},{"c":80.84,"h":80.96,"l":80.84,"n":275,"o":80.96,"t":"2026-10-19T18:20:00Z","v":10662,"vw":80.90763},{"c":80.875,"h":80.88,"l":80.84,"n":201,"o":80.84,"t":"2026-10-19T18:25:00Z","v":8026,"vw":80.864828},{"c":80.86,"h":80.93,"l":80.86,"n":260,"o":80.89,"t":"2026-10-19T18:30:00Z","v":11301,"vw":80.905153},{"c":80.84,"h":80.89,"l":80.84,"n":179,"o":80.85,"t":"2026-10-19T18:35:00Z","v":6295,"vw":80.857934},{"c":80.9,"h":80.9,"l":80.82,"n":167,"o":80.84,"t":"2026-10-19T18:40:00Z","v":5022,"vw":80.871299},{"c":80.895,"h":80.92,"l":80.88,"n":183,"o":80.88,"t":"2026-10-19T18:45:00Z","v":8518,"vw":80.904555},{"c":80.83,"h":80.88,"l":80.79,"n":251,"o":80.88,"t":"2026-10-19T18:50:00Z","v":10805,"vw":80.830802},{"c":80.79,"h":80.84,"l":80.78,"n":262,"o":80.83,"t":"2026-10-19T18:55:00Z","v":10327,"vw":80.824777},{"c":80.825,"h":80.85,"l":80.79,"n":356,"o":80.8,"t":"2026-10-19T19:00:00Z","v":17029,"vw":80.824988},{"c":80.805,"h":80.82,"l":80.76,"n":322,"o":80.81,"t":"2026-10-19T19:05:00Z","v":14240,"vw":80.783041},{"c":80.775,"h":80.8,"l":80.76,"n":327,"o":80.79,"t":"2026-10-19T19:10:00Z","v":14326,"vw":80.784851},{"c":80.86,"h":80.86,"l":80.745,"n":453,"o":80.775,"t":"2026-10-19T19:15:00Z","v":23356,"vw":80.7792},{"c":80.885,"h":80.94,"l":80.86,"n":277,"o":80.86,"t":"2026-10-19T19:20:00Z","v":13517,"vw":80.9003},{"c":80.93,"h":80.945,"l":80.86,"n":322,"o":80.89,"t":"2026-10-19T19:25:00Z","v":16075,"vw":80.907119},{"c":80.89,"h":80.95,"l":80.86,"n":333,"o":80.94,"t":"2026-10-19T19:30:00Z","v":11410,"vw":80.898003},{"c":80.905,"h":80.925,"l":80.89,"n":289,"o":80.89,"t":"2026-10-19T19:35:00Z","v":12132,"vw":80.908618},{"c":80.88,"h":80.905,"l":80.85,"n":329,"o":80.905,"t":"2026-10-19T19:40:00Z","v":11966,"vw":80.87843},{"c":80.86,"h":80.91,"l":80.84,"n":433,"o":80.87,"t":"2026-10-19T19:45:00Z","v":20220,"vw":80.865741},{"c":80.84,"h":80.895,"l":80.82,"n":601,"o":80.87,"t":"2026-10-19T19:50:00Z","v":33940,"vw":80.852},{"c":80.77,"h":80.85,"l":80.71,"n":1886,"o":80.84,"t":"2026-10-19T19:55:00Z","v":105094,"vw":80.75242},{"c":80.75,"h":80.75,"l":80.75,"n":67,"o":80.75,"t":"2026-10-19T20:00:00Z","v":337357,"vw":80.75},{"c":80.89,"h":81.12,"l":80.5,"n":52,"o":80.58,"t":"2026-10-20T13:30:00Z","v":7863,"vw":80.626874},{"c":81.03,"h":81.03,"l":80.815,"n":39,"o":80.88,"t":"2026-10-20T13:35:00Z","v":1080,"vw":80.944484},{"c":80.91,"h":80.98,"l":80.84,"n":203,"o":80.94,"t":"2026-10-20T13:40:00Z","v":8738,"vw":80.907658},{"c":80.53,"h":80.85,"l":80.53,"n":167,"o":80.775,"t":"2026-10-20T13:45:00Z","v":5650,"vw":80.769657},{"c":80.8,"h":80.86,"l":80.64,"n":271,"o":80.64,"t":"2026-10-20T13:50:00Z","v":8745,"vw":80.735366},{"c":80.745,"h":80.84,"l":80.72,"n":156,"o":80.84,"t":"2026-10-20T13:55:00Z","v":3633,"vw":80.76697},{"c":80.575,"h":80.87,"l":80.5,"n":113,"o":80.82,"t":"2026-10-20T14:00:00Z","v":3875,"vw":80.673923},{"c":80.335,"h":80.52,"l":80.335,"n":112,"o":80.52,"t":"2026-10-20T14:05:00Z","v":3018,"vw":80.418781},{"c":80.19,"h":80.33,"l":80.19,"n":125,"o":80.23,"t":"2026-10-20T14:10:00Z","v":3744,"vw":80.259197},{"c":80.48,"h":80.48,"l":80.19,"n":121,"o":80.19,"t":"2026-10-20T14:15:00Z","v":3371,"vw":80.30768},{"c":80.66,"h":80.66,"l":80.5,"n":118,"o":80.5,"t":"2026-10-20T14:20:00Z","v":4441,"vw":80.56908},{"c":80.88,"h":80.88,"l":80.62,"n":144,"o":80.73,"t":"2026-10-20T14:25:00Z","v":4762,"vw":80.788283},{"c":80.73,"h":80.96,"l":80.693,"n":139,"o":80.96,"t":"2026-10-20T14:30:00Z","v":3947,"vw":80.890266},{"c":80.76,"h":80.86,"l":80.71,"n":107,"o":80.86,"t":"2026-10-20T14:35:00Z","v":4392,"vw":80.790971},{"c":80.96,"h":80.96,"l":80.82,"n":96,"o":80.84,"t":"2026-10-20T14:40:00Z","v":13221,"vw":80.825098},{"c":81.05,"h":81.06,"l":80.98,"n":210,"o":81.01,"t":"2026-10-20T14:45:00Z","v":6718,"vw":81.020718},{"c":81.16,"h":81.16,"l":81.07,"n":128,"o":81.08,"t":"2026-10-20T14:50:00Z","v":228647,"vw":81.12636},{"c":81.17,"h":81.245,"l":81.13,"n":211,"o":81.17,"t":"2026-10-20T14:55:00Z","v":10060,"vw":81.199527},{"c":81.18,"h":81.24,"l":81.13,"n":183,"o":81.175,"t":"2026-10-20T15:00:00Z","v":5481,"vw":81.1953},{"c":81.03,"h":81.2,"l":81,"n":246,"o":81.17,"t":"2026-10-20T15:05:00Z","v":6016,"vw":81.08444},{"c":80.87,"h":81.09,"l":80.72,"n":365,"o":81.03,"t":"2026-10-20T15:10:00Z","v":14701,"vw":80.857137},{"c":80.9199,"h":80.98,"l":80.84,"n":170,"o":80.89,"t":"2026-10-20T15:15:00Z","v":5455,"vw":80.932531},{"c":80.955,"h":81,"l":80.88,"n":111,"o":80.92,"t":"2026-10-20T15:20:00Z","v":4090,"vw":80.922511},{"c":80.855,"h":81.03,"l":80.855,"n":227,"o":81,"t":"2026-10-20T15:25:00Z","v":7109,"vw":80.928375},{"c":80.82,"h":80.87,"l":80.81,"n":159,"o":80.81,"t":"2026-10-20T15:30:00Z","v":3704,"vw":80.83},{"c":80.86,"h":80.86,"l":80.79,"n":229,"o":80.81,"t":"2026-10-20T15:35:00Z","v":6206,"vw":80.823361},{"c":80.945,"h":80.945,"l":80.87,"n":150,"o":80.905,"t":"2026-10-20T15:40:00Z","v":4317,"vw":80.915864},{"c":80.87,"h":80.945,"l":80.83,"n":164,"o":80.945,"t":"2026-10-20T15:45:00Z","v":4428,"vw":80.881036},{"c":80.87,"h":80.93,"l":80.8125,"n":144,"o":80.8125,"t":"2026-10-20T15:50:00Z","v":4991,"vw":80.858939},{"c":80.865,"h":80.88,"l":80.81,"n":79,"o":80.81,"t":"2026-10-20T15:55:00Z","v":2830,"vw":80.858088},{"c":80.86,"h":80.9,"l":80.84,"n":139,"o":80.875,"t":"2026-10-20T16:00:00Z","v":3854,"vw":80.868424},{"c":80.9,"h":80.93,"l":80.88,"n":119,"o":80.885,"t":"2026-10-20T16:05:00Z","v":4142,"vw":80.906608},{"c":80.865,"h":80.97,"l":80.8402,"n":128,"o":80.96,"t":"2026-10-20T16:10:00Z","v":3028,"vw":80.902251},{"c":80.75,"h":80.875,"l":80.75,"n":177,"o":80.865,"t":"2026-10-20T16:15:00Z","v":4808,"vw":80.802597},{"c":80.755,"h":80.8023,"l":80.73,"n":143,"o":80.755,"t":"2026-10-20T16:20:00Z","v":3634,"vw":80.761905},{"c":80.84,"h":80.84,"l":80.73,"n":140,"o":80.77,"t":"2026-10-20T16:25:00Z","v":4130,"vw":80.774147},{"c":80.845,"h":80.91,"l":80.83,"n":130,"o":80.83,"t":"2026-10-20T16:30:00Z","v":6007,"vw":80.876891},{"c":80.84,"h":80.87,"l":80.84,"n":139,"o":80.87,"t":"2026-10-20T16:35:00Z","v":3339,"vw":80.852294},{"c":80.8401,"h":80.875,"l":80.8401,"n":88,"o":80.845,"t":"2026-10-20T16:40:00Z","v":2746,"vw":80.856294},{"c":80.9,"h":80.915,"l":80.85,"n":188,"o":80.855,"t":"2026-10-20T16:45:00Z","v":7446,"vw":80.883113},{"c":80.78,"h":80.905,"l":80.78,"n":229,"o":80.905,"t":"2026-10-20T16:50:00Z","v":6590,"vw":80.836404},{"c":80.685,"h":80.73,"l":80.66,"n":152,"o":80.73,"t":"2026-10-20T16:55:00Z","v":2989,"vw":80.688334},{"c":80.76,"h":80.8,"l":80.685,"n":210,"o":80.72,"t":"2026-10-20T17:00:00Z","v":6083,"vw":80.761198},{"c":80.75,"h":80.76,"l":80.69,"n":122,"o":80.76,"t":"2026-10-20T17:05:00Z","v":2805,"vw":80.739086},{"c":80.72,"h":80.73,"l":80.7,"n":122,"o":80.7,"t":"2026-10-20T17:10:00Z","v":2917,"vw":80.716061},{"c":80.73,"h":80.74,"l":80.68,"n":251,"o":80.72,"t":"2026-10-20T17:15:00Z","v":8969,"vw":80.710989},{"c":80.73,"h":80.74,"l":80.715,"n":100,"o":80.72,"t":"2026-10-20T17:20:00Z","v":3368,"vw":80.725621},{"c":80.75,"h":80.75,"l":80.715,"n":212,"o":80.735,"t":"2026-10-20T17:25:00Z","v":9873,"vw":80.732922},{"c":80.78,"h":80.83,"l":80.76,"n":228,"o":80.77,"t":"2026-10-20T17:30:00Z","v":6585,"vw":80.797296},{"c":80.795,"h":80.805,"l":80.775,"n":117,"o":80.775,"t":"2026-10-20T17:35:00Z","v":6258,"vw":80.782615},{"c":80.8,"h":80.855,"l":80.8,"n":252,"o":80.81,"t":"2026-10-20T17:40:00Z","v":9682,"vw":80.835066},{"c":80.77,"h":80.8,"l":80.76,"n":153,"o":80.8,"t":"2026-10-20T17:45:00Z","v":5878,"vw":80.780335},{"c":80.85,"h":80.88,"l":80.76,"n":236,"o":80.77,"t":"2026-10-20T17:50:00Z","v":11448,"vw":80.786065},{"c":80.77,"h":80.84,"l":80.76,"n":296,"o":80.84,"t":"2026-10-20T17:55:00Z","v":7410,"vw":80.798343},{"c":80.79,"h":80.795,"l":80.76,"n":266,"o":80.795,"t":"2026-10-20T18:00:00Z","v":7817,"vw":80.777232},{"c":80.795,"h":80.8067,"l":80.78,"n":181,"o":80.795,"t":"2026-10-20T18:05:00Z","v":5308,"vw":80.794391},{"c":80.82,"h":80.825,"l":80.7425,"n":208,"o":80.77,"t":"2026-10-20T18:10:00Z","v":15651,"vw":80.76166},{"c":80.88,"h":80.88,"l":80.82,"n":109,"o":80.82,"t":"2026-10-20T18:15:00Z","v":4455,"vw":80.869413},{"c":80.835,"h":80.88,"l":80.83,"n":178,"o":80.88,"t":"2026-10-20T18:20:00Z","v":7829,"vw":80.863812},{"c":80.92,"h":80.92,"l":80.83,"n":245,"o":80.85,"t":"2026-10-20T18:25:00Z","v":7184,"vw":80.865017},{"c":80.92,"h":80.98,"l":80.92,"n":185,"o":80.95,"t":"2026-10-20T18:30:00Z","v":4574,"vw":80.961852},{"c":80.935,"h":80.935,"l":80.905,"n":187,"o":80.905,"t":"2026-10-20T18:35:00Z","v":6066,"vw":80.910041},{"c":80.91,"h":80.95,"l":80.91,"n":243,"o":80.935,"t":"2026-10-20T18:40:00Z","v":5991,"vw":80.928277},{"c":80.91,"h":80.93,"l":80.89,"n":218,"o":80.89,"t":"2026-10-20T18:45:00Z","v":7193,"vw":80.916336},{"c":80.915,"h":80.92,"l":80.9,"n":222,"o":80.905,"t":"2026-10-20T18:50:00Z","v":7699,"vw":80.911738},{"c":80.89,"h":80.915,"l":80.88,"n":228,"o":80.915,"t":"2026-10-20T18:55:00Z","v":6028,"vw":80.90004},{"c":80.94,"h":80.94,"l":80.89,"n":300,"o":80.89,"t":"2026-10-20T19:00:00Z","v":11418,"vw":80.920107},{"c":80.98,"h":81,"l":80.95,"n":307,"o":80.95,"t":"2026-10-20T19:05:00Z","v":8484,"vw":80.979121},{"c":80.99,"h":80.99,"l":80.94,"n":309,"o":80.98,"t":"2026-10-20T19:10:00Z","v":8649,"vw":80.971308},{"c":80.995,"h":81.008,"l":80.94,"n":319,"o":80.99,"t":"2026-10-20T19:15:00Z","v":12970,"vw":80.969353},{"c":81.01,"h":81.015,"l":80.97,"n":218,"o":80.97,"t":"2026-10-20T19:20:00Z","v":5725,"vw":80.998746},{"c":80.9,"h":81.01,"l":80.89,"n":531,"o":81.01,"t":"2026-10-20T19:25:00Z","v":16216,"vw":80.961131},{"c":80.82,"h":80.89,"l":80.78,"n":518,"o":80.89,"t":"2026-10-20T19:30:00Z","v":21797,"vw":80.823762},{"c":80.84,"h":80.84,"l":80.785,"n":336,"o":80.82,"t":"2026-10-20T19:35:00Z","v":11391,"vw":80.807425},{"c":80.95,"h":80.95,"l":80.825,"n":492,"o":80.825,"t":"2026-10-20T19:40:00Z","v":22265,"vw":80.872217},{"c":81,"h":81.025,"l":80.93,"n":513,"o":80.95,"t":"2026-10-20T19:45:00Z","v":24401,"vw":80.998432},{"c":80.955,"h":80.995,"l":80.895,"n":544,"o":80.995,"t":"2026-10-20T19:50:00Z","v":21555,"vw":80.939283},{"c":81.09,"h":81.12,"l":80.92,"n":2615,"o":80.94,"t":"2026-10-20T19:55:00Z","v":164883,"vw":81.021137},{"c":81.09,"h":81.1,"l":81.08,"n":72,"o":81.1,"t":"2026-10-20T20:00:00Z","v":345960,"vw":81.089833},{"c":81.145,"h":81.21,"l":80.52,"n":85,"o":81.21,"t":"2026-10-21T13:30:00Z","v":7318,"vw":81.166668},{"c":81.28,"h":81.35,"l":81.09,"n":174,"o":81.135,"t":"2026-10-21T13:35:00Z","v":7114,"vw":81.264027},{"c":81.49,"h":81.49,"l":81.21,"n":234,"o":81.24,"t":"2026-10-21T13:40:00Z","v":9682,"vw":81.317855},{"c":81.405,"h":81.405,"l":81.26,"n":243,"o":81.35,"t":"2026-10-21T13:45:00Z","v":24207,"vw":81.311628},{"c":81.809,"h":81.809,"l":81.4702,"n":236,"o":81.49,"t":"2026-10-21T13:50:00Z","v":11001,"vw":81.607085},{"c":81.635,"h":81.79,"l":81.635,"n":227,"o":81.76,"t":"2026-10-21T13:55:00Z","v":8014,"vw":81.714993},{"c":81.295,"h":81.56,"l":81.23,"n":234,"o":81.56,"t":"2026-10-21T14:00:00Z","v":6048,"vw":81.379466},{"c":81.18,"h":81.31,"l":81.18,"n":153,"o":81.22,"t":"2026-10-21T14:05:00Z","v":3427,"vw":81.235938},{"c":81.56,"h":81.56,"l":81.245,"n":209,"o":81.245,"t":"2026-10-21T14:10:00Z","v":8252,"vw":81.409302},{"c":81.5226,"h":81.6,"l":81.49,"n":245,"o":81.58,"t":"2026-10-21T14:15:00Z","v":11910,"vw":81.548608},{"c":81.475,"h":81.6,"l":81.475,"n":237,"o":81.535,"t":"2026-10-21T14:20:00Z","v":11461,"vw":81.565383},{"c":81.4,"h":81.41,"l":81.34,"n":193,"o":81.39,"t":"2026-10-21T14:25:00Z","v":6320,"vw":81.375742},{"c":81.53,"h":81.53,"l":81.37,"n":357,"o":81.37,"t":"2026-10-21T14:30:00Z","v":18450,"vw":81.430762},{"c":81.53,"h":81.625,"l":81.47,"n":248,"o":81.5,"t":"2026-10-21T14:35:00Z","v":10209,"vw":81.564377},{"c":81.55,"h":81.575,"l":81.48,"n":220,"o":81.56,"t":"2026-10-21T14:40:00Z","v":8442,"vw":81.542774},{"c":81.79,"h":81.79,"l":81.58,"n":247,"o":81.58,"t":"2026-10-21T14:45:00Z","v":8982,"vw":81.695885},{"c":81.72,"h":81.84,"l":81.68,"n":303,"o":81.84,"t":"2026-10-21T14:50:00Z","v":16861,"vw":81.717321},{"c":81.63,"h":81.73,"l":81.61,"n":311,"o":81.73,"t":"2026-10-21T14:55:00Z","v":11531,"vw":81.661191},{"c":81.51,"h":81.625,"l":81.44,"n":235,"o":81.625,"t":"2026-10-21T15:00:00Z","v":6665,"vw":81.547496},{"c":81.54,"h":81.6,"l":81.5,"n":304,"o":81.51,"t":"2026-10-21T15:05:00Z","v":14643,"vw":81.52169},{"c":81.47,"h":81.61,"l":81.465,"n":325,"o":81.55,"t":"2026-10-21T15:10:00Z","v":12571,"vw":81.508265},{"c":81.555,"h":81.555,"l":81.47,"n":206,"o":81.47,"t":"2026-10-21T15:15:00Z","v":14982,"vw":81.504907},{"c":81.535,"h":81.62,"l":81.515,"n":314,"o":81.58,"t":"2026-10-21T15:20:00Z","v":12941,"vw":81.563122},{"c":81.67,"h":81.675,"l":81.5,"n":327,"o":81.51,"t":"2026-10-21T15:25:00Z","v":11942,"vw":81.609098},{"c":81.645,"h":81.705,"l":81.6,"n":245,"o":81.68,"t":"2026-10-21T15:30:00Z","v":6761,"vw":81.642977},{"c":81.645,"h":81.71,"l":81.64,"n":229,"o":81.64,"t":"2026-10-21T15:35:00Z","v":8174,"vw":81.663561},{"c":81.615,"h":81.64,"l":81.61,"n":184,"o":81.64,"t":"2026-10-21T15:40:00Z","v":4487,"vw":81.6222},{"c":81.62,"h":81.65,"l":81.61,"n":264,"o":81.625,"t":"2026-10-21T15:45:00Z","v":6510,"vw":81.631673},{"c":81.65,"h":81.7,"l":81.625,"n":307,"o":81.625,"t":"2026-10-21T15:50:00Z","v":9416,"vw":81.650929},{"c":81.7,"h":81.7,"l":81.65,"n":129,"o":81.655,"t":"2026-10-21T15:55:00Z","v":3984,"vw":81.679509},{"c":81.685,"h":81.72,"l":81.685,"n":169,"o":81.7,"t":"2026-10-21T16:00:00Z","v":5780,"vw":81.699592},{"c":81.61,"h":81.71,"l":81.61,"n":216,"o":81.685,"t":"2026-10-21T16:05:00Z","v":7976,"vw":81.676264},{"c":81.64,"h":81.69,"l":81.64,"n":256,"o":81.65,"t":"2026-10-21T16:10:00Z","v":8509,"vw":81.661787},{"c":81.58,"h":81.62,"l":81.58,"n":262,"o":81.62,"t":"2026-10-21T16:15:00Z","v":10183,"vw":81.603048},{"c":81.515,"h":81.59,"l":81.5,"n":282,"o":81.59,"t":"2026-10-21T16:20:00Z","v":13219,"vw":81.55067},{"c":81.38,"h":81.51,"l":81.38,"n":283,"o":81.51,"t":"2026-10-21T16:25:00Z","v":14644,"vw":81.42576},{"c":81.34,"h":81.42,"l":81.34,"n":279,"o":81.36,"t":"2026-10-21T16:30:00Z","v":13375,"vw":81.383744},{"c":81.54,"h":81.585,"l":81.295,"n":729,"o":81.365,"t":"2026-10-21T16:35:00Z","v":38088,"vw":81.388099},{"c":81.44,"h":81.55,"l":81.405,"n":491,"o":81.5,"t":"2026-10-21T16:40:00Z","v":29619,"vw":81.445759},{"c":81.4401,"h":81.5,"l":81.36,"n":284,"o":81.41,"t":"2026-10-21T16:45:00Z","v":10894,"vw":81.418626},{"c":81.51,"h":81.52,"l":81.48,"n":281,"o":81.515,"t":"2026-10-21T16:50:00Z","v":10781,"vw":81.503581},{"c":81.595,"h":81.595,"l":81.52,"n":196,"o":81.53,"t":"2026-10-21T16:55:00Z","v":5663,"vw":81.55953},{"c":81.45,"h":81.595,"l":81.45,"n":367,"o":81.58,"t":"2026-10-21T17:00:00Z","v":13965,"vw":81.507938},{"c":81.54,"h":81.54,"l":81.44,"n":425,"o":81.46,"t":"2026-10-21T17:05:00Z","v":15988,"vw":81.498354},{"c":81.48,"h":81.555,"l":81.48,"n":255,"o":81.54,"t":"2026-10-21T17:10:00Z","v":9616,"vw":81.508153},{"c":81.52,"h":81.56,"l":81.473,"n":292,"o":81.48,"t":"2026-10-21T17:15:00Z","v":9736,"vw":81.50767},{"c":81.57,"h":81.58,"l":81.54,"n":255,"o":81.54,"t":"2026-10-21T17:20:00Z","v":7661,"vw":81.562526},{"c":81.5851,"h":81.59,"l":81.54,"n":317,"o":81.56,"t":"2026-10-21T17:25:00Z","v":14723,"vw":81.561105},{"c":81.6,"h":81.62,"l":81.58,"n":252,"o":81.6,"t":"2026-10-21T17:30:00Z","v":7571,"vw":81.604185},{"c":81.53,"h":81.6,"l":81.52,"n":369,"o":81.6,"t":"2026-10-21T17:35:00Z","v":12403,"vw":81.572377},{"c":81.575,"h":81.58,"l":81.51,"n":271,"o":81.51,"t":"2026-10-21T17:40:00Z","v":8257,"vw":81.560442},{"c":81.5975,"h":81.64,"l":81.58,"n":404,"o":81.58,"t":"2026-10-21T17:45:00Z","v":17137,"vw":81.609456},{"c":81.615,"h":81.62,"l":81.59,"n":204,"o":81.605,"t":"2026-10-21T17:50:00Z","v":5570,"vw":81.615845},{"c":81.61,"h":81.64,"l":81.6,"n":453,"o":81.615,"t":"2026-10-21T17:55:00Z","v":20666,"vw":81.619047},{"c":81.59,"h":81.61,"l":81.495,"n":364,"o":81.61,"t":"2026-10-21T18:00:00Z","v":16216,"vw":81.561674},{"c":81.645,"h":81.65,"l":81.58,"n":385,"o":81.59,"t":"2026-10-21T18:05:00Z","v":27772,"vw":81.613309},{"c":81.685,"h":81.69,"l":81.64,"n":236,"o":81.65,"t":"2026-10-21T18:10:00Z","v":14176,"vw":81.65405},{"c":81.63,"h":81.735,"l":81.63,"n":364,"o":81.68,"t":"2026-10-21T18:15:00Z","v":14709,"vw":81.689273},{"c":81.6,"h":81.645,"l":81.6,"n":269,"o":81.61,"t":"2026-10-21T18:20:00Z","v":11721,"vw":81.629681},{"c":81.63,"h":81.635,"l":81.585,"n":237,"o":81.6,"t":"2026-10-21T18:25:00Z","v":7556,"vw":81.611068},{"c":81.71,"h":81.71,"l":81.62,"n":364,"o":81.635,"t":"2026-10-21T18:30:00Z","v":13297,"vw":81.654866},{"c":81.665,"h":81.71,"l":81.65,"n":275,"o":81.71,"t":"2026-10-21T18:35:00Z","v":11109,"vw":81.676977},{"c":81.655,"h":81.67,"l":81.625,"n":303,"o":81.65,"t":"2026-10-21T18:40:00Z","v":11961,"vw":81.644346},{"c":81.53,"h":81.68,"l":81.53,"n":589,"o":81.66,"t":"2026-10-21T18:45:00Z","v":25269,"vw":81.624191},{"c":81.56,"h":81.56,"l":81.49,"n":344,"o":81.545,"t":"2026-10-21T18:50:00Z","v":26806,"vw":81.511767},{"c":81.36,"h":81.55,"l":81.32,"n":571,"o":81.55,"t":"2026-10-21T18:55:00Z","v":24364,"vw":81.425185},{"c":81.23,"h":81.35,"l":81.055,"n":499,"o":81.35,"t":"2026-10-21T19:00:00Z","v":16444,"vw":81.209283},{"c":81.09,"h":81.23,"l":81.06,"n":374,"o":81.23,"t":"2026-10-21T19:05:00Z","v":13678,"vw":81.151845},{"c":81.095,"h":81.105,"l":81.04,"n":351,"o":81.05,"t":"2026-10-21T19:10:00Z","v":10628,"vw":81.080282},{"c":81.205,"h":81.22,"l":81.095,"n":404,"o":81.095,"t":"2026-10-21T19:15:00Z","v":23160,"vw":81.185422},{"c":81.3,"h":81.32,"l":81.16,"n":660,"o":81.22,"t":"2026-10-21T19:20:00Z","v":68169,"vw":81.226196},{"c":81.4425,"h":81.445,"l":81.36,"n":493,"o":81.39,"t":"2026-10-21T19:25:00Z","v":17407,"vw":81.406791},{"c":81.475,"h":81.49,"l":81.42,"n":483,"o":81.445,"t":"2026-10-21T19:30:00Z","v":26311,"vw":81.459084},{"c":81.4,"h":81.51,"l":81.4,"n":570,"o":81.48,"t":"2026-10-21T19:35:00Z","v":33866,"vw":81.449959},{"c":81.48,"h":81.505,"l":81.36,"n":532,"o":81.38,"t":"2026-10-21T19:40:00Z","v":27548,"vw":81.422731},{"c":81.59,"h":81.595,"l":81.48,"n":637,"o":81.49,"t":"2026-10-21T19:45:00Z","v":30315,"vw":81.551274},{"c":81.72,"h":81.75,"l":81.555,"n":877,"o":81.6,"t":"2026-10-21T19:50:00Z","v":63500,"vw":81.672511},{"c":81.84,"h":81.92,"l":81.69,"n":2548,"o":81.74,"t":"2026-10-21T19:55:00Z","v":168898,"vw":81.804114},{"c":81.81,"h":81.81,"l":81.81,"n":37,"o":81.81,"t":"2026-10-21T20:00:00Z","v":325452,"vw":81.81},{"c":81.81,"h":81.81,"l":81.81,"n":6,"o":81.81,"t":"2026-10-21T20:10:00Z","v":2205,"vw":81.81},{"c":76.61,"h":76.61,"l":76.08,"n":31,"o":76.08,"t":"2026-10-21T20:20:00Z","v":633,"vw":76.345},{"c":75.63,"h":75.63,"l":75.63,"n":12,"o":75.63,"t":"2026-10-21T20:30:00Z","v":322,"vw":75.63},{"c":74.52,"h":76.5,"l":74.49,"n":51,"o":76.4,"t":"2026-10-21T20:35:00Z","v":2224,"vw":75.416697},{"c":74.16,"h":75.38,"l":74.16,"n":31,"o":74.75,"t":"2026-10-21T20:40:00Z","v":1529,"vw":74.890601},{"c":75.25,"h":75.52,"l":74.07,"n":58,"o":74.5,"t":"2026-10-21T20:45:00Z","v":5459,"vw":74.924672},{"c":75.4,"h":75.4,"l":75.4,"n":14,"o":75.4,"t":"2026-10-21T20:50:00Z","v":470,"vw":75.4},{"c":75.1,"h":75.2,"l":75.1,"n":3,"o":75.2,"t":"2026-10-21T21:00:00Z","v":245,"vw":75.15},{"c":74.44,"h":75,"l":74.44,"n":5,"o":75,"t":"2026-10-21T21:10:00Z","v":2721,"vw":74.460741},{"c":74.44,"h":74.44,"l":74.44,"n":2,"o":74.44,"t":"2026-10-21T21:15:00Z","v":2800,"vw":74.44},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-21T21:20:00Z","v":100,"vw":74.45},{"c":74.45,"h":74.5998,"l":74.45,"n":7,"o":74.5998,"t":"2026-10-21T21:25:00Z","v":1413,"vw":74.566304},{"c":74,"h":74.61,"l":74,"n":64,"o":74.61,"t":"2026-10-21T21:45:00Z","v":2435,"vw":74.422998},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-21T21:50:00Z","v":149,"vw":74.1},{"c":75.36,"h":75.36,"l":74.36,"n":65,"o":74.36,"t":"2026-10-21T21:55:00Z","v":5889,"vw":74.864106},{"c":75.3,"h":75.5,"l":74.84,"n":23,"o":75,"t":"2026-10-21T22:00:00Z","v":10227,"vw":75.338098},{"c":75.062,"h":75.062,"l":75.062,"n":1,"o":75.062,"t":"2026-10-21T22:05:00Z","v":100,"vw":75.062},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-21T22:15:00Z","v":100,"vw":74.89},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-21T22:30:00Z","v":1403,"vw":74.12},{"c":74,"h":74,"l":74,"n":19,"o":74,"t":"2026-10-21T22:35:00Z","v":1973,"vw":74},{"c":74.25,"h":74.25,"l":74.25,"n":4,"o":74.25,"t":"2026-10-21T22:40:00Z","v":201,"vw":74.25},{"c":74.18,"h":74.26,"l":74.18,"n":36,"o":74.18,"t":"2026-10-21T23:15:00Z","v":2349,"vw":74.1961},{"c":74.5,"h":74.85,"l":74.39,"n":47,"o":74.43,"t":"2026-10-21T23:20:00Z","v":5525,"vw":74.479009},{"c":74.7997,"h":74.7997,"l":74.35,"n":17,"o":74.5,"t":"2026-10-21T23:25:00Z","v":9307,"vw":74.615715},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-21T23:40:00Z","v":693,"vw":74},{"c":75.9347,"h":75.9347,"l":75.9347,"n":2,"o":75.9347,"t":"2026-10-22T11:00:00Z","v":110,"vw":75.9347},{"c":75.69,"h":75.69,"l":75.69,"n":9,"o":75.69,"t":"2026-10-22T12:05:00Z","v":234,"vw":75.69},{"c":75.35,"h":75.65,"l":75.1,"n":43,"o":75.1,"t":"2026-10-22T12:50:00Z","v":1322,"vw":75.401786},{"c":74.5,"h":74.65,"l":74.5,"n":3,"o":74.65,"t":"2026-10-22T13:05:00Z","v":300,"vw":74.55},{"c":74.5,"h":74.5,"l":74.5,"n":8,"o":74.5,"t":"2026-10-22T13:20:00Z","v":697,"vw":74.5},{"c":74.11,"h":74.51,"l":74,"n":66,"o":74.51,"t":"2026-10-22T13:25:00Z","v":3684,"vw":74.304024},{"c":73.39,"h":74.5,"l":72.76,"n":1076,"o":73.11,"t":"2026-10-22T13:30:00Z","v":228608,"vw":73.448051},{"c":72.29,"h":73.66,"l":72.15,"n":1060,"o":73.53,"t":"2026-10-22T13:35:00Z","v":63440,"vw":72.775602},{"c":70.33,"h":72.47,"l":70.33,"n":1130,"o":72.27,"t":"2026-10-22T13:40:00Z","v":89509,"vw":71.275334},{"c":71.07,"h":71.33,"l":70.31,"n":1243,"o":70.33,"t":"2026-10-22T13:45:00Z","v":100217,"vw":70.84843},{"c":71.06,"h":71.45,"l":70.92,"n":667,"o":70.99,"t":"2026-10-22T13:50:00Z","v":55719,"vw":71.246497},{"c":70.945,"h":71.61,"l":70.89,"n":615,"o":71.09,"t":"2026-10-22T13:55:00Z","v":54946,"vw":71.241463},{"c":71.475,"h":71.55,"l":70.76,"n":1435,"o":71.02,"t":"2026-10-22T14:00:00Z","v":112490,"vw":71.114621},{"c":70.7,"h":71.48,"l":70.6001,"n":1102,"o":71.48,"t":"2026-10-22T14:05:00Z","v":71259,"vw":71.045048},{"c":71.085,"h":71.17,"l":70.77,"n":769,"o":70.8,"t":"2026-10-22T14:10:00Z","v":53613,"vw":70.999331},{"c":71.17,"h":71.38,"l":71.08,"n":830,"o":71.2,"t":"2026-10-22T14:15:00Z","v":34162,"vw":71.234186},{"c":71.11,"h":71.24,"l":70.95,"n":747,"o":71.23,"t":"2026-10-22T14:20:00Z","v":37434,"vw":71.114414},{"c":70.855,"h":71.23,"l":70.855,"n":631,"o":71.105,"t":"2026-10-22T14:25:00Z","v":28844,"vw":71.015126},{"c":70.76,"h":70.95,"l":70.59,"n":817,"o":70.9,"t":"2026-10-22T14:30:00Z","v":54683,"vw":70.725397},{"c":70.685,"h":70.725,"l":70.5401,"n":732,"o":70.67,"t":"2026-10-22T14:35:00Z","v":39989,"vw":70.617744},{"c":70.81,"h":70.88,"l":70.48,"n":698,"o":70.68,"t":"2026-10-22T14:40:00Z","v":35051,"vw":70.646873},{"c":70.68,"h":70.88,"l":70.51,"n":766,"o":70.88,"t":"2026-10-22T14:45:00Z","v":36784,"vw":70.651169},{"c":70.78,"h":70.92,"l":70.62,"n":556,"o":70.635,"t":"2026-10-22T14:50:00Z","v":23919,"vw":70.750338},{"c":71.2823,"h":71.32,"l":70.7875,"n":768,"o":70.805,"t":"2026-10-22T14:55:00Z","v":48310,"vw":71.074174},{"c":70.54,"h":71.345,"l":70.4208,"n":1341,"o":71.34,"t":"2026-10-22T15:00:00Z","v":108235,"vw":70.843845},{"c":70.49,"h":70.705,"l":70.425,"n":727,"o":70.5106,"t":"2026-10-22T15:05:00Z","v":34033,"vw":70.602141},{"c":70.475,"h":70.715,"l":70.45,"n":678,"o":70.58,"t":"2026-10-22T15:10:00Z","v":39861,"vw":70.588907},{"c":70.55,"h":70.71,"l":70.32,"n":700,"o":70.45,"t":"2026-10-22T15:15:00Z","v":30258,"vw":70.518589},{"c":70.35,"h":70.58,"l":70.35,"n":538,"o":70.51,"t":"2026-10-22T15:20:00Z","v":19851,"vw":70.497754},{"c":70.35,"h":70.37,"l":70.09,"n":955,"o":70.3,"t":"2026-10-22T15:25:00Z","v":52688,"vw":70.22881},{"c":70.36,"h":70.43,"l":70.3,"n":592,"o":70.31,"t":"2026-10-22T15:30:00Z","v":28758,"vw":70.366365},{"c":70.65,"h":70.735,"l":70.33,"n":687,"o":70.33,"t":"2026-10-22T15:35:00Z","v":35572,"vw":70.612675},{"c":70.61,"h":70.74,"l":70.48,"n":676,"o":70.65,"t":"2026-10-22T15:40:00Z","v":33452,"vw":70.626414},{"c":70.22,"h":70.575,"l":70.22,"n":538,"o":70.57,"t":"2026-10-22T15:45:00Z","v":24350,"vw":70.418757},{"c":70.0255,"h":70.27,"l":69.95,"n":745,"o":70.2,"t":"2026-10-22T15:50:00Z","v":38649,"vw":70.089015},{"c":70.028,"h":70.31,"l":69.98,"n":778,"o":70.03,"t":"2026-10-22T15:55:00Z","v":38473,"vw":70.129861},{"c":70.03,"h":70.22,"l":70.03,"n":651,"o":70.03,"t":"2026-10-22T16:00:00Z","v":32970,"vw":70.119863},{"c":69.89,"h":70.05,"l":69.66,"n":960,"o":70.03,"t":"2026-10-22T16:05:00Z","v":49709,"vw":69.837845},{"c":69.975,"h":70.07,"l":69.86,"n":718,"o":69.9,"t":"2026-10-22T16:10:00Z","v":30335,"vw":69.945946},{"c":70.1,"h":70.15,"l":69.825,"n":710,"o":69.94,"t":"2026-10-22T16:15:00Z","v":31332,"vw":69.971364},{"c":70.015,"h":70.185,"l":69.9,"n":883,"o":70.095,"t":"2026-10-22T16:20:00Z","v":42315,"vw":70.007346},{"c":69.77,"h":70.04,"l":69.71,"n":804,"o":70.015,"t":"2026-10-22T16:25:00Z","v":41649,"vw":69.867869},{"c":69.785,"h":69.83,"l":69.71,"n":805,"o":69.77,"t":"2026-10-22T16:30:00Z","v":41265,"vw":69.753216},{"c":69.6,"h":69.79,"l":69.52,"n":767,"o":69.79,"t":"2026-10-22T16:35:00Z","v":31468,"vw":69.649996},{"c":69.4,"h":69.72,"l":69.34,"n":1001,"o":69.6,"t":"2026-10-22T16:40:00Z","v":52004,"vw":69.479591},{"c":69.495,"h":69.495,"l":69.34,"n":788,"o":69.395,"t":"2026-10-22T16:45:00Z","v":35728,"vw":69.410504},{"c":69.695,"h":69.76,"l":69.35,"n":834,"o":69.48,"t":"2026-10-22T16:50:00Z","v":32657,"vw":69.539439},{"c":69.45,"h":69.66,"l":69.45,"n":658,"o":69.65,"t":"2026-10-22T16:55:00Z","v":22256,"vw":69.561724},{"c":69.245,"h":69.46,"l":69.16,"n":871,"o":69.45,"t":"2026-10-22T17:00:00Z","v":34505,"vw":69.278823},{"c":69.29,"h":69.29,"l":69.05,"n":1000,"o":69.21,"t":"2026-10-22T17:05:00Z","v":60128,"vw":69.136836},{"c":69.33,"h":69.33,"l":69.17,"n":892,"o":69.25,"t":"2026-10-22T17:10:00Z","v":43448,"vw":69.231802},{"c":69.265,"h":69.37,"l":69.24,"n":760,"o":69.295,"t":"2026-10-22T17:15:00Z","v":32540,"vw":69.309589},{"c":69.31,"h":69.38,"l":69.18,"n":1001,"o":69.265,"t":"2026-10-22T17:20:00Z","v":58305,"vw":69.288566},{"c":69.375,"h":69.46,"l":69.2301,"n":757,"o":69.285,"t":"2026-10-22T17:25:00Z","v":33595,"vw":69.357063},{"c":69.45,"h":69.54,"l":69.31,"n":611,"o":69.3999,"t":"2026-10-22T17:30:00Z","v":35837,"vw":69.419135},{"c":69.575,"h":69.6,"l":69.39,"n":732,"o":69.435,"t":"2026-10-22T17:35:00Z","v":45048,"vw":69.478208},{"c":69.53,"h":69.67,"l":69.48,"n":839,"o":69.55,"t":"2026-10-22T17:40:00Z","v":47532,"vw":69.572847},{"c":69.515,"h":69.6,"l":69.4,"n":737,"o":69.51,"t":"2026-10-22T17:45:00Z","v":39449,"vw":69.521805},{"c":69.46,"h":69.585,"l":69.365,"n":812,"o":69.5373,"t":"2026-10-22T17:50:00Z","v":39434,"vw":69.469913},{"c":69.49,"h":69.515,"l":69.4,"n":859,"o":69.475,"t":"2026-10-22T17:55:00Z","v":47951,"vw":69.45015},{"c":69.1,"h":69.6,"l":69.09,"n":1375,"o":69.485,"t":"2026-10-22T18:00:00Z","v":117717,"vw":69.3596},{"c":69.01,"h":69.15,"l":68.99,"n":963,"o":69.1,"t":"2026-10-22T18:05:00Z","v":57176,"vw":69.074754},{"c":69.05,"h":69.08,"l":68.85,"n":924,"o":69,"t":"2026-10-22T18:10:00Z","v":46012,"vw":68.955013},{"c":69.22,"h":69.285,"l":68.97,"n":908,"o":69.05,"t":"2026-10-22T18:15:00Z","v":48578,"vw":69.136029},{"c":69.295,"h":69.365,"l":69.165,"n":1265,"o":69.24,"t":"2026-10-22T18:20:00Z","v":95126,"vw":69.288255},{"c":69.31,"h":69.36,"l":69.185,"n":913,"o":69.32,"t":"2026-10-22T18:25:00Z","v":59317,"vw":69.278074},{"c":69.285,"h":69.34,"l":69.16,"n":1031,"o":69.32,"t":"2026-10-22T18:30:00Z","v":71572,"vw":69.256452},{"c":69.085,"h":69.34,"l":69.075,"n":1035,"o":69.285,"t":"2026-10-22T18:35:00Z","v":83966,"vw":69.211932},{"c":69.02,"h":69.12,"l":68.99,"n":960,"o":69.085,"t":"2026-10-22T18:40:00Z","v":52333,"vw":69.044426},{"c":69,"h":69.04,"l":68.85,"n":948,"o":69.02,"t":"2026-10-22T18:45:00Z","v":53698,"vw":68.964885},{"c":68.97,"h":69.03,"l":68.825,"n":934,"o":68.98,"t":"2026-10-22T18:50:00Z","v":43272,"vw":68.928151},{"c":68.6583,"h":69.01,"l":68.655,"n":681,"o":68.9999,"t":"2026-10-22T18:55:00Z","v":33333,"vw":68.853499},{"c":68.53,"h":68.7,"l":68.49,"n":1133,"o":68.645,"t":"2026-10-22T19:00:00Z","v":75536,"vw":68.616446},{"c":68.35,"h":68.55,"l":68.255,"n":1002,"o":68.53,"t":"2026-10-22T19:05:00Z","v":62228,"vw":68.422622},{"c":68.22,"h":68.5,"l":68.22,"n":1089,"o":68.33,"t":"2026-10-22T19:10:00Z","v":74735,"vw":68.366458},{"c":68.185,"h":68.37,"l":68.06,"n":1173,"o":68.22,"t":"2026-10-22T19:15:00Z","v":73428,"vw":68.212946},{"c":67.9,"h":68.31,"l":67.8701,"n":1112,"o":68.16,"t":"2026-10-22T19:20:00Z","v":78229,"vw":68.079496},{"c":67.91,"h":67.96,"l":67.735,"n":1405,"o":67.88,"t":"2026-10-22T19:25:00Z","v":85146,"vw":67.83662},{"c":68.325,"h":68.325,"l":67.805,"n":1856,"o":67.91,"t":"2026-10-22T19:30:00Z","v":119612,"vw":68.034776},{"c":69.02,"h":69.045,"l":68.26,"n":1578,"o":68.325,"t":"2026-10-22T19:35:00Z","v":92965,"vw":68.696913},{"c":68.9497,"h":69.15,"l":68.88,"n":2016,"o":69.04,"t":"2026-10-22T19:40:00Z","v":145163,"vw":69.010781},{"c":68.955,"h":69.17,"l":68.86,"n":1981,"o":68.94,"t":"2026-10-22T19:45:00Z","v":140354,"vw":69.024297},{"c":69.11,"h":69.275,"l":68.955,"n":2907,"o":68.955,"t":"2026-10-22T19:50:00Z","v":227164,"vw":69.11861},{"c":69.32,"h":69.38,"l":69.035,"n":6790,"o":69.115,"t":"2026-10-22T19:55:00Z","v":527983,"vw":69.217677},{"c":69.28,"h":69.28,"l":69.28,"n":52,"o":69.28,"t":"2026-10-22T20:00:00Z","v":589048,"vw":69.28},{"c":69.35,"h":69.35,"l":69.35,"n":3,"o":69.35,"t":"2026-10-22T20:25:00Z","v":120,"vw":69.35},{"c":69.9281,"h":69.9281,"l":69.9281,"n":1,"o":69.9281,"t":"2026-10-22T20:45:00Z","v":500,"vw":69.9281},{"c":69.85,"h":69.85,"l":69.36,"n":4,"o":69.36,"t":"2026-10-22T23:40:00Z","v":301,"vw":69.523333}],"history":[{"c":85.03,"h":85.705,"l":84.61,"n":10251,"o":85.32,"t":"2024-10-21T04:00:00Z","v":543563,"vw":85.092778},{"c":83.8,"h":84.645,"l":83.64,"n":13766,"o":84.43,"t":"2024-10-22T04:00:00Z","v":719061,"vw":83.889013},{"c":82.9,"h":84.075,"l":82.57,"n":14380,"o":83.63,"t":"2024-10-23T04:00:00Z","v":844682,"vw":83.028423},{"c":82.34,"h":82.76,"l":80.3,"n":17058,"o":80.72,"t":"2024-10-24T04:00:00Z","v":1022893,"vw":82.150055},{"c":82.14,"h":83.105,"l":81.705,"n":14376,"o":82.28,"t":"2024-10-25T04:00:00Z","v":689208,"vw":82.32092},{"c":81.45,"h":83.09,"l":81.37,"n":14405,"o":82.7,"t":"2024-10-28T04:00:00Z","v":731649,"vw":81.885146},{"c":81.5,"h":81.685,"l":80.49,"n":13022,"o":80.98,"t":"2024-10-29T04:00:00Z","v":736445,"vw":81.435212},{"c":81.61,"h":81.89,"l":81.11,"n":15355,"o":81.27,"t":"2024-10-30T04:00:00Z","v":958320,"vw":81.550178},{"c":81.45,"h":82.035,"l":80.98,"n":15154,"o":81.33,"t":"2024-10-31T04:00:00Z","v":968022,"vw":81.517214},{"c":82.52,"h":82.87,"l":81.72,"n":12967,"o":81.86,"t":"2024-11-01T04:00:00Z","v":671534,"vw":82.562005},{"c":83.24,"h":83.855,"l":82.56,"n":11431,"o":82.66,"t":"2024-11-04T05:00:00Z","v":553367,"vw":83.229083},{"c":84.6,"h":84.65,"l":82.97,"n":10786,"o":82.97,"t":"2024-11-05T05:00:00Z","v":545379,"vw":84.36086},{"c":88.76,"h":88.99,"l":87.75,"n":18213,"o":88.08,"t":"2024-11-06T05:00:00Z","v":1007176,"vw":88.651125},{"c":87.56,"h":88.59,"l":87.39,"n":12422,"o":88.31,"t":"2024-11-07T05:00:00Z","v":736248,"vw":87.72177},{"c":87.81,"h":88.39,"l":86.99,"n":10398,"o":87.74,"t":"2024-11-08T05:00:00Z","v":473620,"vw":87.862729},{"c":89.08,"h":89.09,"l":88.045,"n":12238,"o":88.42,"t":"2024-11-11T05:00:00Z","v":634316,"vw":88.92903},{"c":88.12,"h":88.99,"l":87.71,"n":11850,"o":88.82,"t":"2024-11-12T05:00:00Z","v":872615,"vw":88.244829},{"c":88.51,"h":89.35,"l":88.03,"n":10905,"o":88.03,"t":"2024-11-13T05:00:00Z","v":603437,"vw":88.688899},{"c":89.17,"h":89.5,"l":88.105,"n":19420,"o":88.7,"t":"2024-11-14T05:00:00Z","v":1820971,"vw":89.066022},{"c":89.62,"h":90,"l":88.7,"n":23706,"o":89.16,"t":"2024-11-15T05:00:00Z","v":2338047,"vw":89.362252},{"c":90.17,"h":91.4,"l":89.045,"n":22170,"o":89.43,"t":"2024-11-18T05:00:00Z","v":1627897,"vw":90.453776},{"c":87.83,"h":89.93,"l":87.37,"n":19847,"o":89,"t":"2024-11-19T05:00:00Z","v":1470231,"vw":88.788151},{"c":88.52,"h":88.58,"l":86.78,"n":11671,"o":88.01,"t":"2024-11-20T05:00:00Z","v":543668,"vw":87.981342},{"c":89.6,"h":89.66,"l":88.07,"n":12148,"o":88.48,"t":"2024-11-21T05:00:00Z","v":521212,"vw":89.312196},{"c":91.08,"h":91.22,"l":89.915,"n":13558,"o":90,"t":"2024-11-22T05:00:00Z","v":793916,"vw":90.997375},{"c":92.29,"h":92.86,"l":91.57,"n":14860,"o":91.57,"t":"2024-11-25T05:00:00Z","v":1477985,"vw":92.322735},{"c":90.61,"h":92.31,"l":90.49,"n":16693,"o":92.31,"t":"2024-11-26T05:00:00Z","v":1035500,"vw":90.834901},{"c":90.56,"h":91.5,"l":90.07,"n":11314,"o":90.8,"t":"2024-11-27T05:00:00Z","v":472794,"vw":90.571859},{"c":91.08,"h":91.4,"l":90.51,"n":6167,"o":90.52,"t":"2024-11-29T05:00:00Z","v":379912,"vw":90.97529},{"c":90.71,"h":91.45,"l":90.34,"n":13335,"o":91.4,"t":"2024-12-02T05:00:00Z","v":649553,"vw":90.791532},{"c":91.01,"h":91.17,"l":89.61,"n":14172,"o":90.57,"t":"2024-12-03T05:00:00Z","v":688451,"vw":90.800822},{"c":90.37,"h":91.32,"l":90.34,"n":11294,"o":90.62,"t":"2024-12-04T05:00:00Z","v":697119,"vw":90.510145},{"c":89.1,"h":90.73,"l":89.03,"n":12525,"o":90.72,"t":"2024-12-05T05:00:00Z","v":606171,"vw":89.39162},{"c":89.51,"h":89.93,"l":88.8946,"n":12860,"o":89.72,"t":"2024-12-06T05:00:00Z","v":631895,"vw":89.440331},{"c":90.39,"h":91,"l":89.76,"n":13932,"o":89.76,"t":"2024-12-09T05:00:00Z","v":669756,"vw":90.450356},{"c":89.71,"h":90.83,"l":88.965,"n":11940,"o":90.17,"t":"2024-12-10T05:00:00Z","v":574888,"vw":89.839919},{"c":90.12,"h":90.55,"l":89.905,"n":10965,"o":90.19,"t":"2024-12-11T05:00:00Z","v":634119,"vw":90.157057},{"c":88.65,"h":90.03,"l":88.46,"n":11186,"o":89.95,"t":"2024-12-12T05:00:00Z","v":599538,"vw":88.770498},{"c":87.93,"h":88.48,"l":87.63,"n":9605,"o":88.19,"t":"2024-12-13T05:00:00Z","v":400024,"vw":87.96487},{"c":87.43,"h":88.39,"l":87.19,"n":11498,"o":87.96,"t":"2024-12-16T05:00:00Z","v":579066,"vw":87.537829},{"c":86.21,"h":87.76,"l":86.2,"n":12525,"o":87.11,"t":"2024-12-17T05:00:00Z","v":550239,"vw":86.464933},{"c":83.42,"h":86.63,"l":83.41,"n":12014,"o":86.62,"t":"2024-12-18T05:00:00Z","v":625310,"vw":84.349577},{"c":84.75,"h":85.3,"l":83.95,"n":14776,"o":84.63,"t":"2024-12-19T05:00:00Z","v":824143,"vw":84.684001},{"c":84.71,"h":85.97,"l":84.42,"n":15356,"o":84.48,"t":"2024-12-20T05:00:00Z","v":2915871,"vw":84.822667},{"c":84.66,"h":84.84,"l":84.07,"n":10451,"o":84.55,"t":"2024-12-23T05:00:00Z","v":416271,"vw":84.622451},{"c":84.75,"h":84.93,"l":84.255,"n":4606,"o":84.45,"t":"2024-12-24T05:00:00Z","v":261158,"vw":84.642127},{"c":84.88,"h":85.31,"l":84.55,"n":9995,"o":84.55,"t":"2024-12-26T05:00:00Z","v":530705,"vw":84.86786},{"c":84.14,"h":85.21,"l":83.95,"n":7851,"o":84.28,"t":"2024-12-27T05:00:00Z","v":316349,"vw":84.266459},{"c":83.77,"h":84.23,"l":83.1391,"n":7885,"o":83.94,"t":"2024-12-30T05:00:00Z","v":354617,"vw":83.860903},{"c":84.29,"h":84.8475,"l":83.9,"n":11585,"o":84.16,"t":"2024-12-31T05:00:00Z","v":585871,"vw":84.290749},{"c":83.51,"h":84.81,"l":82.94,"n":13813,"o":84.81,"t":"2025-01-02T05:00:00Z","v":678901,"vw":83.550991},{"c":84.08,"h":84.205,"l":82.8,"n":10230,"o":83.53,"t":"2025-01-03T05:00:00Z","v":470254,"vw":83.899963},{"c":83.05,"h":85,"l":82.77,"n":15225,"o":84.14,"t":"2025-01-06T05:00:00Z","v":707323,"vw":83.328428},{"c":81.87,"h":83.4099,"l":81.53,"n":14541,"o":82.98,"t":"2025-01-07T05:00:00Z","v":860339,"vw":82.161383},{"c":82.29,"h":82.34,"l":80.87,"n":13572,"o":81.21,"t":"2025-01-08T05:00:00Z","v":747482,"vw":81.918988},{"c":80.53,"h":81.76,"l":80.49,"n":12743,"o":81,"t":"2025-01-10T05:00:00Z","v":728746,"vw":80.725668},{"c":81.86,"h":82.01,"l":80.3,"n":11271,"o":80.3,"t":"2025-01-13T05:00:00Z","v":598406,"vw":81.657739},{"c":83.14,"h":83.48,"l":82.46,"n":10455,"o":82.51,"t":"2025-01-14T05:00:00Z","v":522650,"vw":83.089646},{"c":83.86,"h":84.73,"l":83.75,"n":10046,"o":84.73,"t":"2025-01-15T05:00:00Z","v":413759,"vw":83.963404},{"c":85.02,"h":85.26,"l":83.83,"n":12967,"o":84.23,"t":"2025-01-16T05:00:00Z","v":573736,"vw":84.89524},{"c":85.14,"h":85.79,"l":84.76,"n":12094,"o":85.38,"t":"2025-01-17T05:00:00Z","v":582363,"vw":85.261947},{"c":86.16,"h":86.65,"l":85.38,"n":13984,"o":85.73,"t":"2025-01-21T05:00:00Z","v":726253,"vw":86.193821},{"c":85.68,"h":86.28,"l":85.24,"n":14062,"o":86.16,"t":"2025-01-22T05:00:00Z","v":787664,"vw":85.660668},{"c":86.01,"h":86.09,"l":84.95,"n":11148,"o":85.9,"t":"2025-01-23T05:00:00Z","v":645171,"vw":85.810333},{"c":85.86,"h":86.16,"l":85.11,"n":13491,"o":86.16,"t":"2025-01-24T05:00:00Z","v":907668,"vw":85.688083},{"c":85.95,"h":86.275,"l":85.11,"n":18354,"o":85.6,"t":"2025-01-27T05:00:00Z","v":934266,"vw":85.897332},{"c":83.39,"h":84.453,"l":81.6,"n":25620,"o":81.77,"t":"2025-01-28T05:00:00Z","v":1482802,"vw":83.22442},{"c":82.39,"h":84.065,"l":82.33,"n":21953,"o":83.08,"t":"2025-01-29T05:00:00Z","v":1573201,"vw":82.659028},{"c":83.9,"h":84.5,"l":82.95,"n":15119,"o":82.95,"t":"2025-01-30T05:00:00Z","v":796722,"vw":83.844519},{"c":84.17,"h":84.86,"l":83.3,"n":15780,"o":83.67,"t":"2025-01-31T05:00:00Z","v":1145856,"vw":84.18786},{"c":83.31,"h":83.67,"l":81.38,"n":17734,"o":82.71,"t":"2025-02-03T05:00:00Z","v":936830,"vw":83.228029},{"c":83.9,"h":84.33,"l":83.33,"n":14489,"o":83.67,"t":"2025-02-04T05:00:00Z","v":812629,"vw":83.972223},{"c":84.61,"h":85.2,"l":83.73,"n":15341,"o":84.04,"t":"2025-02-05T05:00:00Z","v":923927,"vw":84.648516},{"c":84.24,"h":85.24,"l":83.99,"n":14412,"o":84.65,"t":"2025-02-06T05:00:00Z","v":874155,"vw":84.37853},{"c":84.83,"h":84.936,"l":84.08,"n":14095,"o":84.7,"t":"2025-02-07T05:00:00Z","v":990983,"vw":84.634549},{"c":85.91,"h":86.18,"l":84.37,"n":14321,"o":85.43,"t":"2025-02-10T05:00:00Z","v":763037,"vw":85.815926},{"c":85.78,"h":86.12,"l":84.78,"n":13074,"o":85.49,"t":"2025-02-11T05:00:00Z","v":757702,"vw":85.740665},{"c":85.13,"h":85.35,"l":84.4,"n":11373,"o":84.77,"t":"2025-02-12T05:00:00Z","v":661756,"vw":85.002694},{"c":86.06,"h":86.19,"l":84.84,"n":11759,"o":85.51,"t":"2025-02-13T05:00:00Z","v":559828,"vw":85.880489},{"c":85.8,"h":86.9712,"l":85.56,"n":12383,"o":86.34,"t":"2025-02-14T05:00:00Z","v":601270,"vw":85.959676},{"c":87.16,"h":87.27,"l":85.8,"n":11187,"o":85.89,"t":"2025-02-18T05:00:00Z","v":553991,"vw":86.938389},{"c":87.19,"h":87.5699,"l":86.1,"n":10728,"o":86.81,"t":"2025-02-19T05:00:00Z","v":507969,"vw":87.167555},{"c":87.25,"h":87.6,"l":86.74,"n":11756,"o":87.11,"t":"2025-02-20T05:00:00Z","v":478511,"vw":87.180154},{"c":86.05,"h":87.89,"l":85.54,"n":15899,"o":87.81,"t":"2025-02-21T05:00:00Z","v":871301,"vw":86.083412},{"c":86.29,"h":87.13,"l":85.32,"n":16808,"o":86.18,"t":"2025-02-24T05:00:00Z","v":872248,"vw":86.4831},{"c":86.83,"h":87.4,"l":85.87,"n":15976,"o":86.47,"t":"2025-02-25T05:00:00Z","v":886658,"vw":86.700658},{"c":85.84,"h":87.28,"l":85.74,"n":15079,"o":86.79,"t":"2025-02-26T05:00:00Z","v":832779,"vw":86.104939},{"c":86.06,"h":87.09,"l":85.28,"n":13811,"o":85.6,"t":"2025-02-27T05:00:00Z","v":740609,"vw":86.290608},{"c":87.07,"h":87.2,"l":85.77,"n":15775,"o":86.33,"t":"2025-02-28T05:00:00Z","v":1414199,"vw":86.846648},{"c":85.26,"h":87.49,"l":85.09,"n":17852,"o":87.37,"t":"2025-03-03T05:00:00Z","v":1057139,"vw":85.816563},{"c":83.34,"h":84.61,"l":82.875,"n":20903,"o":84.46,"t":"2025-03-04T05:00:00Z","v":1291999,"vw":83.493786},{"c":85.59,"h":85.78,"l":83.41,"n":15054,"o":83.52,"t":"2025-03-05T05:00:00Z","v":944620,"vw":85.200332},{"c":86.36,"h":86.725,"l":84.75,"n":17061,"o":85.1,"t":"2025-03-06T05:00:00Z","v":1162376,"vw":86.045341},{"c":87.54,"h":87.67,"l":85.25,"n":15960,"o":85.63,"t":"2025-03-07T05:00:00Z","v":944537,"vw":87.107554},{"c":86.78,"h":88.02,"l":86.32,"n":17675,"o":86.83,"t":"2025-03-10T04:00:00Z","v":1056300,"vw":87.016746},{"c":84.82,"h":87.035,"l":84.38,"n":16715,"o":86.79,"t":"2025-03-11T04:00:00Z","v":737038,"vw":84.935085},{"c":83.75,"h":85.535,"l":83.48,"n":13696,"o":84.99,"t":"2025-03-12T04:00:00Z","v":598887,"vw":83.867412},{"c":82.74,"h":84.5,"l":82.41,"n":11589,"o":83.92,"t":"2025-03-13T04:00:00Z","v":459347,"vw":83.045826},{"c":83.89,"h":84.02,"l":82.92,"n":10280,"o":83.24,"t":"2025-03-14T04:00:00Z","v":482801,"vw":83.762098},{"c":84.37,"h":84.7,"l":83.46,"n":13346,"o":83.46,"t":"2025-03-17T04:00:00Z","v":559814,"vw":84.307709},{"c":83.61,"h":84.35,"l":82.96,"n":15562,"o":84.08,"t":"2025-03-18T04:00:00Z","v":677340,"vw":83.521588},{"c":83.52,"h":84.28,"l":82.44,"n":19320,"o":83.67,"t":"2025-03-19T04:00:00Z","v":1052207,"vw":83.34888},{"c":83.28,"h":83.82,"l":82.42,"n":16276,"o":82.64,"t":"2025-03-20T04:00:00Z","v":732447,"vw":83.295203},{"c":82.17,"h":82.66,"l":81.16,"n":18701,"o":82.66,"t":"2025-03-21T04:00:00Z","v":2288494,"vw":82.047475},{"c":83.86,"h":83.97,"l":82.25,"n":15342,"o":82.77,"t":"2025-03-24T04:00:00Z","v":820981,"vw":83.538385},{"c":84.25,"h":84.535,"l":83.56,"n":12708,"o":84.18,"t":"2025-03-25T04:00:00Z","v":640755,"vw":84.203785},{"c":84.6,"h":85.18,"l":83.61,"n":13273,"o":84.25,"t":"2025-03-26T04:00:00Z","v":605365,"vw":84.638741},{"c":84.44,"h":84.99,"l":83.79,"n":16025,"o":84.99,"t":"2025-03-27T04:00:00Z","v":791207,"vw":84.341194},{"c":83.42,"h":84.86,"l":82.92,"n":13696,"o":84.27,"t":"2025-03-28T04:00:00Z","v":583930,"vw":83.415953},{"c":83.51,"h":84.095,"l":82.1,"n":13986,"o":82.89,"t":"2025-03-31T04:00:00Z","v":792109,"vw":83.379396},{"c":84.37,"h":84.4,"l":82.76,"n":15927,"o":83.23,"t":"2025-04-01T04:00:00Z","v":784990,"vw":84.099535},{"c":84.64,"h":85.15,"l":83.43,"n":15621,"o":83.6,"t":"2025-04-02T04:00:00Z","v":952218,"vw":84.509444},{"c":80.22,"h":82.71,"l":80.12,"n":17342,"o":82.06,"t":"2025-04-03T04:00:00Z","v":767353,"vw":80.78985},{"c":75.77,"h":78.54,"l":75.64,"n":35181,"o":77.63,"t":"2025-04-04T04:00:00Z","v":2023298,"vw":76.666402},{"c":74.43,"h":77.06,"l":72.06,"n":29255,"o":73.87,"t":"2025-04-07T04:00:00Z","v":1890713,"vw":74.421926},{"c":74.02,"h":77.42,"l":72.93,"n":28478,"o":76.46,"t":"2025-04-08T04:00:00Z","v":1540051,"vw":75.092422},{"c":79,"h":79.39,"l":72.29,"n":26820,"o":72.55,"t":"2025-04-09T04:00:00Z","v":1397578,"vw":76.456189},{"c":77.92,"h":78.78,"l":75.59,"n":25221,"o":77.99,"t":"2025-04-10T04:00:00Z","v":1346757,"vw":77.545673},{"c":79.71,"h":80.47,"l":77.22,"n":17046,"o":78.11,"t":"2025-04-11T04:00:00Z","v":978213,"vw":79.288025},{"c":79.76,"h":80.82,"l":79.27,"n":17733,"o":79.96,"t":"2025-04-14T04:00:00Z","v":911829,"vw":79.866797},{"c":79.22,"h":80.685,"l":79.14,"n":15008,"o":79.89,"t":"2025-04-15T04:00:00Z","v":890196,"vw":79.583098},{"c":78.42,"h":79.9,"l":77.72,"n":16462,"o":79.12,"t":"2025-04-16T04:00:00Z","v":927592,"vw":78.488032},{"c":78.58,"h":79.14,"l":78.12,"n":14716,"o":78.5,"t":"2025-04-17T04:00:00Z","v":658830,"vw":78.617574},{"c":76.64,"h":77.78,"l":75.91,"n":14948,"o":77.23,"t":"2025-04-21T04:00:00Z","v":657917,"vw":76.578601},{"c":78.98,"h":79.24,"l":77.185,"n":17336,"o":77.51,"t":"2025-04-22T04:00:00Z","v":718425,"vw":78.704057},{"c":78.97,"h":82.07,"l":78.35,"n":27474,"o":80.25,"t":"2025-04-23T04:00:00Z","v":1711522,"vw":79.281978},{"c":80.5,"h":81.48,"l":78.1,"n":31229,"o":81.48,"t":"2025-04-24T04:00:00Z","v":1855080,"vw":79.798078},{"c":81.36,"h":81.48,"l":79.72,"n":21128,"o":79.97,"t":"2025-04-25T04:00:00Z","v":1232419,"vw":81.151533},{"c":81.32,"h":82.3,"l":80.99,"n":17989,"o":81.52,"t":"2025-04-28T04:00:00Z","v":1031120,"vw":81.449043},{"c":81.49,"h":81.75,"l":80.23,"n":17710,"o":80.79,"t":"2025-04-29T04:00:00Z","v":979408,"vw":81.173831},{"c":81.61,"h":81.835,"l":79.99,"n":16695,"o":81,"t":"2025-04-30T04:00:00Z","v":1086377,"vw":81.415355},{"c":81.68,"h":82.6,"l":81.36,"n":14316,"o":81.55,"t":"2025-05-01T04:00:00Z","v":687226,"vw":81.922589},{"c":83.23,"h":83.63,"l":82.47,"n":13264,"o":82.73,"t":"2025-05-02T04:00:00Z","v":518062,"vw":83.256066},{"c":82.22,"h":83.32,"l":82.18,"n":13804,"o":82.94,"t":"2025-05-05T04:00:00Z","v":676388,"vw":82.543894},{"c":81.6,"h":82.27,"l":81.3,"n":11571,"o":81.67,"t":"2025-05-06T04:00:00Z","v":790169,"vw":81.683481},{"c":81.98,"h":82.42,"l":81.52,"n":13455,"o":81.96,"t":"2025-05-07T04:00:00Z","v":659596,"vw":81.989192},{"c":83.76,"h":84.29,"l":82.3,"n":13966,"o":82.74,"t":"2025-05-08T04:00:00Z","v":813292,"vw":83.762418},{"c":83.27,"h":84.23,"l":83.1,"n":12668,"o":83.83,"t":"2025-05-09T04:00:00Z","v":587697,"vw":83.497999},{"c":86.44,"h":86.48,"l":85.24,"n":15285,"o":85.99,"t":"2025-05-12T04:00:00Z","v":773444,"vw":86.25989},{"c":85.74,"h":86.86,"l":85.61,"n":21432,"o":86.86,"t":"2025-05-13T04:00:00Z","v":1309990,"vw":86.10061},{"c":85.07,"h":85.5,"l":84.62,"n":14479,"o":85.31,"t":"2025-05-14T04:00:00Z","v":697843,"vw":85.106482},{"c":85.93,"h":86.055,"l":84.9,"n":11608,"o":85.04,"t":"2025-05-15T04:00:00Z","v":718957,"vw":85.657292},{"c":87.26,"h":87.38,"l":85.75,"n":12443,"o":86.53,"t":"2025-05-16T04:00:00Z","v":704469,"vw":87.099943},{"c":87.01,"h":87.28,"l":86.1,"n":10469,"o":86.39,"t":"2025-05-19T04:00:00Z","v":477432,"vw":87.016791},{"c":86.76,"h":88.7,"l":86.3701,"n":17109,"o":88.26,"t":"2025-05-20T04:00:00Z","v":931226,"vw":87.228651},{"c":84.62,"h":86.325,"l":84.45,"n":11241,"o":85.87,"t":"2025-05-21T04:00:00Z","v":533084,"vw":84.930648},{"c":84.52,"h":85,"l":83.955,"n":10439,"o":84.48,"t":"2025-05-22T04:00:00Z","v":545747,"vw":84.550127},{"c":83.64,"h":84.08,"l":83.15,"n":8490,"o":83.51,"t":"2025-05-23T04:00:00Z","v":459095,"vw":83.617977},{"c":84.94,"h":84.97,"l":83.67,"n":11667,"o":84.56,"t":"2025-05-27T04:00:00Z","v":632112,"vw":84.634878},{"c":83.88,"h":85.1,"l":83.66,"n":12415,"o":84.97,"t":"2025-05-28T04:00:00Z","v":562214,"vw":83.98385},{"c":84.67,"h":84.76,"l":83.67,"n":13696,"o":84.47,"t":"2025-05-29T04:00:00Z","v":551136,"vw":84.500542},{"c":84.66,"h":85.16,"l":84.17,"n":17184,"o":84.64,"t":"2025-05-30T04:00:00Z","v":1723119,"vw":84.716331},{"c":83.76,"h":84.92,"l":82.91,"n":14575,"o":84.45,"t":"2025-06-02T04:00:00Z","v":688251,"vw":83.622322},{"c":84.42,"h":84.48,"l":83.565,"n":12833,"o":83.59,"t":"2025-06-03T04:00:00Z","v":562303,"vw":84.254554},{"c":84.29,"h":84.69,"l":84.01,"n":12546,"o":84.63,"t":"2025-06-04T04:00:00Z","v":624829,"vw":84.374555},{"c":83.97,"h":84.81,"l":83.685,"n":9556,"o":84.81,"t":"2025-06-05T04:00:00Z","v":475315,"vw":84.011974},{"c":85.03,"h":85.14,"l":84.42,"n":12510,"o":85.14,"t":"2025-06-06T04:00:00Z","v":517966,"vw":84.892333},{"c":85.01,"h":85.6258,"l":84.64,"n":15199,"o":85.32,"t":"2025-06-09T04:00:00Z","v":652954,"vw":85.06809},{"c":85.52,"h":85.775,"l":84.73,"n":12383,"o":85.36,"t":"2025-06-10T04:00:00Z","v":426436,"vw":85.422887},{"c":85.48,"h":86.06,"l":85.26,"n":14205,"o":85.58,"t":"2025-06-11T04:00:00Z","v":715561,"vw":85.562431},{"c":85.13,"h":85.24,"l":84.62,"n":10148,"o":85.08,"t":"2025-06-12T04:00:00Z","v":468773,"vw":85.066017},{"c":83.54,"h":84.68,"l":83.245,"n":12743,"o":84.21,"t":"2025-06-13T04:00:00Z","v":612732,"vw":83.826419},{"c":85.03,"h":85.06,"l":83.92,"n":17110,"o":84.35,"t":"2025-06-16T04:00:00Z","v":1000868,"vw":84.853723},{"c":83.6,"h":84.99,"l":83.31,"n":12608,"o":84.44,"t":"2025-06-17T04:00:00Z","v":579262,"vw":83.747159},{"c":84.61,"h":85.07,"l":83.4,"n":16332,"o":83.59,"t":"2025-06-18T04:00:00Z","v":850744,"vw":84.577762},{"c":84,"h":85.25,"l":83.68,"n":14473,"o":85.01,"t":"2025-06-20T04:00:00Z","v":1759139,"vw":84.119422},{"c":85.34,"h":85.42,"l":83.5,"n":12031,"o":83.97,"t":"2025-06-23T04:00:00Z","v":638625,"vw":84.906565},{"c":85.54,"h":85.71,"l":84.9,"n":9851,"o":85.42,"t":"2025-06-24T04:00:00Z","v":594461,"vw":85.528489},{"c":85.29,"h":86.0747,"l":84.97,"n":12646,"o":85.91,"t":"2025-06-25T04:00:00Z","v":597921,"vw":85.295459},{"c":86.26,"h":86.36,"l":85.24,"n":11343,"o":85.48,"t":"2025-06-26T04:00:00Z","v":480596,"vw":86.143626},{"c":86.15,"h":87.07,"l":85.835,"n":14101,"o":86.38,"t":"2025-06-27T04:00:00Z","v":1727288,"vw":86.234766},{"c":85.97,"h":86.5,"l":85.23,"n":12953,"o":86.19,"t":"2025-06-30T04:00:00Z","v":677405,"vw":85.936876},{"c":87.67,"h":88.73,"l":85.46,"n":15387,"o":85.64,"t":"2025-07-01T04:00:00Z","v":709939,"vw":87.670735},{"c":88.49,"h":88.54,"l":87.22,"n":11581,"o":87.88,"t":"2025-07-02T04:00:00Z","v":713474,"vw":88.262284},{"c":88.79,"h":89.395,"l":88.345,"n":7805,"o":88.71,"t":"2025-07-03T04:00:00Z","v":466993,"vw":88.74281},{"c":87.61,"h":88.82,"l":87.2909,"n":12306,"o":88.5,"t":"2025-07-07T04:00:00Z","v":636248,"vw":87.697995},{"c":88.16,"h":88.84,"l":86.98,"n":12720,"o":87.58,"t":"2025-07-08T04:00:00Z","v":640747,"vw":88.265415},{"c":88.45,"h":88.8824,"l":87.49,"n":8460,"o":88.45,"t":"2025-07-09T04:00:00Z","v":399856,"vw":88.350785},{"c":88.81,"h":89.67,"l":88.095,"n":12682,"o":88.22,"t":"2025-07-10T04:00:00Z","v":684469,"vw":89.034427},{"c":87.67,"h":88.41,"l":87.31,"n":11740,"o":88.18,"t":"2025-07-11T04:00:00Z","v":628133,"vw":87.679181},{"c":87.16,"h":87.65,"l":86.28,"n":11646,"o":87.28,"t":"2025-07-14T04:00:00Z","v":642985,"vw":87.016727},{"c":85.96,"h":87.615,"l":85.96,"n":12488,"o":87.5,"t":"2025-07-15T04:00:00Z","v":644763,"vw":86.468276},{"c":86.47,"h":86.71,"l":84.93,"n":13229,"o":86.1,"t":"2025-07-16T04:00:00Z","v":711814,"vw":86.243529},{"c":87.7,"h":87.91,"l":86.485,"n":16726,"o":86.73,"t":"2025-07-17T04:00:00Z","v":749549,"vw":87.525682},{"c":86.81,"h":88,"l":86.15,"n":12585,"o":87.98,"t":"2025-07-18T04:00:00Z","v":566153,"vw":86.822578},{"c":86.19,"h":87.02,"l":86.18,"n":15194,"o":86.88,"t":"2025-07-21T04:00:00Z","v":684034,"vw":86.527863},{"c":87.2,"h":87.69,"l":85.9824,"n":16849,"o":86.09,"t":"2025-07-22T04:00:00Z","v":850120,"vw":87.152563},{"c":87.18,"h":87.69,"l":86.89,"n":20862,"o":87.47,"t":"2025-07-23T04:00:00Z","v":979965,"vw":87.214759},{"c":84.84,"h":85.65,"l":82.39,"n":30985,"o":83.43,"t":"2025-07-24T04:00:00Z","v":1724388,"vw":84.530746},{"c":84.59,"h":85.34,"l":83.385,"n":21186,"o":85.34,"t":"2025-07-25T04:00:00Z","v":1292359,"vw":84.201299},{"c":84.48,"h":85.15,"l":84.04,"n":15185,"o":84.62,"t":"2025-07-28T04:00:00Z","v":792767,"vw":84.570504},{"c":84.57,"h":85.03,"l":84.2,"n":13015,"o":85.03,"t":"2025-07-29T04:00:00Z","v":678885,"vw":84.516947},{"c":83.43,"h":84.75,"l":83.115,"n":15004,"o":84.57,"t":"2025-07-30T04:00:00Z","v":631448,"vw":83.691192},{"c":83.98,"h":84.565,"l":83.06,"n":17188,"o":83.06,"t":"2025-07-31T04:00:00Z","v":934000,"vw":84.115283},{"c":82.58,"h":83.265,"l":81.57,"n":14514,"o":83.13,"t":"2025-08-01T04:00:00Z","v":666400,"vw":82.338857},{"c":83.09,"h":83.23,"l":82.52,"n":14191,"o":82.76,"t":"2025-08-04T04:00:00Z","v":621198,"vw":82.952491},{"c":83.88,"h":84.1399,"l":83.0401,"n":11709,"o":83.4,"t":"2025-08-05T04:00:00Z","v":562657,"vw":83.686843},{"c":83.41,"h":84.04,"l":83.03,"n":14589,"o":83.74,"t":"2025-08-06T04:00:00Z","v":1256598,"vw":83.400775},{"c":83.91,"h":84.23,"l":83.385,"n":11154,"o":83.94,"t":"2025-08-07T04:00:00Z","v":579043,"vw":83.837273},{"c":83.5,"h":84.32,"l":83.4,"n":10618,"o":83.97,"t":"2025-08-08T04:00:00Z","v":522994,"vw":83.603015},{"c":83.16,"h":83.58,"l":82.515,"n":8741,"o":83.58,"t":"2025-08-11T04:00:00Z","v":406920,"vw":83.097495},{"c":85.35,"h":85.38,"l":83.31,"n":13198,"o":83.84,"t":"2025-08-12T04:00:00Z","v":741848,"vw":85.008787},{"c":87.52,"h":87.75,"l":85.35,"n":14429,"o":85.6,"t":"2025-08-13T04:00:00Z","v":986384,"vw":87.157264},{"c":85.29,"h":87.125,"l":85.065,"n":13510,"o":87.12,"t":"2025-08-14T04:00:00Z","v":575632,"vw":85.456121},{"c":84.4,"h":85.4,"l":84.24,"n":11091,"o":85.4,"t":"2025-08-15T04:00:00Z","v":498311,"vw":84.474302},{"c":84.9,"h":84.99,"l":84.14,"n":11079,"o":84.39,"t":"2025-08-18T04:00:00Z","v":566812,"vw":84.806566},{"c":86.22,"h":87.21,"l":84.94,"n":17397,"o":85.21,"t":"2025-08-19T04:00:00Z","v":1149393,"vw":86.308763},{"c":85.3,"h":86.71,"l":85.24,"n":13603,"o":86.24,"t":"2025-08-20T04:00:00Z","v":784892,"vw":85.652164},{"c":84.68,"h":85.315,"l":84.43,"n":9156,"o":85.03,"t":"2025-08-21T04:00:00Z","v":337285,"vw":84.727451},{"c":87.33,"h":87.98,"l":85.1134,"n":11806,"o":85.49,"t":"2025-08-22T04:00:00Z","v":556123,"vw":87.346398},{"c":86.84,"h":87.4832,"l":86.61,"n":14393,"o":87.1,"t":"2025-08-25T04:00:00Z","v":664799,"vw":86.876365},{"c":86.71,"h":87.26,"l":86.44,"n":16247,"o":86.73,"t":"2025-08-26T04:00:00Z","v":930297,"vw":86.709021},{"c":87.02,"h":87.34,"l":86.33,"n":12528,"o":86.33,"t":"2025-08-27T04:00:00Z","v":647150,"vw":87.018597},{"c":86.11,"h":87.27,"l":85.71,"n":11322,"o":87.14,"t":"2025-08-28T04:00:00Z","v":402255,"vw":86.092367},{"c":85.39,"h":86.39,"l":85.17,"n":10088,"o":86,"t":"2025-08-29T04:00:00Z","v":578387,"vw":85.428601},{"c":84.54,"h":84.745,"l":84.08,"n":12945,"o":84.53,"t":"2025-09-02T04:00:00Z","v":393889,"vw":84.464602},{"c":84.51,"h":84.53,"l":83.86,"n":10469,"o":84.33,"t":"2025-09-03T04:00:00Z","v":419629,"vw":84.386268},{"c":86.2,"h":86.22,"l":84.28,"n":12089,"o":84.83,"t":"2025-09-04T04:00:00Z","v":457332,"vw":85.879754},{"c":85.87,"h":87.01,"l":85.39,"n":13586,"o":86.57,"t":"2025-09-05T04:00:00Z","v":596637,"vw":85.869899},{"c":85.95,"h":86.3,"l":84.755,"n":14480,"o":85.81,"t":"2025-09-08T04:00:00Z","v":750603,"vw":85.838504},{"c":84.77,"h":85.84,"l":84.461,"n":12110,"o":85.84,"t":"2025-09-09T04:00:00Z","v":499332,"vw":84.77491},{"c":84.8,"h":85.31,"l":84.36,"n":11664,"o":84.57,"t":"2025-09-10T04:00:00Z","v":633271,"vw":84.846076},{"c":86.06,"h":86.19,"l":84.52,"n":14117,"o":84.93,"t":"2025-09-11T04:00:00Z","v":648406,"vw":85.969771},{"c":84.44,"h":85.68,"l":84.42,"n":11190,"o":85.62,"t":"2025-09-12T04:00:00Z","v":555755,"vw":84.667982},{"c":84.75,"h":85.18,"l":84.22,"n":13359,"o":84.67,"t":"2025-09-15T04:00:00Z","v":607953,"vw":84.779276},{"c":84.75,"h":84.99,"l":84.26,"n":14767,"o":84.61,"t":"2025-09-16T04:00:00Z","v":932951,"vw":84.715911},{"c":84.8,"h":86.58,"l":84.545,"n":14691,"o":84.89,"t":"2025-09-17T04:00:00Z","v":717145,"vw":85.020091},{"c":85.04,"h":85.7491,"l":84.5,"n":15113,"o":84.94,"t":"2025-09-18T04:00:00Z","v":633224,"vw":85.051609},{"c":84.64,"h":85.02,"l":84.3,"n":16329,"o":84.87,"t":"2025-09-19T04:00:00Z","v":1886139,"vw":84.690154},{"c":84.46,"h":84.84,"l":83.65,"n":14426,"o":84.46,"t":"2025-09-22T04:00:00Z","v":630855,"vw":84.437886},{"c":84.96,"h":85.5,"l":84.51,"n":15572,"o":84.91,"t":"2025-09-23T04:00:00Z","v":761386,"vw":84.958615},{"c":84.11,"h":85.51,"l":84.09,"n":12749,"o":85,"t":"2025-09-24T04:00:00Z","v":695846,"vw":84.520961},{"c":84.04,"h":84.24,"l":83.55,"n":17990,"o":83.86,"t":"2025-09-25T04:00:00Z","v":808214,"vw":83.989225},{"c":84.71,"h":84.785,"l":83.864,"n":12838,"o":84.4,"t":"2025-09-26T04:00:00Z","v":501476,"vw":84.60803},{"c":84.49,"h":85.49,"l":84.28,"n":10857,"o":85.25,"t":"2025-09-29T04:00:00Z","v":455751,"vw":84.583289},{"c":84.96,"h":85.085,"l":84.235,"n":11771,"o":84.32,"t":"2025-09-30T04:00:00Z","v":515869,"vw":84.85827},{"c":84.53,"h":85.11,"l":83.99,"n":14925,"o":84.61,"t":"2025-10-01T04:00:00Z","v":624149,"vw":84.495255},{"c":84.86,"h":85.21,"l":83.97,"n":13834,"o":84.39,"t":"2025-10-02T04:00:00Z","v":638419,"vw":84.76038},{"c":84.76,"h":85.44,"l":84.605,"n":13893,"o":84.83,"t":"2025-10-03T04:00:00Z","v":618072,"vw":84.885731},{"c":84.75,"h":85.26,"l":84.265,"n":11164,"o":85.02,"t":"2025-10-06T04:00:00Z","v":408173,"vw":84.803524},{"c":83.46,"h":85.11,"l":83.33,"n":11607,"o":85.11,"t":"2025-10-07T04:00:00Z","v":501866,"vw":83.584952},{"c":83.54,"h":83.88,"l":83.23,"n":14060,"o":83.81,"t":"2025-10-08T04:00:00Z","v":580385,"vw":83.548604},{"c":81.83,"h":83.92,"l":81.54,"n":18028,"o":83.74,"t":"2025-10-09T04:00:00Z","v":1011424,"vw":82.090765},{"c":80.23,"h":82.38,"l":79.98,"n":13245,"o":82.25,"t":"2025-10-10T04:00:00Z","v":1002899,"vw":80.561785},{"c":81.02,"h":81.56,"l":80.66,"n":11468,"o":80.94,"t":"2025-10-13T04:00:00Z","v":789765,"vw":81.125206},{"c":81.97,"h":82.16,"l":79.88,"n":14286,"o":80.19,"t":"2025-10-14T04:00:00Z","v":628008,"vw":81.794015},{"c":82.24,"h":82.82,"l":81.33,"n":12866,"o":82.35,"t":"2025-10-15T04:00:00Z","v":818251,"vw":82.132562},{"c":81.57,"h":82.66,"l":81.125,"n":13858,"o":82.35,"t":"2025-10-16T04:00:00Z","v":534465,"vw":81.613562},{"c":82.3,"h":82.36,"l":81.385,"n":13429,"o":81.44,"t":"2025-10-17T04:00:00Z","v":676711,"vw":82.08671},{"c":82.34,"h":82.88,"l":81.87,"n":10372,"o":82.41,"t":"2025-10-20T04:00:00Z","v":446440,"vw":82.332171},{"c":83.86,"h":84.3975,"l":82.07,"n":17829,"o":82.28,"t":"2025-10-21T04:00:00Z","v":827905,"vw":83.852097},{"c":81.61,"h":83.78,"l":81.3,"n":20853,"o":83.71,"t":"2025-10-22T04:00:00Z","v":1104234,"vw":82.070856},{"c":81.67,"h":82.695,"l":79.67,"n":24738,"o":82.6,"t":"2025-10-23T04:00:00Z","v":1417142,"vw":81.071694},{"c":82.4,"h":82.68,"l":81.05,"n":21892,"o":82.07,"t":"2025-10-24T04:00:00Z","v":1252128,"vw":82.136694},{"c":81.95,"h":83.26,"l":81.85,"n":18193,"o":82.68,"t":"2025-10-27T04:00:00Z","v":870400,"vw":82.163169},{"c":81.39,"h":82.35,"l":81.3,"n":17233,"o":82.35,"t":"2025-10-28T04:00:00Z","v":974430,"vw":81.624892},{"c":80.8,"h":82.03,"l":80.44,"n":15985,"o":81.02,"t":"2025-10-29T04:00:00Z","v":876880,"vw":80.997378},{"c":80.66,"h":81.89,"l":80.465,"n":15775,"o":80.5,"t":"2025-10-30T04:00:00Z","v":745740,"vw":80.928545},{"c":81.77,"h":81.9696,"l":80.05,"n":18573,"o":80.22,"t":"2025-10-31T04:00:00Z","v":2260767,"vw":81.676112},{"c":81.46,"h":81.81,"l":80.31,"n":17318,"o":81.41,"t":"2025-11-03T05:00:00Z","v":857619,"vw":81.406163},{"c":81.68,"h":81.955,"l":80.71,"n":14675,"o":81.3,"t":"2025-11-04T05:00:00Z","v":892575,"vw":81.552869},{"c":82.22,"h":82.66,"l":81.09,"n":14085,"o":81.66,"t":"2025-11-05T05:00:00Z","v":785314,"vw":82.222722},{"c":81.24,"h":82.98,"l":81.165,"n":14828,"o":82.18,"t":"2025-11-06T05:00:00Z","v":678094,"vw":81.452351},{"c":81.65,"h":81.84,"l":80.5,"n":14840,"o":80.91,"t":"2025-11-07T05:00:00Z","v":571750,"vw":81.49793},{"c":81.78,"h":82.23,"l":80.98,"n":13817,"o":81.78,"t":"2025-11-10T05:00:00Z","v":662251,"vw":81.768189},{"c":82.02,"h":82.46,"l":81.62,"n":15559,"o":82.11,"t":"2025-11-11T05:00:00Z","v":689020,"vw":82.037388},{"c":82.53,"h":82.94,"l":81.65,"n":18804,"o":81.97,"t":"2025-11-12T05:00:00Z","v":1190043,"vw":82.375287},{"c":81.18,"h":83.445,"l":81.065,"n":25626,"o":82.42,"t":"2025-11-13T05:00:00Z","v":1380115,"vw":81.787932},{"c":80.15,"h":81.0303,"l":80.04,"n":19597,"o":80.81,"t":"2025-11-14T05:00:00Z","v":800666,"vw":80.365122},{"c":79.28,"h":80.7897,"l":79.22,"n":17404,"o":80.12,"t":"2025-11-17T05:00:00Z","v":945363,"vw":79.573748},{"c":79.14,"h":79.795,"l":78.87,"n":18962,"o":78.87,"t":"2025-11-18T05:00:00Z","v":926732,"vw":79.280702},{"c":79.36,"h":79.72,"l":78.88,"n":15888,"o":79.2,"t":"2025-11-19T05:00:00Z","v":864075,"vw":79.243384},{"c":79.68,"h":80.59,"l":79.04,"n":22492,"o":80.35,"t":"2025-11-20T05:00:00Z","v":1149389,"vw":79.625242},{"c":82.28,"h":82.77,"l":79.36,"n":19080,"o":79.87,"t":"2025-11-21T05:00:00Z","v":1219142,"vw":82.132904},{"c":80.84,"h":82.41,"l":80.82,"n":20343,"o":82.26,"t":"2025-11-24T05:00:00Z","v":1921978,"vw":81.089979},{"c":82.87,"h":83.02,"l":81.155,"n":16000,"o":81.44,"t":"2025-11-25T05:00:00Z","v":709756,"vw":82.6668},{"c":82.31,"h":83.57,"l":82.3,"n":14024,"o":82.56,"t":"2025-11-26T05:00:00Z","v":776582,"vw":82.662752},{"c":82.44,"h":82.99,"l":82.38,"n":8546,"o":82.81,"t":"2025-11-28T05:00:00Z","v":475145,"vw":82.54458},{"c":82.25,"h":83.155,"l":81.32,"n":16657,"o":81.79,"t":"2025-12-01T05:00:00Z","v":909376,"vw":82.456958},{"c":82.48,"h":82.96,"l":81.85,"n":14059,"o":82.66,"t":"2025-12-02T05:00:00Z","v":694663,"vw":82.475891},{"c":82.99,"h":83.23,"l":82.44,"n":11501,"o":82.87,"t":"2025-12-03T05:00:00Z","v":687308,"vw":82.888729},{"c":83.42,"h":83.87,"l":82.55,"n":13343,"o":83,"t":"2025-12-04T05:00:00Z","v":596493,"vw":83.502546},{"c":83.47,"h":84.25,"l":82.54,"n":12984,"o":83.18,"t":"2025-12-05T05:00:00Z","v":592871,"vw":83.53021},{"c":82.86,"h":83.53,"l":82.54,"n":14864,"o":83.24,"t":"2025-12-08T05:00:00Z","v":683518,"vw":83.021179},{"c":81.28,"h":83.32,"l":81.25,"n":16727,"o":82.83,"t":"2025-12-09T05:00:00Z","v":749393,"vw":81.609219},{"c":82.12,"h":82.62,"l":81,"n":21095,"o":81.06,"t":"2025-12-10T05:00:00Z","v":1171625,"vw":81.881052},{"c":83.7,"h":83.76,"l":81.69,"n":15124,"o":82.5,"t":"2025-12-11T05:00:00Z","v":857306,"vw":83.539199},{"c":83.58,"h":84.51,"l":83.255,"n":16402,"o":84.17,"t":"2025-12-12T05:00:00Z","v":915953,"vw":83.666717},{"c":84.45,"h":84.52,"l":83.42,"n":16821,"o":83.85,"t":"2025-12-15T05:00:00Z","v":988422,"vw":84.207693},{"c":82.72,"h":84.58,"l":82.0988,"n":17026,"o":84.01,"t":"2025-12-16T05:00:00Z","v":910549,"vw":82.754919},{"c":83.16,"h":83.57,"l":82.12,"n":15392,"o":82.46,"t":"2025-12-17T05:00:00Z","v":789533,"vw":83.051563},{"c":83.11,"h":84.32,"l":82.91,"n":13711,"o":83.58,"t":"2025-12-18T05:00:00Z","v":946215,"vw":83.346445},{"c":82.68,"h":83.13,"l":82.065,"n":13030,"o":82.84,"t":"2025-12-19T05:00:00Z","v":1728762,"vw":82.67502},{"c":83.45,"h":83.755,"l":81.94,"n":11945,"o":82.7,"t":"2025-12-22T05:00:00Z","v":674928,"vw":83.390373},{"c":83.46,"h":83.99,"l":82.82,"n":10128,"o":83.5,"t":"2025-12-23T05:00:00Z","v":461318,"vw":83.4871},{"c":83.6,"h":83.78,"l":83.155,"n":4853,"o":83.73,"t":"2025-12-24T05:00:00Z","v":182576,"vw":83.594135},{"c":83.4,"h":83.91,"l":82.99,"n":7952,"o":83.39,"t":"2025-12-26T05:00:00Z","v":378150,"vw":83.424251},{"c":83.26,"h":83.7125,"l":83.09,"n":10003,"o":83.47,"t":"2025-12-29T05:00:00Z","v":397424,"vw":83.311528},{"c":83.09,"h":83.3899,"l":82.47,"n":8721,"o":83.19,"t":"2025-12-30T05:00:00Z","v":343050,"vw":83.104686},{"c":81.97,"h":83.125,"l":81.835,"n":12079,"o":82.84,"t":"2025-12-31T05:00:00Z","v":704809,"vw":82.157719},{"c":82.64,"h":82.8,"l":81.68,"n":10694,"o":82.1,"t":"2026-01-02T05:00:00Z","v":533286,"vw":82.484115},{"c":83.51,"h":84.68,"l":81.91,"n":13027,"o":82.51,"t":"2026-01-05T05:00:00Z","v":613521,"vw":83.558781},{"c":84.72,"h":85.03,"l":82.74,"n":11616,"o":83.08,"t":"2026-01-06T05:00:00Z","v":491507,"vw":84.550793},{"c":83.14,"h":84.89,"l":82.81,"n":14076,"o":84.89,"t":"2026-01-07T05:00:00Z","v":708141,"vw":83.185268},{"c":85.19,"h":85.32,"l":82.54,"n":16699,"o":82.82,"t":"2026-01-08T05:00:00Z","v":940018,"vw":84.906014},{"c":85.95,"h":86.3162,"l":85.32,"n":13752,"o":85.78,"t":"2026-01-09T05:00:00Z","v":755445,"vw":85.892329},{"c":85.64,"h":86.18,"l":85.11,"n":13855,"o":85.71,"t":"2026-01-12T05:00:00Z","v":815171,"vw":85.683433},{"c":86.04,"h":86.25,"l":85.36,"n":12318,"o":85.69,"t":"2026-01-13T05:00:00Z","v":566109,"vw":85.866505},{"c":86.68,"h":86.89,"l":85.58,"n":13168,"o":86.06,"t":"2026-01-14T05:00:00Z","v":668196,"vw":86.575376},{"c":87.55,"h":87.63,"l":86.58,"n":15367,"o":87,"t":"2026-01-15T05:00:00Z","v":846757,"vw":87.364076},{"c":87.92,"h":88.04,"l":86.535,"n":16888,"o":87.11,"t":"2026-01-16T05:00:00Z","v":809030,"vw":87.771573},{"c":84.86,"h":87.03,"l":84.77,"n":23044,"o":86.62,"t":"2026-01-20T05:00:00Z","v":1440910,"vw":85.116991},{"c":87.02,"h":87.795,"l":84.77,"n":16451,"o":85.55,"t":"2026-01-21T05:00:00Z","v":922088,"vw":86.832165},{"c":87.54,"h":87.82,"l":86.75,"n":15311,"o":87.29,"t":"2026-01-22T05:00:00Z","v":1034653,"vw":87.475678},{"c":86.55,"h":87.565,"l":86.18,"n":12821,"o":87.5,"t":"2026-01-23T05:00:00Z","v":675220,"vw":86.545354},{"c":86.76,"h":87.32,"l":86.145,"n":19962,"o":86.9,"t":"2026-01-26T05:00:00Z","v":1104339,"vw":86.835634},{"c":87.65,"h":89.66,"l":86.4477,"n":22150,"o":88,"t":"2026-01-27T05:00:00Z","v":1608649,"vw":87.931108},{"c":86.83,"h":87.94,"l":86.28,"n":19848,"o":87.76,"t":"2026-01-28T05:00:00Z","v":1118672,"vw":87.049912},{"c":87.58,"h":87.88,"l":86.345,"n":22125,"o":87.65,"t":"2026-01-29T05:00:00Z","v":1482904,"vw":87.34151},{"c":87.33,"h":87.55,"l":86.285,"n":20280,"o":87.14,"t":"2026-01-30T05:00:00Z","v":1633226,"vw":87.194021},{"c":88.48,"h":88.62,"l":86.73,"n":16979,"o":87.29,"t":"2026-02-02T05:00:00Z","v":985631,"vw":88.218236},{"c":88.79,"h":89.7,"l":87.54,"n":20892,"o":88.08,"t":"2026-02-03T05:00:00Z","v":1155712,"vw":88.83413},{"c":91.58,"h":91.8,"l":88.67,"n":25365,"o":89.57,"t":"2026-02-04T05:00:00Z","v":1926500,"vw":91.03292},{"c":92.42,"h":92.8375,"l":90.98,"n":21488,"o":91.94,"t":"2026-02-05T05:00:00Z","v":1546974,"vw":92.013608},{"c":92.76,"h":93.77,"l":92.07,"n":21519,"o":93,"t":"2026-02-06T05:00:00Z","v":2082999,"vw":93.010971},{"c":92.75,"h":93.29,"l":92.04,"n":15552,"o":92.44,"t":"2026-02-09T05:00:00Z","v":1028463,"vw":92.822543},{"c":94.22,"h":94.62,"l":91.71,"n":19382,"o":93.03,"t":"2026-02-10T05:00:00Z","v":1054032,"vw":94.06716},{"c":94.48,"h":95.39,"l":93.74,"n":17461,"o":94.67,"t":"2026-02-11T05:00:00Z","v":949796,"vw":94.525807},{"c":94.28,"h":95.69,"l":93.98,"n":21303,"o":94.96,"t":"2026-02-12T05:00:00Z","v":1225832,"vw":94.457811},{"c":94.67,"h":95.35,"l":93.58,"n":17482,"o":94.3,"t":"2026-02-13T05:00:00Z","v":985889,"vw":94.716212},{"c":94.3,"h":94.81,"l":93.41,"n":16661,"o":94.26,"t":"2026-02-17T05:00:00Z","v":950095,"vw":94.217832},{"c":93.42,"h":94.52,"l":93.15,"n":16370,"o":93.74,"t":"2026-02-18T05:00:00Z","v":824445,"vw":93.549023},{"c":93.02,"h":93.53,"l":92.64,"n":15050,"o":93.01,"t":"2026-02-19T05:00:00Z","v":731912,"vw":93.020746},{"c":93.09,"h":94.07,"l":92.33,"n":15281,"o":93.05,"t":"2026-02-20T05:00:00Z","v":868976,"vw":93.094528},{"c":92.87,"h":93.7,"l":91.815,"n":14734,"o":93,"t":"2026-02-23T05:00:00Z","v":943699,"vw":92.692959},{"c":93.48,"h":93.99,"l":92.66,"n":12851,"o":92.98,"t":"2026-02-24T05:00:00Z","v":515227,"vw":93.452791},{"c":92.35,"h":93.75,"l":91.73,"n":15550,"o":93.53,"t":"2026-02-25T05:00:00Z","v":783166,"vw":92.355272},{"c":93,"h":93.02,"l":91.62,"n":19382,"o":92.9,"t":"2026-02-26T05:00:00Z","v":1026138,"vw":92.619023},{"c":93.92,"h":93.94,"l":92.14,"n":19917,"o":92.37,"t":"2026-02-27T05:00:00Z","v":1680435,"vw":93.678205},{"c":94.82,"h":95.01,"l":92.25,"n":19923,"o":93.03,"t":"2026-03-02T05:00:00Z","v":1020480,"vw":94.44832},{"c":92.45,"h":93.17,"l":90.68,"n":18458,"o":92.88,"t":"2026-03-03T05:00:00Z","v":839824,"vw":92.159834},{"c":92.93,"h":93.1,"l":91.7,"n":16484,"o":92.6,"t":"2026-03-04T05:00:00Z","v":681381,"vw":92.836078},{"c":91.26,"h":92.435,"l":90.57,"n":17525,"o":92.22,"t":"2026-03-05T05:00:00Z","v":878394,"vw":91.317036},{"c":88.55,"h":90.36,"l":88.29,"n":17828,"o":89.98,"t":"2026-03-06T05:00:00Z","v":740428,"vw":88.741744},{"c":88.47,"h":88.675,"l":85.66,"n":20819,"o":87.53,"t":"2026-03-09T04:00:00Z","v":986862,"vw":87.749708},{"c":87.96,"h":89.38,"l":87.8,"n":17945,"o":88.29,"t":"2026-03-10T04:00:00Z","v":999377,"vw":88.333904},{"c":88.01,"h":88.03,"l":86.55,"n":18311,"o":87.65,"t":"2026-03-11T04:00:00Z","v":1135223,"vw":87.673213},{"c":86.91,"h":88.435,"l":86.65,"n":24697,"o":87.16,"t":"2026-03-12T04:00:00Z","v":1708587,"vw":87.433913},{"c":87.62,"h":88.12,"l":86.08,"n":22133,"o":87.74,"t":"2026-03-13T04:00:00Z","v":1046524,"vw":87.264876},{"c":86.34,"h":88.73,"l":86.34,"n":21204,"o":88.28,"t":"2026-03-16T04:00:00Z","v":1205710,"vw":86.777274},{"c":86.65,"h":87.4075,"l":85.16,"n":17582,"o":86.98,"t":"2026-03-17T04:00:00Z","v":819280,"vw":86.627414},{"c":84.72,"h":86.6499,"l":84.64,"n":19164,"o":86.26,"t":"2026-03-18T04:00:00Z","v":1038344,"vw":85.074166},{"c":84.28,"h":85.1,"l":83.68,"n":21569,"o":84.19,"t":"2026-03-19T04:00:00Z","v":1317355,"vw":84.327986},{"c":83.89,"h":85.03,"l":83.345,"n":18090,"o":84.28,"t":"2026-03-20T04:00:00Z","v":1984272,"vw":83.908794},{"c":85.19,"h":86.23,"l":84.66,"n":15826,"o":85.75,"t":"2026-03-23T04:00:00Z","v":940058,"vw":85.395117},{"c":85.52,"h":86.32,"l":84.2201,"n":15371,"o":84.37,"t":"2026-03-24T04:00:00Z","v":781303,"vw":85.559748},{"c":86.04,"h":86.52,"l":84.9,"n":13843,"o":86.42,"t":"2026-03-25T04:00:00Z","v":687408,"vw":85.919308},{"c":84.66,"h":86.5,"l":84.47,"n":13801,"o":85.45,"t":"2026-03-26T04:00:00Z","v":655563,"vw":84.901144},{"c":83.76,"h":84.53,"l":83.435,"n":17673,"o":84.21,"t":"2026-03-27T04:00:00Z","v":899218,"vw":83.855599},{"c":82.94,"h":84.32,"l":82.65,"n":20155,"o":84.32,"t":"2026-03-30T04:00:00Z","v":976876,"vw":83.098261},{"c":84.65,"h":85.59,"l":83.12,"n":16907,"o":84.11,"t":"2026-03-31T04:00:00Z","v":1083861,"vw":84.471636},{"c":85.65,"h":86.06,"l":84.48,"n":20920,"o":84.81,"t":"2026-04-01T04:00:00Z","v":1354714,"vw":85.688486},{"c":84.62,"h":86.02,"l":83.825,"n":17147,"o":84.31,"t":"2026-04-02T04:00:00Z","v":861623,"vw":84.588098},{"c":84.53,"h":84.59,"l":83.655,"n":15436,"o":84.29,"t":"2026-04-06T04:00:00Z","v":617978,"vw":84.448777},{"c":84.97,"h":85.28,"l":83.79,"n":19743,"o":84.32,"t":"2026-04-07T04:00:00Z","v":990505,"vw":84.870727},{"c":87.9,"h":88.4234,"l":86.18,"n":22619,"o":87.07,"t":"2026-04-08T04:00:00Z","v":1603733,"vw":87.884292},{"c":88.61,"h":89.17,"l":87.485,"n":18296,"o":87.57,"t":"2026-04-09T04:00:00Z","v":1014877,"vw":88.58373},{"c":87.61,"h":88.99,"l":87.16,"n":19092,"o":88.71,"t":"2026-04-10T04:00:00Z","v":1050737,"vw":87.68187},{"c":88.21,"h":88.21,"l":86.72,"n":17475,"o":87.03,"t":"2026-04-13T04:00:00Z","v":1009104,"vw":87.684892},{"c":87.48,"h":88.18,"l":87.16,"n":19618,"o":88.02,"t":"2026-04-14T04:00:00Z","v":960440,"vw":87.661748},{"c":85.21,"h":87.355,"l":84.77,"n":19829,"o":86.94,"t":"2026-04-15T04:00:00Z","v":933750,"vw":85.275411},{"c":84.92,"h":86.21,"l":84.6,"n":16220,"o":85.24,"t":"2026-04-16T04:00:00Z","v":914073,"vw":84.996829},{"c":86.74,"h":88.34,"l":84.99,"n":18643,"o":85.28,"t":"2026-04-17T04:00:00Z","v":1029276,"vw":87.036152},{"c":87.19,"h":87.36,"l":86.1,"n":18127,"o":86.61,"t":"2026-04-20T04:00:00Z","v":918072,"vw":87.09123},{"c":87.28,"h":87.99,"l":86.72,"n":18799,"o":87.22,"t":"2026-04-21T04:00:00Z","v":919243,"vw":87.401948},{"c":85.55,"h":87.755,"l":85.14,"n":27089,"o":87.74,"t":"2026-04-22T04:00:00Z","v":1696075,"vw":85.901356},{"c":82.18,"h":83.32,"l":80.38,"n":38506,"o":82.34,"t":"2026-04-23T04:00:00Z","v":2474457,"vw":82.124357},{"c":81.58,"h":82.39,"l":80.8,"n":28330,"o":81.73,"t":"2026-04-24T04:00:00Z","v":1724967,"vw":81.543396},{"c":80.54,"h":82.2825,"l":80.255,"n":31250,"o":81.77,"t":"2026-04-27T04:00:00Z","v":1754088,"vw":80.686089},{"c":80.36,"h":81.29,"l":79.655,"n":28315,"o":81.27,"t":"2026-04-28T04:00:00Z","v":1707841,"vw":80.196973},{"c":79.57,"h":80.885,"l":79.45,"n":21896,"o":80.09,"t":"2026-04-29T04:00:00Z","v":1396070,"vw":79.751082},{"c":80.27,"h":80.39,"l":79.085,"n":22617,"o":79.6,"t":"2026-04-30T04:00:00Z","v":1445879,"vw":80.052241},{"c":79.19,"h":80.86,"l":78.89,"n":22838,"o":80.84,"t":"2026-05-01T04:00:00Z","v":1215854,"vw":79.439519},{"c":77.89,"h":79.5,"l":77.7,"n":31076,"o":78.7,"t":"2026-05-04T04:00:00Z","v":2014694,"vw":78.133495},{"c":78.68,"h":79.185,"l":77.95,"n":22574,"o":78.22,"t":"2026-05-05T04:00:00Z","v":1400645,"vw":78.802919},{"c":80.36,"h":80.93,"l":79.74,"n":22492,"o":79.77,"t":"2026-05-06T04:00:00Z","v":1503578,"vw":80.459873},{"c":78.67,"h":80.665,"l":78.38,"n":25168,"o":80.53,"t":"2026-05-07T04:00:00Z","v":1146851,"vw":78.947199},{"c":77.59,"h":79.055,"l":77.42,"n":19236,"o":78.82,"t":"2026-05-08T04:00:00Z","v":947205,"vw":77.812396},{"c":77.39,"h":77.82,"l":76.8801,"n":23605,"o":77.59,"t":"2026-05-11T04:00:00Z","v":1538067,"vw":77.457413},{"c":77.06,"h":77.67,"l":76.95,"n":26013,"o":77.56,"t":"2026-05-12T04:00:00Z","v":2004293,"vw":77.228575},{"c":76.62,"h":77.32,"l":76.04,"n":24244,"o":76.93,"t":"2026-05-13T04:00:00Z","v":1489627,"vw":76.550336},{"c":76.52,"h":77.6,"l":76.17,"n":24785,"o":77.17,"t":"2026-05-14T04:00:00Z","v":2313446,"vw":76.670256},{"c":75.72,"h":76.73,"l":75.58,"n":19817,"o":76.25,"t":"2026-05-15T04:00:00Z","v":1419097,"vw":75.931509},{"c":76.17,"h":76.595,"l":75.575,"n":21424,"o":75.8,"t":"2026-05-18T04:00:00Z","v":1576780,"vw":76.217354},{"c":75.32,"h":76.19,"l":74.65,"n":20719,"o":75.85,"t":"2026-05-19T04:00:00Z","v":1354437,"vw":75.326877},{"c":75.3,"h":75.92,"l":74.39,"n":22294,"o":75.35,"t":"2026-05-20T04:00:00Z","v":1469780,"vw":75.378234},{"c":75.31,"h":75.77,"l":74.24,"n":22360,"o":75.2,"t":"2026-05-21T04:00:00Z","v":1195214,"vw":75.300686},{"c":75.63,"h":76.17,"l":75.105,"n":17687,"o":75.69,"t":"2026-05-22T04:00:00Z","v":996292,"vw":75.696816},{"c":76.33,"h":76.41,"l":75.53,"n":21322,"o":75.76,"t":"2026-05-26T04:00:00Z","v":1281881,"vw":76.11683},{"c":76.02,"h":77.27,"l":75.87,"n":22912,"o":76.47,"t":"2026-05-27T04:00:00Z","v":1266213,"vw":76.157641},{"c":75.82,"h":75.82,"l":74.44,"n":25059,"o":75.18,"t":"2026-05-28T04:00:00Z","v":1686327,"vw":75.445719},{"c":75.45,"h":75.97,"l":75.165,"n":18759,"o":75.59,"t":"2026-05-29T04:00:00Z","v":2643124,"vw":75.497982},{"c":73.96,"h":75.75,"l":73.555,"n":18750,"o":74.72,"t":"2026-06-01T04:00:00Z","v":1056956,"vw":74.078165},{"c":74.05,"h":74.6,"l":73.64,"n":21250,"o":74.05,"t":"2026-06-02T04:00:00Z","v":1311403,"vw":74.128963},{"c":73.79,"h":74.62,"l":73.48,"n":19042,"o":73.75,"t":"2026-06-03T04:00:00Z","v":1183736,"vw":73.900517},{"c":74.31,"h":75.2,"l":73.7829,"n":22471,"o":74.77,"t":"2026-06-04T04:00:00Z","v":1402368,"vw":74.277728},{"c":74.34,"h":74.86,"l":73.99,"n":22138,"o":74.26,"t":"2026-06-05T04:00:00Z","v":1219144,"vw":74.377566},{"c":74.16,"h":74.98,"l":73.86,"n":20837,"o":73.87,"t":"2026-06-08T04:00:00Z","v":1303595,"vw":74.399712},{"c":75.86,"h":75.99,"l":74.38,"n":20457,"o":74.4,"t":"2026-06-09T04:00:00Z","v":1096614,"vw":75.664931},{"c":73.47,"h":75.8,"l":73.26,"n":21839,"o":75.73,"t":"2026-06-10T04:00:00Z","v":1196665,"vw":73.915215},{"c":74.12,"h":74.67,"l":73.275,"n":27061,"o":73.89,"t":"2026-06-11T04:00:00Z","v":1790789,"vw":74.062909},{"c":74.6,"h":74.93,"l":73.99,"n":17817,"o":74.72,"t":"2026-06-12T04:00:00Z","v":1010907,"vw":74.475654},{"c":75.15,"h":75.86,"l":74.99,"n":20901,"o":75.59,"t":"2026-06-15T04:00:00Z","v":1155062,"vw":75.33539},{"c":76.27,"h":76.34,"l":75.42,"n":20728,"o":75.42,"t":"2026-06-16T04:00:00Z","v":1143822,"vw":76.151776},{"c":75.27,"h":77.115,"l":74.96,"n":24286,"o":76.04,"t":"2026-06-17T04:00:00Z","v":1409747,"vw":75.88755},{"c":76.03,"h":76.8,"l":75.72,"n":18951,"o":76.01,"t":"2026-06-18T04:00:00Z","v":2310935,"vw":76.066279},{"c":75.51,"h":76.21,"l":74.94,"n":21252,"o":75.78,"t":"2026-06-22T04:00:00Z","v":1458933,"vw":75.451204},{"c":74.16,"h":75.6055,"l":74.15,"n":17667,"o":74.91,"t":"2026-06-23T04:00:00Z","v":1063106,"vw":74.580014},{"c":75,"h":75.54,"l":73.15,"n":26607,"o":74.02,"t":"2026-06-24T04:00:00Z","v":1688457,"vw":75.03435},{"c":75.94,"h":76.865,"l":75.07,"n":26831,"o":75.27,"t":"2026-06-25T04:00:00Z","v":1938069,"vw":76.090744},{"c":76.42,"h":76.515,"l":75.43,"n":21198,"o":76,"t":"2026-06-26T04:00:00Z","v":1721120,"vw":76.316271},{"c":75.77,"h":76.27,"l":74.97,"n":19953,"o":76.06,"t":"2026-06-29T04:00:00Z","v":1075877,"vw":75.674749},{"c":75.61,"h":75.9725,"l":75.2,"n":23008,"o":75.91,"t":"2026-06-30T04:00:00Z","v":1545563,"vw":75.586165},{"c":74.82,"h":76.06,"l":74.58,"n":21201,"o":75.79,"t":"2026-07-01T04:00:00Z","v":1411592,"vw":75.128252},{"c":75.24,"h":75.4025,"l":74.5,"n":22357,"o":75.21,"t":"2026-07-02T04:00:00Z","v":1297988,"vw":75.073869},{"c":75.67,"h":75.78,"l":74.6,"n":22614,"o":75.07,"t":"2026-07-06T04:00:00Z","v":1279797,"vw":75.45681},{"c":75.2,"h":75.9033,"l":74.55,"n":19166,"o":75.82,"t":"2026-07-07T04:00:00Z","v":1168935,"vw":75.009051},{"c":73.23,"h":74.65,"l":73.03,"n":22464,"o":74.52,"t":"2026-07-08T04:00:00Z","v":1255621,"vw":73.33642},{"c":73.19,"h":74.04,"l":72.5127,"n":20792,"o":72.64,"t":"2026-07-09T04:00:00Z","v":1464050,"vw":73.390309},{"c":74,"h":74.51,"l":73.25,"n":17559,"o":73.25,"t":"2026-07-10T04:00:00Z","v":825780,"vw":74.075104},{"c":73.92,"h":74.91,"l":73.64,"n":23054,"o":74.16,"t":"2026-07-13T04:00:00Z","v":1073302,"vw":73.965215},{"c":73.81,"h":74.76,"l":73.62,"n":19958,"o":74.54,"t":"2026-07-14T04:00:00Z","v":993478,"vw":73.888882},{"c":73.5,"h":74.11,"l":73.17,"n":22473,"o":73.63,"t":"2026-07-15T04:00:00Z","v":1062705,"vw":73.54691},{"c":76.17,"h":76.26,"l":73.41,"n":24708,"o":73.41,"t":"2026-07-16T04:00:00Z","v":1466044,"vw":75.783331},{"c":74.59,"h":76.72,"l":74.53,"n":24025,"o":75.85,"t":"2026-07-17T04:00:00Z","v":1189726,"vw":75.03583},{"c":73.63,"h":74.49,"l":73.28,"n":23488,"o":74.4,"t":"2026-07-20T04:00:00Z","v":1257911,"vw":73.603343},{"c":73.13,"h":74.2,"l":73.02,"n":31516,"o":73.64,"t":"2026-07-21T04:00:00Z","v":2340334,"vw":73.406761},{"c":73.88,"h":74.195,"l":73.46,"n":25345,"o":73.46,"t":"2026-07-22T04:00:00Z","v":1327645,"vw":73.865125},{"c":77.75,"h":78.33,"l":75.04,"n":39007,"o":76.03,"t":"2026-07-23T04:00:00Z","v":2723786,"vw":77.21561},{"c":79.5,"h":80.65,"l":78.66,"n":36448,"o":78.66,"t":"2026-07-24T04:00:00Z","v":2116010,"vw":79.530508},{"c":80.44,"h":80.51,"l":79.1,"n":29146,"o":79.64,"t":"2026-07-27T04:00:00Z","v":1370498,"vw":80.124984},{"c":82.26,"h":83.41,"l":80.54,"n":27672,"o":81.24,"t":"2026-07-28T04:00:00Z","v":1793713,"vw":82.277769},{"c":81.21,"h":82.2,"l":80.83,"n":29876,"o":81.57,"t":"2026-07-29T04:00:00Z","v":1627296,"vw":81.268239},{"c":79.99,"h":81.65,"l":79.07,"n":26476,"o":81,"t":"2026-07-30T04:00:00Z","v":1408092,"vw":79.780314},{"c":79.38,"h":79.915,"l":79.01,"n":27603,"o":79.71,"t":"2026-07-31T04:00:00Z","v":1842809,"vw":79.386236},{"c":80.3,"h":80.95,"l":79.66,"n":23231,"o":80.12,"t":"2026-08-03T04:00:00Z","v":1189354,"vw":80.192605},{"c":82.31,"h":82.42,"l":79.53,"n":24780,"o":80.47,"t":"2026-08-04T04:00:00Z","v":1199414,"vw":81.975122},{"c":82.5,"h":82.6285,"l":81.73,"n":23163,"o":82.5,"t":"2026-08-05T04:00:00Z","v":1159390,"vw":82.309888},{"c":83.05,"h":83.405,"l":82.45,"n":20381,"o":83,"t":"2026-08-06T04:00:00Z","v":1137116,"vw":82.90822},{"c":83.54,"h":83.96,"l":82.52,"n":23833,"o":82.81,"t":"2026-08-07T04:00:00Z","v":1320570,"vw":83.517857},{"c":83.38,"h":83.39,"l":82.61,"n":23649,"o":83.1,"t":"2026-08-10T04:00:00Z","v":1502382,"vw":83.243671},{"c":83.53,"h":84.3,"l":83.29,"n":22640,"o":83.29,"t":"2026-08-11T04:00:00Z","v":1174028,"vw":83.672836},{"c":82.49,"h":83.575,"l":81.5201,"n":20765,"o":83.18,"t":"2026-08-12T04:00:00Z","v":1247443,"vw":82.414244},{"c":82.26,"h":82.88,"l":80.68,"n":26712,"o":82.73,"t":"2026-08-13T04:00:00Z","v":1607964,"vw":81.960138},{"c":81.94,"h":82.24,"l":81.13,"n":18406,"o":82.09,"t":"2026-08-14T04:00:00Z","v":1083634,"vw":81.866143},{"c":81.55,"h":82.03,"l":81.26,"n":19464,"o":81.53,"t":"2026-08-17T04:00:00Z","v":1298468,"vw":81.577994},{"c":81.01,"h":82.265,"l":80.69,"n":15846,"o":82.04,"t":"2026-08-18T04:00:00Z","v":922626,"vw":81.199507},{"c":82.69,"h":82.7,"l":80.77,"n":21763,"o":81.35,"t":"2026-08-19T04:00:00Z","v":1467861,"vw":82.279695},{"c":81.71,"h":82.94,"l":81.51,"n":24928,"o":82.15,"t":"2026-08-20T04:00:00Z","v":1857083,"vw":81.920135},{"c":80.64,"h":82.44,"l":80.5,"n":25801,"o":82.2,"t":"2026-08-21T04:00:00Z","v":1701033,"vw":80.908349},{"c":80.16,"h":81.8,"l":80.12,"n":28577,"o":81.03,"t":"2026-08-24T04:00:00Z","v":1789128,"vw":80.455454},{"c":78.7,"h":81.035,"l":78.65,"n":25880,"o":80.54,"t":"2026-08-25T04:00:00Z","v":1788258,"vw":79.041762},{"c":79.6,"h":79.93,"l":78.3475,"n":37378,"o":78.89,"t":"2026-08-26T04:00:00Z","v":2470015,"vw":79.518113},{"c":79.62,"h":79.77,"l":78.17,"n":24227,"o":79.05,"t":"2026-08-27T04:00:00Z","v":1642902,"vw":79.287412},{"c":79.29,"h":79.99,"l":78.25,"n":28371,"o":79.94,"t":"2026-08-28T04:00:00Z","v":1796562,"vw":79.075254},{"c":77.43,"h":79.45,"l":76.71,"n":52023,"o":79.04,"t":"2026-08-31T04:00:00Z","v":19528768,"vw":77.477319},{"c":76.83,"h":77.91,"l":76.66,"n":29295,"o":77.35,"t":"2026-09-01T04:00:00Z","v":1881951,"vw":76.980148},{"c":77.66,"h":77.74,"l":75.8993,"n":32389,"o":77.16,"t":"2026-09-02T04:00:00Z","v":2233650,"vw":77.283664},{"c":77.88,"h":78.6,"l":76.98,"n":26725,"o":78.48,"t":"2026-09-03T04:00:00Z","v":1716087,"vw":77.97245},{"c":77.88,"h":78.24,"l":77.09,"n":23349,"o":77.49,"t":"2026-09-04T04:00:00Z","v":1332784,"vw":77.907345},{"c":77.03,"h":77.7599,"l":76.55,"n":26326,"o":77.65,"t":"2026-09-08T04:00:00Z","v":1312006,"vw":77.039027},{"c":76.41,"h":76.72,"l":76.27,"n":20978,"o":76.68,"t":"2026-09-09T04:00:00Z","v":1093878,"vw":76.421141},{"c":75.97,"h":76.24,"l":75.04,"n":26737,"o":76.22,"t":"2026-09-10T04:00:00Z","v":1573700,"vw":75.677598},{"c":76.7,"h":77.08,"l":76.46,"n":23644,"o":76.68,"t":"2026-09-11T04:00:00Z","v":1693415,"vw":76.706344},{"c":76.54,"h":76.825,"l":76.06,"n":21665,"o":76.34,"t":"2026-09-14T04:00:00Z","v":1605792,"vw":76.535554},{"c":76.84,"h":76.9699,"l":76.03,"n":20986,"o":76.79,"t":"2026-09-15T04:00:00Z","v":1506059,"vw":76.766467},{"c":76.28,"h":77.25,"l":75.92,"n":23549,"o":77.01,"t":"2026-09-16T04:00:00Z","v":1175095,"vw":76.477851},{"c":76.59,"h":77.8804,"l":75.68,"n":22643,"o":77.39,"t":"2026-09-17T04:00:00Z","v":1203302,"vw":76.491669},{"c":76.26,"h":76.52,"l":75.86,"n":18305,"o":76.52,"t":"2026-09-18T04:00:00Z","v":3717430,"vw":76.25825},{"c":76.59,"h":77.045,"l":76.04,"n":19752,"o":76.59,"t":"2026-09-21T04:00:00Z","v":1428830,"vw":76.646819},{"c":77.64,"h":77.835,"l":76.91,"n":26602,"o":77.39,"t":"2026-09-22T04:00:00Z","v":1980778,"vw":77.409798},{"c":78.37,"h":78.7221,"l":77.12,"n":20911,"o":77.29,"t":"2026-09-23T04:00:00Z","v":1333161,"vw":78.353804},{"c":77.15,"h":78.305,"l":77.095,"n":22430,"o":77.99,"t":"2026-09-24T04:00:00Z","v":1614172,"vw":77.299273},{"c":77.86,"h":78.16,"l":76.87,"n":22097,"o":77.25,"t":"2026-09-25T04:00:00Z","v":1114709,"vw":77.763222},{"c":78.25,"h":78.52,"l":77.285,"n":20217,"o":77.61,"t":"2026-09-28T04:00:00Z","v":1387072,"vw":78.173757},{"c":78.1,"h":78.52,"l":77.48,"n":21834,"o":78,"t":"2026-09-29T04:00:00Z","v":1261486,"vw":77.901709},{"c":76.84,"h":78.17,"l":76.79,"n":18412,"o":78.04,"t":"2026-09-30T04:00:00Z","v":1742924,"vw":77.007098},{"c":77.76,"h":77.78,"l":76.44,"n":22199,"o":76.85,"t":"2026-10-01T04:00:00Z","v":1081142,"vw":77.493705},{"c":78,"h":78.765,"l":77.83,"n":23324,"o":78.37,"t":"2026-10-02T04:00:00Z","v":1215351,"vw":78.140424},{"c":78.83,"h":79.37,"l":77.08,"n":24704,"o":77.64,"t":"2026-10-05T04:00:00Z","v":2024346,"vw":78.759553},{"c":78.89,"h":79.73,"l":78.64,"n":21036,"o":79.22,"t":"2026-10-06T04:00:00Z","v":1359777,"vw":79.037875},{"c":77.44,"h":78.795,"l":77.16,"n":20813,"o":78.38,"t":"2026-10-07T04:00:00Z","v":1428224,"vw":77.555025},{"c":78.37,"h":78.77,"l":76.93,"n":21995,"o":77.24,"t":"2026-10-08T04:00:00Z","v":1316119,"vw":78.13874},{"c":78.21,"h":78.81,"l":78.1,"n":17407,"o":78.75,"t":"2026-10-09T04:00:00Z","v":1589394,"vw":78.42959},{"c":78.81,"h":79.3,"l":77.805,"n":21306,"o":78.17,"t":"2026-10-12T04:00:00Z","v":2423062,"vw":78.855678},{"c":79.82,"h":79.87,"l":78.27,"n":22042,"o":79.09,"t":"2026-10-13T04:00:00Z","v":1501363,"vw":79.535446},{"c":80.48,"h":80.58,"l":79.63,"n":25272,"o":79.84,"t":"2026-10-14T04:00:00Z","v":1775030,"vw":80.305171},{"c":81.78,"h":82,"l":80.58,"n":25508,"o":81.4,"t":"2026-10-15T04:00:00Z","v":1824103,"vw":81.595153},{"c":81.99,"h":82.97,"l":81.62,"n":21501,"o":82.2,"t":"2026-10-16T04:00:00Z","v":1191961,"vw":81.973345},{"c":80.75,"h":81.76,"l":80.49,"n":17558,"o":81.55,"t":"2026-10-19T04:00:00Z","v":1110933,"vw":80.82713},{"c":81.09,"h":81.245,"l":80.19,"n":19340,"o":80.58,"t":"2026-10-20T04:00:00Z","v":1344408,"vw":80.982774},{"c":81.81,"h":81.92,"l":80.52,"n":28884,"o":81.21,"t":"2026-10-21T04:00:00Z","v":1716577,"vw":81.607442},{"c":69.28,"h":74.5,"l":67.735,"n":80318,"o":73.11,"t":"2026-10-22T04:00:00Z","v":5676652,"vw":69.789602}],"volatilityBars":[{"c":76.33,"h":76.63,"l":76.12,"n":474,"o":76.59,"t":"2026-09-21T13:30:00Z","v":54716,"vw":76.375484},{"c":76.225,"h":76.385,"l":76.19,"n":507,"o":76.345,"t":"2026-09-21T13:45:00Z","v":22242,"vw":76.261361},{"c":76.215,"h":76.305,"l":76.04,"n":455,"o":76.225,"t":"2026-09-21T14:00:00Z","v":16542,"vw":76.166843},{"c":76.22,"h":76.3,"l":76.17,"n":706,"o":76.17,"t":"2026-09-21T14:15:00Z","v":41407,"vw":76.2327},{"c":76.25,"h":76.2599,"l":76.14,"n":561,"o":76.19,"t":"2026-09-21T14:30:00Z","v":19523,"vw":76.206375},{"c":76.3,"h":76.39,"l":76.26,"n":410,"o":76.27,"t":"2026-09-21T14:45:00Z","v":16003,"vw":76.319531},{"c":76.45,"h":76.45,"l":76.275,"n":485,"o":76.28,"t":"2026-09-21T15:00:00Z","v":16262,"vw":76.37745},{"c":76.61,"h":76.645,"l":76.43,"n":585,"o":76.43,"t":"2026-09-21T15:15:00Z","v":16164,"vw":76.556049},{"c":76.61,"h":76.695,"l":76.59,"n":498,"o":76.61,"t":"2026-09-21T15:30:00Z","v":16026,"vw":76.632546},{"c":76.585,"h":76.69,"l":76.53,"n":562,"o":76.61,"t":"2026-09-21T15:45:00Z","v":20953,"vw":76.603914},{"c":76.79,"h":76.897,"l":76.55,"n":719,"o":76.55,"t":"2026-09-21T16:00:00Z","v":30075,"vw":76.770419},{"c":76.77,"h":76.86,"l":76.74,"n":648,"o":76.82,"t":"2026-09-21T16:15:00Z","v":19430,"vw":76.797767},{"c":76.905,"h":76.96,"l":76.77,"n":734,"o":76.77,"t":"2026-09-21T16:30:00Z","v":30866,"vw":76.904362},{"c":76.93,"h":76.9699,"l":76.87,"n":505,"o":76.925,"t":"2026-09-21T16:45:00Z","v":20010,"vw":76.923897},{"c":77.01,"h":77.01,"l":76.8801,"n":442,"o":76.94,"t":"2026-09-21T17:00:00Z","v":15349,"vw":76.962818},{"c":77.04,"h":77.045,"l":76.975,"n":596,"o":77,"t":"2026-09-21T17:15:00Z","v":24259,"vw":77.00213},{"c":76.905,"h":77.04,"l":76.87,"n":604,"o":77.04,"t":"2026-09-21T17:30:00Z","v":20367,"vw":76.940422},{"c":76.87,"h":76.91,"l":76.84,"n":582,"o":76.89,"t":"2026-09-21T17:45:00Z","v":24420,"vw":76.86708},{"c":76.92,"h":76.96,"l":76.88,"n":709,"o":76.88,"t":"2026-09-21T18:00:00Z","v":24390,"vw":76.927376},{"c":76.925,"h":76.935,"l":76.85,"n":806,"o":76.92,"t":"2026-09-21T18:15:00Z","v":35602,"vw":76.89382},{"c":76.97,"h":77.01,"l":76.93,"n":816,"o":76.93,"t":"2026-09-21T18:30:00Z","v":32195,"vw":76.965912},{"c":76.995,"h":77.02,"l":76.97,"n":804,"o":76.985,"t":"2026-09-21T18:45:00Z","v":24091,"vw":76.993193},{"c":76.9,"h":76.995,"l":76.9,"n":837,"o":76.995,"t":"2026-09-21T19:00:00Z","v":29773,"vw":76.948398},{"c":76.88,"h":76.91,"l":76.87,"n":1059,"o":76.89,"t":"2026-09-21T19:15:00Z","v":62123,"vw":76.88881},{"c":76.735,"h":76.88,"l":76.73,"n":1232,"o":76.88,"t":"2026-09-21T19:30:00Z","v":51147,"vw":76.789079},{"c":76.61,"h":76.785,"l":76.57,"n":2944,"o":76.74,"t":"2026-09-21T19:45:00Z","v":167473,"vw":76.674013},{"c":76.59,"h":76.61,"l":76.59,"n":47,"o":76.61,"t":"2026-09-21T20:00:00Z","v":499018,"vw":76.590105},{"c":76.8,"h":77,"l":76.8,"n":20,"o":77,"t":"2026-09-22T13:15:00Z","v":609,"vw":76.9},{"c":77.3425,"h":77.63,"l":76.93,"n":253,"o":77.39,"t":"2026-09-22T13:30:00Z","v":24104,"vw":77.33096},{"c":77.09,"h":77.34,"l":77.01,"n":595,"o":77.28,"t":"2026-09-22T13:45:00Z","v":24179,"vw":77.138535},{"c":77.165,"h":77.28,"l":77.09,"n":1786,"o":77.11,"t":"2026-09-22T14:00:00Z","v":176273,"vw":77.174101},{"c":77.11,"h":77.16,"l":76.93,"n":836,"o":77.13,"t":"2026-09-22T14:15:00Z","v":35697,"vw":77.059169},{"c":77,"h":77.16,"l":77,"n":1013,"o":77.1,"t":"2026-09-22T14:30:00Z","v":63334,"vw":77.096416},{"c":77.04,"h":77.09,"l":76.91,"n":702,"o":76.95,"t":"2026-09-22T14:45:00Z","v":30167,"vw":77.009376},{"c":77.34,"h":77.34,"l":77.04,"n":2280,"o":77.04,"t":"2026-09-22T15:00:00Z","v":177391,"vw":77.179918},{"c":77.173,"h":77.37,"l":77.15,"n":1016,"o":77.32,"t":"2026-09-22T15:15:00Z","v":45432,"vw":77.254862},{"c":77.08,"h":77.21,"l":77.05,"n":707,"o":77.143,"t":"2026-09-22T15:30:00Z","v":23685,"vw":77.100525},{"c":77.125,"h":77.13,"l":77.035,"n":680,"o":77.075,"t":"2026-09-22T15:45:00Z","v":25405,"vw":77.077499},{"c":77.14,"h":77.215,"l":77.08,"n":675,"o":77.14,"t":"2026-09-22T16:00:00Z","v":24544,"vw":77.159165},{"c":77.11,"h":77.175,"l":77.07,"n":556,"o":77.14,"t":"2026-09-22T16:15:00Z","v":22920,"vw":77.137367},{"c":77.105,"h":77.155,"l":77.1,"n":526,"o":77.12,"t":"2026-09-22T16:30:00Z","v":17741,"vw":77.131244},{"c":77.215,"h":77.325,"l":77.12,"n":983,"o":77.12,"t":"2026-09-22T16:45:00Z","v":80241,"vw":77.219969},{"c":77.08,"h":77.24,"l":77.08,"n":551,"o":77.23,"t":"2026-09-22T17:00:00Z","v":21409,"vw":77.141693},{"c":77.1375,"h":77.1499,"l":77.055,"n":493,"o":77.055,"t":"2026-09-22T17:15:00Z","v":20482,"vw":77.117843},{"c":77.235,"h":77.27,"l":77.15,"n":781,"o":77.155,"t":"2026-09-22T17:30:00Z","v":36674,"vw":77.22387},{"c":77.535,"h":77.535,"l":77.17,"n":1481,"o":77.25,"t":"2026-09-22T17:45:00Z","v":117726,"vw":77.270396},{"c":77.6,"h":77.66,"l":77.47,"n":1039,"o":77.535,"t":"2026-09-22T18:00:00Z","v":52750,"vw":77.559689},{"c":77.585,"h":77.62,"l":77.56,"n":621,"o":77.62,"t":"2026-09-22T18:15:00Z","v":21082,"vw":77.58678},{"c":77.34,"h":77.58,"l":77.33,"n":717,"o":77.57,"t":"2026-09-22T18:30:00Z","v":24186,"vw":77.434969},{"c":77.55,"h":77.56,"l":77.3152,"n":716,"o":77.3152,"t":"2026-09-22T18:45:00Z","v":24257,"vw":77.442114},{"c":77.46,"h":77.6,"l":77.36,"n":976,"o":77.54,"t":"2026-09-22T19:00:00Z","v":63482,"vw":77.496744},{"c":77.6,"h":77.685,"l":77.44,"n":1136,"o":77.455,"t":"2026-09-22T19:15:00Z","v":47026,"vw":77.564238},{"c":77.645,"h":77.755,"l":77.58,"n":1382,"o":77.6,"t":"2026-09-22T19:30:00Z","v":61673,"vw":77.666164},{"c":77.65,"h":77.835,"l":77.62,"n":3699,"o":77.65,"t":"2026-09-22T19:45:00Z","v":211747,"vw":77.712807},{"c":77.64,"h":77.64,"l":77.64,"n":55,"o":77.64,"t":"2026-09-22T20:00:00Z","v":493753,"vw":77.64},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-09-23T11:15:00Z","v":101,"vw":77.65},{"c":78.08,"h":78.43,"l":77.12,"n":405,"o":77.29,"t":"2026-09-23T13:30:00Z","v":39747,"vw":77.809381},{"c":77.95,"h":77.95,"l":77.57,"n":370,"o":77.945,"t":"2026-09-23T13:45:00Z","v":15981,"vw":77.794305},{"c":78.61,"h":78.61,"l":78.02,"n":504,"o":78.02,"t":"2026-09-23T14:00:00Z","v":19434,"vw":78.343996},{"c":78.165,"h":78.7221,"l":78.11,"n":614,"o":78.56,"t":"2026-09-23T14:15:00Z","v":29181,"vw":78.529751},{"c":78.22,"h":78.45,"l":78.18,"n":749,"o":78.18,"t":"2026-09-23T14:30:00Z","v":24117,"vw":78.313757},{"c":78.495,"h":78.495,"l":78.06,"n":880,"o":78.11,"t":"2026-09-23T14:45:00Z","v":30853,"vw":78.338692},{"c":78.525,"h":78.55,"l":78.44,"n":835,"o":78.495,"t":"2026-09-23T15:00:00Z","v":40594,"vw":78.492553},{"c":78.525,"h":78.665,"l":78.515,"n":709,"o":78.515,"t":"2026-09-23T15:15:00Z","v":30353,"vw":78.597946},{"c":78.545,"h":78.555,"l":78.44,"n":544,"o":78.52,"t":"2026-09-23T15:30:00Z","v":19394,"vw":78.496076},{"c":78.48,"h":78.56,"l":78.48,"n":555,"o":78.545,"t":"2026-09-23T15:45:00Z","v":19672,"vw":78.524013},{"c":78.55,"h":78.565,"l":78.42,"n":559,"o":78.46,"t":"2026-09-23T16:00:00Z","v":20348,"vw":78.483561},{"c":78.55,"h":78.55,"l":78.49,"n":511,"o":78.54,"t":"2026-09-23T16:15:00Z","v":24083,"vw":78.517933},{"c":78.5999,"h":78.5999,"l":78.53,"n":601,"o":78.55,"t":"2026-09-23T16:30:00Z","v":19952,"vw":78.560767},{"c":78.575,"h":78.66,"l":78.52,"n":508,"o":78.56,"t":"2026-09-23T16:45:00Z","v":22281,"vw":78.56288},{"c":78.635,"h":78.645,"l":78.43,"n":601,"o":78.59,"t":"2026-09-23T17:00:00Z","v":19848,"vw":78.551941},{"c":78.55,"h":78.61,"l":78.52,"n":503,"o":78.6,"t":"2026-09-23T17:15:00Z","v":23198,"vw":78.561589},{"c":78.5,"h":78.555,"l":78.405,"n":519,"o":78.555,"t":"2026-09-23T17:30:00Z","v":15724,"vw":78.486874},{"c":78.59,"h":78.59,"l":78.5,"n":549,"o":78.5,"t":"2026-09-23T17:45:00Z","v":17369,"vw":78.547172},{"c":78.565,"h":78.61,"l":78.52,"n":594,"o":78.58,"t":"2026-09-23T18:00:00Z","v":21710,"vw":78.560831},{"c":78.43,"h":78.5999,"l":78.43,"n":584,"o":78.565,"t":"2026-09-23T18:15:00Z","v":19040,"vw":78.540653},{"c":78.26,"h":78.45,"l":78.26,"n":572,"o":78.43,"t":"2026-09-23T18:30:00Z","v":17665,"vw":78.354236},{"c":78.04,"h":78.25,"l":77.99,"n":798,"o":78.25,"t":"2026-09-23T18:45:00Z","v":37117,"vw":78.059267},{"c":78.145,"h":78.16,"l":78.001,"n":920,"o":78.03,"t":"2026-09-23T19:00:00Z","v":39769,"vw":78.081686},{"c":78.25,"h":78.26,"l":78.14,"n":1086,"o":78.16,"t":"2026-09-23T19:15:00Z","v":54416,"vw":78.195643},{"c":78.38,"h":78.39,"l":78.19,"n":1300,"o":78.23,"t":"2026-09-23T19:30:00Z","v":66049,"vw":78.313013},{"c":78.42,"h":78.48,"l":78.3,"n":3811,"o":78.39,"t":"2026-09-23T19:45:00Z","v":231339,"vw":78.379005},{"c":78.37,"h":78.37,"l":78.37,"n":52,"o":78.37,"t":"2026-09-23T20:00:00Z","v":361333,"vw":78.37},{"c":78.45,"h":78.45,"l":78.45,"n":1,"o":78.45,"t":"2026-09-23T20:45:00Z","v":100,"vw":78.45},{"c":77.565,"h":78.305,"l":77.565,"n":448,"o":77.99,"t":"2026-09-24T13:30:00Z","v":32531,"vw":77.975723},{"c":78.075,"h":78.19,"l":77.49,"n":310,"o":77.49,"t":"2026-09-24T13:45:00Z","v":12913,"vw":77.961724},{"c":77.85,"h":78.1,"l":77.72,"n":522,"o":78,"t":"2026-09-24T14:00:00Z","v":23266,"vw":77.952537},{"c":77.57,"h":77.88,"l":77.57,"n":407,"o":77.84,"t":"2026-09-24T14:15:00Z","v":17995,"vw":77.742661},{"c":77.455,"h":77.5799,"l":77.4,"n":462,"o":77.55,"t":"2026-09-24T14:30:00Z","v":17473,"vw":77.496695},{"c":77.45,"h":77.46,"l":77.28,"n":613,"o":77.43,"t":"2026-09-24T14:45:00Z","v":24120,"vw":77.3927},{"c":77.4,"h":77.54,"l":77.33,"n":612,"o":77.45,"t":"2026-09-24T15:00:00Z","v":22847,"vw":77.441633},{"c":77.485,"h":77.57,"l":77.43,"n":665,"o":77.43,"t":"2026-09-24T15:15:00Z","v":26716,"vw":77.500334},{"c":77.45,"h":77.54,"l":77.42,"n":770,"o":77.48,"t":"2026-09-24T15:30:00Z","v":32789,"vw":77.487904},{"c":77.48,"h":77.51,"l":77.375,"n":532,"o":77.46,"t":"2026-09-24T15:45:00Z","v":21086,"vw":77.445088},{"c":77.46,"h":77.47,"l":77.36,"n":528,"o":77.47,"t":"2026-09-24T16:00:00Z","v":23635,"vw":77.426798},{"c":77.81,"h":77.995,"l":77.46,"n":999,"o":77.46,"t":"2026-09-24T16:15:00Z","v":41326,"vw":77.76652},{"c":77.9,"h":78.005,"l":77.77,"n":536,"o":77.815,"t":"2026-09-24T16:30:00Z","v":20482,"vw":77.864415},{"c":77.65,"h":77.88,"l":77.65,"n":459,"o":77.88,"t":"2026-09-24T16:45:00Z","v":15957,"vw":77.798232},{"c":77.62,"h":77.68,"l":77.58,"n":555,"o":77.64,"t":"2026-09-24T17:00:00Z","v":21708,"vw":77.647424},{"c":77.58,"h":77.6765,"l":77.55,"n":420,"o":77.6,"t":"2026-09-24T17:15:00Z","v":13873,"vw":77.599518},{"c":77.46,"h":77.61,"l":77.42,"n":739,"o":77.59,"t":"2026-09-24T17:30:00Z","v":26650,"vw":77.511663},{"c":77.49,"h":77.54,"l":77.41,"n":556,"o":77.42,"t":"2026-09-24T17:45:00Z","v":20135,"vw":77.497836},{"c":77.435,"h":77.485,"l":77.31,"n":786,"o":77.485,"t":"2026-09-24T18:00:00Z","v":27228,"vw":77.419376},{"c":77.64,"h":77.645,"l":77.445,"n":604,"o":77.445,"t":"2026-09-24T18:15:00Z","v":17449,"vw":77.528426},{"c":77.47,"h":77.63,"l":77.39,"n":921,"o":77.63,"t":"2026-09-24T18:30:00Z","v":34527,"vw":77.525158},{"c":77.23,"h":77.49,"l":77.23,"n":727,"o":77.49,"t":"2026-09-24T18:45:00Z","v":28853,"vw":77.388811},{"c":77.26,"h":77.275,"l":77.14,"n":807,"o":77.23,"t":"2026-09-24T19:00:00Z","v":30959,"vw":77.209402},{"c":77.32,"h":77.32,"l":77.18,"n":1202,"o":77.26,"t":"2026-09-24T19:15:00Z","v":56581,"vw":77.24952},{"c":77.28,"h":77.36,"l":77.2,"n":1677,"o":77.29,"t":"2026-09-24T19:30:00Z","v":113660,"vw":77.281818},{"c":77.15,"h":77.295,"l":77.095,"n":4790,"o":77.27,"t":"2026-09-24T19:45:00Z","v":320934,"vw":77.169979},{"c":77.15,"h":77.17,"l":77.15,"n":72,"o":77.17,"t":"2026-09-24T20:00:00Z","v":397568,"vw":77.150005},{"c":77.5,"h":77.5,"l":77.5,"n":9,"o":77.5,"t":"2026-09-25T09:00:00Z","v":788,"vw":77.5},{"c":77.5,"h":77.52,"l":77.5,"n":4,"o":77.52,"t":"2026-09-25T09:30:00Z","v":552,"vw":77.509921},{"c":76.99,"h":76.99,"l":76.99,"n":2,"o":76.99,"t":"2026-09-25T11:00:00Z","v":250,"vw":76.99},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-09-25T11:45:00Z","v":100,"vw":76.8},{"c":77.4,"h":77.58,"l":76.87,"n":784,"o":77.25,"t":"2026-09-25T13:30:00Z","v":68171,"vw":77.321677},{"c":77.455,"h":77.51,"l":77.2,"n":265,"o":77.2,"t":"2026-09-25T13:45:00Z","v":7085,"vw":77.391626},{"c":77.245,"h":77.435,"l":77.095,"n":370,"o":77.435,"t":"2026-09-25T14:00:00Z","v":12110,"vw":77.207692},{"c":77.32,"h":77.5099,"l":77.26,"n":323,"o":77.31,"t":"2026-09-25T14:15:00Z","v":9500,"vw":77.379915},{"c":77.13,"h":77.36,"l":77.13,"n":675,"o":77.325,"t":"2026-09-25T14:30:00Z","v":17448,"vw":77.217626},{"c":77.16,"h":77.255,"l":77.085,"n":920,"o":77.13,"t":"2026-09-25T14:45:00Z","v":43392,"vw":77.170167},{"c":77.335,"h":77.43,"l":77.16,"n":805,"o":77.16,"t":"2026-09-25T15:00:00Z","v":24241,"vw":77.269363},{"c":77.38,"h":77.44,"l":77.26,"n":600,"o":77.33,"t":"2026-09-25T15:15:00Z","v":23590,"vw":77.353033},{"c":77.28,"h":77.475,"l":77.26,"n":613,"o":77.395,"t":"2026-09-25T15:30:00Z","v":13239,"vw":77.347113},{"c":77.635,"h":77.635,"l":77.32,"n":473,"o":77.32,"t":"2026-09-25T15:45:00Z","v":15082,"vw":77.51474},{"c":78.07,"h":78.155,"l":77.64,"n":552,"o":77.67,"t":"2026-09-25T16:00:00Z","v":15759,"vw":77.931306},{"c":78.06,"h":78.1,"l":77.95,"n":515,"o":78.1,"t":"2026-09-25T16:15:00Z","v":13994,"vw":78.019988},{"c":78.14,"h":78.16,"l":77.985,"n":644,"o":78.07,"t":"2026-09-25T16:30:00Z","v":17601,"vw":78.066332},{"c":77.88,"h":78.13,"l":77.88,"n":629,"o":78.11,"t":"2026-09-25T16:45:00Z","v":22563,"vw":77.971899},{"c":77.91,"h":77.97,"l":77.86,"n":469,"o":77.86,"t":"2026-09-25T17:00:00Z","v":14030,"vw":77.923497},{"c":77.92,"h":77.93,"l":77.84,"n":648,"o":77.9001,"t":"2026-09-25T17:15:00Z","v":23676,"vw":77.895209},{"c":77.94,"h":77.96,"l":77.79,"n":713,"o":77.93,"t":"2026-09-25T17:30:00Z","v":31305,"vw":77.896345},{"c":77.96,"h":78,"l":77.91,"n":594,"o":77.935,"t":"2026-09-25T17:45:00Z","v":18630,"vw":77.96001},{"c":77.905,"h":77.96,"l":77.82,"n":693,"o":77.96,"t":"2026-09-25T18:00:00Z","v":20379,"vw":77.867994},{"c":77.76,"h":77.91,"l":77.76,"n":597,"o":77.9,"t":"2026-09-25T18:15:00Z","v":15210,"vw":77.823932},{"c":77.795,"h":77.84,"l":77.77,"n":819,"o":77.81,"t":"2026-09-25T18:30:00Z","v":25226,"vw":77.801581},{"c":77.71,"h":77.815,"l":77.705,"n":965,"o":77.81,"t":"2026-09-25T18:45:00Z","v":29612,"vw":77.772887},{"c":77.7977,"h":77.7977,"l":77.5966,"n":1065,"o":77.72,"t":"2026-09-25T19:00:00Z","v":31631,"vw":77.707163},{"c":77.8,"h":77.82,"l":77.72,"n":1028,"o":77.79,"t":"2026-09-25T19:15:00Z","v":40971,"vw":77.789672},{"c":77.96,"h":77.965,"l":77.8,"n":1300,"o":77.81,"t":"2026-09-25T19:30:00Z","v":53393,"vw":77.890875},{"c":77.9,"h":78.08,"l":77.84,"n":3618,"o":77.96,"t":"2026-09-25T19:45:00Z","v":208408,"vw":77.932644},{"c":77.86,"h":77.86,"l":77.86,"n":53,"o":77.86,"t":"2026-09-25T20:00:00Z","v":278916,"vw":77.86},{"c":77.805,"h":78.04,"l":77.4375,"n":196,"o":77.61,"t":"2026-09-28T13:30:00Z","v":8996,"vw":77.682411},{"c":78.085,"h":78.27,"l":77.6668,"n":233,"o":77.88,"t":"2026-09-28T13:45:00Z","v":6384,"vw":78.003492},{"c":78.09,"h":78.25,"l":77.965,"n":358,"o":78.02,"t":"2026-09-28T14:00:00Z","v":12811,"vw":78.094453},{"c":78.235,"h":78.27,"l":78.0631,"n":479,"o":78.14,"t":"2026-09-28T14:15:00Z","v":18689,"vw":78.183122},{"c":78.16,"h":78.235,"l":78.065,"n":280,"o":78.235,"t":"2026-09-28T14:30:00Z","v":10110,"vw":78.148758},{"c":77.705,"h":78.16,"l":77.7,"n":500,"o":78.16,"t":"2026-09-28T14:45:00Z","v":21753,"vw":78.004764},{"c":77.43,"h":77.62,"l":77.43,"n":467,"o":77.62,"t":"2026-09-28T15:00:00Z","v":14749,"vw":77.54038},{"c":77.435,"h":77.49,"l":77.3618,"n":557,"o":77.435,"t":"2026-09-28T15:15:00Z","v":18438,"vw":77.420593},{"c":77.47,"h":77.6,"l":77.4135,"n":443,"o":77.46,"t":"2026-09-28T15:30:00Z","v":16296,"vw":77.531504},{"c":77.285,"h":77.47,"l":77.285,"n":445,"o":77.45,"t":"2026-09-28T15:45:00Z","v":13958,"vw":77.342968},{"c":77.49,"h":77.5,"l":77.31,"n":588,"o":77.31,"t":"2026-09-28T16:00:00Z","v":19348,"vw":77.379341},{"c":78.005,"h":78.05,"l":77.48,"n":803,"o":77.48,"t":"2026-09-28T16:15:00Z","v":33014,"vw":77.706385},{"c":77.73,"h":77.96,"l":77.625,"n":735,"o":77.96,"t":"2026-09-28T16:30:00Z","v":23480,"vw":77.759958},{"c":77.6,"h":77.805,"l":77.56,"n":529,"o":77.77,"t":"2026-09-28T16:45:00Z","v":13951,"vw":77.646815},{"c":77.92,"h":78.135,"l":77.57,"n":785,"o":77.62,"t":"2026-09-28T17:00:00Z","v":32384,"vw":77.838541},{"c":77.715,"h":77.9,"l":77.71,"n":360,"o":77.87,"t":"2026-09-28T17:15:00Z","v":11370,"vw":77.800368},{"c":77.93,"h":77.93,"l":77.74,"n":497,"o":77.74,"t":"2026-09-28T17:30:00Z","v":15422,"vw":77.81626},{"c":78.18,"h":78.18,"l":77.88,"n":557,"o":77.93,"t":"2026-09-28T17:45:00Z","v":23518,"vw":78.059642},{"c":78.3286,"h":78.33,"l":78.04,"n":912,"o":78.16,"t":"2026-09-28T18:00:00Z","v":62333,"vw":78.161593},{"c":78.199,"h":78.345,"l":78.15,"n":644,"o":78.3352,"t":"2026-09-28T18:15:00Z","v":23564,"vw":78.254586},{"c":78.26,"h":78.4,"l":78.115,"n":1423,"o":78.18,"t":"2026-09-28T18:30:00Z","v":121738,"vw":78.311284},{"c":78.245,"h":78.255,"l":78.11,"n":824,"o":78.24,"t":"2026-09-28T18:45:00Z","v":53150,"vw":78.207133},{"c":78.24,"h":78.26,"l":78.085,"n":690,"o":78.22,"t":"2026-09-28T19:00:00Z","v":23695,"vw":78.174286},{"c":78.44,"h":78.48,"l":78.17,"n":1000,"o":78.22,"t":"2026-09-28T19:15:00Z","v":37536,"vw":78.326971},{"c":78.47,"h":78.5,"l":78.33,"n":1025,"o":78.42,"t":"2026-09-28T19:30:00Z","v":43454,"vw":78.426805},{"c":78.28,"h":78.52,"l":78.19,"n":4102,"o":78.5,"t":"2026-09-28T19:45:00Z","v":241279,"vw":78.313602},{"c":78.25,"h":78.25,"l":78.25,"n":61,"o":78.25,"t":"2026-09-28T20:00:00Z","v":399699,"vw":78.25},{"c":79.19,"h":79.19,"l":79.19,"n":1,"o":79.19,"t":"2026-09-28T21:00:00Z","v":100,"vw":79.19},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-09-29T13:15:00Z","v":116,"vw":78.2},{"c":78.39,"h":78.52,"l":77.51,"n":460,"o":78,"t":"2026-09-29T13:30:00Z","v":27228,"vw":78.039891},{"c":77.78,"h":78.415,"l":77.7357,"n":329,"o":78.395,"t":"2026-09-29T13:45:00Z","v":8544,"vw":78.058421},{"c":77.925,"h":78.07,"l":77.81,"n":436,"o":77.81,"t":"2026-09-29T14:00:00Z","v":13757,"vw":77.926166},{"c":77.685,"h":77.92,"l":77.61,"n":452,"o":77.8809,"t":"2026-09-29T14:15:00Z","v":16397,"vw":77.748233},{"c":77.795,"h":77.795,"l":77.49,"n":573,"o":77.74,"t":"2026-09-29T14:30:00Z","v":18124,"vw":77.654521},{"c":77.805,"h":77.835,"l":77.675,"n":477,"o":77.75,"t":"2026-09-29T14:45:00Z","v":12463,"vw":77.767658},{"c":77.625,"h":77.805,"l":77.55,"n":538,"o":77.805,"t":"2026-09-29T15:00:00Z","v":19144,"vw":77.665761},{"c":77.5,"h":77.8,"l":77.5,"n":762,"o":77.69,"t":"2026-09-29T15:15:00Z","v":27863,"vw":77.719889},{"c":77.725,"h":77.75,"l":77.515,"n":641,"o":77.53,"t":"2026-09-29T15:30:00Z","v":28110,"vw":77.65178},{"c":77.58,"h":77.83,"l":77.58,"n":813,"o":77.73,"t":"2026-09-29T15:45:00Z","v":38986,"vw":77.693758},{"c":77.625,"h":77.64,"l":77.48,"n":587,"o":77.595,"t":"2026-09-29T16:00:00Z","v":18116,"vw":77.578192},{"c":77.71,"h":77.75,"l":77.61,"n":714,"o":77.625,"t":"2026-09-29T16:15:00Z","v":33719,"vw":77.679346},{"c":77.61,"h":77.725,"l":77.61,"n":423,"o":77.725,"t":"2026-09-29T16:30:00Z","v":14821,"vw":77.651535},{"c":77.65,"h":77.66,"l":77.545,"n":730,"o":77.625,"t":"2026-09-29T16:45:00Z","v":28598,"vw":77.612496},{"c":77.72,"h":77.74,"l":77.65,"n":521,"o":77.65,"t":"2026-09-29T17:00:00Z","v":24278,"vw":77.689973},{"c":77.705,"h":77.74,"l":77.635,"n":489,"o":77.72,"t":"2026-09-29T17:15:00Z","v":18154,"vw":77.674332},{"c":77.83,"h":77.83,"l":77.69,"n":556,"o":77.7,"t":"2026-09-29T17:30:00Z","v":16531,"vw":77.750563},{"c":77.8,"h":77.935,"l":77.8,"n":617,"o":77.85,"t":"2026-09-29T17:45:00Z","v":22254,"vw":77.830626},{"c":77.625,"h":77.94,"l":77.625,"n":918,"o":77.82,"t":"2026-09-29T18:00:00Z","v":28708,"vw":77.811893},{"c":77.58,"h":77.745,"l":77.525,"n":736,"o":77.615,"t":"2026-09-29T18:15:00Z","v":20794,"vw":77.644655},{"c":77.655,"h":77.785,"l":77.505,"n":1016,"o":77.555,"t":"2026-09-29T18:30:00Z","v":34592,"vw":77.620412},{"c":77.79,"h":77.79,"l":77.69,"n":887,"o":77.7,"t":"2026-09-29T18:45:00Z","v":29328,"vw":77.741597},{"c":77.745,"h":77.81,"l":77.7,"n":986,"o":77.795,"t":"2026-09-29T19:00:00Z","v":33757,"vw":77.743007},{"c":77.765,"h":77.77,"l":77.64,"n":1144,"o":77.745,"t":"2026-09-29T19:15:00Z","v":36952,"vw":77.713388},{"c":77.915,"h":77.95,"l":77.73,"n":1349,"o":77.8,"t":"2026-09-29T19:30:00Z","v":46660,"vw":77.85218},{"c":78.08,"h":78.115,"l":77.92,"n":3807,"o":77.925,"t":"2026-09-29T19:45:00Z","v":257821,"vw":78.009725},{"c":78.1,"h":78.1,"l":78.1,"n":60,"o":78.1,"t":"2026-09-29T20:00:00Z","v":305255,"vw":78.1},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-09-30T12:30:00Z","v":135,"vw":78.46},{"c":77.88,"h":78.17,"l":77.59,"n":189,"o":78.04,"t":"2026-09-30T13:30:00Z","v":10569,"vw":77.971297},{"c":77.75,"h":78.09,"l":77.68,"n":188,"o":77.96,"t":"2026-09-30T13:45:00Z","v":8685,"vw":77.949274},{"c":77.73,"h":77.96,"l":77.65,"n":332,"o":77.75,"t":"2026-09-30T14:00:00Z","v":13251,"vw":77.845783},{"c":77.53,"h":77.8,"l":77.5,"n":257,"o":77.72,"t":"2026-09-30T14:15:00Z","v":10377,"vw":77.629161},{"c":77.34,"h":77.46,"l":77.3,"n":445,"o":77.41,"t":"2026-09-30T14:30:00Z","v":17561,"vw":77.386164},{"c":77.25,"h":77.5,"l":77.25,"n":456,"o":77.34,"t":"2026-09-30T14:45:00Z","v":19591,"vw":77.399574},{"c":77.29,"h":77.3917,"l":77.15,"n":427,"o":77.25,"t":"2026-09-30T15:00:00Z","v":15164,"vw":77.270406},{"c":77.41,"h":77.43,"l":77.245,"n":591,"o":77.33,"t":"2026-09-30T15:15:00Z","v":21017,"vw":77.338167},{"c":77.195,"h":77.38,"l":77.19,"n":497,"o":77.38,"t":"2026-09-30T15:30:00Z","v":17431,"vw":77.258775},{"c":77.165,"h":77.235,"l":77.16,"n":355,"o":77.195,"t":"2026-09-30T15:45:00Z","v":12267,"vw":77.192479},{"c":77.305,"h":77.35,"l":77.17,"n":488,"o":77.195,"t":"2026-09-30T16:00:00Z","v":16970,"vw":77.298127},{"c":77.35,"h":77.38,"l":77.225,"n":446,"o":77.305,"t":"2026-09-30T16:15:00Z","v":15789,"vw":77.311676},{"c":77.455,"h":77.48,"l":77.33,"n":402,"o":77.365,"t":"2026-09-30T16:30:00Z","v":18237,"vw":77.396415},{"c":77.365,"h":77.455,"l":77.335,"n":456,"o":77.455,"t":"2026-09-30T16:45:00Z","v":15462,"vw":77.381342},{"c":77.4,"h":77.41,"l":77.3,"n":442,"o":77.35,"t":"2026-09-30T17:00:00Z","v":15238,"vw":77.35156},{"c":77.37,"h":77.39,"l":77.33,"n":469,"o":77.39,"t":"2026-09-30T17:15:00Z","v":22672,"vw":77.359432},{"c":77.475,"h":77.51,"l":77.34,"n":576,"o":77.4,"t":"2026-09-30T17:30:00Z","v":25444,"vw":77.410678},{"c":77.4,"h":77.44,"l":77.29,"n":557,"o":77.44,"t":"2026-09-30T17:45:00Z","v":21275,"vw":77.354009},{"c":77.305,"h":77.41,"l":77.24,"n":642,"o":77.41,"t":"2026-09-30T18:00:00Z","v":23091,"vw":77.299166},{"c":77.15,"h":77.36,"l":77.115,"n":712,"o":77.31,"t":"2026-09-30T18:15:00Z","v":24403,"vw":77.247403},{"c":77.185,"h":77.255,"l":77.13,"n":711,"o":77.15,"t":"2026-09-30T18:30:00Z","v":32736,"vw":77.183577},{"c":77.19,"h":77.23,"l":77.135,"n":706,"o":77.19,"t":"2026-09-30T18:45:00Z","v":29667,"vw":77.176427},{"c":77.07,"h":77.19,"l":76.96,"n":843,"o":77.165,"t":"2026-09-30T19:00:00Z","v":33899,"vw":77.043699},{"c":77.15,"h":77.15,"l":77.045,"n":850,"o":77.08,"t":"2026-09-30T19:15:00Z","v":35899,"vw":77.105437},{"c":77.13,"h":77.17,"l":76.991,"n":1608,"o":77.145,"t":"2026-09-30T19:30:00Z","v":85495,"vw":77.091379},{"c":76.84,"h":77.13,"l":76.79,"n":3908,"o":77.13,"t":"2026-09-30T19:45:00Z","v":242066,"vw":76.933506},{"c":76.84,"h":76.84,"l":76.84,"n":65,"o":76.84,"t":"2026-09-30T20:00:00Z","v":583469,"vw":76.84},{"c":76.695,"h":77.25,"l":76.55,"n":360,"o":76.85,"t":"2026-10-01T13:30:00Z","v":18436,"vw":76.950064},{"c":76.85,"h":77.175,"l":76.7675,"n":564,"o":76.7675,"t":"2026-10-01T13:45:00Z","v":21552,"vw":76.960499},{"c":76.57,"h":76.73,"l":76.44,"n":463,"o":76.73,"t":"2026-10-01T14:00:00Z","v":18781,"vw":76.558649},{"c":76.5775,"h":76.82,"l":76.57,"n":454,"o":76.57,"t":"2026-10-01T14:15:00Z","v":22560,"vw":76.638915},{"c":76.66,"h":76.8403,"l":76.495,"n":677,"o":76.63,"t":"2026-10-01T14:30:00Z","v":25007,"vw":76.629949},{"c":76.67,"h":76.7575,"l":76.48,"n":698,"o":76.66,"t":"2026-10-01T14:45:00Z","v":38255,"vw":76.601643},{"c":76.655,"h":76.75,"l":76.505,"n":583,"o":76.74,"t":"2026-10-01T15:00:00Z","v":18103,"vw":76.609941},{"c":76.815,"h":76.87,"l":76.6,"n":672,"o":76.6,"t":"2026-10-01T15:15:00Z","v":15327,"vw":76.703402},{"c":77.105,"h":77.2,"l":76.78,"n":741,"o":76.79,"t":"2026-10-01T15:30:00Z","v":18168,"vw":77.018539},{"c":77.2,"h":77.325,"l":77.08,"n":566,"o":77.115,"t":"2026-10-01T15:45:00Z","v":19373,"vw":77.153006},{"c":77.395,"h":77.45,"l":77.27,"n":650,"o":77.34,"t":"2026-10-01T16:00:00Z","v":20203,"vw":77.368299},{"c":77.45,"h":77.49,"l":77.3841,"n":607,"o":77.41,"t":"2026-10-01T16:15:00Z","v":20303,"vw":77.438828},{"c":77.49,"h":77.62,"l":77.425,"n":675,"o":77.47,"t":"2026-10-01T16:30:00Z","v":16375,"vw":77.516052},{"c":77.43,"h":77.495,"l":77.36,"n":784,"o":77.495,"t":"2026-10-01T16:45:00Z","v":25098,"vw":77.412169},{"c":77.445,"h":77.55,"l":77.43,"n":587,"o":77.44,"t":"2026-10-01T17:00:00Z","v":12970,"vw":77.482721},{"c":77.38,"h":77.62,"l":77.38,"n":805,"o":77.44,"t":"2026-10-01T17:15:00Z","v":24868,"vw":77.554857},{"c":77.63,"h":77.67,"l":77.4,"n":715,"o":77.42,"t":"2026-10-01T17:30:00Z","v":24779,"vw":77.563915},{"c":77.315,"h":77.64,"l":77.285,"n":811,"o":77.62,"t":"2026-10-01T17:45:00Z","v":35702,"vw":77.368348},{"c":77.51,"h":77.51,"l":77.26,"n":731,"o":77.28,"t":"2026-10-01T18:00:00Z","v":19161,"vw":77.355681},{"c":77.54,"h":77.65,"l":77.48,"n":613,"o":77.51,"t":"2026-10-01T18:15:00Z","v":19210,"vw":77.583972},{"c":77.585,"h":77.675,"l":77.495,"n":805,"o":77.525,"t":"2026-10-01T18:30:00Z","v":23983,"vw":77.572572},{"c":77.52,"h":77.59,"l":77.48,"n":732,"o":77.555,"t":"2026-10-01T18:45:00Z","v":18576,"vw":77.525758},{"c":77.56,"h":77.5798,"l":77.45,"n":703,"o":77.5,"t":"2026-10-01T19:00:00Z","v":21262,"vw":77.521194},{"c":77.6,"h":77.62,"l":77.535,"n":1148,"o":77.56,"t":"2026-10-01T19:15:00Z","v":35733,"vw":77.56598},{"c":77.73,"h":77.75,"l":77.59,"n":1262,"o":77.61,"t":"2026-10-01T19:30:00Z","v":39206,"vw":77.678819},{"c":77.78,"h":77.78,"l":77.6,"n":3795,"o":77.71,"t":"2026-10-01T19:45:00Z","v":196692,"vw":77.705068},{"c":77.76,"h":77.76,"l":77.76,"n":62,"o":77.76,"t":"2026-10-01T20:00:00Z","v":265802,"vw":77.76},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-10-01T23:30:00Z","v":120,"vw":77.76},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-02T12:30:00Z","v":100,"vw":78.26},{"c":78.3,"h":78.765,"l":77.83,"n":403,"o":78.37,"t":"2026-10-02T13:30:00Z","v":18869,"vw":78.396429},{"c":78.005,"h":78.645,"l":77.95,"n":567,"o":78.37,"t":"2026-10-02T13:45:00Z","v":22537,"vw":78.33088},{"c":78.265,"h":78.3,"l":77.9,"n":530,"o":77.9,"t":"2026-10-02T14:00:00Z","v":19149,"vw":78.071731},{"c":78.085,"h":78.225,"l":78.03,"n":679,"o":78.21,"t":"2026-10-02T14:15:00Z","v":18386,"vw":78.138064},{"c":78.36,"h":78.36,"l":78.02,"n":479,"o":78.1,"t":"2026-10-02T14:30:00Z","v":10079,"vw":78.196913},{"c":78.545,"h":78.665,"l":78.34,"n":695,"o":78.35,"t":"2026-10-02T14:45:00Z","v":19492,"vw":78.468452},{"c":78.455,"h":78.59,"l":78.345,"n":750,"o":78.59,"t":"2026-10-02T15:00:00Z","v":24656,"vw":78.479399},{"c":78.48,"h":78.56,"l":78.2569,"n":706,"o":78.5,"t":"2026-10-02T15:15:00Z","v":30809,"vw":78.395408},{"c":78.57,"h":78.71,"l":78.47,"n":700,"o":78.48,"t":"2026-10-02T15:30:00Z","v":18705,"vw":78.597066},{"c":78.59,"h":78.64,"l":78.545,"n":662,"o":78.55,"t":"2026-10-02T15:45:00Z","v":18281,"vw":78.577508},{"c":78.38,"h":78.59,"l":78.37,"n":642,"o":78.59,"t":"2026-10-02T16:00:00Z","v":18529,"vw":78.462827},{"c":78.25,"h":78.39,"l":78.1701,"n":670,"o":78.37,"t":"2026-10-02T16:15:00Z","v":23150,"vw":78.249597},{"c":78.285,"h":78.35,"l":78.24,"n":702,"o":78.26,"t":"2026-10-02T16:30:00Z","v":16826,"vw":78.271045},{"c":78.39,"h":78.43,"l":78.285,"n":621,"o":78.285,"t":"2026-10-02T16:45:00Z","v":15685,"vw":78.370106},{"c":78.34,"h":78.47,"l":78.305,"n":684,"o":78.42,"t":"2026-10-02T17:00:00Z","v":16832,"vw":78.407815},{"c":78.285,"h":78.4,"l":78.23,"n":543,"o":78.372,"t":"2026-10-02T17:15:00Z","v":15928,"vw":78.302868},{"c":78.43,"h":78.45,"l":78.3,"n":659,"o":78.3,"t":"2026-10-02T17:30:00Z","v":19466,"vw":78.391659},{"c":78.42,"h":78.45,"l":78.31,"n":586,"o":78.44,"t":"2026-10-02T17:45:00Z","v":18015,"vw":78.388557},{"c":78.255,"h":78.46,"l":78.215,"n":704,"o":78.425,"t":"2026-10-02T18:00:00Z","v":27327,"vw":78.4011},{"c":78.13,"h":78.315,"l":78.125,"n":709,"o":78.29,"t":"2026-10-02T18:15:00Z","v":29295,"vw":78.208542},{"c":78.21,"h":78.235,"l":78.13,"n":929,"o":78.15,"t":"2026-10-02T18:30:00Z","v":48714,"vw":78.155504},{"c":78.27,"h":78.3,"l":78.21,"n":1029,"o":78.235,"t":"2026-10-02T18:45:00Z","v":25916,"vw":78.254711},{"c":78.24,"h":78.32,"l":78.215,"n":887,"o":78.27,"t":"2026-10-02T19:00:00Z","v":22976,"vw":78.264241},{"c":78.31,"h":78.325,"l":78.24,"n":1075,"o":78.24,"t":"2026-10-02T19:15:00Z","v":34444,"vw":78.294334},{"c":78.205,"h":78.4,"l":78.205,"n":1499,"o":78.32,"t":"2026-10-02T19:30:00Z","v":51013,"vw":78.293722},{"c":77.99,"h":78.22,"l":77.95,"n":3884,"o":78.19,"t":"2026-10-02T19:45:00Z","v":192414,"vw":78.084522},{"c":78,"h":78,"l":78,"n":46,"o":78,"t":"2026-10-02T20:00:00Z","v":419839,"vw":78},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-05T12:15:00Z","v":100,"vw":78},{"c":77.395,"h":77.64,"l":77.08,"n":288,"o":77.64,"t":"2026-10-05T13:30:00Z","v":16974,"vw":77.448478},{"c":77.64,"h":77.695,"l":77.2,"n":895,"o":77.32,"t":"2026-10-05T13:45:00Z","v":56032,"vw":77.356173},{"c":78.035,"h":78.15,"l":77.57,"n":614,"o":77.7,"t":"2026-10-05T14:00:00Z","v":17935,"vw":77.808451},{"c":78.495,"h":78.55,"l":78.14,"n":438,"o":78.14,"t":"2026-10-05T14:15:00Z","v":12864,"vw":78.440227},{"c":78.29,"h":78.53,"l":78.145,"n":666,"o":78.53,"t":"2026-10-05T14:30:00Z","v":23272,"vw":78.295013},{"c":78.235,"h":78.32,"l":78.08,"n":1009,"o":78.32,"t":"2026-10-05T14:45:00Z","v":52167,"vw":78.148973},{"c":78.23,"h":78.29,"l":78.135,"n":737,"o":78.29,"t":"2026-10-05T15:00:00Z","v":29950,"vw":78.20378},{"c":78.355,"h":78.375,"l":78.16,"n":765,"o":78.21,"t":"2026-10-05T15:15:00Z","v":29939,"vw":78.276214},{"c":78.495,"h":78.5,"l":78.275,"n":564,"o":78.32,"t":"2026-10-05T15:30:00Z","v":16555,"vw":78.383946},{"c":78.56,"h":78.585,"l":78.45,"n":542,"o":78.46,"t":"2026-10-05T15:45:00Z","v":19174,"vw":78.529022},{"c":78.67,"h":78.685,"l":78.525,"n":727,"o":78.54,"t":"2026-10-05T16:00:00Z","v":22369,"vw":78.589047},{"c":78.765,"h":78.775,"l":78.635,"n":692,"o":78.65,"t":"2026-10-05T16:15:00Z","v":22312,"vw":78.713123},{"c":78.94,"h":78.95,"l":78.79,"n":540,"o":78.79,"t":"2026-10-05T16:30:00Z","v":13732,"vw":78.851084},{"c":78.81,"h":78.97,"l":78.76,"n":1056,"o":78.94,"t":"2026-10-05T16:45:00Z","v":53169,"vw":78.808586},{"c":78.77,"h":78.81,"l":78.745,"n":614,"o":78.81,"t":"2026-10-05T17:00:00Z","v":18975,"vw":78.773905},{"c":78.835,"h":78.835,"l":78.745,"n":725,"o":78.77,"t":"2026-10-05T17:15:00Z","v":24755,"vw":78.771888},{"c":78.865,"h":78.87,"l":78.79,"n":667,"o":78.835,"t":"2026-10-05T17:30:00Z","v":25277,"vw":78.845855},{"c":79.175,"h":79.175,"l":78.89,"n":717,"o":78.89,"t":"2026-10-05T17:45:00Z","v":26835,"vw":79.0079},{"c":79.335,"h":79.37,"l":79.19,"n":932,"o":79.19,"t":"2026-10-05T18:00:00Z","v":38207,"vw":79.25804},{"c":79.18,"h":79.37,"l":79.18,"n":946,"o":79.365,"t":"2026-10-05T18:15:00Z","v":33528,"vw":79.263623},{"c":79.17,"h":79.24,"l":79.14,"n":760,"o":79.19,"t":"2026-10-05T18:30:00Z","v":26609,"vw":79.200337},{"c":79.165,"h":79.17,"l":79.09,"n":864,"o":79.17,"t":"2026-10-05T18:45:00Z","v":29207,"vw":79.134364},{"c":79.24,"h":79.275,"l":79.13,"n":1058,"o":79.165,"t":"2026-10-05T19:00:00Z","v":36584,"vw":79.187476},{"c":79.18,"h":79.295,"l":79.13,"n":1406,"o":79.255,"t":"2026-10-05T19:15:00Z","v":55955,"vw":79.216238},{"c":79.03,"h":79.185,"l":78.92,"n":1450,"o":79.185,"t":"2026-10-05T19:30:00Z","v":67410,"vw":79.008257},{"c":78.86,"h":79.035,"l":78.775,"n":4209,"o":79.01,"t":"2026-10-05T19:45:00Z","v":276988,"vw":78.859285},{"c":78.83,"h":78.86,"l":78.83,"n":71,"o":78.86,"t":"2026-10-05T20:00:00Z","v":843259,"vw":78.830029},{"c":79.375,"h":79.42,"l":78.93,"n":98,"o":79.22,"t":"2026-10-06T13:30:00Z","v":18757,"vw":79.206108},{"c":79.51,"h":79.62,"l":79.23,"n":370,"o":79.52,"t":"2026-10-06T13:45:00Z","v":16625,"vw":79.445519},{"c":79.12,"h":79.43,"l":79.12,"n":695,"o":79.43,"t":"2026-10-06T14:00:00Z","v":34311,"vw":79.327934},{"c":78.835,"h":79.11,"l":78.79,"n":287,"o":79.11,"t":"2026-10-06T14:15:00Z","v":9333,"vw":78.876259},{"c":78.96,"h":79.205,"l":78.91,"n":358,"o":78.91,"t":"2026-10-06T14:30:00Z","v":11183,"vw":79.093466},{"c":79.145,"h":79.15,"l":79.03,"n":287,"o":79.03,"t":"2026-10-06T14:45:00Z","v":7518,"vw":79.097986},{"c":79.41,"h":79.41,"l":79.12,"n":430,"o":79.135,"t":"2026-10-06T15:00:00Z","v":12781,"vw":79.263777},{"c":79.6,"h":79.67,"l":79.5,"n":764,"o":79.5,"t":"2026-10-06T15:15:00Z","v":39338,"vw":79.602568},{"c":79.645,"h":79.67,"l":79.555,"n":551,"o":79.58,"t":"2026-10-06T15:30:00Z","v":24016,"vw":79.605189},{"c":79.72,"h":79.73,"l":79.61,"n":564,"o":79.68,"t":"2026-10-06T15:45:00Z","v":25574,"vw":79.675122},{"c":79.62,"h":79.7,"l":79.57,"n":604,"o":79.7,"t":"2026-10-06T16:00:00Z","v":20646,"vw":79.623271},{"c":79.59,"h":79.67,"l":79.55,"n":560,"o":79.62,"t":"2026-10-06T16:15:00Z","v":22885,"vw":79.621764},{"c":79.65,"h":79.65,"l":79.57,"n":419,"o":79.59,"t":"2026-10-06T16:30:00Z","v":19334,"vw":79.615561},{"c":79.49,"h":79.65,"l":79.48,"n":585,"o":79.65,"t":"2026-10-06T16:45:00Z","v":20522,"vw":79.562417},{"c":79.475,"h":79.54,"l":79.45,"n":392,"o":79.45,"t":"2026-10-06T17:00:00Z","v":11849,"vw":79.495629},{"c":79.11,"h":79.49,"l":79.1,"n":933,"o":79.475,"t":"2026-10-06T17:15:00Z","v":53417,"vw":79.254412},{"c":79.23,"h":79.26,"l":79.07,"n":1049,"o":79.09,"t":"2026-10-06T17:30:00Z","v":40027,"vw":79.190545},{"c":79.085,"h":79.25,"l":79.085,"n":776,"o":79.23,"t":"2026-10-06T17:45:00Z","v":32423,"vw":79.182786},{"c":79.03,"h":79.17,"l":79.01,"n":881,"o":79.11,"t":"2026-10-06T18:00:00Z","v":43494,"vw":79.090611},{"c":78.87,"h":79.07,"l":78.87,"n":681,"o":79.05,"t":"2026-10-06T18:15:00Z","v":44340,"vw":79.018226},{"c":78.955,"h":78.955,"l":78.86,"n":1101,"o":78.87,"t":"2026-10-06T18:30:00Z","v":60547,"vw":78.90726},{"c":78.96,"h":78.975,"l":78.86,"n":947,"o":78.94,"t":"2026-10-06T18:45:00Z","v":48017,"vw":78.910661},{"c":78.98,"h":79.01,"l":78.91,"n":1126,"o":78.96,"t":"2026-10-06T19:00:00Z","v":52601,"vw":78.953784},{"c":78.8501,"h":79.01,"l":78.815,"n":1338,"o":78.995,"t":"2026-10-06T19:15:00Z","v":69184,"vw":78.91587},{"c":78.7,"h":78.87,"l":78.67,"n":1409,"o":78.85,"t":"2026-10-06T19:30:00Z","v":86371,"vw":78.805665},{"c":78.89,"h":78.91,"l":78.64,"n":3058,"o":78.7,"t":"2026-10-06T19:45:00Z","v":151060,"vw":78.76664},{"c":78.89,"h":78.89,"l":78.89,"n":77,"o":78.89,"t":"2026-10-06T20:00:00Z","v":374811,"vw":78.89},{"c":78.4065,"h":78.795,"l":78.03,"n":447,"o":78.38,"t":"2026-10-07T13:30:00Z","v":34577,"vw":78.546497},{"c":77.975,"h":78.445,"l":77.9,"n":333,"o":78.445,"t":"2026-10-07T13:45:00Z","v":12564,"vw":78.130191},{"c":77.825,"h":77.91,"l":77.64,"n":441,"o":77.89,"t":"2026-10-07T14:00:00Z","v":15821,"vw":77.759947},{"c":78.14,"h":78.14,"l":77.6801,"n":452,"o":77.825,"t":"2026-10-07T14:15:00Z","v":19574,"vw":77.910399},{"c":77.62,"h":78.095,"l":77.61,"n":499,"o":78.095,"t":"2026-10-07T14:30:00Z","v":21902,"vw":77.945918},{"c":77.64,"h":77.66,"l":77.51,"n":582,"o":77.57,"t":"2026-10-07T14:45:00Z","v":17243,"vw":77.594554},{"c":77.65,"h":77.745,"l":77.45,"n":763,"o":77.66,"t":"2026-10-07T15:00:00Z","v":26948,"vw":77.587026},{"c":77.375,"h":77.62,"l":77.16,"n":943,"o":77.62,"t":"2026-10-07T15:15:00Z","v":63936,"vw":77.242923},{"c":77.38,"h":77.4,"l":77.25,"n":554,"o":77.375,"t":"2026-10-07T15:30:00Z","v":13601,"vw":77.331549},{"c":77.545,"h":77.57,"l":77.32,"n":494,"o":77.38,"t":"2026-10-07T15:45:00Z","v":15272,"vw":77.393401},{"c":77.56,"h":77.6,"l":77.44,"n":542,"o":77.55,"t":"2026-10-07T16:00:00Z","v":15697,"vw":77.512535},{"c":77.62,"h":77.64,"l":77.57,"n":559,"o":77.61,"t":"2026-10-07T16:15:00Z","v":20783,"vw":77.607322},{"c":77.55,"h":77.67,"l":77.525,"n":510,"o":77.625,"t":"2026-10-07T16:30:00Z","v":16772,"vw":77.601548},{"c":77.685,"h":77.685,"l":77.54,"n":527,"o":77.58,"t":"2026-10-07T16:45:00Z","v":16419,"vw":77.61153},{"c":77.82,"h":77.82,"l":77.62,"n":545,"o":77.68,"t":"2026-10-07T17:00:00Z","v":20638,"vw":77.698056},{"c":77.76,"h":77.85,"l":77.73,"n":450,"o":77.79,"t":"2026-10-07T17:15:00Z","v":15961,"vw":77.771578},{"c":77.79,"h":77.79,"l":77.7,"n":544,"o":77.76,"t":"2026-10-07T17:30:00Z","v":20017,"vw":77.736308},{"c":77.7399,"h":77.81,"l":77.69,"n":630,"o":77.785,"t":"2026-10-07T17:45:00Z","v":25992,"vw":77.751108},{"c":77.685,"h":77.84,"l":77.64,"n":725,"o":77.74,"t":"2026-10-07T18:00:00Z","v":27728,"vw":77.721693},{"c":77.62,"h":77.73,"l":77.59,"n":736,"o":77.7,"t":"2026-10-07T18:15:00Z","v":33438,"vw":77.645374},{"c":77.5,"h":77.635,"l":77.46,"n":888,"o":77.63,"t":"2026-10-07T18:30:00Z","v":36130,"vw":77.554687},{"c":77.57,"h":77.59,"l":77.45,"n":822,"o":77.51,"t":"2026-10-07T18:45:00Z","v":26592,"vw":77.512832},{"c":77.46,"h":77.61,"l":77.46,"n":885,"o":77.59,"t":"2026-10-07T19:00:00Z","v":35290,"vw":77.557671},{"c":77.59,"h":77.62,"l":77.4,"n":868,"o":77.46,"t":"2026-10-07T19:15:00Z","v":33651,"vw":77.531144},{"c":77.62,"h":77.67,"l":77.57,"n":1620,"o":77.59,"t":"2026-10-07T19:30:00Z","v":67561,"vw":77.621527},{"c":77.44,"h":77.64,"l":77.4,"n":3689,"o":77.62,"t":"2026-10-07T19:45:00Z","v":189972,"vw":77.5032},{"c":77.44,"h":77.47,"l":77.44,"n":49,"o":77.47,"t":"2026-10-07T20:00:00Z","v":436396,"vw":77.440009},{"c":77.09,"h":77.3,"l":76.93,"n":199,"o":77.24,"t":"2026-10-08T13:30:00Z","v":13619,"vw":77.167212},{"c":77.21,"h":77.21,"l":77.01,"n":234,"o":77.09,"t":"2026-10-08T13:45:00Z","v":7580,"vw":77.101361},{"c":77.27,"h":77.48,"l":77.255,"n":528,"o":77.31,"t":"2026-10-08T14:00:00Z","v":22053,"vw":77.319223},{"c":77.325,"h":77.53,"l":77.24,"n":1186,"o":77.27,"t":"2026-10-08T14:15:00Z","v":61270,"vw":77.360991},{"c":77.055,"h":77.4,"l":77.055,"n":718,"o":77.325,"t":"2026-10-08T14:30:00Z","v":30195,"vw":77.204019},{"c":77.22,"h":77.31,"l":77.055,"n":682,"o":77.055,"t":"2026-10-08T14:45:00Z","v":31828,"vw":77.162294},{"c":77.22,"h":77.35,"l":77.215,"n":609,"o":77.215,"t":"2026-10-08T15:00:00Z","v":21737,"vw":77.266675},{"c":77.435,"h":77.435,"l":77.18,"n":531,"o":77.21,"t":"2026-10-08T15:15:00Z","v":16613,"vw":77.246421},{"c":77.65,"h":77.69,"l":77.43,"n":546,"o":77.435,"t":"2026-10-08T15:30:00Z","v":19248,"vw":77.553498},{"c":77.78,"h":77.78,"l":77.57,"n":521,"o":77.68,"t":"2026-10-08T15:45:00Z","v":18391,"vw":77.689558},{"c":77.82,"h":77.9,"l":77.72,"n":462,"o":77.75,"t":"2026-10-08T16:00:00Z","v":16697,"vw":77.816864},{"c":77.89,"h":78.3,"l":77.82,"n":1041,"o":77.82,"t":"2026-10-08T16:15:00Z","v":49159,"vw":78.028691},{"c":78.08,"h":78.12,"l":77.95,"n":581,"o":77.95,"t":"2026-10-08T16:30:00Z","v":20842,"vw":78.014391},{"c":78.1,"h":78.29,"l":77.99,"n":905,"o":78.07,"t":"2026-10-08T16:45:00Z","v":33460,"vw":78.1381},{"c":77.94,"h":78.1,"l":77.88,"n":929,"o":78.06,"t":"2026-10-08T17:00:00Z","v":33014,"vw":77.979308},{"c":78.46,"h":78.465,"l":77.91,"n":787,"o":77.94,"t":"2026-10-08T17:15:00Z","v":42512,"vw":78.200468},{"c":78.695,"h":78.7,"l":78.355,"n":720,"o":78.45,"t":"2026-10-08T17:30:00Z","v":44533,"vw":78.440309},{"c":78.47,"h":78.77,"l":78.46,"n":758,"o":78.67,"t":"2026-10-08T17:45:00Z","v":32108,"vw":78.571202},{"c":78.52,"h":78.64,"l":78.48,"n":573,"o":78.49,"t":"2026-10-08T18:00:00Z","v":22233,"vw":78.54408},{"c":78.38,"h":78.55,"l":78.3,"n":601,"o":78.52,"t":"2026-10-08T18:15:00Z","v":21180,"vw":78.413451},{"c":78.39,"h":78.44,"l":78.33,"n":632,"o":78.35,"t":"2026-10-08T18:30:00Z","v":24384,"vw":78.363614},{"c":78.345,"h":78.46,"l":78.34,"n":932,"o":78.415,"t":"2026-10-08T18:45:00Z","v":51363,"vw":78.4019},{"c":78.46,"h":78.505,"l":78.29,"n":733,"o":78.345,"t":"2026-10-08T19:00:00Z","v":29474,"vw":78.392909},{"c":78.43,"h":78.52,"l":78.38,"n":940,"o":78.47,"t":"2026-10-08T19:15:00Z","v":38499,"vw":78.478026},{"c":78.365,"h":78.5004,"l":78.27,"n":1113,"o":78.43,"t":"2026-10-08T19:30:00Z","v":46608,"vw":78.423088},{"c":78.42,"h":78.49,"l":78.25,"n":3640,"o":78.36,"t":"2026-10-08T19:45:00Z","v":178236,"vw":78.35459},{"c":78.37,"h":78.37,"l":78.35,"n":60,"o":78.36,"t":"2026-10-08T20:00:00Z","v":345757,"vw":78.36998},{"c":78.42,"h":78.75,"l":78.26,"n":164,"o":78.75,"t":"2026-10-09T13:30:00Z","v":8882,"vw":78.550119},{"c":78.42,"h":78.48,"l":78.1,"n":214,"o":78.24,"t":"2026-10-09T13:45:00Z","v":7310,"vw":78.325674},{"c":78.39,"h":78.65,"l":78.22,"n":491,"o":78.55,"t":"2026-10-09T14:00:00Z","v":26251,"vw":78.347442},{"c":78.23,"h":78.51,"l":78.23,"n":356,"o":78.38,"t":"2026-10-09T14:15:00Z","v":12981,"vw":78.380595},{"c":78.31,"h":78.31,"l":78.11,"n":340,"o":78.2,"t":"2026-10-09T14:30:00Z","v":11540,"vw":78.192857},{"c":78.4,"h":78.45,"l":78.2875,"n":478,"o":78.315,"t":"2026-10-09T14:45:00Z","v":16278,"vw":78.381858},{"c":78.75,"h":78.75,"l":78.35,"n":572,"o":78.37,"t":"2026-10-09T15:00:00Z","v":26612,"vw":78.539123},{"c":78.67,"h":78.81,"l":78.5401,"n":559,"o":78.77,"t":"2026-10-09T15:15:00Z","v":29447,"vw":78.716773},{"c":78.47,"h":78.63,"l":78.47,"n":303,"o":78.63,"t":"2026-10-09T15:30:00Z","v":9630,"vw":78.555789},{"c":78.48,"h":78.48,"l":78.39,"n":286,"o":78.43,"t":"2026-10-09T15:45:00Z","v":8551,"vw":78.429452},{"c":78.415,"h":78.5,"l":78.4,"n":328,"o":78.48,"t":"2026-10-09T16:00:00Z","v":10671,"vw":78.43852},{"c":78.465,"h":78.495,"l":78.38,"n":361,"o":78.38,"t":"2026-10-09T16:15:00Z","v":11723,"vw":78.451032},{"c":78.63,"h":78.64,"l":78.465,"n":314,"o":78.49,"t":"2026-10-09T16:30:00Z","v":8606,"vw":78.52944},{"c":78.65,"h":78.675,"l":78.45,"n":665,"o":78.66,"t":"2026-10-09T16:45:00Z","v":31549,"vw":78.572991},{"c":78.65,"h":78.71,"l":78.63,"n":384,"o":78.65,"t":"2026-10-09T17:00:00Z","v":13733,"vw":78.669994},{"c":78.69,"h":78.695,"l":78.61,"n":448,"o":78.63,"t":"2026-10-09T17:15:00Z","v":16380,"vw":78.65565},{"c":78.605,"h":78.7,"l":78.57,"n":506,"o":78.66,"t":"2026-10-09T17:30:00Z","v":16247,"vw":78.637714},{"c":78.675,"h":78.69,"l":78.57,"n":439,"o":78.62,"t":"2026-10-09T17:45:00Z","v":17771,"vw":78.632142},{"c":78.79,"h":78.8,"l":78.65,"n":457,"o":78.65,"t":"2026-10-09T18:00:00Z","v":15906,"vw":78.742623},{"c":78.64,"h":78.76,"l":78.625,"n":650,"o":78.76,"t":"2026-10-09T18:15:00Z","v":39547,"vw":78.695613},{"c":78.68,"h":78.75,"l":78.63,"n":756,"o":78.635,"t":"2026-10-09T18:30:00Z","v":30531,"vw":78.67498},{"c":78.7,"h":78.745,"l":78.595,"n":742,"o":78.68,"t":"2026-10-09T18:45:00Z","v":26693,"vw":78.665729},{"c":78.67,"h":78.76,"l":78.65,"n":938,"o":78.7,"t":"2026-10-09T19:00:00Z","v":56426,"vw":78.689961},{"c":78.655,"h":78.7,"l":78.615,"n":811,"o":78.68,"t":"2026-10-09T19:15:00Z","v":26632,"vw":78.659059},{"c":78.615,"h":78.69,"l":78.59,"n":1028,"o":78.655,"t":"2026-10-09T19:30:00Z","v":38776,"vw":78.634321},{"c":78.19,"h":78.62,"l":78.16,"n":3399,"o":78.6,"t":"2026-10-09T19:45:00Z","v":157953,"vw":78.329597},{"c":78.21,"h":78.26,"l":78.21,"n":61,"o":78.26,"t":"2026-10-09T20:00:00Z","v":223499,"vw":78.210442},{"c":78.29,"h":78.375,"l":77.805,"n":278,"o":78.17,"t":"2026-10-12T13:30:00Z","v":16291,"vw":78.19277},{"c":78.42,"h":78.42,"l":78.1346,"n":297,"o":78.1346,"t":"2026-10-12T13:45:00Z","v":14810,"vw":78.305978},{"c":78.61,"h":78.7,"l":78.3,"n":710,"o":78.41,"t":"2026-10-12T14:00:00Z","v":45781,"vw":78.486526},{"c":78.565,"h":78.67,"l":78.49,"n":584,"o":78.61,"t":"2026-10-12T14:15:00Z","v":37464,"vw":78.579956},{"c":79,"h":79.04,"l":78.61,"n":778,"o":78.63,"t":"2026-10-12T14:30:00Z","v":50034,"vw":78.823328},{"c":79.21,"h":79.21,"l":78.97,"n":533,"o":79,"t":"2026-10-12T14:45:00Z","v":27002,"vw":79.106282},{"c":78.88,"h":79.22,"l":78.81,"n":676,"o":79.21,"t":"2026-10-12T15:00:00Z","v":26052,"vw":79.055999},{"c":79.11,"h":79.11,"l":78.83,"n":446,"o":78.85,"t":"2026-10-12T15:15:00Z","v":13905,"vw":78.966418},{"c":79.05,"h":79.11,"l":79.015,"n":451,"o":79.11,"t":"2026-10-12T15:30:00Z","v":15936,"vw":79.050672},{"c":79.12,"h":79.165,"l":79.02,"n":662,"o":79.04,"t":"2026-10-12T15:45:00Z","v":34732,"vw":79.08155},{"c":79.14,"h":79.21,"l":79.095,"n":493,"o":79.095,"t":"2026-10-12T16:00:00Z","v":29263,"vw":79.163688},{"c":79.07,"h":79.21,"l":79.05,"n":568,"o":79.11,"t":"2026-10-12T16:15:00Z","v":26494,"vw":79.128247},{"c":79.19,"h":79.23,"l":79.09,"n":488,"o":79.09,"t":"2026-10-12T16:30:00Z","v":21860,"vw":79.178511},{"c":79.245,"h":79.27,"l":79.19,"n":486,"o":79.2,"t":"2026-10-12T16:45:00Z","v":18743,"vw":79.23517},{"c":79.17,"h":79.3,"l":79.12,"n":741,"o":79.27,"t":"2026-10-12T17:00:00Z","v":43960,"vw":79.20375},{"c":79.17,"h":79.19,"l":79.105,"n":457,"o":79.12,"t":"2026-10-12T17:15:00Z","v":15904,"vw":79.132423},{"c":79.18,"h":79.24,"l":79.16,"n":422,"o":79.19,"t":"2026-10-12T17:30:00Z","v":20785,"vw":79.194164},{"c":79.12,"h":79.2087,"l":79.04,"n":704,"o":79.17,"t":"2026-10-12T17:45:00Z","v":30487,"vw":79.117772},{"c":79.215,"h":79.23,"l":79.125,"n":575,"o":79.125,"t":"2026-10-12T18:00:00Z","v":27687,"vw":79.18195},{"c":79.16,"h":79.22,"l":79.11,"n":704,"o":79.22,"t":"2026-10-12T18:15:00Z","v":26686,"vw":79.159889},{"c":79.145,"h":79.17,"l":79.125,"n":559,"o":79.145,"t":"2026-10-12T18:30:00Z","v":22475,"vw":79.147173},{"c":79.15,"h":79.17,"l":79.09,"n":778,"o":79.145,"t":"2026-10-12T18:45:00Z","v":37482,"vw":79.135039},{"c":79.03,"h":79.15,"l":79.02,"n":600,"o":79.15,"t":"2026-10-12T19:00:00Z","v":22995,"vw":79.078329},{"c":78.76,"h":79.05,"l":78.74,"n":1038,"o":79.035,"t":"2026-10-12T19:15:00Z","v":47900,"vw":78.883433},{"c":78.69,"h":78.81,"l":78.68,"n":1236,"o":78.76,"t":"2026-10-12T19:30:00Z","v":56453,"vw":78.733299},{"c":78.85,"h":79.04,"l":78.67,"n":5357,"o":78.67,"t":"2026-10-12T19:45:00Z","v":394499,"vw":78.83605},{"c":78.81,"h":78.81,"l":78.81,"n":39,"o":78.81,"t":"2026-10-12T20:00:00Z","v":978172,"vw":78.81},{"c":79.04,"h":79.4617,"l":78.98,"n":278,"o":79.09,"t":"2026-10-13T13:30:00Z","v":22657,"vw":79.14675},{"c":78.56,"h":79.065,"l":78.56,"n":479,"o":79.02,"t":"2026-10-13T13:45:00Z","v":20447,"vw":78.892595},{"c":78.455,"h":78.589,"l":78.455,"n":338,"o":78.575,"t":"2026-10-13T14:00:00Z","v":11192,"vw":78.520783},{"c":78.49,"h":78.58,"l":78.34,"n":260,"o":78.445,"t":"2026-10-13T14:15:00Z","v":8017,"vw":78.469},{"c":78.285,"h":78.5,"l":78.285,"n":387,"o":78.465,"t":"2026-10-13T14:30:00Z","v":16525,"vw":78.447864},{"c":78.55,"h":78.64,"l":78.27,"n":501,"o":78.27,"t":"2026-10-13T14:45:00Z","v":21112,"vw":78.500646},{"c":78.49,"h":78.6,"l":78.47,"n":448,"o":78.53,"t":"2026-10-13T15:00:00Z","v":43751,"vw":78.585098},{"c":78.47,"h":78.55,"l":78.44,"n":650,"o":78.46,"t":"2026-10-13T15:15:00Z","v":29423,"vw":78.497072},{"c":78.475,"h":78.51,"l":78.41,"n":650,"o":78.465,"t":"2026-10-13T15:30:00Z","v":26314,"vw":78.446297},{"c":78.58,"h":78.62,"l":78.39,"n":651,"o":78.47,"t":"2026-10-13T15:45:00Z","v":28955,"vw":78.4829},{"c":78.69,"h":78.69,"l":78.563,"n":481,"o":78.6,"t":"2026-10-13T16:00:00Z","v":16565,"vw":78.619536},{"c":79.01,"h":79.02,"l":78.68,"n":559,"o":78.7,"t":"2026-10-13T16:15:00Z","v":13818,"vw":78.850571},{"c":79.07,"h":79.115,"l":79,"n":647,"o":79,"t":"2026-10-13T16:30:00Z","v":19371,"vw":79.062902},{"c":79.185,"h":79.185,"l":79.04,"n":628,"o":79.11,"t":"2026-10-13T16:45:00Z","v":18058,"vw":79.119757},{"c":79.15,"h":79.195,"l":79.11,"n":527,"o":79.175,"t":"2026-10-13T17:00:00Z","v":18194,"vw":79.160843},{"c":79.29,"h":79.32,"l":79.11,"n":517,"o":79.15,"t":"2026-10-13T17:15:00Z","v":19586,"vw":79.235713},{"c":79.37,"h":79.43,"l":79.29,"n":937,"o":79.305,"t":"2026-10-13T17:30:00Z","v":77525,"vw":79.378165},{"c":79.61,"h":79.707,"l":79.38,"n":850,"o":79.41,"t":"2026-10-13T17:45:00Z","v":39560,"vw":79.57247},{"c":79.6,"h":79.775,"l":79.56,"n":718,"o":79.61,"t":"2026-10-13T18:00:00Z","v":33742,"vw":79.683036},{"c":79.73,"h":79.755,"l":79.61,"n":740,"o":79.63,"t":"2026-10-13T18:15:00Z","v":29263,"vw":79.694562},{"c":79.72,"h":79.755,"l":79.68,"n":689,"o":79.74,"t":"2026-10-13T18:30:00Z","v":34505,"vw":79.728147},{"c":79.62,"h":79.74,"l":79.575,"n":870,"o":79.73,"t":"2026-10-13T18:45:00Z","v":33658,"vw":79.638599},{"c":79.75,"h":79.8,"l":79.575,"n":1091,"o":79.625,"t":"2026-10-13T19:00:00Z","v":46082,"vw":79.70463},{"c":79.77,"h":79.81,"l":79.71,"n":1345,"o":79.75,"t":"2026-10-13T19:15:00Z","v":75575,"vw":79.754474},{"c":79.7,"h":79.87,"l":79.68,"n":1598,"o":79.76,"t":"2026-10-13T19:30:00Z","v":73353,"vw":79.794409},{"c":79.82,"h":79.84,"l":79.61,"n":4077,"o":79.695,"t":"2026-10-13T19:45:00Z","v":260675,"vw":79.723445},{"c":79.82,"h":79.82,"l":79.79,"n":93,"o":79.79,"t":"2026-10-13T20:00:00Z","v":401051,"vw":79.819914},{"c":79.815,"h":80.075,"l":79.72,"n":292,"o":79.84,"t":"2026-10-14T13:30:00Z","v":22170,"vw":79.900659},{"c":79.9,"h":80.0075,"l":79.76,"n":342,"o":79.81,"t":"2026-10-14T13:45:00Z","v":14618,"vw":79.87966},{"c":80.01,"h":80.14,"l":79.79,"n":631,"o":79.9,"t":"2026-10-14T14:00:00Z","v":28199,"vw":80.000153},{"c":80.05,"h":80.12,"l":79.79,"n":807,"o":80.04,"t":"2026-10-14T14:15:00Z","v":55877,"vw":79.938686},{"c":79.99,"h":80.18,"l":79.97,"n":709,"o":80.06,"t":"2026-10-14T14:30:00Z","v":31854,"vw":80.08555},{"c":79.94,"h":80.03,"l":79.88,"n":964,"o":80,"t":"2026-10-14T14:45:00Z","v":44440,"vw":79.961285},{"c":79.905,"h":80.13,"l":79.87,"n":725,"o":79.93,"t":"2026-10-14T15:00:00Z","v":33303,"vw":80.0002},{"c":79.9,"h":79.95,"l":79.79,"n":724,"o":79.89,"t":"2026-10-14T15:15:00Z","v":36785,"vw":79.886549},{"c":79.68,"h":79.945,"l":79.66,"n":746,"o":79.88,"t":"2026-10-14T15:30:00Z","v":34389,"vw":79.792006},{"c":79.665,"h":79.78,"l":79.63,"n":782,"o":79.69,"t":"2026-10-14T15:45:00Z","v":31345,"vw":79.703242},{"c":79.88,"h":79.98,"l":79.635,"n":885,"o":79.645,"t":"2026-10-14T16:00:00Z","v":32325,"vw":79.794784},{"c":80.07,"h":80.1,"l":79.855,"n":803,"o":79.855,"t":"2026-10-14T16:15:00Z","v":31494,"vw":80.002447},{"c":80.11,"h":80.135,"l":80.01,"n":820,"o":80.07,"t":"2026-10-14T16:30:00Z","v":29887,"vw":80.098203},{"c":80.299,"h":80.3,"l":80.12,"n":944,"o":80.15,"t":"2026-10-14T16:45:00Z","v":34685,"vw":80.201419},{"c":80.245,"h":80.33,"l":80.16,"n":757,"o":80.3,"t":"2026-10-14T17:00:00Z","v":32915,"vw":80.253375},{"c":80.26,"h":80.39,"l":80.22,"n":828,"o":80.245,"t":"2026-10-14T17:15:00Z","v":30847,"vw":80.322591},{"c":80.22,"h":80.26,"l":80.16,"n":757,"o":80.26,"t":"2026-10-14T17:30:00Z","v":33065,"vw":80.206894},{"c":80.11,"h":80.245,"l":80.08,"n":854,"o":80.22,"t":"2026-10-14T17:45:00Z","v":35450,"vw":80.164573},{"c":80.225,"h":80.225,"l":80.04,"n":980,"o":80.08,"t":"2026-10-14T18:00:00Z","v":36315,"vw":80.109044},{"c":80.21,"h":80.375,"l":80.2,"n":719,"o":80.24,"t":"2026-10-14T18:15:00Z","v":33621,"vw":80.273181},{"c":80.37,"h":80.47,"l":80.23,"n":1049,"o":80.23,"t":"2026-10-14T18:30:00Z","v":63356,"vw":80.348336},{"c":80.33,"h":80.42,"l":80.32,"n":843,"o":80.4,"t":"2026-10-14T18:45:00Z","v":42419,"vw":80.366979},{"c":80.415,"h":80.45,"l":80.31,"n":996,"o":80.32,"t":"2026-10-14T19:00:00Z","v":45165,"vw":80.396101},{"c":80.42,"h":80.47,"l":80.35,"n":1132,"o":80.415,"t":"2026-10-14T19:15:00Z","v":53135,"vw":80.430493},{"c":80.56,"h":80.58,"l":80.43,"n":1585,"o":80.43,"t":"2026-10-14T19:30:00Z","v":81351,"vw":80.501741},{"c":80.49,"h":80.56,"l":80.23,"n":4167,"o":80.55,"t":"2026-10-14T19:45:00Z","v":380404,"vw":80.41901},{"c":80.48,"h":80.48,"l":80.48,"n":83,"o":80.48,"t":"2026-10-14T20:00:00Z","v":405347,"vw":80.48},{"c":81.54,"h":82,"l":80.58,"n":380,"o":81.4,"t":"2026-10-15T13:30:00Z","v":26087,"vw":81.490436},{"c":81.25,"h":81.58,"l":81.1,"n":647,"o":81.54,"t":"2026-10-15T13:45:00Z","v":25520,"vw":81.303346},{"c":81.25,"h":81.355,"l":81.045,"n":810,"o":81.195,"t":"2026-10-15T14:00:00Z","v":45400,"vw":81.110428},{"c":81.08,"h":81.345,"l":81.08,"n":541,"o":81.31,"t":"2026-10-15T14:15:00Z","v":18811,"vw":81.21272},{"c":81.29,"h":81.37,"l":81.0601,"n":712,"o":81.1,"t":"2026-10-15T14:30:00Z","v":24183,"vw":81.265358},{"c":81.52,"h":81.52,"l":81.21,"n":750,"o":81.31,"t":"2026-10-15T14:45:00Z","v":30529,"vw":81.324599},{"c":81.57,"h":81.63,"l":81.43,"n":794,"o":81.525,"t":"2026-10-15T15:00:00Z","v":22431,"vw":81.521009},{"c":81.65,"h":81.8,"l":81.54,"n":1128,"o":81.585,"t":"2026-10-15T15:15:00Z","v":55869,"vw":81.626396},{"c":81.49,"h":81.66,"l":81.44,"n":908,"o":81.66,"t":"2026-10-15T15:30:00Z","v":47470,"vw":81.573239},{"c":81.38,"h":81.53,"l":81.295,"n":839,"o":81.49,"t":"2026-10-15T15:45:00Z","v":33388,"vw":81.409867},{"c":81.38,"h":81.42,"l":81.21,"n":996,"o":81.4,"t":"2026-10-15T16:00:00Z","v":47680,"vw":81.317667},{"c":81.49,"h":81.49,"l":81.36,"n":548,"o":81.41,"t":"2026-10-15T16:15:00Z","v":15159,"vw":81.411094},{"c":81.46,"h":81.58,"l":81.43,"n":855,"o":81.4725,"t":"2026-10-15T16:30:00Z","v":50150,"vw":81.505182},{"c":81.385,"h":81.51,"l":81.3,"n":669,"o":81.46,"t":"2026-10-15T16:45:00Z","v":21202,"vw":81.390357},{"c":81.45,"h":81.45,"l":81.38,"n":469,"o":81.41,"t":"2026-10-15T17:00:00Z","v":18366,"vw":81.419531},{"c":81.59,"h":81.59,"l":81.44,"n":530,"o":81.45,"t":"2026-10-15T17:15:00Z","v":17516,"vw":81.498139},{"c":81.53,"h":81.67,"l":81.5,"n":638,"o":81.62,"t":"2026-10-15T17:30:00Z","v":24567,"vw":81.577195},{"c":81.56,"h":81.57,"l":81.485,"n":737,"o":81.55,"t":"2026-10-15T17:45:00Z","v":20039,"vw":81.52335},{"c":81.535,"h":81.645,"l":81.51,"n":844,"o":81.58,"t":"2026-10-15T18:00:00Z","v":30008,"vw":81.597266},{"c":81.4,"h":81.585,"l":81.385,"n":734,"o":81.545,"t":"2026-10-15T18:15:00Z","v":24682,"vw":81.50892},{"c":81.21,"h":81.43,"l":81.18,"n":833,"o":81.4,"t":"2026-10-15T18:30:00Z","v":30227,"vw":81.337619},{"c":81.545,"h":81.545,"l":81.18,"n":945,"o":81.205,"t":"2026-10-15T18:45:00Z","v":37054,"vw":81.391263},{"c":81.66,"h":81.67,"l":81.56,"n":847,"o":81.56,"t":"2026-10-15T19:00:00Z","v":26009,"vw":81.628617},{"c":81.77,"h":81.77,"l":81.61,"n":1241,"o":81.66,"t":"2026-10-15T19:15:00Z","v":49551,"vw":81.689275},{"c":81.475,"h":81.765,"l":81.455,"n":1655,"o":81.765,"t":"2026-10-15T19:30:00Z","v":79996,"vw":81.640181},{"c":81.79,"h":81.8,"l":81.32,"n":4673,"o":81.46,"t":"2026-10-15T19:45:00Z","v":299041,"vw":81.594102},{"c":81.78,"h":81.78,"l":81.78,"n":72,"o":81.78,"t":"2026-10-15T20:00:00Z","v":522699,"vw":81.78},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-16T13:00:00Z","v":1003,"vw":82},{"c":82.513,"h":82.57,"l":81.82,"n":437,"o":82.2,"t":"2026-10-16T13:30:00Z","v":21914,"vw":82.236461},{"c":82.71,"h":82.97,"l":82.54,"n":566,"o":82.62,"t":"2026-10-16T13:45:00Z","v":19561,"vw":82.804799},{"c":82.03,"h":82.805,"l":82.03,"n":448,"o":82.71,"t":"2026-10-16T14:00:00Z","v":15162,"vw":82.456435},{"c":82.06,"h":82.135,"l":81.8,"n":752,"o":82.04,"t":"2026-10-16T14:15:00Z","v":29032,"vw":81.974236},{"c":81.76,"h":82.16,"l":81.64,"n":455,"o":82.035,"t":"2026-10-16T14:30:00Z","v":17554,"vw":81.939848},{"c":81.93,"h":82.03,"l":81.65,"n":497,"o":81.71,"t":"2026-10-16T14:45:00Z","v":15232,"vw":81.822729},{"c":81.92,"h":81.99,"l":81.77,"n":599,"o":81.93,"t":"2026-10-16T15:00:00Z","v":21396,"vw":81.90312},{"c":81.785,"h":81.98,"l":81.71,"n":644,"o":81.82,"t":"2026-10-16T15:15:00Z","v":19346,"vw":81.828034},{"c":81.705,"h":81.885,"l":81.67,"n":638,"o":81.79,"t":"2026-10-16T15:30:00Z","v":18088,"vw":81.796843},{"c":81.77,"h":81.85,"l":81.66,"n":542,"o":81.66,"t":"2026-10-16T15:45:00Z","v":15001,"vw":81.78585},{"c":82.01,"h":82.02,"l":81.735,"n":699,"o":81.82,"t":"2026-10-16T16:00:00Z","v":38249,"vw":81.918388},{"c":82.04,"h":82.1112,"l":81.885,"n":765,"o":81.99,"t":"2026-10-16T16:15:00Z","v":28567,"vw":82.007095},{"c":81.95,"h":82.025,"l":81.875,"n":532,"o":82,"t":"2026-10-16T16:30:00Z","v":16197,"vw":81.94774},{"c":81.84,"h":81.91,"l":81.725,"n":545,"o":81.91,"t":"2026-10-16T16:45:00Z","v":16667,"vw":81.815927},{"c":81.72,"h":81.91,"l":81.685,"n":529,"o":81.85,"t":"2026-10-16T17:00:00Z","v":16088,"vw":81.756882},{"c":81.86,"h":81.86,"l":81.62,"n":429,"o":81.7,"t":"2026-10-16T17:15:00Z","v":11518,"vw":81.715906},{"c":81.98,"h":82.06,"l":81.74,"n":727,"o":81.845,"t":"2026-10-16T17:30:00Z","v":25303,"vw":81.863457},{"c":81.85,"h":82.01,"l":81.81,"n":560,"o":82.01,"t":"2026-10-16T17:45:00Z","v":15742,"vw":81.929321},{"c":81.99,"h":82,"l":81.73,"n":667,"o":81.835,"t":"2026-10-16T18:00:00Z","v":26167,"vw":81.830876},{"c":81.86,"h":82.12,"l":81.78,"n":860,"o":81.985,"t":"2026-10-16T18:15:00Z","v":40140,"vw":81.913655},{"c":81.845,"h":81.91,"l":81.74,"n":910,"o":81.83,"t":"2026-10-16T18:30:00Z","v":32047,"vw":81.837519},{"c":81.85,"h":81.93,"l":81.8,"n":1009,"o":81.87,"t":"2026-10-16T18:45:00Z","v":39060,"vw":81.855282},{"c":81.735,"h":81.85,"l":81.67,"n":1017,"o":81.81,"t":"2026-10-16T19:00:00Z","v":36009,"vw":81.771676},{"c":81.775,"h":81.8,"l":81.62,"n":970,"o":81.735,"t":"2026-10-16T19:15:00Z","v":29446,"vw":81.737455},{"c":81.98,"h":81.98,"l":81.73,"n":1367,"o":81.77,"t":"2026-10-16T19:30:00Z","v":53507,"vw":81.852438},{"c":81.98,"h":82.23,"l":81.925,"n":3799,"o":81.965,"t":"2026-10-16T19:45:00Z","v":184903,"vw":82.051296},{"c":81.99,"h":81.99,"l":81.99,"n":51,"o":81.99,"t":"2026-10-16T20:00:00Z","v":381762,"vw":81.99},{"c":81.45,"h":81.45,"l":81.45,"n":2,"o":81.45,"t":"2026-10-19T10:00:00Z","v":101,"vw":81.45},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-19T11:00:00Z","v":133,"vw":82.52},{"c":81.07,"h":81.76,"l":81.07,"n":262,"o":81.55,"t":"2026-10-19T13:30:00Z","v":19180,"vw":81.535092},{"c":80.79,"h":81.15,"l":80.79,"n":596,"o":81.145,"t":"2026-10-19T13:45:00Z","v":29106,"vw":80.968272},{"c":80.88,"h":81.01,"l":80.73,"n":641,"o":80.82,"t":"2026-10-19T14:00:00Z","v":36829,"vw":80.813158},{"c":80.92,"h":81.1,"l":80.83,"n":583,"o":80.88,"t":"2026-10-19T14:15:00Z","v":15855,"vw":80.978988},{"c":80.57,"h":80.9,"l":80.49,"n":539,"o":80.9,"t":"2026-10-19T14:30:00Z","v":14520,"vw":80.610957},{"c":80.82,"h":80.82,"l":80.575,"n":545,"o":80.6,"t":"2026-10-19T14:45:00Z","v":24075,"vw":80.67025},{"c":80.95,"h":80.96,"l":80.73,"n":440,"o":80.785,"t":"2026-10-19T15:00:00Z","v":24399,"vw":80.826747},{"c":81.12,"h":81.23,"l":80.925,"n":542,"o":80.925,"t":"2026-10-19T15:15:00Z","v":18642,"vw":81.115425},{"c":81.095,"h":81.11,"l":81.02,"n":325,"o":81.085,"t":"2026-10-19T15:30:00Z","v":13747,"vw":81.062586},{"c":80.96,"h":81.1,"l":80.94,"n":438,"o":81.06,"t":"2026-10-19T15:45:00Z","v":13756,"vw":81.024635},{"c":80.93,"h":81,"l":80.83,"n":403,"o":81,"t":"2026-10-19T16:00:00Z","v":12850,"vw":80.910289},{"c":80.865,"h":81,"l":80.79,"n":483,"o":80.93,"t":"2026-10-19T16:15:00Z","v":33853,"vw":80.9348},{"c":80.88,"h":80.88,"l":80.78,"n":346,"o":80.865,"t":"2026-10-19T16:30:00Z","v":8010,"vw":80.823608},{"c":80.88,"h":80.9,"l":80.82,"n":467,"o":80.855,"t":"2026-10-19T16:45:00Z","v":16262,"vw":80.85873},{"c":80.87,"h":80.88,"l":80.835,"n":313,"o":80.86,"t":"2026-10-19T17:00:00Z","v":10236,"vw":80.853524},{"c":80.905,"h":80.94,"l":80.83,"n":536,"o":80.865,"t":"2026-10-19T17:15:00Z","v":18849,"vw":80.868096},{"c":80.86,"h":80.94,"l":80.83,"n":496,"o":80.9,"t":"2026-10-19T17:30:00Z","v":14102,"vw":80.893466},{"c":80.94,"h":80.975,"l":80.88,"n":443,"o":80.895,"t":"2026-10-19T17:45:00Z","v":16051,"vw":80.925705},{"c":80.95,"h":81.015,"l":80.92,"n":581,"o":80.965,"t":"2026-10-19T18:00:00Z","v":20347,"vw":80.963514},{"c":80.875,"h":80.99,"l":80.84,"n":610,"o":80.95,"t":"2026-10-19T18:15:00Z","v":23484,"vw":80.904296},{"c":80.9,"h":80.93,"l":80.82,"n":606,"o":80.89,"t":"2026-10-19T18:30:00Z","v":22618,"vw":80.888445},{"c":80.79,"h":80.92,"l":80.78,"n":696,"o":80.88,"t":"2026-10-19T18:45:00Z","v":29650,"vw":80.851551},{"c":80.775,"h":80.85,"l":80.76,"n":1005,"o":80.8,"t":"2026-10-19T19:00:00Z","v":45595,"vw":80.799768},{"c":80.93,"h":80.945,"l":80.745,"n":1052,"o":80.775,"t":"2026-10-19T19:15:00Z","v":52948,"vw":80.84662},{"c":80.88,"h":80.95,"l":80.85,"n":951,"o":80.94,"t":"2026-10-19T19:30:00Z","v":35508,"vw":80.896246},{"c":80.77,"h":80.91,"l":80.71,"n":2920,"o":80.87,"t":"2026-10-19T19:45:00Z","v":159254,"vw":80.785949},{"c":80.75,"h":80.75,"l":80.75,"n":67,"o":80.75,"t":"2026-10-19T20:00:00Z","v":337357,"vw":80.75},{"c":80.91,"h":81.12,"l":80.5,"n":294,"o":80.58,"t":"2026-10-20T13:30:00Z","v":17681,"vw":80.744834},{"c":80.745,"h":80.86,"l":80.53,"n":594,"o":80.775,"t":"2026-10-20T13:45:00Z","v":18028,"vw":80.753142},{"c":80.19,"h":80.87,"l":80.19,"n":350,"o":80.82,"t":"2026-10-20T14:00:00Z","v":10637,"vw":80.463826},{"c":80.88,"h":80.88,"l":80.19,"n":383,"o":80.19,"t":"2026-10-20T14:15:00Z","v":12574,"vw":80.614826},{"c":80.96,"h":80.96,"l":80.693,"n":342,"o":80.96,"t":"2026-10-20T14:30:00Z","v":21560,"vw":80.827907},{"c":81.17,"h":81.245,"l":80.98,"n":549,"o":81.01,"t":"2026-10-20T14:45:00Z","v":245425,"vw":81.133928},{"c":80.87,"h":81.24,"l":80.72,"n":794,"o":81.175,"t":"2026-10-20T15:00:00Z","v":26198,"vw":80.962323},{"c":80.855,"h":81.03,"l":80.84,"n":508,"o":80.89,"t":"2026-10-20T15:15:00Z","v":16654,"vw":80.927884},{"c":80.945,"h":80.945,"l":80.79,"n":538,"o":80.81,"t":"2026-10-20T15:30:00Z","v":14227,"vw":80.856259},{"c":80.865,"h":80.945,"l":80.81,"n":387,"o":80.945,"t":"2026-10-20T15:45:00Z","v":12249,"vw":80.865293},{"c":80.865,"h":80.97,"l":80.84,"n":386,"o":80.875,"t":"2026-10-20T16:00:00Z","v":11024,"vw":80.891672},{"c":80.84,"h":80.875,"l":80.73,"n":460,"o":80.865,"t":"2026-10-20T16:15:00Z","v":12572,"vw":80.780784},{"c":80.8401,"h":80.91,"l":80.83,"n":357,"o":80.83,"t":"2026-10-20T16:30:00Z","v":12092,"vw":80.868826},{"c":80.685,"h":80.915,"l":80.66,"n":569,"o":80.855,"t":"2026-10-20T16:45:00Z","v":17025,"vw":80.845033},{"c":80.72,"h":80.8,"l":80.685,"n":454,"o":80.72,"t":"2026-10-20T17:00:00Z","v":11805,"vw":80.746386},{"c":80.75,"h":80.75,"l":80.68,"n":563,"o":80.72,"t":"2026-10-20T17:15:00Z","v":22210,"vw":80.723778},{"c":80.8,"h":80.855,"l":80.76,"n":597,"o":80.77,"t":"2026-10-20T17:30:00Z","v":22525,"vw":80.808112},{"c":80.77,"h":80.88,"l":80.76,"n":685,"o":80.8,"t":"2026-10-20T17:45:00Z","v":24736,"vw":80.786337},{"c":80.82,"h":80.825,"l":80.7425,"n":655,"o":80.795,"t":"2026-10-20T18:00:00Z","v":28776,"vw":80.769038},{"c":80.92,"h":80.92,"l":80.82,"n":532,"o":80.82,"t":"2026-10-20T18:15:00Z","v":19468,"vw":80.865644},{"c":80.91,"h":80.98,"l":80.905,"n":615,"o":80.95,"t":"2026-10-20T18:30:00Z","v":16631,"vw":80.927344},{"c":80.89,"h":80.93,"l":80.88,"n":668,"o":80.89,"t":"2026-10-20T18:45:00Z","v":20920,"vw":80.911362},{"c":80.99,"h":81,"l":80.89,"n":916,"o":80.89,"t":"2026-10-20T19:00:00Z","v":28551,"vw":80.948953},{"c":80.9,"h":81.015,"l":80.89,"n":1068,"o":80.99,"t":"2026-10-20T19:15:00Z","v":34911,"vw":80.968589},{"c":80.95,"h":80.95,"l":80.78,"n":1346,"o":80.89,"t":"2026-10-20T19:30:00Z","v":55453,"vw":80.839413},{"c":81.09,"h":81.12,"l":80.895,"n":3672,"o":80.95,"t":"2026-10-20T19:45:00Z","v":210839,"vw":81.013231},{"c":81.09,"h":81.1,"l":81.08,"n":72,"o":81.1,"t":"2026-10-20T20:00:00Z","v":345960,"vw":81.089833},{"c":81.49,"h":81.49,"l":80.52,"n":493,"o":81.21,"t":"2026-10-21T13:30:00Z","v":24114,"vw":81.251622},{"c":81.635,"h":81.809,"l":81.26,"n":706,"o":81.35,"t":"2026-10-21T13:45:00Z","v":43222,"vw":81.440126},{"c":81.56,"h":81.56,"l":81.18,"n":596,"o":81.56,"t":"2026-10-21T14:00:00Z","v":17727,"vw":81.376504},{"c":81.4,"h":81.6,"l":81.34,"n":675,"o":81.58,"t":"2026-10-21T14:15:00Z","v":29691,"vw":81.52194},{"c":81.55,"h":81.625,"l":81.37,"n":825,"o":81.37,"t":"2026-10-21T14:30:00Z","v":37101,"vw":81.491594},{"c":81.63,"h":81.84,"l":81.58,"n":861,"o":81.58,"t":"2026-10-21T14:45:00Z","v":37374,"vw":81.696664},{"c":81.47,"h":81.625,"l":81.44,"n":864,"o":81.625,"t":"2026-10-21T15:00:00Z","v":33879,"vw":81.521202},{"c":81.67,"h":81.675,"l":81.47,"n":847,"o":81.47,"t":"2026-10-21T15:15:00Z","v":39865,"vw":81.550454},{"c":81.615,"h":81.71,"l":81.6,"n":658,"o":81.68,"t":"2026-10-21T15:30:00Z","v":19422,"vw":81.64703},{"c":81.7,"h":81.7,"l":81.61,"n":700,"o":81.625,"t":"2026-10-21T15:45:00Z","v":19910,"vw":81.652147},{"c":81.64,"h":81.72,"l":81.61,"n":641,"o":81.7,"t":"2026-10-21T16:00:00Z","v":22265,"vw":81.675601},{"c":81.38,"h":81.62,"l":81.38,"n":827,"o":81.62,"t":"2026-10-21T16:15:00Z","v":38046,"vw":81.517604},{"c":81.44,"h":81.585,"l":81.295,"n":1499,"o":81.36,"t":"2026-10-21T16:30:00Z","v":81082,"vw":81.410867},{"c":81.595,"h":81.595,"l":81.36,"n":761,"o":81.41,"t":"2026-10-21T16:45:00Z","v":27338,"vw":81.480366},{"c":81.48,"h":81.595,"l":81.44,"n":1047,"o":81.58,"t":"2026-10-21T17:00:00Z","v":39569,"vw":81.504513},{"c":81.5851,"h":81.59,"l":81.473,"n":864,"o":81.48,"t":"2026-10-21T17:15:00Z","v":32120,"vw":81.547102},{"c":81.575,"h":81.62,"l":81.51,"n":892,"o":81.6,"t":"2026-10-21T17:30:00Z","v":28231,"vw":81.577347},{"c":81.61,"h":81.64,"l":81.58,"n":1061,"o":81.58,"t":"2026-10-21T17:45:00Z","v":43373,"vw":81.614782},{"c":81.685,"h":81.69,"l":81.495,"n":985,"o":81.61,"t":"2026-10-21T18:00:00Z","v":58164,"vw":81.610714},{"c":81.63,"h":81.735,"l":81.585,"n":870,"o":81.68,"t":"2026-10-21T18:15:00Z","v":33986,"vw":81.653962},{"c":81.655,"h":81.71,"l":81.62,"n":942,"o":81.635,"t":"2026-10-21T18:30:00Z","v":36367,"vw":81.657994},{"c":81.36,"h":81.68,"l":81.32,"n":1504,"o":81.66,"t":"2026-10-21T18:45:00Z","v":76439,"vw":81.520657},{"c":81.095,"h":81.35,"l":81.04,"n":1224,"o":81.35,"t":"2026-10-21T19:00:00Z","v":40750,"vw":81.158431},{"c":81.4425,"h":81.445,"l":81.095,"n":1557,"o":81.095,"t":"2026-10-21T19:15:00Z","v":108736,"vw":81.23921},{"c":81.48,"h":81.51,"l":81.36,"n":1585,"o":81.445,"t":"2026-10-21T19:30:00Z","v":87725,"vw":81.444058},{"c":81.84,"h":81.92,"l":81.48,"n":4062,"o":81.49,"t":"2026-10-21T19:45:00Z","v":262713,"vw":81.74914},{"c":81.81,"h":81.81,"l":81.81,"n":43,"o":81.81,"t":"2026-10-21T20:00:00Z","v":327657,"vw":81.81},{"c":76.61,"h":76.61,"l":76.08,"n":31,"o":76.08,"t":"2026-10-21T20:15:00Z","v":633,"vw":76.345},{"c":74.16,"h":76.5,"l":74.16,"n":94,"o":75.63,"t":"2026-10-21T20:30:00Z","v":4075,"vw":75.198582},{"c":75.4,"h":75.52,"l":74.07,"n":72,"o":74.5,"t":"2026-10-21T20:45:00Z","v":5929,"vw":74.934846},{"c":74.44,"h":75.2,"l":74.44,"n":8,"o":75.2,"t":"2026-10-21T21:00:00Z","v":2966,"vw":74.508276},{"c":74.45,"h":74.5998,"l":74.44,"n":10,"o":74.44,"t":"2026-10-21T21:15:00Z","v":4313,"vw":74.479083},{"c":75.36,"h":75.36,"l":74,"n":130,"o":74.61,"t":"2026-10-21T21:45:00Z","v":8473,"vw":74.736787},{"c":75.062,"h":75.5,"l":74.84,"n":24,"o":75,"t":"2026-10-21T22:00:00Z","v":10327,"vw":75.33539},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-21T22:15:00Z","v":100,"vw":74.89},{"c":74.25,"h":74.25,"l":74,"n":25,"o":74.12,"t":"2026-10-21T22:30:00Z","v":3577,"vw":74.063591},{"c":74.7997,"h":74.85,"l":74.18,"n":100,"o":74.18,"t":"2026-10-21T23:15:00Z","v":17181,"vw":74.517801},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-21T23:30:00Z","v":693,"vw":74},{"c":75.9347,"h":75.9347,"l":75.9347,"n":2,"o":75.9347,"t":"2026-10-22T11:00:00Z","v":110,"vw":75.9347},{"c":75.69,"h":75.69,"l":75.69,"n":9,"o":75.69,"t":"2026-10-22T12:00:00Z","v":234,"vw":75.69},{"c":75.35,"h":75.65,"l":75.1,"n":43,"o":75.1,"t":"2026-10-22T12:45:00Z","v":1322,"vw":75.401786},{"c":74.5,"h":74.65,"l":74.5,"n":3,"o":74.65,"t":"2026-10-22T13:00:00Z","v":300,"vw":74.55},{"c":74.11,"h":74.51,"l":74,"n":74,"o":74.5,"t":"2026-10-22T13:15:00Z","v":4381,"vw":74.336906},{"c":70.33,"h":74.5,"l":70.33,"n":3266,"o":73.11,"t":"2026-10-22T13:30:00Z","v":381557,"vw":72.876982},{"c":70.945,"h":71.61,"l":70.31,"n":2525,"o":70.33,"t":"2026-10-22T13:45:00Z","v":210882,"vw":71.055975},{"c":71.085,"h":71.55,"l":70.6001,"n":3306,"o":71.02,"t":"2026-10-22T14:00:00Z","v":237362,"vw":71.070101},{"c":70.855,"h":71.38,"l":70.855,"n":2208,"o":71.2,"t":"2026-10-22T14:15:00Z","v":100440,"vw":71.121795},{"c":70.81,"h":70.95,"l":70.48,"n":2247,"o":70.9,"t":"2026-10-22T14:30:00Z","v":129723,"vw":70.674043},{"c":71.2823,"h":71.32,"l":70.51,"n":2090,"o":70.88,"t":"2026-10-22T14:45:00Z","v":109013,"vw":70.870366},{"c":70.475,"h":71.345,"l":70.4208,"n":2746,"o":71.34,"t":"2026-10-22T15:00:00Z","v":182129,"vw":70.753286},{"c":70.35,"h":70.71,"l":70.09,"n":2193,"o":70.45,"t":"2026-10-22T15:15:00Z","v":102797,"vw":70.35386},{"c":70.61,"h":70.74,"l":70.3,"n":1955,"o":70.31,"t":"2026-10-22T15:30:00Z","v":97782,"vw":70.545288},{"c":70.028,"h":70.575,"l":69.95,"n":2061,"o":70.57,"t":"2026-10-22T15:45:00Z","v":101472,"vw":70.182064},{"c":69.975,"h":70.22,"l":69.66,"n":2329,"o":70.03,"t":"2026-10-22T16:00:00Z","v":113014,"vw":69.950569},{"c":69.77,"h":70.185,"l":69.71,"n":2397,"o":69.94,"t":"2026-10-22T16:15:00Z","v":115296,"vw":69.946354},{"c":69.4,"h":69.83,"l":69.34,"n":2573,"o":69.77,"t":"2026-10-22T16:30:00Z","v":124737,"vw":69.612029},{"c":69.45,"h":69.76,"l":69.34,"n":2280,"o":69.395,"t":"2026-10-22T16:45:00Z","v":90641,"vw":69.488974},{"c":69.33,"h":69.46,"l":69.05,"n":2763,"o":69.45,"t":"2026-10-22T17:00:00Z","v":138081,"vw":69.194823},{"c":69.375,"h":69.46,"l":69.18,"n":2518,"o":69.295,"t":"2026-10-22T17:15:00Z","v":124440,"vw":69.31127},{"c":69.53,"h":69.67,"l":69.31,"n":2182,"o":69.3999,"t":"2026-10-22T17:30:00Z","v":128417,"vw":69.496394},{"c":69.49,"h":69.6,"l":69.365,"n":2408,"o":69.51,"t":"2026-10-22T17:45:00Z","v":126834,"vw":69.478585},{"c":69.05,"h":69.6,"l":68.85,"n":3262,"o":69.485,"t":"2026-10-22T18:00:00Z","v":220905,"vw":69.213154},{"c":69.31,"h":69.365,"l":68.97,"n":3086,"o":69.05,"t":"2026-10-22T18:15:00Z","v":203021,"vw":69.252301},{"c":69.02,"h":69.34,"l":68.99,"n":3026,"o":69.32,"t":"2026-10-22T18:30:00Z","v":207871,"vw":69.190232},{"c":68.6583,"h":69.04,"l":68.655,"n":2563,"o":69.02,"t":"2026-10-22T18:45:00Z","v":130303,"vw":68.925394},{"c":68.22,"h":68.7,"l":68.22,"n":3224,"o":68.645,"t":"2026-10-22T19:00:00Z","v":212499,"vw":68.473911},{"c":67.91,"h":68.37,"l":67.735,"n":3690,"o":68.22,"t":"2026-10-22T19:15:00Z","v":236803,"vw":68.039179},{"c":68.9497,"h":69.15,"l":67.805,"n":5450,"o":67.91,"t":"2026-10-22T19:30:00Z","v":357740,"vw":68.597067},{"c":69.32,"h":69.38,"l":68.86,"n":11678,"o":68.94,"t":"2026-10-22T19:45:00Z","v":895501,"vw":69.163864},{"c":69.28,"h":69.28,"l":69.28,"n":52,"o":69.28,"t":"2026-10-22T20:00:00Z","v":589048,"vw":69.28},{"c":69.35,"h":69.35,"l":69.35,"n":3,"o":69.35,"t":"2026-10-22T20:15:00Z","v":120,"vw":69.35},{"c":69.9281,"h":69.9281,"l":69.9281,"n":1,"o":69.9281,"t":"2026-10-22T20:45:00Z","v":500,"vw":69.9281},{"c":69.85,"h":69.85,"l":69.36,"n":4,"o":69.36,"t":"2026-10-22T23:30:00Z","v":301,"vw":69.523333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7504950998864245,"strike":91.5493428546467,"iv":0.6637404629810856,"gamma":0.019547971000693286,"theta":-0.04832049970701056,"vega":0.03388619321177996,"rho":0.004692008358023631,"breakevenPct":32.14006865359072},{"delta":0.15,"premium":2.091043824086486,"strike":121.01195217772496,"iv":1.5283845011981403,"gamma":0.00997646845144147,"theta":-0.128219733653466,"vega":0.04533056364999413,"rho":0.006517586790444161,"breakevenPct":76.23907802693122},{"delta":0.2,"premium":2.45,"strike":103.22016559488097,"iv":1.3250701975851742,"gamma":0.010848819258718483,"theta":-0.12713751842087653,"vega":0.05496546023775018,"rho":0.00898832540931559,"breakevenPct":51.28155418021615},{"delta":0.25,"premium":2.3258371130505004,"strike":95.74298673316001,"iv":1.1124031123044185,"gamma":0.024467104251443807,"theta":-0.11058763656793615,"vega":0.059137745810913994,"rho":0.011694897511766921,"breakevenPct":40.39917515563424},{"delta":0.3,"premium":2.185755562108243,"strike":90.94019070085403,"iv":0.9414883525461315,"gamma":0.03913742062244309,"theta":-0.09560859989481373,"vega":0.06275010666708675,"rho":0.014402630598604353,"breakevenPct":33.32275771361817},{"delta":0.35,"premium":2.0456740111659855,"strike":86.13739466854807,"iv":0.7705735927878445,"gamma":0.05380773699344238,"theta":-0.08062956322169132,"vega":0.06636246752325951,"rho":0.017110363685441787,"breakevenPct":26.246340271602094},{"delta":0.4,"premium":1.9055924602237277,"strike":81.33459863624209,"iv":0.5996588330295572,"gamma":0.06847805336444168,"theta":-0.0656505265485689,"vega":0.06997482837943228,"rho":0.01981809677227922,"breakevenPct":19.16992282958601},{"delta":0.45,"premium":1.7655109092814703,"strike":76.53180260393611,"iv":0.4287440732712703,"gamma":0.08314836973544096,"theta":-0.05067148987544648,"vega":0.07358718923560505,"rho":0.022525829859116654,"breakevenPct":12.093505387569941},{"delta":0.5,"premium":1.6254293583392128,"strike":71.72900657163015,"iv":0.25782931351298344,"gamma":0.09781868610644025,"theta":-0.03569245320232407,"vega":0.0771995500917778,"rho":0.025233562945954083,"breakevenPct":5.017087945553868},{"delta":0.55,"premium":1.8513626571300752,"strike":69.59655086550354,"iv":0.19583981879307952,"gamma":0.09814726955491726,"theta":-0.028672444729330594,"vega":0.07464116204843207,"rho":0.027850493903855716,"breakevenPct":2.2876356802199336},{"delta":0.6,"premium":2.283179308895817,"strike":68.96616159285283,"iv":0.1951207856572663,"gamma":0.09040862823447551,"theta":-0.026129389618909656,"vega":0.0686117277491072,"rho":0.030416348664230947,"breakevenPct":2.0033513267697165},{"delta":0.65,"premium":2.7149959606615597,"strike":68.3357723202021,"iv":0.19440175252145303,"gamma":0.08266998691403374,"theta":-0.02358633450848871,"vega":0.0625822934497823,"rho":0.032982203424606185,"breakevenPct":1.719066973319499},{"delta":0.7,"premium":3.1468126124273015,"strike":67.70538304755138,"iv":0.1936827193856398,"gamma":0.07493134559359199,"theta":-0.02104327939806777,"vega":0.056552859150457435,"rho":0.03554805818498141,"breakevenPct":1.4347826198692821},{"delta":0.75,"premium":3.5786292641930437,"strike":67.07499377490066,"iv":0.19296368624982657,"gamma":0.06719270427315022,"theta":-0.018500224287646822,"vega":0.05052342485113255,"rho":0.038113912945356654,"breakevenPct":1.1504982664190646},{"delta":0.8,"premium":4.010445915958787,"strike":66.44460450224994,"iv":0.19224465311401331,"gamma":0.05945406295270846,"theta":-0.01595716917722588,"vega":0.044493990551807666,"rho":0.040679767705731895,"breakevenPct":0.8662139129688471},{"delta":0.85,"premium":4.442262567724528,"strike":65.81421522959923,"iv":0.19152561997820008,"gamma":0.0517154216322667,"theta":-0.013414114066804934,"vega":0.03846455625248279,"rho":0.04324562246610712,"breakevenPct":0.58192955951863},{"delta":0.9,"premium":4.874079219490271,"strike":65.18382595694851,"iv":0.19080658684238683,"gamma":0.043976780311824934,"theta":-0.010871058956383989,"vega":0.0324351219531579,"rho":0.045811477226482364,"breakevenPct":0.29764520606841227}],"put":[{"delta":0.1,"premium":0.5995320663528457,"strike":56.455310494123104,"iv":0.6344261326758677,"gamma":0.016660680516846375,"theta":-0.0353185753105237,"vega":0.03423102665384869,"rho":-0.006231269536952423,"breakevenPct":20.03467655294164},{"delta":0.15,"premium":0.46359382421389506,"strike":64.22321004492028,"iv":0.3055841938796244,"gamma":0.04187824368334967,"theta":-0.022119870482774882,"vega":0.045748275150349876,"rho":-0.0091650110565895,"breakevenPct":8.71923232540245},{"delta":0.2,"premium":0.671606648199446,"strike":65.69252077562327,"iv":0.2717027700831025,"gamma":0.048804432132963996,"theta":-0.022365096952908586,"vega":0.051262880886426596,"rho":-0.012183334130764431,"breakevenPct":6.91350876532022},{"delta":0.25,"premium":0.9178362573099416,"strike":66.46198830409357,"iv":0.2705947368421053,"gamma":0.05369824561403509,"theta":-0.02410409356725146,"vega":0.05611052631578947,"rho":-0.015211055155443565,"breakevenPct":6.164420834955433},{"delta":0.3,"premium":1.164065866420437,"strike":67.23145583256387,"iv":0.26948670360110805,"gamma":0.05859205909510619,"theta":-0.025843090181594336,"vega":0.06095817174515235,"rho":-0.0182387761801227,"breakevenPct":5.415332904590645},{"delta":0.35,"premium":1.4102954755309325,"strike":68.00092336103417,"iv":0.2683786703601108,"gamma":0.06348587257617729,"theta":-0.02758208679593721,"vega":0.06580581717451524,"rho":-0.021266497204801834,"breakevenPct":4.666244974225858},{"delta":0.4,"premium":1.6565250846414281,"strike":68.77039088950447,"iv":0.2672706371191136,"gamma":0.0683796860572484,"theta":-0.029321083410280085,"vega":0.07065346260387811,"rho":-0.02429421822948097,"breakevenPct":3.9171570438610708},{"delta":0.45,"premium":1.9027546937519237,"strike":69.53985841797476,"iv":0.26616260387811636,"gamma":0.07327349953831949,"theta":-0.03106008002462296,"vega":0.075501108033241,"rho":-0.027321939254160106,"breakevenPct":3.1680691134962826},{"delta":0.5,"premium":2.462115563839702,"strike":70.46831314072693,"iv":0.2803923578751165,"gamma":0.07298737185461324,"theta":-0.03327078285181733,"vega":0.07751957129543337,"rho":-0.030536281447714603,"breakevenPct":2.6396598756088188},{"delta":0.55,"premium":3.487278657968314,"strike":71.63327120223673,"iv":0.3174380242311277,"gamma":0.0649957595526561,"theta":-0.0361831780055918,"vega":0.07532945013979496,"rho":-0.0340282342357653,"breakevenPct":2.4395239165806544},{"delta":0.6,"premium":4.512441752096924,"strike":72.7982292637465,"iv":0.35448369058713886,"gamma":0.05700414725069898,"theta":-0.03909557315936626,"vega":0.07313932898415658,"rho":-0.03752018702381599,"breakevenPct":2.23938795755249},{"delta":0.65,"premium":5.537604846225536,"strike":73.96318732525629,"iv":0.39152935694315005,"gamma":0.049012534948741845,"theta":-0.04200796831314073,"vega":0.07094920782851817,"rho":-0.04101213981186669,"breakevenPct":2.039251998524325},{"delta":0.7,"premium":7.1029880478087595,"strike":75.65737051792829,"iv":0.44346294820717114,"gamma":0.04074302788844623,"theta":-0.045621115537848596,"vega":0.06824183266932272,"rho":-0.044929079031988284,"breakevenPct":1.8548568788553685},{"delta":0.75,"premium":13.03924302788845,"strike":81.63346613545816,"iv":0.6158533864541833,"gamma":0.03022509960159362,"theta":-0.054903984063745026,"vega":0.06134940239043825,"rho":-0.052284544838865465,"breakevenPct":1.797819459456367},{"delta":0.8,"premium":18.975498007968138,"strike":87.60956175298806,"iv":0.7882438247011955,"gamma":0.019707171314741017,"theta":-0.06418685258964145,"vega":0.05445697211155377,"rho":-0.05964001064574265,"breakevenPct":1.7407820400573653},{"delta":0.85,"premium":19.016666666666648,"strike":88.16666666666664,"iv":0.7049299999999996,"gamma":0.01725166666666668,"theta":-0.046691666666666645,"vega":0.04580500000000001,"rho":-0.062414514941486074,"breakevenPct":1.002147458840356},{"delta":0.9,"premium":36.47923905414416,"strike":105.80901371136015,"iv":1.0249956108310032,"gamma":0.008707921975992731,"theta":-0.05035346031914391,"vega":0.03454048941678064,"rho":-0.07893411509007292,"breakevenPct":0.7447750075647872}]},"raw":{"call":[{"delta":0.1,"premium":0.7504950998864245,"strike":91.5493428546467,"iv":0.6637404629810856,"gamma":0.019547971000693286,"theta":-0.04832049970701056,"vega":0.03388619321177996,"rho":0.004692008358023631,"breakevenPct":32.14006865359072},{"delta":0.15,"premium":2.091043824086486,"strike":121.01195217772496,"iv":1.5283845011981403,"gamma":0.00997646845144147,"theta":-0.128219733653466,"vega":0.04533056364999413,"rho":0.006517586790444161,"breakevenPct":76.23907802693122},{"delta":0.2,"premium":2.45,"strike":103.22016559488097,"iv":1.3250701975851742,"gamma":0.010848819258718483,"theta":-0.12713751842087653,"vega":0.05496546023775018,"rho":0.00898832540931559,"breakevenPct":51.28155418021615},{"delta":0.25,"premium":2.3258371130505004,"strike":95.74298673316001,"iv":1.1124031123044185,"gamma":0.024467104251443807,"theta":-0.11058763656793615,"vega":0.059137745810913994,"rho":0.011694897511766921,"breakevenPct":40.39917515563424},{"delta":0.3,"premium":2.185755562108243,"strike":90.94019070085403,"iv":0.9414883525461315,"gamma":0.03913742062244309,"theta":-0.09560859989481373,"vega":0.06275010666708675,"rho":0.014402630598604353,"breakevenPct":33.32275771361817},{"delta":0.35,"premium":2.0456740111659855,"strike":86.13739466854807,"iv":0.7705735927878445,"gamma":0.05380773699344238,"theta":-0.08062956322169132,"vega":0.06636246752325951,"rho":0.017110363685441787,"breakevenPct":26.246340271602094},{"delta":0.4,"premium":1.9055924602237277,"strike":81.33459863624209,"iv":0.5996588330295572,"gamma":0.06847805336444168,"theta":-0.0656505265485689,"vega":0.06997482837943228,"rho":0.01981809677227922,"breakevenPct":19.16992282958601},{"delta":0.45,"premium":1.7655109092814703,"strike":76.53180260393611,"iv":0.4287440732712703,"gamma":0.08314836973544096,"theta":-0.05067148987544648,"vega":0.07358718923560505,"rho":0.022525829859116654,"breakevenPct":12.093505387569941},{"delta":0.5,"premium":1.6254293583392128,"strike":71.72900657163015,"iv":0.25782931351298344,"gamma":0.09781868610644025,"theta":-0.03569245320232407,"vega":0.0771995500917778,"rho":0.025233562945954083,"breakevenPct":5.017087945553868},{"delta":0.55,"premium":1.8513626571300752,"strike":69.59655086550354,"iv":0.19583981879307952,"gamma":0.09814726955491726,"theta":-0.028672444729330594,"vega":0.07464116204843207,"rho":0.027850493903855716,"breakevenPct":2.2876356802199336},{"delta":0.6,"premium":2.283179308895817,"strike":68.96616159285283,"iv":0.1951207856572663,"gamma":0.09040862823447551,"theta":-0.026129389618909656,"vega":0.0686117277491072,"rho":0.030416348664230947,"breakevenPct":2.0033513267697165},{"delta":0.65,"premium":2.7149959606615597,"strike":68.3357723202021,"iv":0.19440175252145303,"gamma":0.08266998691403374,"theta":-0.02358633450848871,"vega":0.0625822934497823,"rho":0.032982203424606185,"breakevenPct":1.719066973319499},{"delta":0.7,"premium":3.1468126124273015,"strike":67.70538304755138,"iv":0.1936827193856398,"gamma":0.07493134559359199,"theta":-0.02104327939806777,"vega":0.056552859150457435,"rho":0.03554805818498141,"breakevenPct":1.4347826198692821},{"delta":0.75,"premium":3.5786292641930437,"strike":67.07499377490066,"iv":0.19296368624982657,"gamma":0.06719270427315022,"theta":-0.018500224287646822,"vega":0.05052342485113255,"rho":0.038113912945356654,"breakevenPct":1.1504982664190646},{"delta":0.8,"premium":4.010445915958787,"strike":66.44460450224994,"iv":0.19224465311401331,"gamma":0.05945406295270846,"theta":-0.01595716917722588,"vega":0.044493990551807666,"rho":0.040679767705731895,"breakevenPct":0.8662139129688471},{"delta":0.85,"premium":4.442262567724528,"strike":65.81421522959923,"iv":0.19152561997820008,"gamma":0.0517154216322667,"theta":-0.013414114066804934,"vega":0.03846455625248279,"rho":0.04324562246610712,"breakevenPct":0.58192955951863},{"delta":0.9,"premium":4.874079219490271,"strike":65.18382595694851,"iv":0.19080658684238683,"gamma":0.043976780311824934,"theta":-0.010871058956383989,"vega":0.0324351219531579,"rho":0.045811477226482364,"breakevenPct":0.29764520606841227}],"put":[{"delta":0.1,"premium":0.5995320663528457,"strike":56.455310494123104,"iv":0.6344261326758677,"gamma":0.016660680516846375,"theta":-0.0353185753105237,"vega":0.03423102665384869,"rho":-0.006231269536952423,"breakevenPct":20.03467655294164},{"delta":0.15,"premium":0.46359382421389506,"strike":64.22321004492028,"iv":0.3055841938796244,"gamma":0.04187824368334967,"theta":-0.022119870482774882,"vega":0.045748275150349876,"rho":-0.0091650110565895,"breakevenPct":8.71923232540245},{"delta":0.2,"premium":0.671606648199446,"strike":65.69252077562327,"iv":0.2717027700831025,"gamma":0.048804432132963996,"theta":-0.022365096952908586,"vega":0.051262880886426596,"rho":-0.012183334130764431,"breakevenPct":6.91350876532022},{"delta":0.25,"premium":0.9178362573099416,"strike":66.46198830409357,"iv":0.2705947368421053,"gamma":0.05369824561403509,"theta":-0.02410409356725146,"vega":0.05611052631578947,"rho":-0.015211055155443565,"breakevenPct":6.164420834955433},{"delta":0.3,"premium":1.164065866420437,"strike":67.23145583256387,"iv":0.26948670360110805,"gamma":0.05859205909510619,"theta":-0.025843090181594336,"vega":0.06095817174515235,"rho":-0.0182387761801227,"breakevenPct":5.415332904590645},{"delta":0.35,"premium":1.4102954755309325,"strike":68.00092336103417,"iv":0.2683786703601108,"gamma":0.06348587257617729,"theta":-0.02758208679593721,"vega":0.06580581717451524,"rho":-0.021266497204801834,"breakevenPct":4.666244974225858},{"delta":0.4,"premium":1.6565250846414281,"strike":68.77039088950447,"iv":0.2672706371191136,"gamma":0.0683796860572484,"theta":-0.029321083410280085,"vega":0.07065346260387811,"rho":-0.02429421822948097,"breakevenPct":3.9171570438610708},{"delta":0.45,"premium":1.9027546937519237,"strike":69.53985841797476,"iv":0.26616260387811636,"gamma":0.07327349953831949,"theta":-0.03106008002462296,"vega":0.075501108033241,"rho":-0.027321939254160106,"breakevenPct":3.1680691134962826},{"delta":0.5,"premium":2.462115563839702,"strike":70.46831314072693,"iv":0.2803923578751165,"gamma":0.07298737185461324,"theta":-0.03327078285181733,"vega":0.07751957129543337,"rho":-0.030536281447714603,"breakevenPct":2.6396598756088188},{"delta":0.55,"premium":3.487278657968314,"strike":71.63327120223673,"iv":0.3174380242311277,"gamma":0.0649957595526561,"theta":-0.0361831780055918,"vega":0.07532945013979496,"rho":-0.0340282342357653,"breakevenPct":2.4395239165806544},{"delta":0.6,"premium":4.512441752096924,"strike":72.7982292637465,"iv":0.35448369058713886,"gamma":0.05700414725069898,"theta":-0.03909557315936626,"vega":0.07313932898415658,"rho":-0.03752018702381599,"breakevenPct":2.23938795755249},{"delta":0.65,"premium":5.537604846225536,"strike":73.96318732525629,"iv":0.39152935694315005,"gamma":0.049012534948741845,"theta":-0.04200796831314073,"vega":0.07094920782851817,"rho":-0.04101213981186669,"breakevenPct":2.039251998524325},{"delta":0.7,"premium":7.1029880478087595,"strike":75.65737051792829,"iv":0.44346294820717114,"gamma":0.04074302788844623,"theta":-0.045621115537848596,"vega":0.06824183266932272,"rho":-0.044929079031988284,"breakevenPct":1.8548568788553685},{"delta":0.75,"premium":13.03924302788845,"strike":81.63346613545816,"iv":0.6158533864541833,"gamma":0.03022509960159362,"theta":-0.054903984063745026,"vega":0.06134940239043825,"rho":-0.052284544838865465,"breakevenPct":1.797819459456367},{"delta":0.8,"premium":18.975498007968138,"strike":87.60956175298806,"iv":0.7882438247011955,"gamma":0.019707171314741017,"theta":-0.06418685258964145,"vega":0.05445697211155377,"rho":-0.05964001064574265,"breakevenPct":1.7407820400573653},{"delta":0.85,"premium":19.016666666666648,"strike":88.16666666666664,"iv":0.7049299999999996,"gamma":0.01725166666666668,"theta":-0.046691666666666645,"vega":0.04580500000000001,"rho":-0.062414514941486074,"breakevenPct":1.002147458840356},{"delta":0.9,"premium":36.47923905414416,"strike":105.80901371136015,"iv":1.0249956108310032,"gamma":0.008707921975992731,"theta":-0.05035346031914391,"vega":0.03454048941678064,"rho":-0.07893411509007292,"breakevenPct":0.7447750075647872}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}