{"symbol":"GMED","url":"https://intraalpha.com/companies/GMED","capturedAt":"2026-10-22T23:24:25.588Z","state":"partial","quote":{"symbol":"GMED","last_price":81.66,"prev_close":78.68,"regular_close":81.66,"change":2.98,"change_pct":3.7875,"regular_change":2.98,"regular_change_pct":3.7875,"extended_change":0,"extended_change_pct":0,"bid":81,"ask":83,"bid_size":100,"ask_size":1900,"volume":1294059,"vwap":81.177452,"open":79.54,"high":81.83,"low":78.46,"close":81.66,"trade_count":28186,"last_trade_at":"2026-10-22T23:00:00.003523283Z","last_quote_at":"2026-10-22T20:46:21.659612985Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:21.649168627-04:00","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":"2026-10-22T19:57:15.805Z","bars":[{"c":76.69,"h":77,"l":76.69,"n":30,"o":77,"t":"2026-10-15T11:45:00Z","v":1823,"vw":76.799846},{"c":76.95,"h":76.95,"l":76.95,"n":18,"o":76.95,"t":"2026-10-15T12:30:00Z","v":205,"vw":76.95},{"c":77.1,"h":77.21,"l":77.06,"n":30,"o":77.21,"t":"2026-10-15T12:45:00Z","v":1837,"vw":77.140523},{"c":76.7,"h":76.7,"l":76.7,"n":3,"o":76.7,"t":"2026-10-15T13:00:00Z","v":521,"vw":76.7},{"c":77.5,"h":77.76,"l":77.17,"n":134,"o":77.66,"t":"2026-10-15T13:30:00Z","v":10452,"vw":77.553309},{"c":77.22,"h":77.73,"l":77.22,"n":193,"o":77.5,"t":"2026-10-15T13:35:00Z","v":7483,"vw":77.475296},{"c":77.135,"h":77.52,"l":77.11,"n":164,"o":77.23,"t":"2026-10-15T13:40:00Z","v":4187,"vw":77.25316},{"c":77.13,"h":77.59,"l":77.05,"n":200,"o":77.195,"t":"2026-10-15T13:45:00Z","v":5705,"vw":77.223514},{"c":77.37,"h":77.38,"l":77.12,"n":193,"o":77.19,"t":"2026-10-15T13:50:00Z","v":6687,"vw":77.255455},{"c":77.52,"h":77.73,"l":77.22,"n":884,"o":77.31,"t":"2026-10-15T13:55:00Z","v":71665,"vw":77.41182},{"c":77.48,"h":77.69,"l":77.48,"n":191,"o":77.54,"t":"2026-10-15T14:00:00Z","v":6829,"vw":77.570771},{"c":77.555,"h":77.67,"l":77.38,"n":245,"o":77.43,"t":"2026-10-15T14:05:00Z","v":9302,"vw":77.51929},{"c":77.51,"h":77.58,"l":77.36,"n":330,"o":77.46,"t":"2026-10-15T14:10:00Z","v":15109,"vw":77.47404},{"c":77.45,"h":77.52,"l":77.35,"n":173,"o":77.42,"t":"2026-10-15T14:15:00Z","v":6965,"vw":77.448103},{"c":77.715,"h":77.715,"l":77.4,"n":311,"o":77.4657,"t":"2026-10-15T14:20:00Z","v":17212,"vw":77.480274},{"c":77.69,"h":77.81,"l":77.6,"n":252,"o":77.78,"t":"2026-10-15T14:25:00Z","v":8977,"vw":77.71482},{"c":77.75,"h":77.89,"l":77.71,"n":416,"o":77.71,"t":"2026-10-15T14:30:00Z","v":12312,"vw":77.812194},{"c":77.87,"h":78.055,"l":77.705,"n":363,"o":77.705,"t":"2026-10-15T14:35:00Z","v":9440,"vw":77.92097},{"c":78.02,"h":78.02,"l":77.75,"n":306,"o":77.85,"t":"2026-10-15T14:40:00Z","v":19709,"vw":77.828649},{"c":77.88,"h":78.01,"l":77.81,"n":193,"o":78.01,"t":"2026-10-15T14:45:00Z","v":5262,"vw":77.90448},{"c":78,"h":78.02,"l":77.91,"n":222,"o":77.91,"t":"2026-10-15T14:50:00Z","v":5944,"vw":77.963279},{"c":78.025,"h":78.085,"l":77.9645,"n":258,"o":77.97,"t":"2026-10-15T14:55:00Z","v":7072,"vw":78.028237},{"c":77.8,"h":78.02,"l":77.8,"n":349,"o":78.02,"t":"2026-10-15T15:00:00Z","v":15062,"vw":77.938808},{"c":78.22,"h":78.22,"l":77.8,"n":358,"o":77.8,"t":"2026-10-15T15:05:00Z","v":13408,"vw":77.956739},{"c":78.35,"h":78.41,"l":78.1861,"n":208,"o":78.285,"t":"2026-10-15T15:10:00Z","v":8397,"vw":78.314162},{"c":78.39,"h":78.45,"l":78.27,"n":222,"o":78.28,"t":"2026-10-15T15:15:00Z","v":14230,"vw":78.345819},{"c":78.35,"h":78.51,"l":78.3413,"n":329,"o":78.41,"t":"2026-10-15T15:20:00Z","v":15474,"vw":78.421695},{"c":78.43,"h":78.44,"l":78.295,"n":491,"o":78.38,"t":"2026-10-15T15:25:00Z","v":18487,"vw":78.370436},{"c":78.3,"h":78.44,"l":78.28,"n":271,"o":78.44,"t":"2026-10-15T15:30:00Z","v":11580,"vw":78.366644},{"c":78.485,"h":78.485,"l":78.31,"n":307,"o":78.31,"t":"2026-10-15T15:35:00Z","v":10910,"vw":78.388835},{"c":78.565,"h":78.62,"l":78.48,"n":468,"o":78.48,"t":"2026-10-15T15:40:00Z","v":16886,"vw":78.530373},{"c":78.53,"h":78.7,"l":78.53,"n":516,"o":78.565,"t":"2026-10-15T15:45:00Z","v":32083,"vw":78.608821},{"c":78.465,"h":78.525,"l":78.41,"n":214,"o":78.525,"t":"2026-10-15T15:50:00Z","v":5681,"vw":78.469281},{"c":78.53,"h":78.56,"l":78.465,"n":416,"o":78.465,"t":"2026-10-15T15:55:00Z","v":13296,"vw":78.528435},{"c":78.44,"h":78.54,"l":78.355,"n":322,"o":78.53,"t":"2026-10-15T16:00:00Z","v":12167,"vw":78.483629},{"c":78.385,"h":78.55,"l":78.385,"n":269,"o":78.44,"t":"2026-10-15T16:05:00Z","v":10811,"vw":78.504923},{"c":78.23,"h":78.4,"l":78.2,"n":229,"o":78.4,"t":"2026-10-15T16:10:00Z","v":7698,"vw":78.315284},{"c":78.235,"h":78.28,"l":78.21,"n":379,"o":78.27,"t":"2026-10-15T16:15:00Z","v":11763,"vw":78.239442},{"c":78.185,"h":78.24,"l":78.185,"n":194,"o":78.24,"t":"2026-10-15T16:20:00Z","v":6339,"vw":78.206025},{"c":78.385,"h":78.395,"l":78.23,"n":283,"o":78.23,"t":"2026-10-15T16:25:00Z","v":9866,"vw":78.334181},{"c":78.26,"h":78.515,"l":78.25,"n":484,"o":78.38,"t":"2026-10-15T16:30:00Z","v":26903,"vw":78.38593},{"c":78.12,"h":78.365,"l":78.05,"n":506,"o":78.2,"t":"2026-10-15T16:35:00Z","v":23597,"vw":78.287557},{"c":78.145,"h":78.21,"l":78.13,"n":193,"o":78.2,"t":"2026-10-15T16:40:00Z","v":5657,"vw":78.156191},{"c":78.26,"h":78.26,"l":78.08,"n":255,"o":78.145,"t":"2026-10-15T16:45:00Z","v":12641,"vw":78.170426},{"c":78.22,"h":78.265,"l":78.15,"n":285,"o":78.265,"t":"2026-10-15T16:50:00Z","v":11317,"vw":78.210901},{"c":78.3,"h":78.365,"l":78.24,"n":174,"o":78.24,"t":"2026-10-15T16:55:00Z","v":6724,"vw":78.327088},{"c":78.26,"h":78.34,"l":78.26,"n":169,"o":78.34,"t":"2026-10-15T17:00:00Z","v":11370,"vw":78.295906},{"c":78.2625,"h":78.265,"l":78.23,"n":161,"o":78.25,"t":"2026-10-15T17:05:00Z","v":4032,"vw":78.255634},{"c":78.21,"h":78.29,"l":78.16,"n":325,"o":78.24,"t":"2026-10-15T17:10:00Z","v":15255,"vw":78.214366},{"c":78.31,"h":78.32,"l":78.21,"n":202,"o":78.21,"t":"2026-10-15T17:15:00Z","v":5977,"vw":78.300897},{"c":78.2,"h":78.321,"l":78.2,"n":323,"o":78.305,"t":"2026-10-15T17:20:00Z","v":15902,"vw":78.257796},{"c":78.32,"h":78.32,"l":78.2,"n":127,"o":78.2,"t":"2026-10-15T17:25:00Z","v":4089,"vw":78.270909},{"c":78.305,"h":78.375,"l":78.26,"n":129,"o":78.31,"t":"2026-10-15T17:30:00Z","v":5463,"vw":78.322651},{"c":78.295,"h":78.335,"l":78.26,"n":252,"o":78.28,"t":"2026-10-15T17:35:00Z","v":8445,"vw":78.290916},{"c":78.36,"h":78.36,"l":78.24,"n":271,"o":78.29,"t":"2026-10-15T17:40:00Z","v":12404,"vw":78.279254},{"c":78.46,"h":78.46,"l":78.33,"n":231,"o":78.35,"t":"2026-10-15T17:45:00Z","v":7450,"vw":78.374928},{"c":78.69,"h":78.69,"l":78.42,"n":232,"o":78.465,"t":"2026-10-15T17:50:00Z","v":7893,"vw":78.5478},{"c":78.67,"h":78.69,"l":78.59,"n":263,"o":78.69,"t":"2026-10-15T17:55:00Z","v":11046,"vw":78.641163},{"c":78.7,"h":78.79,"l":78.67,"n":423,"o":78.68,"t":"2026-10-15T18:00:00Z","v":24212,"vw":78.721274},{"c":78.54,"h":78.77,"l":78.535,"n":331,"o":78.765,"t":"2026-10-15T18:05:00Z","v":62120,"vw":78.647865},{"c":78.74,"h":78.74,"l":78.53,"n":400,"o":78.535,"t":"2026-10-15T18:10:00Z","v":20716,"vw":78.676242},{"c":78.805,"h":78.84,"l":78.695,"n":302,"o":78.695,"t":"2026-10-15T18:15:00Z","v":17311,"vw":78.789346},{"c":78.725,"h":78.77,"l":78.69,"n":195,"o":78.765,"t":"2026-10-15T18:20:00Z","v":9690,"vw":78.730604},{"c":78.635,"h":78.71,"l":78.57,"n":331,"o":78.69,"t":"2026-10-15T18:25:00Z","v":15564,"vw":78.655315},{"c":78.535,"h":78.67,"l":78.51,"n":463,"o":78.67,"t":"2026-10-15T18:30:00Z","v":72906,"vw":78.560167},{"c":78.56,"h":78.68,"l":78.53,"n":337,"o":78.545,"t":"2026-10-15T18:35:00Z","v":17967,"vw":78.604435},{"c":78.53,"h":78.57,"l":78.5001,"n":229,"o":78.51,"t":"2026-10-15T18:40:00Z","v":11005,"vw":78.531184},{"c":78.545,"h":78.6,"l":78.48,"n":326,"o":78.5,"t":"2026-10-15T18:45:00Z","v":15172,"vw":78.538233},{"c":78.57,"h":78.5904,"l":78.5,"n":243,"o":78.54,"t":"2026-10-15T18:50:00Z","v":9363,"vw":78.538559},{"c":78.57,"h":78.61,"l":78.48,"n":318,"o":78.57,"t":"2026-10-15T18:55:00Z","v":13314,"vw":78.562703},{"c":78.73,"h":78.73,"l":78.535,"n":521,"o":78.535,"t":"2026-10-15T19:00:00Z","v":29096,"vw":78.621546},{"c":78.875,"h":78.9,"l":78.7,"n":486,"o":78.7,"t":"2026-10-15T19:05:00Z","v":47302,"vw":78.794257},{"c":78.77,"h":78.88,"l":78.75,"n":468,"o":78.875,"t":"2026-10-15T19:10:00Z","v":26897,"vw":78.826361},{"c":78.82,"h":78.88,"l":78.74,"n":367,"o":78.775,"t":"2026-10-15T19:15:00Z","v":16624,"vw":78.824575},{"c":78.955,"h":78.96,"l":78.75,"n":551,"o":78.82,"t":"2026-10-15T19:20:00Z","v":48965,"vw":78.828681},{"c":79.175,"h":79.175,"l":78.89,"n":752,"o":78.98,"t":"2026-10-15T19:25:00Z","v":53215,"vw":78.985484},{"c":79.14,"h":79.14,"l":79.08,"n":338,"o":79.14,"t":"2026-10-15T19:30:00Z","v":15454,"vw":79.108683},{"c":79.17,"h":79.25,"l":79.13,"n":827,"o":79.13,"t":"2026-10-15T19:35:00Z","v":60641,"vw":79.191765},{"c":79.25,"h":79.27,"l":79.16,"n":562,"o":79.16,"t":"2026-10-15T19:40:00Z","v":25895,"vw":79.216374},{"c":78.99,"h":79.28,"l":78.95,"n":869,"o":79.245,"t":"2026-10-15T19:45:00Z","v":48484,"vw":79.128344},{"c":78.88,"h":79.01,"l":78.79,"n":1184,"o":78.985,"t":"2026-10-15T19:50:00Z","v":67715,"vw":78.903518},{"c":78.84,"h":79.065,"l":78.79,"n":3269,"o":78.85,"t":"2026-10-15T19:55:00Z","v":214139,"vw":78.952116},{"c":78.84,"h":78.84,"l":78.84,"n":43,"o":78.84,"t":"2026-10-15T20:00:00Z","v":217977,"vw":78.84},{"c":78.85,"h":78.85,"l":78.85,"n":3,"o":78.85,"t":"2026-10-16T08:30:00Z","v":904,"vw":78.85},{"c":79.565,"h":79.87,"l":79.32,"n":233,"o":79.35,"t":"2026-10-16T13:30:00Z","v":52451,"vw":79.521169},{"c":79.42,"h":79.95,"l":79.42,"n":165,"o":79.565,"t":"2026-10-16T13:35:00Z","v":16071,"vw":79.659156},{"c":79.3,"h":79.6,"l":79.3,"n":90,"o":79.56,"t":"2026-10-16T13:40:00Z","v":4421,"vw":79.521091},{"c":79.44,"h":79.59,"l":79.23,"n":103,"o":79.39,"t":"2026-10-16T13:45:00Z","v":10443,"vw":79.329151},{"c":79.32,"h":79.5,"l":79.23,"n":127,"o":79.475,"t":"2026-10-16T13:50:00Z","v":6345,"vw":79.36438},{"c":79.44,"h":79.52,"l":79.38,"n":200,"o":79.41,"t":"2026-10-16T13:55:00Z","v":29062,"vw":79.467978},{"c":79.3,"h":79.52,"l":79.28,"n":157,"o":79.445,"t":"2026-10-16T14:00:00Z","v":31747,"vw":79.43142},{"c":79.04,"h":79.295,"l":78.99,"n":208,"o":79.295,"t":"2026-10-16T14:05:00Z","v":18099,"vw":79.11489},{"c":78.615,"h":79.035,"l":78.6,"n":202,"o":79.035,"t":"2026-10-16T14:10:00Z","v":19057,"vw":78.752713},{"c":78.6,"h":78.625,"l":78.46,"n":179,"o":78.61,"t":"2026-10-16T14:15:00Z","v":11928,"vw":78.590377},{"c":78.955,"h":78.96,"l":78.64,"n":145,"o":78.645,"t":"2026-10-16T14:20:00Z","v":7110,"vw":78.810127},{"c":78.44,"h":78.85,"l":78.43,"n":242,"o":78.85,"t":"2026-10-16T14:25:00Z","v":38978,"vw":78.70455},{"c":78.57,"h":78.57,"l":78.395,"n":113,"o":78.395,"t":"2026-10-16T14:30:00Z","v":3372,"vw":78.45481},{"c":78.455,"h":78.565,"l":78.455,"n":106,"o":78.565,"t":"2026-10-16T14:35:00Z","v":9368,"vw":78.488322},{"c":78.44,"h":78.51,"l":78.16,"n":252,"o":78.44,"t":"2026-10-16T14:40:00Z","v":40470,"vw":78.346749},{"c":78.24,"h":78.61,"l":78.235,"n":244,"o":78.48,"t":"2026-10-16T14:45:00Z","v":13599,"vw":78.512233},{"c":78.21,"h":78.31,"l":78.1,"n":327,"o":78.24,"t":"2026-10-16T14:50:00Z","v":16285,"vw":78.185543},{"c":77.82,"h":78.22,"l":77.65,"n":431,"o":78.22,"t":"2026-10-16T14:55:00Z","v":23497,"vw":78.010707},{"c":77.74,"h":77.9,"l":77.61,"n":242,"o":77.69,"t":"2026-10-16T15:00:00Z","v":10394,"vw":77.742801},{"c":78.04,"h":78.04,"l":77.73,"n":234,"o":77.755,"t":"2026-10-16T15:05:00Z","v":7880,"vw":77.865332},{"c":78.17,"h":78.22,"l":77.99,"n":182,"o":78.22,"t":"2026-10-16T15:10:00Z","v":6518,"vw":78.084083},{"c":78.405,"h":78.5,"l":78,"n":316,"o":78.155,"t":"2026-10-16T15:15:00Z","v":13943,"vw":78.201842},{"c":78.29,"h":78.54,"l":78.29,"n":272,"o":78.43,"t":"2026-10-16T15:20:00Z","v":13678,"vw":78.462275},{"c":77.99,"h":78.29,"l":77.94,"n":300,"o":78.19,"t":"2026-10-16T15:25:00Z","v":13463,"vw":78.078872},{"c":77.84,"h":77.985,"l":77.84,"n":209,"o":77.89,"t":"2026-10-16T15:30:00Z","v":8581,"vw":77.903632},{"c":78,"h":78,"l":77.86,"n":254,"o":77.86,"t":"2026-10-16T15:35:00Z","v":11841,"vw":77.925792},{"c":77.875,"h":78,"l":77.865,"n":260,"o":77.96,"t":"2026-10-16T15:40:00Z","v":12977,"vw":77.925808},{"c":77.94,"h":78.03,"l":77.875,"n":265,"o":77.875,"t":"2026-10-16T15:45:00Z","v":14688,"vw":77.969389},{"c":78,"h":78.18,"l":77.93,"n":417,"o":77.95,"t":"2026-10-16T15:50:00Z","v":32089,"vw":78.050361},{"c":77.78,"h":78.015,"l":77.75,"n":310,"o":78,"t":"2026-10-16T15:55:00Z","v":16860,"vw":77.872801},{"c":77.795,"h":77.82,"l":77.61,"n":327,"o":77.78,"t":"2026-10-16T16:00:00Z","v":18812,"vw":77.751538},{"c":77.715,"h":77.815,"l":77.68,"n":186,"o":77.795,"t":"2026-10-16T16:05:00Z","v":9772,"vw":77.732654},{"c":77.735,"h":77.775,"l":77.68,"n":287,"o":77.715,"t":"2026-10-16T16:10:00Z","v":18583,"vw":77.750266},{"c":78.245,"h":78.515,"l":77.63,"n":2913,"o":77.77,"t":"2026-10-16T16:15:00Z","v":374392,"vw":78.208587},{"c":78.015,"h":78.255,"l":77.96,"n":177,"o":78.25,"t":"2026-10-16T16:20:00Z","v":7795,"vw":78.13026},{"c":77.75,"h":78.005,"l":77.72,"n":207,"o":77.98,"t":"2026-10-16T16:25:00Z","v":16301,"vw":77.833921},{"c":77.83,"h":77.85,"l":77.76,"n":210,"o":77.8,"t":"2026-10-16T16:30:00Z","v":10770,"vw":77.802923},{"c":77.78,"h":77.875,"l":77.76,"n":258,"o":77.83,"t":"2026-10-16T16:35:00Z","v":18032,"vw":77.793825},{"c":77.83,"h":77.9,"l":77.8,"n":216,"o":77.845,"t":"2026-10-16T16:40:00Z","v":15257,"vw":77.854448},{"c":77.715,"h":77.83,"l":77.69,"n":221,"o":77.8,"t":"2026-10-16T16:45:00Z","v":10426,"vw":77.762225},{"c":77.76,"h":77.84,"l":77.73,"n":208,"o":77.73,"t":"2026-10-16T16:50:00Z","v":13250,"vw":77.762625},{"c":77.925,"h":77.94,"l":77.77,"n":253,"o":77.77,"t":"2026-10-16T16:55:00Z","v":18939,"vw":77.797401},{"c":77.64,"h":77.84,"l":77.61,"n":222,"o":77.84,"t":"2026-10-16T17:00:00Z","v":8369,"vw":77.720066},{"c":77.48,"h":77.64,"l":77.45,"n":177,"o":77.61,"t":"2026-10-16T17:05:00Z","v":9102,"vw":77.546889},{"c":77.45,"h":77.5499,"l":77.425,"n":192,"o":77.52,"t":"2026-10-16T17:10:00Z","v":8843,"vw":77.46912},{"c":77.35,"h":77.435,"l":77.35,"n":110,"o":77.42,"t":"2026-10-16T17:15:00Z","v":4796,"vw":77.393106},{"c":77.36,"h":77.375,"l":77.21,"n":387,"o":77.375,"t":"2026-10-16T17:20:00Z","v":31610,"vw":77.269586},{"c":77.26,"h":77.375,"l":77.24,"n":136,"o":77.33,"t":"2026-10-16T17:25:00Z","v":6403,"vw":77.316048},{"c":77.21,"h":77.3,"l":77.21,"n":254,"o":77.24,"t":"2026-10-16T17:30:00Z","v":18440,"vw":77.265778},{"c":77.075,"h":77.27,"l":77.02,"n":244,"o":77.27,"t":"2026-10-16T17:35:00Z","v":10516,"vw":77.156239},{"c":77.19,"h":77.24,"l":76.9601,"n":215,"o":77.03,"t":"2026-10-16T17:40:00Z","v":15346,"vw":77.116674},{"c":77.09,"h":77.14,"l":77.09,"n":135,"o":77.11,"t":"2026-10-16T17:45:00Z","v":6180,"vw":77.112198},{"c":76.95,"h":77.1,"l":76.94,"n":179,"o":77.09,"t":"2026-10-16T17:50:00Z","v":6659,"vw":77.058388},{"c":76.87,"h":76.965,"l":76.82,"n":248,"o":76.965,"t":"2026-10-16T17:55:00Z","v":11448,"vw":76.877894},{"c":76.72,"h":76.88,"l":76.72,"n":184,"o":76.88,"t":"2026-10-16T18:00:00Z","v":5380,"vw":76.769305},{"c":76.78,"h":76.85,"l":76.72,"n":252,"o":76.72,"t":"2026-10-16T18:05:00Z","v":10292,"vw":76.787339},{"c":76.9,"h":76.905,"l":76.7604,"n":278,"o":76.78,"t":"2026-10-16T18:10:00Z","v":17530,"vw":76.828442},{"c":76.76,"h":76.89,"l":76.76,"n":205,"o":76.88,"t":"2026-10-16T18:15:00Z","v":6218,"vw":76.830927},{"c":76.79,"h":76.8,"l":76.67,"n":234,"o":76.76,"t":"2026-10-16T18:20:00Z","v":9091,"vw":76.730229},{"c":76.8,"h":76.82,"l":76.71,"n":252,"o":76.79,"t":"2026-10-16T18:25:00Z","v":10908,"vw":76.749645},{"c":76.915,"h":76.92,"l":76.79,"n":216,"o":76.795,"t":"2026-10-16T18:30:00Z","v":7307,"vw":76.869443},{"c":76.905,"h":76.945,"l":76.81,"n":309,"o":76.92,"t":"2026-10-16T18:35:00Z","v":12553,"vw":76.889787},{"c":76.955,"h":76.955,"l":76.845,"n":227,"o":76.93,"t":"2026-10-16T18:40:00Z","v":10460,"vw":76.899017},{"c":76.88,"h":76.94,"l":76.8101,"n":300,"o":76.91,"t":"2026-10-16T18:45:00Z","v":13252,"vw":76.878138},{"c":76.835,"h":76.9099,"l":76.8,"n":254,"o":76.9099,"t":"2026-10-16T18:50:00Z","v":9463,"vw":76.850289},{"c":76.9199,"h":76.925,"l":76.81,"n":325,"o":76.835,"t":"2026-10-16T18:55:00Z","v":10257,"vw":76.881327},{"c":76.67,"h":76.9,"l":76.64,"n":468,"o":76.89,"t":"2026-10-16T19:00:00Z","v":21236,"vw":76.805265},{"c":76.6,"h":76.72,"l":76.58,"n":397,"o":76.665,"t":"2026-10-16T19:05:00Z","v":19571,"vw":76.659549},{"c":76.505,"h":76.66,"l":76.5,"n":349,"o":76.605,"t":"2026-10-16T19:10:00Z","v":19812,"vw":76.602053},{"c":76.66,"h":76.74,"l":76.505,"n":392,"o":76.505,"t":"2026-10-16T19:15:00Z","v":23426,"vw":76.619966},{"c":76.645,"h":76.77,"l":76.625,"n":385,"o":76.69,"t":"2026-10-16T19:20:00Z","v":19997,"vw":76.68904},{"c":76.57,"h":76.69,"l":76.53,"n":409,"o":76.65,"t":"2026-10-16T19:25:00Z","v":16920,"vw":76.589033},{"c":76.675,"h":76.68,"l":76.51,"n":518,"o":76.6,"t":"2026-10-16T19:30:00Z","v":20909,"vw":76.579716},{"c":76.6,"h":76.69,"l":76.54,"n":787,"o":76.675,"t":"2026-10-16T19:35:00Z","v":47938,"vw":76.606206},{"c":76.64,"h":76.64,"l":76.49,"n":585,"o":76.595,"t":"2026-10-16T19:40:00Z","v":29710,"vw":76.524642},{"c":76.825,"h":76.825,"l":76.63,"n":704,"o":76.645,"t":"2026-10-16T19:45:00Z","v":34120,"vw":76.679498},{"c":76.8,"h":76.85,"l":76.7,"n":845,"o":76.73,"t":"2026-10-16T19:50:00Z","v":45244,"vw":76.77707},{"c":76.67,"h":76.84,"l":76.58,"n":2397,"o":76.82,"t":"2026-10-16T19:55:00Z","v":127899,"vw":76.671724},{"c":76.71,"h":76.71,"l":76.71,"n":41,"o":76.71,"t":"2026-10-16T20:00:00Z","v":201126,"vw":76.71},{"c":76.46,"h":76.46,"l":76.46,"n":7,"o":76.46,"t":"2026-10-19T11:20:00Z","v":238,"vw":76.46},{"c":76.505,"h":76.65,"l":76,"n":85,"o":76.12,"t":"2026-10-19T13:30:00Z","v":17185,"vw":76.154554},{"c":76.405,"h":76.7,"l":76.27,"n":71,"o":76.605,"t":"2026-10-19T13:35:00Z","v":3300,"vw":76.471314},{"c":75.98,"h":76.37,"l":75.98,"n":65,"o":76.35,"t":"2026-10-19T13:40:00Z","v":2600,"vw":76.266989},{"c":76.175,"h":76.35,"l":76.07,"n":114,"o":76.25,"t":"2026-10-19T13:45:00Z","v":12480,"vw":76.179177},{"c":76.23,"h":76.35,"l":76.12,"n":141,"o":76.235,"t":"2026-10-19T13:50:00Z","v":12299,"vw":76.211084},{"c":76.08,"h":76.24,"l":76.07,"n":134,"o":76.17,"t":"2026-10-19T13:55:00Z","v":5587,"vw":76.159875},{"c":75.86,"h":76.15,"l":75.845,"n":377,"o":76.15,"t":"2026-10-19T14:00:00Z","v":19892,"vw":75.966252},{"c":75.99,"h":76.07,"l":75.875,"n":132,"o":75.875,"t":"2026-10-19T14:05:00Z","v":3831,"vw":75.978611},{"c":76.25,"h":76.25,"l":75.98,"n":213,"o":76.08,"t":"2026-10-19T14:10:00Z","v":10195,"vw":76.139709},{"c":76.24,"h":76.4199,"l":76.24,"n":200,"o":76.26,"t":"2026-10-19T14:15:00Z","v":14262,"vw":76.348191},{"c":76.24,"h":76.33,"l":76.2,"n":289,"o":76.28,"t":"2026-10-19T14:20:00Z","v":16713,"vw":76.262049},{"c":76.34,"h":76.39,"l":76.24,"n":300,"o":76.24,"t":"2026-10-19T14:25:00Z","v":17616,"vw":76.313848},{"c":76.2,"h":76.37,"l":76.17,"n":284,"o":76.34,"t":"2026-10-19T14:30:00Z","v":10005,"vw":76.274021},{"c":76.2,"h":76.315,"l":76.1601,"n":188,"o":76.19,"t":"2026-10-19T14:35:00Z","v":11515,"vw":76.214939},{"c":76.11,"h":76.185,"l":76.02,"n":230,"o":76.185,"t":"2026-10-19T14:40:00Z","v":8457,"vw":76.057462},{"c":75.99,"h":76.17,"l":75.99,"n":225,"o":76.11,"t":"2026-10-19T14:45:00Z","v":11123,"vw":76.077818},{"c":75.98,"h":76.06,"l":75.98,"n":185,"o":76.035,"t":"2026-10-19T14:50:00Z","v":6090,"vw":76.023296},{"c":76.02,"h":76.04,"l":75.94,"n":206,"o":75.95,"t":"2026-10-19T14:55:00Z","v":8032,"vw":75.982109},{"c":76.07,"h":76.07,"l":75.98,"n":248,"o":76.04,"t":"2026-10-19T15:00:00Z","v":9630,"vw":76.019591},{"c":76.07,"h":76.07,"l":75.95,"n":173,"o":76.03,"t":"2026-10-19T15:05:00Z","v":5441,"vw":76.012602},{"c":76.12,"h":76.12,"l":76,"n":244,"o":76.07,"t":"2026-10-19T15:10:00Z","v":8483,"vw":76.06677},{"c":76.18,"h":76.26,"l":76.125,"n":288,"o":76.125,"t":"2026-10-19T15:15:00Z","v":9218,"vw":76.199233},{"c":76.02,"h":76.135,"l":76.02,"n":293,"o":76.135,"t":"2026-10-19T15:20:00Z","v":9779,"vw":76.066566},{"c":76,"h":76.05,"l":75.97,"n":224,"o":76.03,"t":"2026-10-19T15:25:00Z","v":8539,"vw":76.011819},{"c":76.01,"h":76.055,"l":76.01,"n":182,"o":76.01,"t":"2026-10-19T15:30:00Z","v":6318,"vw":76.023872},{"c":76.06,"h":76.08,"l":76,"n":158,"o":76.02,"t":"2026-10-19T15:35:00Z","v":4694,"vw":76.047699},{"c":76.06,"h":76.09,"l":76.04,"n":124,"o":76.06,"t":"2026-10-19T15:40:00Z","v":4353,"vw":76.063945},{"c":75.96,"h":76.06,"l":75.955,"n":243,"o":76.06,"t":"2026-10-19T15:45:00Z","v":6756,"vw":76.008475},{"c":75.915,"h":75.955,"l":75.86,"n":221,"o":75.955,"t":"2026-10-19T15:50:00Z","v":7366,"vw":75.88878},{"c":75.905,"h":75.97,"l":75.89,"n":185,"o":75.965,"t":"2026-10-19T15:55:00Z","v":4486,"vw":75.922701},{"c":75.9,"h":75.915,"l":75.79,"n":243,"o":75.915,"t":"2026-10-19T16:00:00Z","v":9020,"vw":75.867339},{"c":75.87,"h":75.92,"l":75.76,"n":255,"o":75.92,"t":"2026-10-19T16:05:00Z","v":8331,"vw":75.829655},{"c":75.89,"h":75.935,"l":75.87,"n":194,"o":75.87,"t":"2026-10-19T16:10:00Z","v":6457,"vw":75.910724},{"c":75.82,"h":75.95,"l":75.77,"n":315,"o":75.89,"t":"2026-10-19T16:15:00Z","v":25978,"vw":75.804191},{"c":75.92,"h":75.95,"l":75.81,"n":230,"o":75.815,"t":"2026-10-19T16:20:00Z","v":9040,"vw":75.88353},{"c":75.96,"h":75.96,"l":75.92,"n":187,"o":75.92,"t":"2026-10-19T16:25:00Z","v":5948,"vw":75.934714},{"c":75.92,"h":75.96,"l":75.875,"n":229,"o":75.96,"t":"2026-10-19T16:30:00Z","v":8153,"vw":75.91781},{"c":75.97,"h":75.9999,"l":75.88,"n":208,"o":75.92,"t":"2026-10-19T16:35:00Z","v":8165,"vw":75.926358},{"c":75.89,"h":75.97,"l":75.89,"n":156,"o":75.97,"t":"2026-10-19T16:40:00Z","v":3669,"vw":75.939579},{"c":75.63,"h":75.8801,"l":75.63,"n":232,"o":75.88,"t":"2026-10-19T16:45:00Z","v":6906,"vw":75.768648},{"c":75.78,"h":75.78,"l":75.67,"n":310,"o":75.67,"t":"2026-10-19T16:50:00Z","v":16023,"vw":75.702611},{"c":75.76,"h":75.78,"l":75.76,"n":152,"o":75.78,"t":"2026-10-19T16:55:00Z","v":3830,"vw":75.76724},{"c":75.715,"h":75.78,"l":75.7,"n":270,"o":75.76,"t":"2026-10-19T17:00:00Z","v":9912,"vw":75.748674},{"c":75.725,"h":75.75,"l":75.715,"n":133,"o":75.715,"t":"2026-10-19T17:05:00Z","v":3821,"vw":75.732494},{"c":75.76,"h":75.79,"l":75.73,"n":221,"o":75.73,"t":"2026-10-19T17:10:00Z","v":7927,"vw":75.764945},{"c":75.815,"h":75.85,"l":75.7501,"n":297,"o":75.79,"t":"2026-10-19T17:15:00Z","v":14906,"vw":75.784372},{"c":75.82,"h":75.855,"l":75.82,"n":160,"o":75.825,"t":"2026-10-19T17:20:00Z","v":3932,"vw":75.829698},{"c":75.83,"h":75.86,"l":75.81,"n":205,"o":75.81,"t":"2026-10-19T17:25:00Z","v":7159,"vw":75.837518},{"c":75.78,"h":75.83,"l":75.78,"n":218,"o":75.83,"t":"2026-10-19T17:30:00Z","v":6423,"vw":75.811287},{"c":75.77,"h":75.77,"l":75.72,"n":216,"o":75.76,"t":"2026-10-19T17:35:00Z","v":5975,"vw":75.738473},{"c":75.965,"h":75.965,"l":75.76,"n":255,"o":75.76,"t":"2026-10-19T17:40:00Z","v":8340,"vw":75.818201},{"c":75.98,"h":76.05,"l":75.965,"n":350,"o":75.965,"t":"2026-10-19T17:45:00Z","v":15406,"vw":75.987765},{"c":76.03,"h":76.05,"l":75.96,"n":175,"o":75.96,"t":"2026-10-19T17:50:00Z","v":4695,"vw":76.004651},{"c":76.085,"h":76.09,"l":76.03,"n":215,"o":76.03,"t":"2026-10-19T17:55:00Z","v":8584,"vw":76.053379},{"c":76.035,"h":76.14,"l":75.98,"n":411,"o":76.05,"t":"2026-10-19T18:00:00Z","v":16435,"vw":76.054802},{"c":75.83,"h":76.02,"l":75.83,"n":199,"o":76.01,"t":"2026-10-19T18:05:00Z","v":7148,"vw":75.938832},{"c":75.7,"h":75.81,"l":75.67,"n":502,"o":75.81,"t":"2026-10-19T18:10:00Z","v":23907,"vw":75.727723},{"c":75.895,"h":75.9,"l":75.6925,"n":466,"o":75.6925,"t":"2026-10-19T18:15:00Z","v":28348,"vw":75.778968},{"c":75.915,"h":76,"l":75.895,"n":352,"o":75.895,"t":"2026-10-19T18:20:00Z","v":17580,"vw":75.928414},{"c":75.91,"h":75.92,"l":75.88,"n":166,"o":75.915,"t":"2026-10-19T18:25:00Z","v":5195,"vw":75.904247},{"c":75.92,"h":75.9699,"l":75.86,"n":356,"o":75.89,"t":"2026-10-19T18:30:00Z","v":17173,"vw":75.903076},{"c":75.89,"h":75.9399,"l":75.88,"n":196,"o":75.92,"t":"2026-10-19T18:35:00Z","v":6875,"vw":75.901333},{"c":75.83,"h":75.9,"l":75.79,"n":324,"o":75.9,"t":"2026-10-19T18:40:00Z","v":10952,"vw":75.831024},{"c":75.81,"h":75.85,"l":75.8,"n":268,"o":75.83,"t":"2026-10-19T18:45:00Z","v":6747,"vw":75.820493},{"c":75.805,"h":75.81,"l":75.7601,"n":329,"o":75.81,"t":"2026-10-19T18:50:00Z","v":10282,"vw":75.788502},{"c":75.725,"h":75.83,"l":75.72,"n":343,"o":75.83,"t":"2026-10-19T18:55:00Z","v":16383,"vw":75.765671},{"c":75.665,"h":75.71,"l":75.575,"n":374,"o":75.71,"t":"2026-10-19T19:00:00Z","v":12470,"vw":75.630548},{"c":75.57,"h":75.665,"l":75.57,"n":271,"o":75.665,"t":"2026-10-19T19:05:00Z","v":8661,"vw":75.622178},{"c":75.52,"h":75.585,"l":75.43,"n":424,"o":75.585,"t":"2026-10-19T19:10:00Z","v":13518,"vw":75.499781},{"c":75.51,"h":75.595,"l":75.5,"n":300,"o":75.52,"t":"2026-10-19T19:15:00Z","v":10352,"vw":75.55003},{"c":75.58,"h":75.665,"l":75.51,"n":435,"o":75.51,"t":"2026-10-19T19:20:00Z","v":19086,"vw":75.592588},{"c":75.69,"h":75.69,"l":75.57,"n":438,"o":75.57,"t":"2026-10-19T19:25:00Z","v":16763,"vw":75.639855},{"c":75.71,"h":75.765,"l":75.64,"n":678,"o":75.69,"t":"2026-10-19T19:30:00Z","v":23627,"vw":75.707835},{"c":75.76,"h":75.825,"l":75.7,"n":585,"o":75.71,"t":"2026-10-19T19:35:00Z","v":17577,"vw":75.766227},{"c":75.64,"h":75.765,"l":75.63,"n":673,"o":75.765,"t":"2026-10-19T19:40:00Z","v":25761,"vw":75.671866},{"c":75.5955,"h":75.675,"l":75.57,"n":725,"o":75.64,"t":"2026-10-19T19:45:00Z","v":33321,"vw":75.622088},{"c":75.785,"h":75.8675,"l":75.57,"n":720,"o":75.58,"t":"2026-10-19T19:50:00Z","v":39589,"vw":75.742282},{"c":75.66,"h":75.86,"l":75.59,"n":2719,"o":75.79,"t":"2026-10-19T19:55:00Z","v":152873,"vw":75.730786},{"c":75.65,"h":75.65,"l":75.64,"n":55,"o":75.64,"t":"2026-10-19T20:00:00Z","v":224761,"vw":75.649991},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-19T20:35:00Z","v":326,"vw":75.65},{"c":75.49,"h":75.49,"l":75.49,"n":9,"o":75.49,"t":"2026-10-20T12:05:00Z","v":303,"vw":75.49},{"c":76.17,"h":76.7,"l":76.17,"n":91,"o":76.57,"t":"2026-10-20T13:30:00Z","v":24481,"vw":76.546352},{"c":76.68,"h":76.75,"l":76.47,"n":101,"o":76.61,"t":"2026-10-20T13:35:00Z","v":6518,"vw":76.61371},{"c":77.285,"h":77.305,"l":76.8,"n":121,"o":76.8,"t":"2026-10-20T13:40:00Z","v":8371,"vw":77.0412},{"c":77.65,"h":77.66,"l":77.275,"n":67,"o":77.28,"t":"2026-10-20T13:45:00Z","v":4362,"vw":77.452025},{"c":77.565,"h":77.83,"l":77.53,"n":172,"o":77.67,"t":"2026-10-20T13:50:00Z","v":34883,"vw":77.759404},{"c":77.645,"h":77.78,"l":77.56,"n":189,"o":77.56,"t":"2026-10-20T13:55:00Z","v":7398,"vw":77.678936},{"c":77.49,"h":78.02,"l":77.49,"n":356,"o":77.645,"t":"2026-10-20T14:00:00Z","v":28005,"vw":77.751392},{"c":77.58,"h":77.64,"l":77.51,"n":292,"o":77.525,"t":"2026-10-20T14:05:00Z","v":15695,"vw":77.570212},{"c":77.4089,"h":77.66,"l":77.24,"n":272,"o":77.585,"t":"2026-10-20T14:10:00Z","v":10523,"vw":77.459979},{"c":77.35,"h":77.39,"l":77.1,"n":302,"o":77.355,"t":"2026-10-20T14:15:00Z","v":30592,"vw":77.243313},{"c":77.46,"h":77.5,"l":77.3501,"n":264,"o":77.43,"t":"2026-10-20T14:20:00Z","v":17089,"vw":77.428321},{"c":77.85,"h":77.85,"l":77.4,"n":231,"o":77.44,"t":"2026-10-20T14:25:00Z","v":14459,"vw":77.624276},{"c":77.93,"h":78,"l":77.8,"n":130,"o":77.8,"t":"2026-10-20T14:30:00Z","v":6525,"vw":77.927622},{"c":78.1,"h":78.1,"l":77.95,"n":241,"o":77.99,"t":"2026-10-20T14:35:00Z","v":10829,"vw":78.010016},{"c":77.975,"h":78.11,"l":77.96,"n":296,"o":78.11,"t":"2026-10-20T14:40:00Z","v":15418,"vw":78.037491},{"c":78.15,"h":78.31,"l":77.94,"n":346,"o":77.98,"t":"2026-10-20T14:45:00Z","v":21868,"vw":78.0598},{"c":78.34,"h":78.355,"l":78.14,"n":139,"o":78.185,"t":"2026-10-20T14:50:00Z","v":5256,"vw":78.244354},{"c":78.31,"h":78.35,"l":78.215,"n":241,"o":78.33,"t":"2026-10-20T14:55:00Z","v":10468,"vw":78.28725},{"c":78.31,"h":78.37,"l":78.245,"n":157,"o":78.28,"t":"2026-10-20T15:00:00Z","v":8482,"vw":78.2998},{"c":78.545,"h":78.59,"l":78.255,"n":226,"o":78.36,"t":"2026-10-20T15:05:00Z","v":12698,"vw":78.398576},{"c":78.22,"h":78.54,"l":78.22,"n":244,"o":78.54,"t":"2026-10-20T15:10:00Z","v":12156,"vw":78.403635},{"c":78.47,"h":78.56,"l":78.255,"n":325,"o":78.255,"t":"2026-10-20T15:15:00Z","v":15984,"vw":78.392267},{"c":78.475,"h":78.52,"l":78.45,"n":196,"o":78.48,"t":"2026-10-20T15:20:00Z","v":6234,"vw":78.487416},{"c":78.475,"h":78.56,"l":78.46,"n":213,"o":78.52,"t":"2026-10-20T15:25:00Z","v":10575,"vw":78.5093},{"c":78.33,"h":78.53,"l":78.2758,"n":434,"o":78.475,"t":"2026-10-20T15:30:00Z","v":20660,"vw":78.431977},{"c":78.385,"h":78.395,"l":78.31,"n":223,"o":78.33,"t":"2026-10-20T15:35:00Z","v":10140,"vw":78.360978},{"c":78.395,"h":78.43,"l":78.31,"n":145,"o":78.31,"t":"2026-10-20T15:40:00Z","v":4038,"vw":78.389695},{"c":78.5,"h":78.52,"l":78.39,"n":236,"o":78.39,"t":"2026-10-20T15:45:00Z","v":10927,"vw":78.445584},{"c":78.42,"h":78.55,"l":78.42,"n":156,"o":78.52,"t":"2026-10-20T15:50:00Z","v":6399,"vw":78.521951},{"c":78.485,"h":78.49,"l":78.405,"n":144,"o":78.405,"t":"2026-10-20T15:55:00Z","v":13648,"vw":78.430876},{"c":78.475,"h":78.4925,"l":78.35,"n":258,"o":78.4925,"t":"2026-10-20T16:00:00Z","v":9585,"vw":78.434519},{"c":78.54,"h":78.56,"l":78.46,"n":180,"o":78.46,"t":"2026-10-20T16:05:00Z","v":7755,"vw":78.524377},{"c":78.54,"h":78.686,"l":78.475,"n":300,"o":78.54,"t":"2026-10-20T16:10:00Z","v":13743,"vw":78.596947},{"c":78.545,"h":78.65,"l":78.53,"n":176,"o":78.5349,"t":"2026-10-20T16:15:00Z","v":8887,"vw":78.586567},{"c":78.43,"h":78.615,"l":78.43,"n":271,"o":78.545,"t":"2026-10-20T16:20:00Z","v":10309,"vw":78.538376},{"c":78.415,"h":78.5,"l":78.285,"n":250,"o":78.5,"t":"2026-10-20T16:25:00Z","v":11443,"vw":78.379319},{"c":78.285,"h":78.42,"l":78.27,"n":170,"o":78.42,"t":"2026-10-20T16:30:00Z","v":7009,"vw":78.324317},{"c":78.32,"h":78.345,"l":78.205,"n":273,"o":78.29,"t":"2026-10-20T16:35:00Z","v":15589,"vw":78.256292},{"c":78.4,"h":78.45,"l":78.305,"n":171,"o":78.305,"t":"2026-10-20T16:40:00Z","v":8509,"vw":78.372924},{"c":78.395,"h":78.43,"l":78.39,"n":149,"o":78.4,"t":"2026-10-20T16:45:00Z","v":6758,"vw":78.404655},{"c":78.365,"h":78.4,"l":78.35,"n":200,"o":78.4,"t":"2026-10-20T16:50:00Z","v":9371,"vw":78.373979},{"c":78.38,"h":78.405,"l":78.3306,"n":140,"o":78.4,"t":"2026-10-20T16:55:00Z","v":6439,"vw":78.3826},{"c":78.3,"h":78.39,"l":78.3,"n":364,"o":78.365,"t":"2026-10-20T17:00:00Z","v":33180,"vw":78.356536},{"c":78.3,"h":78.32,"l":78.24,"n":277,"o":78.24,"t":"2026-10-20T17:05:00Z","v":12113,"vw":78.275341},{"c":78.54,"h":78.54,"l":78.32,"n":277,"o":78.32,"t":"2026-10-20T17:10:00Z","v":36974,"vw":78.41339},{"c":78.59,"h":78.695,"l":78.575,"n":190,"o":78.575,"t":"2026-10-20T17:15:00Z","v":6587,"vw":78.617513},{"c":78.49,"h":78.605,"l":78.49,"n":212,"o":78.56,"t":"2026-10-20T17:20:00Z","v":7170,"vw":78.560461},{"c":78.53,"h":78.53,"l":78.41,"n":174,"o":78.48,"t":"2026-10-20T17:25:00Z","v":6858,"vw":78.474068},{"c":78.675,"h":78.675,"l":78.53,"n":237,"o":78.58,"t":"2026-10-20T17:30:00Z","v":8569,"vw":78.583208},{"c":78.6,"h":78.665,"l":78.56,"n":168,"o":78.665,"t":"2026-10-20T17:35:00Z","v":6246,"vw":78.614073},{"c":78.55,"h":78.61,"l":78.5,"n":200,"o":78.61,"t":"2026-10-20T17:40:00Z","v":8000,"vw":78.542894},{"c":78.585,"h":78.6,"l":78.56,"n":160,"o":78.57,"t":"2026-10-20T17:45:00Z","v":8358,"vw":78.572408},{"c":78.6,"h":78.64,"l":78.58,"n":156,"o":78.58,"t":"2026-10-20T17:50:00Z","v":5939,"vw":78.596323},{"c":78.58,"h":78.605,"l":78.56,"n":139,"o":78.595,"t":"2026-10-20T17:55:00Z","v":4849,"vw":78.574044},{"c":78.64,"h":78.64,"l":78.53,"n":376,"o":78.56,"t":"2026-10-20T18:00:00Z","v":18142,"vw":78.5571},{"c":78.87,"h":78.87,"l":78.64,"n":284,"o":78.66,"t":"2026-10-20T18:05:00Z","v":12754,"vw":78.730331},{"c":79.12,"h":79.12,"l":78.9,"n":262,"o":78.9,"t":"2026-10-20T18:10:00Z","v":31780,"vw":78.932726},{"c":78.94,"h":79.11,"l":78.93,"n":358,"o":79.1,"t":"2026-10-20T18:15:00Z","v":19803,"vw":79.032773},{"c":78.8,"h":78.88,"l":78.8,"n":135,"o":78.88,"t":"2026-10-20T18:20:00Z","v":5245,"vw":78.864778},{"c":78.76,"h":78.83,"l":78.76,"n":199,"o":78.8,"t":"2026-10-20T18:25:00Z","v":9176,"vw":78.802909},{"c":78.71,"h":78.825,"l":78.69,"n":390,"o":78.74,"t":"2026-10-20T18:30:00Z","v":34082,"vw":78.795583},{"c":78.6,"h":78.77,"l":78.6,"n":220,"o":78.735,"t":"2026-10-20T18:35:00Z","v":8544,"vw":78.665176},{"c":78.68,"h":78.735,"l":78.57,"n":259,"o":78.585,"t":"2026-10-20T18:40:00Z","v":17176,"vw":78.610628},{"c":78.63,"h":78.7,"l":78.585,"n":263,"o":78.7,"t":"2026-10-20T18:45:00Z","v":26107,"vw":78.668043},{"c":78.68,"h":78.73,"l":78.59,"n":321,"o":78.72,"t":"2026-10-20T18:50:00Z","v":13381,"vw":78.673101},{"c":78.595,"h":78.7,"l":78.57,"n":160,"o":78.68,"t":"2026-10-20T18:55:00Z","v":6665,"vw":78.64476},{"c":78.485,"h":78.6,"l":78.43,"n":362,"o":78.57,"t":"2026-10-20T19:00:00Z","v":20491,"vw":78.5034},{"c":78.52,"h":78.575,"l":78.42,"n":299,"o":78.485,"t":"2026-10-20T19:05:00Z","v":12543,"vw":78.520968},{"c":78.58,"h":78.6,"l":78.45,"n":246,"o":78.48,"t":"2026-10-20T19:10:00Z","v":10116,"vw":78.524815},{"c":78.52,"h":78.58,"l":78.5,"n":217,"o":78.57,"t":"2026-10-20T19:15:00Z","v":12117,"vw":78.547659},{"c":78.535,"h":78.575,"l":78.48,"n":251,"o":78.52,"t":"2026-10-20T19:20:00Z","v":11074,"vw":78.542146},{"c":78.5888,"h":78.685,"l":78.56,"n":378,"o":78.57,"t":"2026-10-20T19:25:00Z","v":18508,"vw":78.604104},{"c":78.85,"h":78.85,"l":78.6,"n":483,"o":78.62,"t":"2026-10-20T19:30:00Z","v":24381,"vw":78.729924},{"c":78.845,"h":78.95,"l":78.83,"n":441,"o":78.85,"t":"2026-10-20T19:35:00Z","v":21722,"vw":78.895772},{"c":78.825,"h":78.87,"l":78.76,"n":509,"o":78.86,"t":"2026-10-20T19:40:00Z","v":24633,"vw":78.827212},{"c":79.02,"h":79.025,"l":78.795,"n":693,"o":78.825,"t":"2026-10-20T19:45:00Z","v":71966,"vw":78.922051},{"c":79.12,"h":79.175,"l":78.99,"n":877,"o":79.01,"t":"2026-10-20T19:50:00Z","v":49567,"vw":79.086837},{"c":78.97,"h":79.2,"l":78.95,"n":2529,"o":79.14,"t":"2026-10-20T19:55:00Z","v":152524,"vw":79.04548},{"c":78.96,"h":78.96,"l":78.96,"n":50,"o":78.96,"t":"2026-10-20T20:00:00Z","v":233835,"vw":78.96},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-20T20:30:00Z","v":1250,"vw":78.96},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-20T23:55:00Z","v":101,"vw":78.97},{"c":78.91,"h":78.91,"l":78.91,"n":1,"o":78.91,"t":"2026-10-21T11:35:00Z","v":100,"vw":78.91},{"c":77.55,"h":77.55,"l":77.55,"n":21,"o":77.55,"t":"2026-10-21T12:50:00Z","v":425,"vw":77.55},{"c":79.025,"h":79.025,"l":78,"n":295,"o":78.02,"t":"2026-10-21T13:30:00Z","v":18043,"vw":78.363561},{"c":79.52,"h":79.54,"l":79.07,"n":185,"o":79.07,"t":"2026-10-21T13:35:00Z","v":15038,"vw":79.449949},{"c":79.57,"h":79.74,"l":79.39,"n":276,"o":79.465,"t":"2026-10-21T13:40:00Z","v":14735,"vw":79.553875},{"c":79.84,"h":79.89,"l":79.45,"n":354,"o":79.4601,"t":"2026-10-21T13:45:00Z","v":13436,"vw":79.685365},{"c":79.575,"h":79.95,"l":79.575,"n":288,"o":79.81,"t":"2026-10-21T13:50:00Z","v":29936,"vw":79.756943},{"c":79.41,"h":79.65,"l":79.33,"n":236,"o":79.65,"t":"2026-10-21T13:55:00Z","v":8333,"vw":79.460562},{"c":78.5,"h":79.405,"l":78.5,"n":343,"o":79.405,"t":"2026-10-21T14:00:00Z","v":26836,"vw":78.824068},{"c":78.58,"h":78.58,"l":78.345,"n":157,"o":78.415,"t":"2026-10-21T14:05:00Z","v":4622,"vw":78.489382},{"c":78.5201,"h":78.7668,"l":78.47,"n":220,"o":78.48,"t":"2026-10-21T14:10:00Z","v":9604,"vw":78.614205},{"c":78.83,"h":78.94,"l":78.67,"n":177,"o":78.77,"t":"2026-10-21T14:15:00Z","v":6660,"vw":78.857536},{"c":78.7,"h":78.81,"l":78.7,"n":101,"o":78.805,"t":"2026-10-21T14:20:00Z","v":3291,"vw":78.752353},{"c":78.6,"h":78.87,"l":78.57,"n":203,"o":78.69,"t":"2026-10-21T14:25:00Z","v":21797,"vw":78.720616},{"c":78.665,"h":78.7399,"l":78.6244,"n":98,"o":78.65,"t":"2026-10-21T14:30:00Z","v":2723,"vw":78.66321},{"c":78.86,"h":78.86,"l":78.695,"n":209,"o":78.72,"t":"2026-10-21T14:35:00Z","v":6066,"vw":78.739173},{"c":78.68,"h":79.07,"l":78.68,"n":180,"o":78.96,"t":"2026-10-21T14:40:00Z","v":7057,"vw":78.911123},{"c":78.725,"h":78.745,"l":78.655,"n":212,"o":78.66,"t":"2026-10-21T14:45:00Z","v":6016,"vw":78.692233},{"c":78.64,"h":78.705,"l":78.64,"n":199,"o":78.66,"t":"2026-10-21T14:50:00Z","v":3967,"vw":78.656536},{"c":78.44,"h":78.64,"l":78.44,"n":530,"o":78.64,"t":"2026-10-21T14:55:00Z","v":17420,"vw":78.557249},{"c":78.295,"h":78.3835,"l":78.25,"n":304,"o":78.3625,"t":"2026-10-21T15:00:00Z","v":7166,"vw":78.298653},{"c":78.245,"h":78.33,"l":78.22,"n":213,"o":78.28,"t":"2026-10-21T15:05:00Z","v":4244,"vw":78.286162},{"c":78.305,"h":78.38,"l":78.26,"n":318,"o":78.29,"t":"2026-10-21T15:10:00Z","v":11006,"vw":78.331241},{"c":78.28,"h":78.39,"l":78.28,"n":226,"o":78.31,"t":"2026-10-21T15:15:00Z","v":5553,"vw":78.337027},{"c":78.38,"h":78.38,"l":78.3,"n":280,"o":78.3,"t":"2026-10-21T15:20:00Z","v":6316,"vw":78.353063},{"c":78.47,"h":78.47,"l":78.4,"n":223,"o":78.445,"t":"2026-10-21T15:25:00Z","v":4121,"vw":78.430964},{"c":78.44,"h":78.475,"l":78.4,"n":235,"o":78.46,"t":"2026-10-21T15:30:00Z","v":5749,"vw":78.442901},{"c":78.29,"h":78.425,"l":78.285,"n":251,"o":78.425,"t":"2026-10-21T15:35:00Z","v":4064,"vw":78.364},{"c":78.28,"h":78.32,"l":78.26,"n":161,"o":78.29,"t":"2026-10-21T15:40:00Z","v":3625,"vw":78.298536},{"c":78.32,"h":78.4,"l":78.2401,"n":341,"o":78.2401,"t":"2026-10-21T15:45:00Z","v":11565,"vw":78.348628},{"c":78.4,"h":78.4,"l":78.31,"n":241,"o":78.31,"t":"2026-10-21T15:50:00Z","v":6335,"vw":78.366151},{"c":78.4,"h":78.4101,"l":78.37,"n":212,"o":78.4101,"t":"2026-10-21T15:55:00Z","v":3411,"vw":78.392632},{"c":78.4401,"h":78.49,"l":78.395,"n":219,"o":78.395,"t":"2026-10-21T16:00:00Z","v":3863,"vw":78.461512},{"c":78.53,"h":78.55,"l":78.465,"n":190,"o":78.47,"t":"2026-10-21T16:05:00Z","v":3943,"vw":78.507423},{"c":78.58,"h":78.65,"l":78.52,"n":360,"o":78.52,"t":"2026-10-21T16:10:00Z","v":9738,"vw":78.599112},{"c":78.575,"h":78.58,"l":78.535,"n":149,"o":78.565,"t":"2026-10-21T16:15:00Z","v":3595,"vw":78.554786},{"c":78.57,"h":78.615,"l":78.5364,"n":263,"o":78.555,"t":"2026-10-21T16:20:00Z","v":6218,"vw":78.59209},{"c":78.5801,"h":78.62,"l":78.575,"n":219,"o":78.575,"t":"2026-10-21T16:25:00Z","v":4186,"vw":78.606009},{"c":78.62,"h":78.645,"l":78.5801,"n":143,"o":78.5801,"t":"2026-10-21T16:30:00Z","v":2760,"vw":78.623614},{"c":78.64,"h":78.695,"l":78.47,"n":365,"o":78.6599,"t":"2026-10-21T16:35:00Z","v":8494,"vw":78.55638},{"c":78.55,"h":78.71,"l":78.505,"n":306,"o":78.71,"t":"2026-10-21T16:40:00Z","v":4765,"vw":78.603357},{"c":78.65,"h":78.65,"l":78.53,"n":182,"o":78.53,"t":"2026-10-21T16:45:00Z","v":11732,"vw":78.56365},{"c":78.58,"h":78.65,"l":78.58,"n":210,"o":78.62,"t":"2026-10-21T16:50:00Z","v":5007,"vw":78.602591},{"c":78.69,"h":78.77,"l":78.63,"n":307,"o":78.63,"t":"2026-10-21T16:55:00Z","v":6235,"vw":78.703699},{"c":78.645,"h":78.65,"l":78.61,"n":162,"o":78.65,"t":"2026-10-21T17:00:00Z","v":3678,"vw":78.639729},{"c":78.78,"h":78.78,"l":78.63,"n":287,"o":78.65,"t":"2026-10-21T17:05:00Z","v":6542,"vw":78.691914},{"c":78.68,"h":78.77,"l":78.68,"n":204,"o":78.74,"t":"2026-10-21T17:10:00Z","v":4191,"vw":78.724995},{"c":78.69,"h":78.69,"l":78.655,"n":132,"o":78.655,"t":"2026-10-21T17:15:00Z","v":2805,"vw":78.673794},{"c":78.65,"h":78.695,"l":78.65,"n":167,"o":78.68,"t":"2026-10-21T17:20:00Z","v":3141,"vw":78.66609},{"c":78.73,"h":78.74,"l":78.66,"n":187,"o":78.67,"t":"2026-10-21T17:25:00Z","v":4301,"vw":78.704954},{"c":78.7125,"h":78.75,"l":78.69,"n":305,"o":78.715,"t":"2026-10-21T17:30:00Z","v":6536,"vw":78.716685},{"c":78.71,"h":78.75,"l":78.69,"n":275,"o":78.69,"t":"2026-10-21T17:35:00Z","v":4569,"vw":78.730715},{"c":78.76,"h":78.77,"l":78.65,"n":323,"o":78.66,"t":"2026-10-21T17:40:00Z","v":15835,"vw":78.677633},{"c":78.75,"h":78.775,"l":78.705,"n":277,"o":78.72,"t":"2026-10-21T17:45:00Z","v":6313,"vw":78.747563},{"c":78.81,"h":78.82,"l":78.76,"n":255,"o":78.77,"t":"2026-10-21T17:50:00Z","v":9318,"vw":78.777935},{"c":78.82,"h":78.845,"l":78.81,"n":228,"o":78.84,"t":"2026-10-21T17:55:00Z","v":4640,"vw":78.830275},{"c":78.86,"h":78.86,"l":78.81,"n":260,"o":78.82,"t":"2026-10-21T18:00:00Z","v":4857,"vw":78.826389},{"c":78.91,"h":78.95,"l":78.865,"n":344,"o":78.88,"t":"2026-10-21T18:05:00Z","v":8534,"vw":78.908363},{"c":78.95,"h":79.02,"l":78.91,"n":273,"o":78.93,"t":"2026-10-21T18:10:00Z","v":5973,"vw":78.979443},{"c":78.86,"h":78.97,"l":78.86,"n":234,"o":78.93,"t":"2026-10-21T18:15:00Z","v":5848,"vw":78.905316},{"c":78.91,"h":78.95,"l":78.9,"n":238,"o":78.9,"t":"2026-10-21T18:20:00Z","v":6568,"vw":78.917581},{"c":78.9,"h":78.965,"l":78.9,"n":307,"o":78.92,"t":"2026-10-21T18:25:00Z","v":6248,"vw":78.927334},{"c":78.89,"h":78.89,"l":78.87,"n":144,"o":78.87,"t":"2026-10-21T18:30:00Z","v":2819,"vw":78.877273},{"c":78.8,"h":78.93,"l":78.77,"n":837,"o":78.89,"t":"2026-10-21T18:35:00Z","v":25523,"vw":78.814911},{"c":78.76,"h":78.795,"l":78.68,"n":332,"o":78.79,"t":"2026-10-21T18:40:00Z","v":9965,"vw":78.736916},{"c":78.71,"h":78.75,"l":78.66,"n":308,"o":78.75,"t":"2026-10-21T18:45:00Z","v":7200,"vw":78.708237},{"c":78.61,"h":78.67,"l":78.61,"n":250,"o":78.65,"t":"2026-10-21T18:50:00Z","v":5324,"vw":78.639588},{"c":78.37,"h":78.62,"l":78.37,"n":504,"o":78.62,"t":"2026-10-21T18:55:00Z","v":7082,"vw":78.47},{"c":78.2,"h":78.37,"l":78.0901,"n":621,"o":78.35,"t":"2026-10-21T19:00:00Z","v":13236,"vw":78.253136},{"c":78.01,"h":78.14,"l":78.01,"n":370,"o":78.14,"t":"2026-10-21T19:05:00Z","v":8058,"vw":78.1054},{"c":78.01,"h":78.01,"l":77.96,"n":260,"o":78.01,"t":"2026-10-21T19:10:00Z","v":6005,"vw":77.99755},{"c":78.04,"h":78.13,"l":78,"n":352,"o":78,"t":"2026-10-21T19:15:00Z","v":10317,"vw":78.080534},{"c":78.2,"h":78.2,"l":78.02,"n":472,"o":78.035,"t":"2026-10-21T19:20:00Z","v":14097,"vw":78.081616},{"c":78.355,"h":78.37,"l":78.25,"n":331,"o":78.25,"t":"2026-10-21T19:25:00Z","v":7859,"vw":78.330983},{"c":78.305,"h":78.35,"l":78.245,"n":454,"o":78.35,"t":"2026-10-21T19:30:00Z","v":12008,"vw":78.307997},{"c":78.455,"h":78.48,"l":78.2975,"n":713,"o":78.2975,"t":"2026-10-21T19:35:00Z","v":22589,"vw":78.393221},{"c":78.55,"h":78.565,"l":78.42,"n":711,"o":78.44,"t":"2026-10-21T19:40:00Z","v":19937,"vw":78.494569},{"c":78.64,"h":78.64,"l":78.51,"n":929,"o":78.54,"t":"2026-10-21T19:45:00Z","v":33989,"vw":78.565469},{"c":78.74,"h":78.755,"l":78.62,"n":985,"o":78.62,"t":"2026-10-21T19:50:00Z","v":34323,"vw":78.711088},{"c":78.68,"h":78.75,"l":78.59,"n":4144,"o":78.72,"t":"2026-10-21T19:55:00Z","v":150982,"vw":78.670024},{"c":78.68,"h":78.68,"l":78.68,"n":43,"o":78.68,"t":"2026-10-21T20:00:00Z","v":148193,"vw":78.68},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-21T20:35:00Z","v":1962,"vw":78.68},{"c":78.78,"h":78.78,"l":78.78,"n":2,"o":78.78,"t":"2026-10-21T22:25:00Z","v":330,"vw":78.78},{"c":78.76,"h":79.15,"l":78.76,"n":17,"o":79.15,"t":"2026-10-22T11:25:00Z","v":1050,"vw":78.919881},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-10-22T11:30:00Z","v":199,"vw":79},{"c":79,"h":79.26,"l":79,"n":9,"o":79.26,"t":"2026-10-22T11:55:00Z","v":480,"vw":79.156627},{"c":79.2,"h":79.2,"l":78.5,"n":5,"o":78.5,"t":"2026-10-22T12:20:00Z","v":832,"vw":78.949871},{"c":79,"h":79,"l":79,"n":7,"o":79,"t":"2026-10-22T12:25:00Z","v":505,"vw":79},{"c":79,"h":79.26,"l":79,"n":8,"o":79.26,"t":"2026-10-22T12:55:00Z","v":606,"vw":79.13},{"c":79.09,"h":79.54,"l":78.78,"n":80,"o":79.54,"t":"2026-10-22T13:30:00Z","v":8509,"vw":78.902058},{"c":79.215,"h":79.235,"l":78.46,"n":106,"o":78.46,"t":"2026-10-22T13:35:00Z","v":2138,"vw":79.127587},{"c":79.06,"h":79.42,"l":79.06,"n":149,"o":79.205,"t":"2026-10-22T13:40:00Z","v":4210,"vw":79.279148},{"c":79.43,"h":79.43,"l":79.215,"n":139,"o":79.215,"t":"2026-10-22T13:45:00Z","v":7962,"vw":79.244937},{"c":79.37,"h":79.65,"l":79.115,"n":415,"o":79.48,"t":"2026-10-22T13:50:00Z","v":12368,"vw":79.361019},{"c":79.45,"h":79.58,"l":79.265,"n":293,"o":79.265,"t":"2026-10-22T13:55:00Z","v":19634,"vw":79.442756},{"c":79.505,"h":79.62,"l":79.42,"n":269,"o":79.45,"t":"2026-10-22T14:00:00Z","v":6830,"vw":79.502919},{"c":79.55,"h":79.67,"l":79.505,"n":376,"o":79.64,"t":"2026-10-22T14:05:00Z","v":11926,"vw":79.613843},{"c":80.17,"h":80.27,"l":79.63,"n":562,"o":79.63,"t":"2026-10-22T14:10:00Z","v":23774,"vw":79.992343},{"c":80.4,"h":80.53,"l":80.17,"n":291,"o":80.2238,"t":"2026-10-22T14:15:00Z","v":7401,"vw":80.25826},{"c":80.345,"h":80.47,"l":80.33,"n":275,"o":80.44,"t":"2026-10-22T14:20:00Z","v":7025,"vw":80.390724},{"c":80.44,"h":80.44,"l":80.27,"n":375,"o":80.355,"t":"2026-10-22T14:25:00Z","v":8988,"vw":80.372871},{"c":80.27,"h":80.79,"l":80.2548,"n":421,"o":80.48,"t":"2026-10-22T14:30:00Z","v":9479,"vw":80.515678},{"c":80.44,"h":80.49,"l":80.2275,"n":269,"o":80.255,"t":"2026-10-22T14:35:00Z","v":5175,"vw":80.362139},{"c":80.48,"h":80.5585,"l":80.375,"n":371,"o":80.43,"t":"2026-10-22T14:40:00Z","v":13866,"vw":80.440209},{"c":80.58,"h":80.59,"l":80.4019,"n":296,"o":80.4019,"t":"2026-10-22T14:45:00Z","v":5730,"vw":80.519874},{"c":80.44,"h":80.605,"l":80.425,"n":311,"o":80.58,"t":"2026-10-22T14:50:00Z","v":9351,"vw":80.562859},{"c":80.67,"h":80.6808,"l":80.451,"n":272,"o":80.53,"t":"2026-10-22T14:55:00Z","v":13736,"vw":80.490764},{"c":80.625,"h":80.67,"l":80.58,"n":248,"o":80.67,"t":"2026-10-22T15:00:00Z","v":4688,"vw":80.626418},{"c":80.72,"h":80.75,"l":80.62,"n":281,"o":80.62,"t":"2026-10-22T15:05:00Z","v":4825,"vw":80.692322},{"c":80.76,"h":80.8,"l":80.67,"n":257,"o":80.725,"t":"2026-10-22T15:10:00Z","v":6704,"vw":80.748735},{"c":80.81,"h":80.81,"l":80.65,"n":364,"o":80.73,"t":"2026-10-22T15:15:00Z","v":12694,"vw":80.711415},{"c":80.955,"h":80.995,"l":80.775,"n":443,"o":80.815,"t":"2026-10-22T15:20:00Z","v":15364,"vw":80.90276},{"c":81.075,"h":81.15,"l":80.88,"n":298,"o":80.88,"t":"2026-10-22T15:25:00Z","v":7688,"vw":81.046393},{"c":81.235,"h":81.24,"l":81.02,"n":291,"o":81.065,"t":"2026-10-22T15:30:00Z","v":6089,"vw":81.165165},{"c":81.11,"h":81.27,"l":81.09,"n":194,"o":81.27,"t":"2026-10-22T15:35:00Z","v":3643,"vw":81.155434},{"c":81.06,"h":81.24,"l":81.06,"n":299,"o":81.105,"t":"2026-10-22T15:40:00Z","v":14988,"vw":81.155911},{"c":81.12,"h":81.24,"l":81.06,"n":246,"o":81.24,"t":"2026-10-22T15:45:00Z","v":5592,"vw":81.112509},{"c":81.04,"h":81.24,"l":81.04,"n":297,"o":81.12,"t":"2026-10-22T15:50:00Z","v":8123,"vw":81.152722},{"c":81.24,"h":81.24,"l":81.075,"n":237,"o":81.085,"t":"2026-10-22T15:55:00Z","v":5904,"vw":81.151629},{"c":81.22,"h":81.28,"l":81.165,"n":354,"o":81.24,"t":"2026-10-22T16:00:00Z","v":8771,"vw":81.218358},{"c":81.2,"h":81.2,"l":81.1,"n":280,"o":81.13,"t":"2026-10-22T16:05:00Z","v":7603,"vw":81.163448},{"c":81.1375,"h":81.25,"l":81.11,"n":249,"o":81.19,"t":"2026-10-22T16:10:00Z","v":6241,"vw":81.14988},{"c":81.08,"h":81.16,"l":81.06,"n":395,"o":81.145,"t":"2026-10-22T16:15:00Z","v":11953,"vw":81.108123},{"c":81.025,"h":81.115,"l":81,"n":198,"o":81.095,"t":"2026-10-22T16:20:00Z","v":3922,"vw":81.051068},{"c":81.09,"h":81.09,"l":81.01,"n":324,"o":81.01,"t":"2026-10-22T16:25:00Z","v":6543,"vw":81.041286},{"c":81.02,"h":81.14,"l":81.02,"n":442,"o":81.09,"t":"2026-10-22T16:30:00Z","v":8859,"vw":81.087495},{"c":80.64,"h":80.98,"l":80.62,"n":291,"o":80.98,"t":"2026-10-22T16:35:00Z","v":5877,"vw":80.760268},{"c":80.6,"h":80.68,"l":80.55,"n":238,"o":80.64,"t":"2026-10-22T16:40:00Z","v":7065,"vw":80.600415},{"c":80.6092,"h":80.6151,"l":80.56,"n":253,"o":80.6,"t":"2026-10-22T16:45:00Z","v":4128,"vw":80.598476},{"c":80.805,"h":80.805,"l":80.58,"n":332,"o":80.58,"t":"2026-10-22T16:50:00Z","v":7776,"vw":80.700118},{"c":80.76,"h":80.815,"l":80.75,"n":149,"o":80.815,"t":"2026-10-22T16:55:00Z","v":3000,"vw":80.768116},{"c":80.645,"h":80.71,"l":80.645,"n":106,"o":80.71,"t":"2026-10-22T17:00:00Z","v":2619,"vw":80.696283},{"c":80.52,"h":80.545,"l":80.49,"n":216,"o":80.54,"t":"2026-10-22T17:05:00Z","v":3761,"vw":80.522609},{"c":80.595,"h":80.61,"l":80.53,"n":264,"o":80.54,"t":"2026-10-22T17:10:00Z","v":6049,"vw":80.570714},{"c":80.515,"h":80.59,"l":80.4585,"n":269,"o":80.585,"t":"2026-10-22T17:15:00Z","v":4268,"vw":80.543287},{"c":80.45,"h":80.555,"l":80.442,"n":208,"o":80.555,"t":"2026-10-22T17:20:00Z","v":2835,"vw":80.484831},{"c":80.54,"h":80.56,"l":80.41,"n":366,"o":80.445,"t":"2026-10-22T17:25:00Z","v":7487,"vw":80.500384},{"c":80.71,"h":80.715,"l":80.5,"n":260,"o":80.54,"t":"2026-10-22T17:30:00Z","v":5239,"vw":80.637605},{"c":80.765,"h":80.83,"l":80.69,"n":308,"o":80.73,"t":"2026-10-22T17:35:00Z","v":13603,"vw":80.749483},{"c":81,"h":81.04,"l":80.755,"n":437,"o":80.76,"t":"2026-10-22T17:40:00Z","v":27530,"vw":80.878031},{"c":81.03,"h":81.18,"l":81,"n":255,"o":81,"t":"2026-10-22T17:45:00Z","v":12140,"vw":81.105102},{"c":81.055,"h":81.08,"l":81,"n":220,"o":81.04,"t":"2026-10-22T17:50:00Z","v":8628,"vw":81.042001},{"c":81.015,"h":81.09,"l":80.97,"n":248,"o":81.08,"t":"2026-10-22T17:55:00Z","v":15062,"vw":81.044343},{"c":80.74,"h":81.015,"l":80.68,"n":319,"o":81.015,"t":"2026-10-22T18:00:00Z","v":12353,"vw":80.834263},{"c":80.945,"h":81.06,"l":80.77,"n":317,"o":80.77,"t":"2026-10-22T18:05:00Z","v":26999,"vw":81.002475},{"c":80.97,"h":81.06,"l":80.97,"n":245,"o":80.98,"t":"2026-10-22T18:10:00Z","v":8609,"vw":81.003822},{"c":80.99,"h":81,"l":80.91,"n":168,"o":80.91,"t":"2026-10-22T18:15:00Z","v":5749,"vw":80.961249},{"c":81.17,"h":81.17,"l":81.03,"n":315,"o":81.03,"t":"2026-10-22T18:20:00Z","v":11075,"vw":81.102645},{"c":81.14,"h":81.23,"l":81.115,"n":161,"o":81.185,"t":"2026-10-22T18:25:00Z","v":7857,"vw":81.196845},{"c":81.37,"h":81.41,"l":81.14,"n":385,"o":81.185,"t":"2026-10-22T18:30:00Z","v":17861,"vw":81.268823},{"c":81.315,"h":81.39,"l":81.28,"n":269,"o":81.37,"t":"2026-10-22T18:35:00Z","v":14193,"vw":81.330314},{"c":81.335,"h":81.39,"l":81.28,"n":281,"o":81.32,"t":"2026-10-22T18:40:00Z","v":13681,"vw":81.346497},{"c":81.3599,"h":81.365,"l":81.28,"n":182,"o":81.335,"t":"2026-10-22T18:45:00Z","v":9762,"vw":81.327769},{"c":81.345,"h":81.38,"l":81.28,"n":316,"o":81.315,"t":"2026-10-22T18:50:00Z","v":16801,"vw":81.345408},{"c":81.345,"h":81.4,"l":81.23,"n":293,"o":81.345,"t":"2026-10-22T18:55:00Z","v":12665,"vw":81.337281},{"c":81.27,"h":81.36,"l":81.23,"n":290,"o":81.345,"t":"2026-10-22T19:00:00Z","v":12620,"vw":81.309807},{"c":81.52,"h":81.54,"l":81.26,"n":381,"o":81.265,"t":"2026-10-22T19:05:00Z","v":13178,"vw":81.422013},{"c":81.575,"h":81.63,"l":81.41,"n":478,"o":81.525,"t":"2026-10-22T19:10:00Z","v":21778,"vw":81.532987},{"c":81.53,"h":81.59,"l":81.5,"n":367,"o":81.575,"t":"2026-10-22T19:15:00Z","v":18702,"vw":81.547746},{"c":81.71,"h":81.725,"l":81.52,"n":548,"o":81.52,"t":"2026-10-22T19:20:00Z","v":25980,"vw":81.665313},{"c":81.58,"h":81.71,"l":81.53,"n":487,"o":81.71,"t":"2026-10-22T19:25:00Z","v":19970,"vw":81.626273},{"c":81.34,"h":81.56,"l":81.3,"n":654,"o":81.56,"t":"2026-10-22T19:30:00Z","v":38679,"vw":81.412622},{"c":81.3,"h":81.41,"l":81.29,"n":561,"o":81.35,"t":"2026-10-22T19:35:00Z","v":36270,"vw":81.341098},{"c":81.23,"h":81.37,"l":81.19,"n":585,"o":81.3,"t":"2026-10-22T19:40:00Z","v":30660,"vw":81.283334},{"c":81.39,"h":81.41,"l":81.12,"n":729,"o":81.25,"t":"2026-10-22T19:45:00Z","v":41607,"vw":81.234427},{"c":81.52,"h":81.64,"l":81.41,"n":847,"o":81.41,"t":"2026-10-22T19:50:00Z","v":51600,"vw":81.534628},{"c":81.66,"h":81.83,"l":81.53,"n":2830,"o":81.53,"t":"2026-10-22T19:55:00Z","v":165742,"vw":81.705446},{"c":81.66,"h":81.66,"l":81.66,"n":44,"o":81.66,"t":"2026-10-22T20:00:00Z","v":165301,"vw":81.66},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-22T20:30:00Z","v":238,"vw":81.66}],"history":[{"c":73.49,"h":74,"l":72.7188,"n":10473,"o":72.85,"t":"2024-10-21T04:00:00Z","v":606212,"vw":73.521307},{"c":73.33,"h":73.535,"l":72.19,"n":9257,"o":73.14,"t":"2024-10-22T04:00:00Z","v":470913,"vw":73.116217},{"c":73.89,"h":73.95,"l":72.81,"n":9325,"o":73.19,"t":"2024-10-23T04:00:00Z","v":616160,"vw":73.497499},{"c":73.64,"h":74.46,"l":73.46,"n":8851,"o":73.88,"t":"2024-10-24T04:00:00Z","v":416184,"vw":73.78464},{"c":73.17,"h":73.96,"l":73.1023,"n":8938,"o":73.62,"t":"2024-10-25T04:00:00Z","v":420464,"vw":73.402076},{"c":74.2,"h":74.33,"l":73.53,"n":12477,"o":73.53,"t":"2024-10-28T04:00:00Z","v":547278,"vw":74.073231},{"c":74.29,"h":74.365,"l":73.42,"n":12690,"o":74.09,"t":"2024-10-29T04:00:00Z","v":534198,"vw":74.170011},{"c":75.07,"h":75.91,"l":74.215,"n":15156,"o":74.4,"t":"2024-10-30T04:00:00Z","v":860414,"vw":75.239539},{"c":73.54,"h":74.7215,"l":73.46,"n":11422,"o":74.41,"t":"2024-10-31T04:00:00Z","v":602015,"vw":73.767573},{"c":74.88,"h":75.52,"l":73.31,"n":13349,"o":73.61,"t":"2024-11-01T04:00:00Z","v":686225,"vw":74.8898},{"c":74.72,"h":75.81,"l":74.21,"n":15661,"o":74.77,"t":"2024-11-04T05:00:00Z","v":713179,"vw":75.083565},{"c":75.58,"h":76.13,"l":74.23,"n":23208,"o":74.34,"t":"2024-11-05T05:00:00Z","v":1275306,"vw":75.612001},{"c":82.71,"h":84.87,"l":79.69,"n":56360,"o":81.51,"t":"2024-11-06T05:00:00Z","v":3866306,"vw":81.81317},{"c":81.97,"h":82.93,"l":81.46,"n":22558,"o":81.95,"t":"2024-11-07T05:00:00Z","v":1414133,"vw":82.077559},{"c":80.88,"h":81.895,"l":79.94,"n":23707,"o":81,"t":"2024-11-08T05:00:00Z","v":1804199,"vw":81.028781},{"c":81.99,"h":82.58,"l":81.41,"n":22911,"o":82.18,"t":"2024-11-11T05:00:00Z","v":1634192,"vw":81.925099},{"c":83.42,"h":83.51,"l":81.63,"n":23285,"o":81.9,"t":"2024-11-12T05:00:00Z","v":1444116,"vw":83.010654},{"c":82.54,"h":83.74,"l":82.18,"n":16632,"o":83.23,"t":"2024-11-13T05:00:00Z","v":955300,"vw":82.680929},{"c":81.1,"h":82.79,"l":80.87,"n":14067,"o":82.06,"t":"2024-11-14T05:00:00Z","v":709353,"vw":81.402972},{"c":81.1,"h":81.76,"l":80.59,"n":15222,"o":80.85,"t":"2024-11-15T05:00:00Z","v":982026,"vw":81.134808},{"c":81.83,"h":82.39,"l":80.69,"n":13071,"o":80.92,"t":"2024-11-18T05:00:00Z","v":760506,"vw":81.915543},{"c":83.32,"h":83.38,"l":80.76,"n":14639,"o":80.76,"t":"2024-11-19T05:00:00Z","v":888750,"vw":82.618813},{"c":83.59,"h":83.91,"l":82.3501,"n":15146,"o":83.23,"t":"2024-11-20T05:00:00Z","v":1038268,"vw":83.41698},{"c":84.91,"h":85.01,"l":83.08,"n":19997,"o":83.55,"t":"2024-11-21T05:00:00Z","v":1750251,"vw":84.581265},{"c":84.72,"h":85.3,"l":84.16,"n":14546,"o":85,"t":"2024-11-22T05:00:00Z","v":966796,"vw":84.698049},{"c":84.49,"h":85.33,"l":84.1,"n":17183,"o":84.48,"t":"2024-11-25T05:00:00Z","v":1138187,"vw":84.652876},{"c":84.53,"h":84.92,"l":83.76,"n":12994,"o":84.92,"t":"2024-11-26T05:00:00Z","v":594220,"vw":84.359543},{"c":85.29,"h":85.74,"l":84.44,"n":11344,"o":84.85,"t":"2024-11-27T05:00:00Z","v":711825,"vw":85.217857},{"c":85.61,"h":86,"l":85.24,"n":5744,"o":85.46,"t":"2024-11-29T05:00:00Z","v":341367,"vw":85.618286},{"c":83.9,"h":87.22,"l":83.57,"n":18477,"o":87,"t":"2024-12-02T05:00:00Z","v":1149053,"vw":84.365764},{"c":85.1,"h":85.31,"l":81.84,"n":15809,"o":83.65,"t":"2024-12-03T05:00:00Z","v":1016513,"vw":84.67466},{"c":84.41,"h":85.92,"l":83.96,"n":12924,"o":85,"t":"2024-12-04T05:00:00Z","v":680497,"vw":84.568128},{"c":83.09,"h":84.13,"l":83.01,"n":11472,"o":83.57,"t":"2024-12-05T05:00:00Z","v":594712,"vw":83.320484},{"c":83.32,"h":83.72,"l":82.87,"n":9323,"o":83.03,"t":"2024-12-06T05:00:00Z","v":472187,"vw":83.245027},{"c":82.92,"h":83.6473,"l":82.57,"n":13699,"o":83.47,"t":"2024-12-09T05:00:00Z","v":628145,"vw":82.986101},{"c":82.89,"h":83.9,"l":82.34,"n":14541,"o":83.02,"t":"2024-12-10T05:00:00Z","v":556894,"vw":83.123504},{"c":82.94,"h":83.81,"l":82.605,"n":15030,"o":83.43,"t":"2024-12-11T05:00:00Z","v":613150,"vw":83.02375},{"c":82.71,"h":84.16,"l":82.555,"n":17549,"o":83.11,"t":"2024-12-12T05:00:00Z","v":836458,"vw":83.235068},{"c":82.42,"h":82.745,"l":81.59,"n":15409,"o":82.71,"t":"2024-12-13T05:00:00Z","v":990293,"vw":82.225922},{"c":81.7,"h":82.97,"l":81.56,"n":15281,"o":82.47,"t":"2024-12-16T05:00:00Z","v":760434,"vw":82.017008},{"c":83.42,"h":84.135,"l":81.42,"n":21069,"o":81.7,"t":"2024-12-17T05:00:00Z","v":1407074,"vw":82.904038},{"c":81.78,"h":85.44,"l":81.76,"n":21977,"o":84.68,"t":"2024-12-18T05:00:00Z","v":1347719,"vw":83.87197},{"c":81.94,"h":83.46,"l":81.68,"n":17103,"o":82.56,"t":"2024-12-19T05:00:00Z","v":931314,"vw":82.246877},{"c":82.63,"h":83.27,"l":81.27,"n":17450,"o":81.64,"t":"2024-12-20T05:00:00Z","v":2828721,"vw":82.628985},{"c":83.1,"h":83.39,"l":82.005,"n":14215,"o":82.57,"t":"2024-12-23T05:00:00Z","v":793810,"vw":82.950234},{"c":83.47,"h":83.6799,"l":82.76,"n":5218,"o":83.36,"t":"2024-12-24T05:00:00Z","v":287270,"vw":83.270571},{"c":84.42,"h":84.44,"l":83.066,"n":9118,"o":83.07,"t":"2024-12-26T05:00:00Z","v":349037,"vw":84.105078},{"c":83.56,"h":84.8395,"l":82.675,"n":10743,"o":84.08,"t":"2024-12-27T05:00:00Z","v":611314,"vw":83.443412},{"c":82.67,"h":83.44,"l":82.29,"n":11225,"o":82.89,"t":"2024-12-30T05:00:00Z","v":490328,"vw":82.889983},{"c":82.71,"h":83.1742,"l":82.49,"n":9036,"o":82.89,"t":"2024-12-31T05:00:00Z","v":425526,"vw":82.704272},{"c":81.83,"h":83.75,"l":81.37,"n":15544,"o":82.65,"t":"2025-01-02T05:00:00Z","v":987474,"vw":82.183454},{"c":82.79,"h":82.9,"l":81.49,"n":13181,"o":81.99,"t":"2025-01-03T05:00:00Z","v":646568,"vw":82.451286},{"c":83.93,"h":84.245,"l":82.29,"n":14697,"o":83,"t":"2025-01-06T05:00:00Z","v":794594,"vw":83.745059},{"c":83.45,"h":84.55,"l":83.195,"n":14105,"o":84.1,"t":"2025-01-07T05:00:00Z","v":1066508,"vw":83.685448},{"c":86.55,"h":86.86,"l":83.12,"n":24284,"o":83.45,"t":"2025-01-08T05:00:00Z","v":1474726,"vw":86.085833},{"c":87.07,"h":90.48,"l":86.41,"n":42637,"o":88.67,"t":"2025-01-10T05:00:00Z","v":2977280,"vw":88.131317},{"c":87.18,"h":87.62,"l":86.275,"n":21513,"o":87.07,"t":"2025-01-13T05:00:00Z","v":1510108,"vw":86.94609},{"c":88.18,"h":88.55,"l":86.45,"n":17203,"o":87.55,"t":"2025-01-14T05:00:00Z","v":1022957,"vw":87.722299},{"c":90.65,"h":90.95,"l":88.51,"n":24810,"o":88.69,"t":"2025-01-15T05:00:00Z","v":1676703,"vw":90.281614},{"c":90.47,"h":91.4399,"l":90.11,"n":23340,"o":90.65,"t":"2025-01-16T05:00:00Z","v":1705115,"vw":90.691858},{"c":90.8,"h":91.039,"l":89.3375,"n":24990,"o":90.62,"t":"2025-01-17T05:00:00Z","v":1863940,"vw":90.444227},{"c":92.41,"h":92.42,"l":91.46,"n":24998,"o":91.75,"t":"2025-01-21T05:00:00Z","v":1546560,"vw":92.021035},{"c":93.32,"h":93.67,"l":91.57,"n":18132,"o":92.04,"t":"2025-01-22T05:00:00Z","v":1039060,"vw":93.088559},{"c":92.42,"h":93.32,"l":91.56,"n":15044,"o":93.24,"t":"2025-01-23T05:00:00Z","v":950932,"vw":92.43016},{"c":92.84,"h":93.09,"l":91.47,"n":15733,"o":91.87,"t":"2025-01-24T05:00:00Z","v":890488,"vw":92.738282},{"c":91.98,"h":92.66,"l":91.12,"n":15948,"o":92.15,"t":"2025-01-27T05:00:00Z","v":780463,"vw":92.059292},{"c":92.94,"h":92.99,"l":90.955,"n":17599,"o":91.98,"t":"2025-01-28T05:00:00Z","v":960590,"vw":92.404766},{"c":92.79,"h":93.87,"l":92.37,"n":16551,"o":93.41,"t":"2025-01-29T05:00:00Z","v":804883,"vw":92.950783},{"c":93.12,"h":94.93,"l":92.54,"n":15036,"o":93.42,"t":"2025-01-30T05:00:00Z","v":873011,"vw":93.631276},{"c":92.72,"h":94.56,"l":92.68,"n":18567,"o":93.57,"t":"2025-01-31T05:00:00Z","v":1120816,"vw":93.610305},{"c":92.59,"h":93.92,"l":91.21,"n":16639,"o":91.41,"t":"2025-02-03T05:00:00Z","v":1005899,"vw":92.978149},{"c":92.18,"h":93.35,"l":91.54,"n":16073,"o":92.58,"t":"2025-02-04T05:00:00Z","v":917224,"vw":92.116705},{"c":92.4,"h":93.13,"l":91.6116,"n":18300,"o":92.77,"t":"2025-02-05T05:00:00Z","v":1190215,"vw":92.299023},{"c":87.95,"h":92.41,"l":84,"n":50477,"o":92.41,"t":"2025-02-06T05:00:00Z","v":4419810,"vw":87.493935},{"c":87.62,"h":89.39,"l":87.09,"n":22188,"o":88.3,"t":"2025-02-07T05:00:00Z","v":1202349,"vw":88.03311},{"c":87.38,"h":88.225,"l":87,"n":15866,"o":87.96,"t":"2025-02-10T05:00:00Z","v":803123,"vw":87.510289},{"c":84.28,"h":87.035,"l":84.23,"n":20506,"o":86.75,"t":"2025-02-11T05:00:00Z","v":1105538,"vw":84.762733},{"c":84.01,"h":84.34,"l":83.21,"n":16067,"o":83.64,"t":"2025-02-12T05:00:00Z","v":913641,"vw":83.955965},{"c":84.13,"h":84.3799,"l":83.07,"n":18655,"o":84.19,"t":"2025-02-13T05:00:00Z","v":1269890,"vw":83.797091},{"c":83.93,"h":84.84,"l":83.87,"n":13789,"o":84.42,"t":"2025-02-14T05:00:00Z","v":671715,"vw":84.09164},{"c":84.83,"h":84.99,"l":83.33,"n":14670,"o":83.89,"t":"2025-02-18T05:00:00Z","v":858942,"vw":84.612655},{"c":84.09,"h":85.5,"l":84.06,"n":16765,"o":84.51,"t":"2025-02-19T05:00:00Z","v":893808,"vw":84.533924},{"c":84.12,"h":84.59,"l":83.19,"n":22665,"o":83.61,"t":"2025-02-20T05:00:00Z","v":1142264,"vw":84.107335},{"c":80.28,"h":82.82,"l":79.5,"n":41287,"o":82.82,"t":"2025-02-21T05:00:00Z","v":3351068,"vw":80.800195},{"c":80.02,"h":81.0699,"l":78.69,"n":32112,"o":79.9,"t":"2025-02-24T05:00:00Z","v":2083836,"vw":79.974369},{"c":79.58,"h":80.54,"l":78.19,"n":27362,"o":79.69,"t":"2025-02-25T05:00:00Z","v":1693996,"vw":79.406142},{"c":80.01,"h":80.99,"l":79.19,"n":16394,"o":79.75,"t":"2025-02-26T05:00:00Z","v":894534,"vw":80.163926},{"c":78.67,"h":80.46,"l":78.32,"n":16041,"o":79.9,"t":"2025-02-27T05:00:00Z","v":960841,"vw":78.971283},{"c":80.32,"h":80.46,"l":78.27,"n":15589,"o":78.68,"t":"2025-02-28T05:00:00Z","v":984676,"vw":79.686945},{"c":79.25,"h":81.23,"l":78.86,"n":15227,"o":80.375,"t":"2025-03-03T05:00:00Z","v":742629,"vw":79.824488},{"c":78.07,"h":79.28,"l":77.36,"n":16859,"o":78.77,"t":"2025-03-04T05:00:00Z","v":805824,"vw":78.23801},{"c":78.82,"h":79.19,"l":77.7059,"n":14189,"o":78,"t":"2025-03-05T05:00:00Z","v":844753,"vw":78.677584},{"c":76.31,"h":78.34,"l":76.26,"n":19515,"o":77.83,"t":"2025-03-06T05:00:00Z","v":1405908,"vw":77.075108},{"c":77.41,"h":78.09,"l":75.07,"n":19548,"o":76,"t":"2025-03-07T05:00:00Z","v":1230429,"vw":76.787958},{"c":75.46,"h":76.79,"l":75.035,"n":25850,"o":75.93,"t":"2025-03-10T04:00:00Z","v":1898300,"vw":75.96635},{"c":73.49,"h":75.35,"l":73.23,"n":30632,"o":75.35,"t":"2025-03-11T04:00:00Z","v":2067785,"vw":73.78227},{"c":71.3,"h":74.73,"l":70.59,"n":32683,"o":74.72,"t":"2025-03-12T04:00:00Z","v":2469317,"vw":71.613062},{"c":69.68,"h":72.15,"l":68.88,"n":32572,"o":71.37,"t":"2025-03-13T04:00:00Z","v":1886552,"vw":69.866263},{"c":71.04,"h":71.25,"l":69.57,"n":19075,"o":70.15,"t":"2025-03-14T04:00:00Z","v":1056097,"vw":70.727406},{"c":72.14,"h":72.775,"l":70.57,"n":22876,"o":70.57,"t":"2025-03-17T04:00:00Z","v":1234326,"vw":72.087173},{"c":71.59,"h":72.28,"l":70.9701,"n":18950,"o":71.49,"t":"2025-03-18T04:00:00Z","v":1097107,"vw":71.551905},{"c":73.34,"h":73.43,"l":71.12,"n":22200,"o":71.71,"t":"2025-03-19T04:00:00Z","v":1252537,"vw":72.740018},{"c":73.91,"h":73.94,"l":72.875,"n":19544,"o":72.9,"t":"2025-03-20T04:00:00Z","v":1151276,"vw":73.649965},{"c":73.59,"h":73.78,"l":72,"n":18947,"o":73.07,"t":"2025-03-21T04:00:00Z","v":2667230,"vw":73.442382},{"c":76.06,"h":76.06,"l":74.0301,"n":20065,"o":74.34,"t":"2025-03-24T04:00:00Z","v":1439709,"vw":75.68229},{"c":76.63,"h":76.99,"l":75.8376,"n":25774,"o":76.19,"t":"2025-03-25T04:00:00Z","v":1512417,"vw":76.503297},{"c":74.35,"h":76.734,"l":74.33,"n":17967,"o":76.49,"t":"2025-03-26T04:00:00Z","v":1034525,"vw":74.897999},{"c":73.66,"h":75.01,"l":73.31,"n":16259,"o":74.41,"t":"2025-03-27T04:00:00Z","v":899787,"vw":73.928633},{"c":72.55,"h":73.15,"l":70.67,"n":13789,"o":73.06,"t":"2025-03-28T04:00:00Z","v":924703,"vw":72.265565},{"c":73.2,"h":73.613,"l":71.7773,"n":18001,"o":71.88,"t":"2025-03-31T04:00:00Z","v":1083738,"vw":72.970109},{"c":73.39,"h":73.69,"l":72.425,"n":15470,"o":72.97,"t":"2025-04-01T04:00:00Z","v":867462,"vw":73.153734},{"c":75.5,"h":75.73,"l":71.73,"n":22422,"o":72.1,"t":"2025-04-02T04:00:00Z","v":1305366,"vw":75.05809},{"c":72.02,"h":73.845,"l":71.8296,"n":21926,"o":72.73,"t":"2025-04-03T04:00:00Z","v":1394547,"vw":72.739873},{"c":68.83,"h":70.28,"l":67.52,"n":33213,"o":69.98,"t":"2025-04-04T04:00:00Z","v":2057719,"vw":68.965233},{"c":70.75,"h":72.69,"l":65.6201,"n":34270,"o":66.61,"t":"2025-04-07T04:00:00Z","v":1844150,"vw":69.907902},{"c":68.64,"h":73.745,"l":67.49,"n":25683,"o":72.88,"t":"2025-04-08T04:00:00Z","v":1286760,"vw":69.937339},{"c":74.28,"h":75.47,"l":67.33,"n":29936,"o":67.72,"t":"2025-04-09T04:00:00Z","v":2211153,"vw":72.667948},{"c":70.98,"h":73.09,"l":69.64,"n":20632,"o":73.06,"t":"2025-04-10T04:00:00Z","v":1045763,"vw":71.021047},{"c":72.59,"h":72.825,"l":69.65,"n":18366,"o":70.78,"t":"2025-04-11T04:00:00Z","v":1158622,"vw":71.885967},{"c":72.98,"h":74.34,"l":71.68,"n":17623,"o":74.34,"t":"2025-04-14T04:00:00Z","v":944400,"vw":72.711137},{"c":72.35,"h":73.45,"l":71.8112,"n":13351,"o":73.15,"t":"2025-04-15T04:00:00Z","v":763370,"vw":72.459789},{"c":71.14,"h":72.5,"l":70.34,"n":16995,"o":71.76,"t":"2025-04-16T04:00:00Z","v":800863,"vw":71.211372},{"c":71.01,"h":71.8,"l":70.74,"n":11244,"o":71.5,"t":"2025-04-17T04:00:00Z","v":574325,"vw":71.118074},{"c":69.39,"h":70.89,"l":68.56,"n":18217,"o":70.58,"t":"2025-04-21T04:00:00Z","v":1106991,"vw":69.119177},{"c":70.06,"h":70.48,"l":69.12,"n":16466,"o":70.28,"t":"2025-04-22T04:00:00Z","v":823938,"vw":69.942101},{"c":71.79,"h":74.27,"l":71.56,"n":17844,"o":72.03,"t":"2025-04-23T04:00:00Z","v":1017852,"vw":72.62269},{"c":73.07,"h":73.63,"l":71.33,"n":13130,"o":71.75,"t":"2025-04-24T04:00:00Z","v":698809,"vw":72.9764},{"c":72.8,"h":73.13,"l":72.18,"n":11121,"o":72.84,"t":"2025-04-25T04:00:00Z","v":629031,"vw":72.796302},{"c":72.62,"h":73.215,"l":71.62,"n":14570,"o":72.88,"t":"2025-04-28T04:00:00Z","v":787355,"vw":72.441473},{"c":72.33,"h":73.26,"l":72.06,"n":15078,"o":72.49,"t":"2025-04-29T04:00:00Z","v":877678,"vw":72.627004},{"c":71.77,"h":71.89,"l":69.49,"n":19167,"o":71.45,"t":"2025-04-30T04:00:00Z","v":1138586,"vw":71.26344},{"c":71.11,"h":72.135,"l":70.97,"n":16062,"o":72.05,"t":"2025-05-01T04:00:00Z","v":707401,"vw":71.358087},{"c":71.91,"h":72.61,"l":71.1,"n":23245,"o":72.61,"t":"2025-05-02T04:00:00Z","v":1182637,"vw":71.842642},{"c":70.5,"h":71.37,"l":70.26,"n":20817,"o":71.17,"t":"2025-05-05T04:00:00Z","v":1604048,"vw":70.687857},{"c":70.43,"h":71.83,"l":69.72,"n":21537,"o":69.78,"t":"2025-05-06T04:00:00Z","v":1200652,"vw":70.78986},{"c":71.51,"h":71.87,"l":70.57,"n":19703,"o":71.16,"t":"2025-05-07T04:00:00Z","v":1183088,"vw":71.302024},{"c":72.46,"h":73.05,"l":71.6,"n":29106,"o":72.29,"t":"2025-05-08T04:00:00Z","v":1841240,"vw":72.506169},{"c":55.82,"h":61.5,"l":54.48,"n":110712,"o":60.97,"t":"2025-05-09T04:00:00Z","v":10898126,"vw":56.514063},{"c":59.01,"h":59.46,"l":57.46,"n":49002,"o":57.55,"t":"2025-05-12T04:00:00Z","v":3245047,"vw":58.749994},{"c":58.25,"h":59.4799,"l":57.82,"n":34040,"o":59.16,"t":"2025-05-13T04:00:00Z","v":2097168,"vw":58.475616},{"c":58.17,"h":58.76,"l":57.75,"n":32968,"o":58.1,"t":"2025-05-14T04:00:00Z","v":1846419,"vw":58.290576},{"c":57.82,"h":58.46,"l":56.63,"n":31516,"o":58.12,"t":"2025-05-15T04:00:00Z","v":2229867,"vw":57.660864},{"c":61.25,"h":61.33,"l":58.27,"n":45984,"o":59.11,"t":"2025-05-16T04:00:00Z","v":4007049,"vw":60.625301},{"c":61.05,"h":61.12,"l":60.23,"n":19824,"o":60.44,"t":"2025-05-19T04:00:00Z","v":1193032,"vw":60.894948},{"c":61.6,"h":61.82,"l":60.81,"n":28285,"o":61.1,"t":"2025-05-20T04:00:00Z","v":1998927,"vw":61.363097},{"c":59.28,"h":61.47,"l":59.25,"n":35176,"o":60.86,"t":"2025-05-21T04:00:00Z","v":2261951,"vw":59.808586},{"c":58.6,"h":59.34,"l":58.19,"n":22969,"o":59,"t":"2025-05-22T04:00:00Z","v":1660704,"vw":58.688546},{"c":58.96,"h":59.175,"l":57.1401,"n":21778,"o":57.63,"t":"2025-05-23T04:00:00Z","v":1395187,"vw":58.600504},{"c":59.59,"h":59.97,"l":58.62,"n":22826,"o":59.71,"t":"2025-05-27T04:00:00Z","v":1358995,"vw":59.496563},{"c":59.21,"h":60.1,"l":59.12,"n":16939,"o":59.72,"t":"2025-05-28T04:00:00Z","v":933531,"vw":59.402578},{"c":58.89,"h":59.73,"l":58.52,"n":19625,"o":59.73,"t":"2025-05-29T04:00:00Z","v":1105258,"vw":58.868197},{"c":59.18,"h":59.41,"l":57.725,"n":20124,"o":58.75,"t":"2025-05-30T04:00:00Z","v":1177544,"vw":58.949842},{"c":58.96,"h":59.07,"l":57.88,"n":18473,"o":59.01,"t":"2025-06-02T04:00:00Z","v":1126510,"vw":58.840073},{"c":59.7,"h":60.02,"l":58.3,"n":19802,"o":58.63,"t":"2025-06-03T04:00:00Z","v":869946,"vw":59.55418},{"c":59.66,"h":60.35,"l":59.61,"n":15387,"o":59.84,"t":"2025-06-04T04:00:00Z","v":816177,"vw":59.848091},{"c":59.55,"h":59.885,"l":59.2301,"n":13692,"o":59.85,"t":"2025-06-05T04:00:00Z","v":670640,"vw":59.562694},{"c":59.92,"h":60.35,"l":59.555,"n":16262,"o":60.085,"t":"2025-06-06T04:00:00Z","v":860132,"vw":59.85391},{"c":60.34,"h":60.69,"l":59.4575,"n":20237,"o":60.28,"t":"2025-06-09T04:00:00Z","v":916160,"vw":60.224288},{"c":61.47,"h":61.57,"l":60.35,"n":22167,"o":60.53,"t":"2025-06-10T04:00:00Z","v":1099946,"vw":61.275816},{"c":60.8,"h":61.745,"l":60.12,"n":27561,"o":61.57,"t":"2025-06-11T04:00:00Z","v":1413614,"vw":60.790194},{"c":60.2,"h":60.68,"l":59.9,"n":14602,"o":60.46,"t":"2025-06-12T04:00:00Z","v":696392,"vw":60.317517},{"c":58.9,"h":59.99,"l":58.7,"n":22117,"o":59.64,"t":"2025-06-13T04:00:00Z","v":1152799,"vw":59.174277},{"c":58.86,"h":59.4,"l":58.33,"n":20724,"o":59,"t":"2025-06-16T04:00:00Z","v":1185488,"vw":58.862089},{"c":58.14,"h":58.85,"l":57.69,"n":22800,"o":58.48,"t":"2025-06-17T04:00:00Z","v":1231271,"vw":58.210442},{"c":57.37,"h":58.3,"l":57.18,"n":24113,"o":58.14,"t":"2025-06-18T04:00:00Z","v":1270701,"vw":57.545369},{"c":57.87,"h":58.61,"l":57.41,"n":21268,"o":57.8,"t":"2025-06-20T04:00:00Z","v":1808548,"vw":57.908166},{"c":57.81,"h":57.87,"l":56.77,"n":19640,"o":57.16,"t":"2025-06-23T04:00:00Z","v":1266381,"vw":57.600697},{"c":58.66,"h":58.875,"l":57.6,"n":16533,"o":58.31,"t":"2025-06-24T04:00:00Z","v":902599,"vw":58.534678},{"c":58.19,"h":59.04,"l":58.18,"n":18185,"o":58.97,"t":"2025-06-25T04:00:00Z","v":996193,"vw":58.381543},{"c":58.82,"h":58.85,"l":57.785,"n":19702,"o":58.25,"t":"2025-06-26T04:00:00Z","v":1304268,"vw":58.556686},{"c":58.6,"h":59.11,"l":58.16,"n":17973,"o":58.85,"t":"2025-06-27T04:00:00Z","v":1461812,"vw":58.594443},{"c":59.02,"h":59.39,"l":58.16,"n":17085,"o":59.03,"t":"2025-06-30T04:00:00Z","v":1042592,"vw":58.805142},{"c":60.2,"h":61.29,"l":58.575,"n":25281,"o":58.63,"t":"2025-07-01T04:00:00Z","v":1715557,"vw":60.264924},{"c":60.57,"h":60.97,"l":59.91,"n":24155,"o":60.14,"t":"2025-07-02T04:00:00Z","v":1746125,"vw":60.544366},{"c":59.17,"h":60.8195,"l":58.81,"n":21855,"o":60.3,"t":"2025-07-03T04:00:00Z","v":1813263,"vw":59.220714},{"c":55.97,"h":58.875,"l":55.84,"n":33213,"o":58.75,"t":"2025-07-07T04:00:00Z","v":2212513,"vw":56.530865},{"c":56.6,"h":57.04,"l":56.11,"n":30449,"o":56.14,"t":"2025-07-08T04:00:00Z","v":2416765,"vw":56.589874},{"c":57.31,"h":57.35,"l":55.51,"n":24374,"o":56.77,"t":"2025-07-09T04:00:00Z","v":2157703,"vw":56.782495},{"c":57.8,"h":58.44,"l":56.9816,"n":16155,"o":57.38,"t":"2025-07-10T04:00:00Z","v":972649,"vw":57.866771},{"c":57.12,"h":57.79,"l":56.64,"n":18284,"o":57.09,"t":"2025-07-11T04:00:00Z","v":1407031,"vw":57.126031},{"c":57.37,"h":58.14,"l":57.045,"n":17054,"o":57.08,"t":"2025-07-14T04:00:00Z","v":1338960,"vw":57.464752},{"c":55.87,"h":57.9199,"l":55.69,"n":24075,"o":57.59,"t":"2025-07-15T04:00:00Z","v":1743883,"vw":56.272557},{"c":56.61,"h":56.625,"l":55.75,"n":16195,"o":56.06,"t":"2025-07-16T04:00:00Z","v":1176884,"vw":56.320381},{"c":57.55,"h":57.9247,"l":56.42,"n":14578,"o":56.42,"t":"2025-07-17T04:00:00Z","v":1002423,"vw":57.374681},{"c":56.34,"h":57.99,"l":56.1165,"n":16007,"o":57.98,"t":"2025-07-18T04:00:00Z","v":870561,"vw":56.554442},{"c":51.89,"h":53.75,"l":51.87,"n":48485,"o":53.36,"t":"2025-07-21T04:00:00Z","v":4736534,"vw":52.706619},{"c":53.01,"h":53.6,"l":52.0101,"n":29433,"o":52.22,"t":"2025-07-22T04:00:00Z","v":2287621,"vw":53.089354},{"c":54.04,"h":54.5,"l":52.89,"n":22127,"o":54.05,"t":"2025-07-23T04:00:00Z","v":1616061,"vw":54.040989},{"c":53.29,"h":54.5,"l":53.23,"n":17528,"o":53.99,"t":"2025-07-24T04:00:00Z","v":1087893,"vw":53.547777},{"c":54.48,"h":54.605,"l":53.3001,"n":19516,"o":53.64,"t":"2025-07-25T04:00:00Z","v":1399366,"vw":54.211437},{"c":54.3,"h":54.785,"l":53.78,"n":16543,"o":54.49,"t":"2025-07-28T04:00:00Z","v":1183894,"vw":54.224536},{"c":54.04,"h":54.62,"l":53.99,"n":15601,"o":54.52,"t":"2025-07-29T04:00:00Z","v":1042785,"vw":54.1861},{"c":53.45,"h":54.65,"l":53.35,"n":16873,"o":54.31,"t":"2025-07-30T04:00:00Z","v":1248743,"vw":53.835909},{"c":52.63,"h":53.31,"l":52.55,"n":16729,"o":53.09,"t":"2025-07-31T04:00:00Z","v":1178885,"vw":52.87507},{"c":52.64,"h":52.965,"l":51.79,"n":24193,"o":52.24,"t":"2025-08-01T04:00:00Z","v":1651266,"vw":52.49823},{"c":53.63,"h":53.92,"l":52.56,"n":16387,"o":52.56,"t":"2025-08-04T04:00:00Z","v":999401,"vw":53.530495},{"c":53.64,"h":53.73,"l":53.23,"n":17301,"o":53.72,"t":"2025-08-05T04:00:00Z","v":1117147,"vw":53.539076},{"c":52.83,"h":53.65,"l":52.6807,"n":18397,"o":53.46,"t":"2025-08-06T04:00:00Z","v":949666,"vw":52.932686},{"c":54.07,"h":54.28,"l":52.69,"n":31374,"o":53.68,"t":"2025-08-07T04:00:00Z","v":2325776,"vw":53.583245},{"c":58.65,"h":58.9,"l":55.25,"n":48189,"o":56,"t":"2025-08-08T04:00:00Z","v":3664931,"vw":57.954128},{"c":59.43,"h":59.74,"l":57.86,"n":32241,"o":58.38,"t":"2025-08-11T04:00:00Z","v":1908851,"vw":59.18208},{"c":61.87,"h":61.94,"l":59.43,"n":34798,"o":59.76,"t":"2025-08-12T04:00:00Z","v":2455978,"vw":61.27269},{"c":62.79,"h":63.11,"l":61.6647,"n":24694,"o":61.9,"t":"2025-08-13T04:00:00Z","v":1574080,"vw":62.663914},{"c":60.02,"h":62.4296,"l":59.855,"n":26415,"o":62.31,"t":"2025-08-14T04:00:00Z","v":1562467,"vw":60.364508},{"c":60.57,"h":60.89,"l":59.74,"n":18513,"o":60.39,"t":"2025-08-15T04:00:00Z","v":1327705,"vw":60.422895},{"c":60.25,"h":60.935,"l":60.07,"n":20915,"o":60.57,"t":"2025-08-18T04:00:00Z","v":1412469,"vw":60.397883},{"c":61.17,"h":61.705,"l":60.13,"n":19545,"o":60.13,"t":"2025-08-19T04:00:00Z","v":1289136,"vw":61.213286},{"c":60.73,"h":61.23,"l":60.15,"n":16477,"o":60.74,"t":"2025-08-20T04:00:00Z","v":945361,"vw":60.767268},{"c":60.5,"h":61.05,"l":59.86,"n":13122,"o":60.52,"t":"2025-08-21T04:00:00Z","v":606546,"vw":60.582011},{"c":62.52,"h":62.695,"l":60.65,"n":15581,"o":61,"t":"2025-08-22T04:00:00Z","v":719357,"vw":62.423205},{"c":61.38,"h":62.5,"l":61.37,"n":18995,"o":62.39,"t":"2025-08-25T04:00:00Z","v":998636,"vw":61.711021},{"c":61.88,"h":62,"l":61.29,"n":16358,"o":61.4,"t":"2025-08-26T04:00:00Z","v":888391,"vw":61.821474},{"c":61.51,"h":61.92,"l":61.15,"n":20874,"o":61.58,"t":"2025-08-27T04:00:00Z","v":1059279,"vw":61.572778},{"c":61.13,"h":61.5,"l":60.335,"n":16010,"o":61.49,"t":"2025-08-28T04:00:00Z","v":761858,"vw":60.884317},{"c":61.27,"h":61.605,"l":61.05,"n":16003,"o":61.34,"t":"2025-08-29T04:00:00Z","v":863537,"vw":61.254415},{"c":59.9,"h":61.2222,"l":59.7,"n":15104,"o":60.71,"t":"2025-09-02T04:00:00Z","v":880210,"vw":60.069535},{"c":58.8,"h":60.1,"l":58.52,"n":24917,"o":59.81,"t":"2025-09-03T04:00:00Z","v":1393313,"vw":58.86282},{"c":60.29,"h":60.67,"l":58.25,"n":23586,"o":58.85,"t":"2025-09-04T04:00:00Z","v":1294832,"vw":59.916071},{"c":60.6,"h":61.195,"l":60.13,"n":19079,"o":60.49,"t":"2025-09-05T04:00:00Z","v":1028567,"vw":60.526133},{"c":59.55,"h":60.64,"l":59,"n":18159,"o":60.64,"t":"2025-09-08T04:00:00Z","v":722866,"vw":59.537311},{"c":59.08,"h":59.95,"l":58.93,"n":15912,"o":59.45,"t":"2025-09-09T04:00:00Z","v":889801,"vw":59.205308},{"c":58.44,"h":59.2077,"l":58.215,"n":18982,"o":58.95,"t":"2025-09-10T04:00:00Z","v":1064350,"vw":58.459052},{"c":59.62,"h":59.65,"l":58.38,"n":15837,"o":58.43,"t":"2025-09-11T04:00:00Z","v":914386,"vw":59.371537},{"c":58.74,"h":59.82,"l":58.665,"n":15549,"o":59.55,"t":"2025-09-12T04:00:00Z","v":807438,"vw":58.856361},{"c":58.24,"h":59.2799,"l":57.93,"n":20852,"o":58.81,"t":"2025-09-15T04:00:00Z","v":1241940,"vw":58.413686},{"c":57.84,"h":58.29,"l":57.65,"n":16908,"o":57.98,"t":"2025-09-16T04:00:00Z","v":869089,"vw":57.898782},{"c":56.22,"h":58.35,"l":56.07,"n":22495,"o":57.78,"t":"2025-09-17T04:00:00Z","v":1419037,"vw":56.779678},{"c":56.75,"h":57.02,"l":56.11,"n":28792,"o":56.72,"t":"2025-09-18T04:00:00Z","v":1829459,"vw":56.649193},{"c":55.91,"h":57.135,"l":55.84,"n":23484,"o":56.99,"t":"2025-09-19T04:00:00Z","v":3140003,"vw":56.000919},{"c":56.81,"h":56.99,"l":55.0901,"n":20146,"o":55.87,"t":"2025-09-22T04:00:00Z","v":1064412,"vw":56.497218},{"c":56.75,"h":57.35,"l":56.57,"n":20717,"o":56.74,"t":"2025-09-23T04:00:00Z","v":1344053,"vw":56.806851},{"c":55.3,"h":56.975,"l":55.29,"n":20590,"o":56.77,"t":"2025-09-24T04:00:00Z","v":1328424,"vw":55.867723},{"c":55.1,"h":55.43,"l":54.15,"n":26475,"o":54.94,"t":"2025-09-25T04:00:00Z","v":1663133,"vw":54.994746},{"c":55.7,"h":55.87,"l":55.16,"n":23341,"o":55.16,"t":"2025-09-26T04:00:00Z","v":1276207,"vw":55.625881},{"c":56.42,"h":56.575,"l":55.33,"n":31481,"o":55.74,"t":"2025-09-29T04:00:00Z","v":1714248,"vw":56.320993},{"c":57.27,"h":57.42,"l":55.74,"n":24561,"o":56.4,"t":"2025-09-30T04:00:00Z","v":1679610,"vw":56.567131},{"c":58.66,"h":58.82,"l":56.21,"n":32210,"o":57.22,"t":"2025-10-01T04:00:00Z","v":2066260,"vw":58.01269},{"c":58.06,"h":58.565,"l":57.04,"n":29670,"o":58.38,"t":"2025-10-02T04:00:00Z","v":2559679,"vw":57.707458},{"c":60.48,"h":60.75,"l":58.1,"n":24555,"o":58.1,"t":"2025-10-03T04:00:00Z","v":1967559,"vw":60.11027},{"c":60.17,"h":61.64,"l":59.705,"n":21869,"o":60.89,"t":"2025-10-06T04:00:00Z","v":1392394,"vw":60.372396},{"c":59.31,"h":60.71,"l":59.175,"n":16015,"o":60.31,"t":"2025-10-07T04:00:00Z","v":924803,"vw":59.521176},{"c":60.42,"h":60.87,"l":59.4,"n":15032,"o":59.63,"t":"2025-10-08T04:00:00Z","v":859901,"vw":60.342863},{"c":59.61,"h":61.01,"l":59.08,"n":23158,"o":60.85,"t":"2025-10-09T04:00:00Z","v":1242740,"vw":59.629958},{"c":56.57,"h":59.895,"l":56.5,"n":17554,"o":59.75,"t":"2025-10-10T04:00:00Z","v":1039176,"vw":57.133002},{"c":57.49,"h":57.8,"l":56.66,"n":14258,"o":56.94,"t":"2025-10-13T04:00:00Z","v":709766,"vw":57.477219},{"c":58.09,"h":58.42,"l":56.9601,"n":15473,"o":57.13,"t":"2025-10-14T04:00:00Z","v":813729,"vw":57.996402},{"c":58.33,"h":59.14,"l":57.675,"n":20128,"o":58.15,"t":"2025-10-15T04:00:00Z","v":1062853,"vw":58.363817},{"c":58.57,"h":59.27,"l":58.32,"n":15573,"o":58.46,"t":"2025-10-16T04:00:00Z","v":836005,"vw":58.678842},{"c":59.58,"h":59.8,"l":58.51,"n":15721,"o":58.67,"t":"2025-10-17T04:00:00Z","v":726631,"vw":59.399927},{"c":61.58,"h":61.755,"l":59.79,"n":20753,"o":60.06,"t":"2025-10-20T04:00:00Z","v":1366556,"vw":61.166344},{"c":62.73,"h":62.95,"l":61.56,"n":29674,"o":61.65,"t":"2025-10-21T04:00:00Z","v":1383437,"vw":62.491585},{"c":62.35,"h":63.98,"l":62.29,"n":28651,"o":63,"t":"2025-10-22T04:00:00Z","v":1470475,"vw":62.841837},{"c":62.8,"h":62.99,"l":61.5,"n":23040,"o":62.54,"t":"2025-10-23T04:00:00Z","v":1406035,"vw":62.528254},{"c":62.29,"h":63.27,"l":62.07,"n":18100,"o":63.27,"t":"2025-10-24T04:00:00Z","v":1239383,"vw":62.339327},{"c":63.26,"h":63.67,"l":62.5797,"n":25711,"o":62.89,"t":"2025-10-27T04:00:00Z","v":1435612,"vw":63.292282},{"c":62.75,"h":64.32,"l":62.205,"n":31091,"o":62.95,"t":"2025-10-28T04:00:00Z","v":1714017,"vw":62.903079},{"c":61.48,"h":62.88,"l":61.36,"n":22047,"o":62.12,"t":"2025-10-29T04:00:00Z","v":1147738,"vw":61.851589},{"c":60.72,"h":62.01,"l":60.7,"n":18124,"o":61.3,"t":"2025-10-30T04:00:00Z","v":803053,"vw":61.050575},{"c":60.39,"h":61.6,"l":60.11,"n":27025,"o":60.85,"t":"2025-10-31T04:00:00Z","v":1500004,"vw":60.656911},{"c":61.2,"h":61.24,"l":59.51,"n":24546,"o":60.2,"t":"2025-11-03T05:00:00Z","v":1142328,"vw":60.755782},{"c":61.66,"h":62.1,"l":60.64,"n":24159,"o":60.64,"t":"2025-11-04T05:00:00Z","v":1365860,"vw":61.652237},{"c":61.51,"h":61.85,"l":60.255,"n":29123,"o":61.22,"t":"2025-11-05T05:00:00Z","v":1634877,"vw":61.301023},{"c":61.71,"h":62.27,"l":60.36,"n":38927,"o":61.46,"t":"2025-11-06T05:00:00Z","v":2663091,"vw":61.38206},{"c":83.89,"h":84.9799,"l":79.51,"n":150500,"o":80,"t":"2025-11-07T05:00:00Z","v":12478426,"vw":82.338314},{"c":86.36,"h":87.16,"l":81.89,"n":60054,"o":83.37,"t":"2025-11-10T05:00:00Z","v":3714811,"vw":84.919713},{"c":84.94,"h":86.52,"l":83.27,"n":44376,"o":86,"t":"2025-11-11T05:00:00Z","v":2947733,"vw":84.779674},{"c":84.71,"h":86.26,"l":84.545,"n":31760,"o":85,"t":"2025-11-12T05:00:00Z","v":1755057,"vw":85.046385},{"c":83.99,"h":85.88,"l":83.6,"n":37013,"o":84.31,"t":"2025-11-13T05:00:00Z","v":2482171,"vw":84.516927},{"c":84.45,"h":84.77,"l":81.1,"n":35375,"o":82.53,"t":"2025-11-14T05:00:00Z","v":2268857,"vw":83.82413},{"c":83.64,"h":84.96,"l":82.67,"n":27126,"o":84.91,"t":"2025-11-17T05:00:00Z","v":1557227,"vw":83.630529},{"c":83.42,"h":84.27,"l":82.79,"n":27199,"o":83.57,"t":"2025-11-18T05:00:00Z","v":1219772,"vw":83.407347},{"c":83.82,"h":84.3,"l":82.8,"n":23089,"o":83.5,"t":"2025-11-19T05:00:00Z","v":1294122,"vw":83.737095},{"c":82.28,"h":84.67,"l":81.95,"n":27290,"o":84.08,"t":"2025-11-20T05:00:00Z","v":1422022,"vw":82.988559},{"c":86.02,"h":86.47,"l":82.28,"n":36199,"o":83,"t":"2025-11-21T05:00:00Z","v":2197366,"vw":85.027904},{"c":87.95,"h":89.33,"l":85.93,"n":45324,"o":86.1,"t":"2025-11-24T05:00:00Z","v":3316595,"vw":88.208286},{"c":91.18,"h":91.74,"l":87.99,"n":34649,"o":87.99,"t":"2025-11-25T05:00:00Z","v":2165668,"vw":90.803775},{"c":91.08,"h":92.475,"l":90.69,"n":28510,"o":92,"t":"2025-11-26T05:00:00Z","v":1755096,"vw":91.735004},{"c":91.04,"h":91.23,"l":90.4635,"n":12832,"o":91,"t":"2025-11-28T05:00:00Z","v":570674,"vw":90.905187},{"c":89.79,"h":91.6,"l":89.6903,"n":23116,"o":90.49,"t":"2025-12-01T05:00:00Z","v":1460869,"vw":90.440394},{"c":89.03,"h":89.8416,"l":88.28,"n":24487,"o":89.7,"t":"2025-12-02T05:00:00Z","v":1790388,"vw":88.978342},{"c":87.75,"h":90.26,"l":87.7,"n":25919,"o":90,"t":"2025-12-03T05:00:00Z","v":2043426,"vw":88.274155},{"c":88.74,"h":89.13,"l":87.2,"n":25293,"o":88,"t":"2025-12-04T05:00:00Z","v":1306838,"vw":88.492417},{"c":91.1,"h":91.14,"l":88.65,"n":24812,"o":89.37,"t":"2025-12-05T05:00:00Z","v":1217635,"vw":90.700886},{"c":89,"h":90.91,"l":88.545,"n":29564,"o":90.87,"t":"2025-12-08T05:00:00Z","v":1664846,"vw":89.358279},{"c":88.42,"h":90.23,"l":88.4,"n":23571,"o":89.42,"t":"2025-12-09T05:00:00Z","v":1464949,"vw":88.941317},{"c":87.82,"h":89.44,"l":87.72,"n":28310,"o":88.36,"t":"2025-12-10T05:00:00Z","v":1433706,"vw":88.126184},{"c":88.88,"h":89.2,"l":87.81,"n":24884,"o":88.28,"t":"2025-12-11T05:00:00Z","v":1169972,"vw":88.778527},{"c":86.7,"h":88.87,"l":86.09,"n":27851,"o":88.85,"t":"2025-12-12T05:00:00Z","v":1403963,"vw":86.853851},{"c":86.5,"h":87.335,"l":85.77,"n":27466,"o":86.89,"t":"2025-12-15T05:00:00Z","v":1802590,"vw":86.485407},{"c":85.79,"h":87.34,"l":85.26,"n":23064,"o":86.89,"t":"2025-12-16T05:00:00Z","v":1324481,"vw":85.903148},{"c":85.06,"h":87.06,"l":84.6978,"n":30880,"o":85.48,"t":"2025-12-17T05:00:00Z","v":1714291,"vw":85.404061},{"c":86.88,"h":88.15,"l":85.72,"n":28664,"o":86,"t":"2025-12-18T05:00:00Z","v":1986753,"vw":87.210791},{"c":87.06,"h":88.01,"l":86.645,"n":24295,"o":87.2,"t":"2025-12-19T05:00:00Z","v":2497306,"vw":87.140064},{"c":89.36,"h":89.85,"l":87.23,"n":22577,"o":87.34,"t":"2025-12-22T05:00:00Z","v":1309953,"vw":89.294026},{"c":88.77,"h":89.85,"l":88.52,"n":21665,"o":89.15,"t":"2025-12-23T05:00:00Z","v":1276050,"vw":88.970297},{"c":88.43,"h":89.215,"l":88.38,"n":7496,"o":88.94,"t":"2025-12-24T05:00:00Z","v":312003,"vw":88.629579},{"c":88.41,"h":88.7813,"l":87.61,"n":14100,"o":88.4,"t":"2025-12-26T05:00:00Z","v":520085,"vw":88.248275},{"c":88.36,"h":89.12,"l":88.22,"n":18374,"o":88.5,"t":"2025-12-29T05:00:00Z","v":768073,"vw":88.542888},{"c":87.91,"h":88.45,"l":87.55,"n":15620,"o":88.22,"t":"2025-12-30T05:00:00Z","v":648618,"vw":87.958702},{"c":87.31,"h":88.71,"l":87.31,"n":14969,"o":87.8,"t":"2025-12-31T05:00:00Z","v":618298,"vw":87.588358},{"c":87.3,"h":87.39,"l":85.65,"n":20162,"o":87.11,"t":"2026-01-02T05:00:00Z","v":1173686,"vw":86.865235},{"c":90.47,"h":90.9899,"l":87.005,"n":41931,"o":87.11,"t":"2026-01-05T05:00:00Z","v":2876024,"vw":89.92921},{"c":93.29,"h":93.4499,"l":90.714,"n":25554,"o":90.88,"t":"2026-01-06T05:00:00Z","v":1426645,"vw":92.814375},{"c":90.54,"h":93.9,"l":90.01,"n":29166,"o":93.41,"t":"2026-01-07T05:00:00Z","v":1780300,"vw":91.155045},{"c":94.62,"h":101.3975,"l":94.02,"n":58351,"o":100.1,"t":"2026-01-08T05:00:00Z","v":4669227,"vw":95.810763},{"c":94.47,"h":96.06,"l":91.52,"n":35055,"o":95.77,"t":"2026-01-09T05:00:00Z","v":2247656,"vw":93.762436},{"c":91.72,"h":93.98,"l":90.68,"n":33895,"o":93.89,"t":"2026-01-12T05:00:00Z","v":1990873,"vw":91.648365},{"c":90.16,"h":92.395,"l":88.59,"n":23830,"o":91.69,"t":"2026-01-13T05:00:00Z","v":1590340,"vw":89.988837},{"c":92.46,"h":92.62,"l":89.18,"n":23922,"o":89.54,"t":"2026-01-14T05:00:00Z","v":1188310,"vw":91.580367},{"c":93.89,"h":94.03,"l":92.49,"n":26240,"o":92.57,"t":"2026-01-15T05:00:00Z","v":1419676,"vw":93.667314},{"c":93.47,"h":94.69,"l":93.25,"n":22579,"o":94.05,"t":"2026-01-16T05:00:00Z","v":1484519,"vw":93.793562},{"c":92.95,"h":93.68,"l":91.0992,"n":17835,"o":92.06,"t":"2026-01-20T05:00:00Z","v":750497,"vw":92.87634},{"c":94.15,"h":94.6399,"l":92.58,"n":18946,"o":93.77,"t":"2026-01-21T05:00:00Z","v":1160782,"vw":93.762578},{"c":94.64,"h":95.22,"l":93.71,"n":20998,"o":94.48,"t":"2026-01-22T05:00:00Z","v":1221971,"vw":94.579136},{"c":92.52,"h":95,"l":91.305,"n":20585,"o":94.51,"t":"2026-01-23T05:00:00Z","v":1324313,"vw":92.288655},{"c":92.98,"h":93.55,"l":92.19,"n":16830,"o":92.8,"t":"2026-01-26T05:00:00Z","v":792011,"vw":92.996446},{"c":91.96,"h":93.835,"l":91.83,"n":21607,"o":93.5,"t":"2026-01-27T05:00:00Z","v":1180741,"vw":92.300999},{"c":91.83,"h":92.87,"l":90.85,"n":20109,"o":92.19,"t":"2026-01-28T05:00:00Z","v":958981,"vw":91.684175},{"c":90.22,"h":92.13,"l":89.325,"n":21518,"o":92.13,"t":"2026-01-29T05:00:00Z","v":1081536,"vw":90.167822},{"c":90.68,"h":93.63,"l":89.66,"n":19048,"o":91.75,"t":"2026-01-30T05:00:00Z","v":1063139,"vw":90.655673},{"c":89.7,"h":90.73,"l":89.6,"n":20029,"o":90.13,"t":"2026-02-02T05:00:00Z","v":858128,"vw":89.963096},{"c":87.45,"h":90.715,"l":86.58,"n":26853,"o":89.93,"t":"2026-02-03T05:00:00Z","v":1177358,"vw":87.67757},{"c":87.06,"h":89.29,"l":86.04,"n":31147,"o":87.45,"t":"2026-02-04T05:00:00Z","v":1720326,"vw":87.743831},{"c":87.5,"h":88.42,"l":86.01,"n":27422,"o":86.83,"t":"2026-02-05T05:00:00Z","v":1616509,"vw":87.562963},{"c":87.81,"h":88.715,"l":87.5,"n":21238,"o":87.68,"t":"2026-02-06T05:00:00Z","v":1310416,"vw":88.003671},{"c":87.59,"h":88.4994,"l":86.18,"n":25919,"o":87.16,"t":"2026-02-09T05:00:00Z","v":1495365,"vw":87.217169},{"c":88.72,"h":89.64,"l":87.61,"n":21887,"o":88.21,"t":"2026-02-10T05:00:00Z","v":1363681,"vw":88.82058},{"c":88.26,"h":89.54,"l":86.53,"n":15436,"o":88.59,"t":"2026-02-11T05:00:00Z","v":720199,"vw":87.993838},{"c":87.22,"h":88.915,"l":86.065,"n":18867,"o":87.67,"t":"2026-02-12T05:00:00Z","v":762485,"vw":87.059026},{"c":88.09,"h":89.84,"l":87.27,"n":19256,"o":87.27,"t":"2026-02-13T05:00:00Z","v":836779,"vw":88.385066},{"c":89,"h":90.57,"l":88.01,"n":19733,"o":88.37,"t":"2026-02-17T05:00:00Z","v":782778,"vw":89.180505},{"c":90.15,"h":91,"l":89.01,"n":25215,"o":89.01,"t":"2026-02-18T05:00:00Z","v":1402574,"vw":90.167052},{"c":90.92,"h":91.05,"l":88.72,"n":21478,"o":89.87,"t":"2026-02-19T05:00:00Z","v":1373791,"vw":90.243351},{"c":90.59,"h":91.3999,"l":89.22,"n":19185,"o":90.69,"t":"2026-02-20T05:00:00Z","v":955087,"vw":90.3471},{"c":93.4,"h":93.53,"l":90.44,"n":34705,"o":90.44,"t":"2026-02-23T05:00:00Z","v":1710223,"vw":92.611356},{"c":91.88,"h":94.46,"l":91.63,"n":33343,"o":94.18,"t":"2026-02-24T05:00:00Z","v":2044894,"vw":92.372568},{"c":96.22,"h":96.33,"l":90.87,"n":32442,"o":92.33,"t":"2026-02-25T05:00:00Z","v":2067023,"vw":95.054061},{"c":96.71,"h":97.87,"l":94.84,"n":23970,"o":96.64,"t":"2026-02-26T05:00:00Z","v":1250266,"vw":96.279118},{"c":95.46,"h":96,"l":92.79,"n":20965,"o":95.22,"t":"2026-02-27T05:00:00Z","v":1206080,"vw":95.030852},{"c":93.8,"h":94.85,"l":92.0901,"n":20956,"o":94.85,"t":"2026-03-02T05:00:00Z","v":1189776,"vw":93.884296},{"c":91.7,"h":92.19,"l":89.645,"n":17718,"o":91.62,"t":"2026-03-03T05:00:00Z","v":820961,"vw":91.024383},{"c":90.46,"h":92.41,"l":90.145,"n":17505,"o":92.41,"t":"2026-03-04T05:00:00Z","v":817398,"vw":90.6895},{"c":89.29,"h":90.88,"l":87.84,"n":19849,"o":89.16,"t":"2026-03-05T05:00:00Z","v":1062659,"vw":89.139166},{"c":87.1,"h":87.79,"l":85.55,"n":17511,"o":87.67,"t":"2026-03-06T05:00:00Z","v":746995,"vw":87.076562},{"c":87.81,"h":88.04,"l":84.34,"n":18972,"o":86.05,"t":"2026-03-09T04:00:00Z","v":865617,"vw":86.688335},{"c":86.65,"h":88.51,"l":86.13,"n":19439,"o":88.51,"t":"2026-03-10T04:00:00Z","v":972633,"vw":87.151348},{"c":87.17,"h":87.4,"l":85.01,"n":21013,"o":86.25,"t":"2026-03-11T04:00:00Z","v":1107041,"vw":86.850163},{"c":84.51,"h":87.715,"l":84.48,"n":22745,"o":86.04,"t":"2026-03-12T04:00:00Z","v":1070374,"vw":85.398886},{"c":84.77,"h":86.75,"l":84.64,"n":19419,"o":85.14,"t":"2026-03-13T04:00:00Z","v":1252252,"vw":85.382064},{"c":85.76,"h":86.375,"l":85.21,"n":17781,"o":85.8,"t":"2026-03-16T04:00:00Z","v":804421,"vw":85.687717},{"c":88.16,"h":88.38,"l":86.53,"n":19835,"o":87.09,"t":"2026-03-17T04:00:00Z","v":1022678,"vw":87.792861},{"c":86.58,"h":87.89,"l":86.5301,"n":19258,"o":87.54,"t":"2026-03-18T04:00:00Z","v":998038,"vw":86.929938},{"c":86.3,"h":87.03,"l":85.11,"n":17004,"o":85.86,"t":"2026-03-19T04:00:00Z","v":822718,"vw":86.193695},{"c":86.26,"h":86.5,"l":84.66,"n":15439,"o":86.19,"t":"2026-03-20T04:00:00Z","v":1538226,"vw":86.079949},{"c":87.21,"h":88.36,"l":86.8403,"n":15771,"o":87.63,"t":"2026-03-23T04:00:00Z","v":776110,"vw":87.464505},{"c":86.25,"h":87.18,"l":85.62,"n":15910,"o":85.91,"t":"2026-03-24T04:00:00Z","v":1005525,"vw":86.344366},{"c":87.35,"h":87.7048,"l":85.42,"n":16420,"o":86.63,"t":"2026-03-25T04:00:00Z","v":717587,"vw":87.015555},{"c":86.5,"h":87.92,"l":86.41,"n":15509,"o":86.64,"t":"2026-03-26T04:00:00Z","v":807024,"vw":86.842022},{"c":83.78,"h":85.72,"l":82.01,"n":20559,"o":85.72,"t":"2026-03-27T04:00:00Z","v":986685,"vw":83.694783},{"c":83.51,"h":84.51,"l":82.29,"n":18188,"o":84.51,"t":"2026-03-30T04:00:00Z","v":915107,"vw":83.264644},{"c":86.16,"h":87.39,"l":83.57,"n":23041,"o":84.53,"t":"2026-03-31T04:00:00Z","v":1504682,"vw":85.869232},{"c":87.74,"h":88.62,"l":85.515,"n":25209,"o":86.27,"t":"2026-04-01T04:00:00Z","v":1348738,"vw":87.641294},{"c":87.92,"h":90.43,"l":84.98,"n":21257,"o":86.17,"t":"2026-04-02T04:00:00Z","v":1056073,"vw":87.995641},{"c":88.6,"h":88.69,"l":86.93,"n":14811,"o":87.42,"t":"2026-04-06T04:00:00Z","v":913412,"vw":88.146415},{"c":90,"h":91.47,"l":88.1,"n":25500,"o":88.1,"t":"2026-04-07T04:00:00Z","v":1336850,"vw":90.078118},{"c":91.96,"h":93.99,"l":91.27,"n":22609,"o":92.65,"t":"2026-04-08T04:00:00Z","v":1487660,"vw":92.238772},{"c":91.4,"h":92.425,"l":90.12,"n":15896,"o":91.31,"t":"2026-04-09T04:00:00Z","v":809805,"vw":91.637587},{"c":90.42,"h":92.45,"l":90.35,"n":17450,"o":92.45,"t":"2026-04-10T04:00:00Z","v":1028135,"vw":90.779045},{"c":92.98,"h":93.23,"l":89.47,"n":19111,"o":90,"t":"2026-04-13T04:00:00Z","v":1218279,"vw":92.239461},{"c":94.94,"h":96.04,"l":92.13,"n":21780,"o":92.7,"t":"2026-04-14T04:00:00Z","v":1184419,"vw":95.066227},{"c":94.55,"h":95.98,"l":93.69,"n":17584,"o":95.02,"t":"2026-04-15T04:00:00Z","v":1038466,"vw":94.615037},{"c":92.76,"h":94.915,"l":92.61,"n":17682,"o":94.5,"t":"2026-04-16T04:00:00Z","v":902655,"vw":93.136768},{"c":95.25,"h":96.54,"l":93.6,"n":20795,"o":94.07,"t":"2026-04-17T04:00:00Z","v":1147768,"vw":95.57339},{"c":96.82,"h":96.83,"l":94.06,"n":17677,"o":95.43,"t":"2026-04-20T04:00:00Z","v":855711,"vw":96.232002},{"c":93.83,"h":97.3877,"l":93.595,"n":22899,"o":96.99,"t":"2026-04-21T04:00:00Z","v":1327410,"vw":94.908493},{"c":95,"h":96.7,"l":94.01,"n":15816,"o":94.46,"t":"2026-04-22T04:00:00Z","v":754452,"vw":95.087504},{"c":94.38,"h":95.505,"l":93.39,"n":13997,"o":94.5,"t":"2026-04-23T04:00:00Z","v":562139,"vw":94.578917},{"c":94.87,"h":95.18,"l":93.0288,"n":15428,"o":94.34,"t":"2026-04-24T04:00:00Z","v":678635,"vw":94.624799},{"c":93.7,"h":95.6807,"l":93.39,"n":16676,"o":94.68,"t":"2026-04-27T04:00:00Z","v":796244,"vw":93.9148},{"c":90.74,"h":94.2,"l":90.64,"n":17196,"o":93.94,"t":"2026-04-28T04:00:00Z","v":706335,"vw":91.30071},{"c":87.79,"h":90.695,"l":87.51,"n":20458,"o":90.22,"t":"2026-04-29T04:00:00Z","v":997771,"vw":88.285719},{"c":90.18,"h":90.36,"l":87.5001,"n":18845,"o":88.57,"t":"2026-04-30T04:00:00Z","v":1012892,"vw":89.845099},{"c":91.34,"h":92.41,"l":89.16,"n":17253,"o":90,"t":"2026-05-01T04:00:00Z","v":907454,"vw":91.408189},{"c":90.6,"h":92.015,"l":90.05,"n":19571,"o":91,"t":"2026-05-04T04:00:00Z","v":1103195,"vw":90.638945},{"c":90.03,"h":91.5999,"l":89.5,"n":19960,"o":90.57,"t":"2026-05-05T04:00:00Z","v":1011996,"vw":90.137643},{"c":89.22,"h":91.25,"l":88.28,"n":24294,"o":90.51,"t":"2026-05-06T04:00:00Z","v":1369038,"vw":89.554353},{"c":85.07,"h":91.44,"l":84.88,"n":49560,"o":90.29,"t":"2026-05-07T04:00:00Z","v":2931966,"vw":86.723334},{"c":77.95,"h":85.55,"l":76.52,"n":69349,"o":85.55,"t":"2026-05-08T04:00:00Z","v":6038909,"vw":78.21267},{"c":76.68,"h":80.2299,"l":76.64,"n":45423,"o":78.98,"t":"2026-05-11T04:00:00Z","v":2697175,"vw":77.532217},{"c":76.13,"h":77.54,"l":75.56,"n":33700,"o":76.7,"t":"2026-05-12T04:00:00Z","v":2415157,"vw":76.482405},{"c":75.57,"h":77.14,"l":74.5,"n":28184,"o":75.45,"t":"2026-05-13T04:00:00Z","v":1680978,"vw":76.015916},{"c":77.21,"h":78.11,"l":75.45,"n":25916,"o":76.08,"t":"2026-05-14T04:00:00Z","v":1705989,"vw":77.153873},{"c":76.64,"h":77.38,"l":75.89,"n":22049,"o":76.93,"t":"2026-05-15T04:00:00Z","v":1367621,"vw":76.48323},{"c":78.93,"h":79.69,"l":76.52,"n":30200,"o":76.52,"t":"2026-05-18T04:00:00Z","v":1760796,"vw":78.674575},{"c":79.93,"h":80.305,"l":77.72,"n":30544,"o":79,"t":"2026-05-19T04:00:00Z","v":2082654,"vw":79.604286},{"c":84.03,"h":84.08,"l":80.3,"n":37122,"o":80.64,"t":"2026-05-20T04:00:00Z","v":2403517,"vw":83.173946},{"c":84.61,"h":84.73,"l":82.06,"n":34423,"o":83.3,"t":"2026-05-21T04:00:00Z","v":2516082,"vw":84.224694},{"c":84.81,"h":86.02,"l":84.16,"n":31860,"o":84.72,"t":"2026-05-22T04:00:00Z","v":1808986,"vw":84.910201},{"c":85.1,"h":85.73,"l":84.03,"n":24961,"o":85.26,"t":"2026-05-26T04:00:00Z","v":1877179,"vw":85.081583},{"c":82.54,"h":85.805,"l":81.45,"n":31417,"o":85.16,"t":"2026-05-27T04:00:00Z","v":2408817,"vw":83.049037},{"c":82.45,"h":83.59,"l":81.295,"n":26322,"o":81.86,"t":"2026-05-28T04:00:00Z","v":1422934,"vw":82.751923},{"c":81.88,"h":83,"l":81.57,"n":26208,"o":82.61,"t":"2026-05-29T04:00:00Z","v":1965616,"vw":81.962221},{"c":79.78,"h":81.6753,"l":79.33,"n":30617,"o":81.19,"t":"2026-06-01T04:00:00Z","v":1921677,"vw":80.234377},{"c":78.25,"h":79.95,"l":77.9,"n":31416,"o":78.99,"t":"2026-06-02T04:00:00Z","v":1766289,"vw":78.439497},{"c":77.95,"h":79,"l":77.41,"n":27589,"o":78.36,"t":"2026-06-03T04:00:00Z","v":1622004,"vw":77.932798},{"c":80,"h":80.74,"l":79.075,"n":25075,"o":79.33,"t":"2026-06-04T04:00:00Z","v":1328257,"vw":79.924293},{"c":80,"h":81.63,"l":79.86,"n":22296,"o":80.06,"t":"2026-06-05T04:00:00Z","v":1595588,"vw":80.373255},{"c":78.3,"h":79.95,"l":78.28,"n":25642,"o":79.69,"t":"2026-06-08T04:00:00Z","v":1613617,"vw":78.987459},{"c":82.52,"h":82.97,"l":78.73,"n":27625,"o":79.12,"t":"2026-06-09T04:00:00Z","v":1482439,"vw":81.912483},{"c":80.86,"h":83.17,"l":80.46,"n":29888,"o":82.5,"t":"2026-06-10T04:00:00Z","v":2067788,"vw":81.210343},{"c":80.52,"h":81.595,"l":79.63,"n":23402,"o":80.85,"t":"2026-06-11T04:00:00Z","v":1039414,"vw":80.479396},{"c":80.39,"h":80.87,"l":79.81,"n":24474,"o":80.65,"t":"2026-06-12T04:00:00Z","v":1460640,"vw":80.375281},{"c":77.32,"h":80.8,"l":76.61,"n":27644,"o":80.37,"t":"2026-06-15T04:00:00Z","v":1653501,"vw":77.479003},{"c":77.52,"h":78.05,"l":76.47,"n":25719,"o":77.7,"t":"2026-06-16T04:00:00Z","v":1338722,"vw":77.519866},{"c":75.42,"h":77.095,"l":74.67,"n":28760,"o":76.83,"t":"2026-06-17T04:00:00Z","v":1441928,"vw":75.809432},{"c":79.23,"h":79.34,"l":75.635,"n":29625,"o":76.24,"t":"2026-06-18T04:00:00Z","v":3629934,"vw":78.66767},{"c":79.19,"h":80.235,"l":77.745,"n":32599,"o":78.78,"t":"2026-06-22T04:00:00Z","v":2007973,"vw":78.972034},{"c":80.04,"h":80.63,"l":78.9201,"n":26535,"o":80.31,"t":"2026-06-23T04:00:00Z","v":1673521,"vw":79.930506},{"c":82.12,"h":83.57,"l":80.91,"n":33410,"o":80.91,"t":"2026-06-24T04:00:00Z","v":2084700,"vw":82.664081},{"c":84.65,"h":85.15,"l":82.58,"n":29213,"o":82.67,"t":"2026-06-25T04:00:00Z","v":2060628,"vw":84.463414},{"c":86.25,"h":86.34,"l":83.785,"n":33276,"o":84.62,"t":"2026-06-26T04:00:00Z","v":2491073,"vw":85.667827},{"c":83.94,"h":85.99,"l":82.865,"n":27281,"o":85.99,"t":"2026-06-29T04:00:00Z","v":1644451,"vw":83.993668},{"c":79.01,"h":83,"l":76.825,"n":30314,"o":83,"t":"2026-06-30T04:00:00Z","v":2418698,"vw":78.203445},{"c":75.96,"h":80.21,"l":75.14,"n":41331,"o":79.47,"t":"2026-07-01T04:00:00Z","v":2950620,"vw":76.69352},{"c":80.12,"h":80.18,"l":76.535,"n":31040,"o":77.07,"t":"2026-07-02T04:00:00Z","v":1752670,"vw":79.526908},{"c":80.5,"h":81.16,"l":78.25,"n":22680,"o":79.99,"t":"2026-07-06T04:00:00Z","v":1149667,"vw":80.273545},{"c":78.83,"h":82.04,"l":76.9112,"n":26358,"o":81.3,"t":"2026-07-07T04:00:00Z","v":1514930,"vw":78.933105},{"c":76.2,"h":77.67,"l":74.945,"n":32339,"o":77.17,"t":"2026-07-08T04:00:00Z","v":2257733,"vw":76.138502},{"c":76.64,"h":78.01,"l":76,"n":31026,"o":77.08,"t":"2026-07-09T04:00:00Z","v":2158490,"vw":76.86432},{"c":78.11,"h":78.79,"l":76.07,"n":23661,"o":76.7,"t":"2026-07-10T04:00:00Z","v":1549673,"vw":77.95992},{"c":79.75,"h":80.58,"l":77.435,"n":30096,"o":78.42,"t":"2026-07-13T04:00:00Z","v":2351099,"vw":79.826347},{"c":75.82,"h":78.66,"l":74.385,"n":33833,"o":78.44,"t":"2026-07-14T04:00:00Z","v":3021363,"vw":75.498047},{"c":78.56,"h":78.67,"l":75.56,"n":27501,"o":75.56,"t":"2026-07-15T04:00:00Z","v":1481232,"vw":78.077411},{"c":80.91,"h":81.735,"l":78.06,"n":28861,"o":78.5,"t":"2026-07-16T04:00:00Z","v":2237646,"vw":80.889696},{"c":77,"h":80.74,"l":76.255,"n":30359,"o":80.74,"t":"2026-07-17T04:00:00Z","v":2270488,"vw":77.529093},{"c":76.01,"h":77.4599,"l":75.68,"n":22328,"o":76.87,"t":"2026-07-20T04:00:00Z","v":1622697,"vw":76.544162},{"c":76.09,"h":76.12,"l":74.5101,"n":22792,"o":74.83,"t":"2026-07-21T04:00:00Z","v":1155930,"vw":75.844303},{"c":75.5,"h":76.45,"l":75.18,"n":17973,"o":75.57,"t":"2026-07-22T04:00:00Z","v":982819,"vw":75.566598},{"c":75.42,"h":75.83,"l":74.745,"n":20689,"o":75.24,"t":"2026-07-23T04:00:00Z","v":1162619,"vw":75.368617},{"c":76.49,"h":77.41,"l":75.17,"n":28622,"o":76.54,"t":"2026-07-24T04:00:00Z","v":1707176,"vw":76.530264},{"c":78.25,"h":78.95,"l":75.72,"n":25752,"o":75.72,"t":"2026-07-27T04:00:00Z","v":1401017,"vw":78.263775},{"c":80.58,"h":81.131,"l":78.25,"n":18884,"o":79.1,"t":"2026-07-28T04:00:00Z","v":989424,"vw":80.274203},{"c":81.42,"h":81.62,"l":79.58,"n":23656,"o":79.96,"t":"2026-07-29T04:00:00Z","v":1336583,"vw":80.89762},{"c":80.26,"h":81.79,"l":79.43,"n":19548,"o":81.31,"t":"2026-07-30T04:00:00Z","v":992377,"vw":80.266186},{"c":78.79,"h":79.578,"l":77.1431,"n":19339,"o":79.41,"t":"2026-07-31T04:00:00Z","v":1054312,"vw":78.869298},{"c":81.46,"h":81.72,"l":79.54,"n":19886,"o":80.36,"t":"2026-08-03T04:00:00Z","v":914262,"vw":81.273598},{"c":81.51,"h":81.6,"l":80,"n":23294,"o":80.64,"t":"2026-08-04T04:00:00Z","v":1206837,"vw":81.141553},{"c":80.54,"h":81.16,"l":79.87,"n":25448,"o":80.71,"t":"2026-08-05T04:00:00Z","v":1394567,"vw":80.494338},{"c":81.08,"h":81.41,"l":78.79,"n":35242,"o":81,"t":"2026-08-06T04:00:00Z","v":2197503,"vw":80.377484},{"c":82.35,"h":88.12,"l":80.71,"n":42622,"o":88.12,"t":"2026-08-07T04:00:00Z","v":3299464,"vw":81.88174},{"c":86.15,"h":86.295,"l":81.4,"n":40987,"o":81.62,"t":"2026-08-10T04:00:00Z","v":3025087,"vw":84.972727},{"c":85.15,"h":86.86,"l":84.7,"n":31550,"o":85.85,"t":"2026-08-11T04:00:00Z","v":1837735,"vw":85.61883},{"c":85.67,"h":85.73,"l":83.16,"n":29485,"o":84.28,"t":"2026-08-12T04:00:00Z","v":1086289,"vw":84.973042},{"c":85.94,"h":86.37,"l":84.62,"n":22050,"o":85.84,"t":"2026-08-13T04:00:00Z","v":1385660,"vw":85.65365},{"c":85.9,"h":86.42,"l":84.74,"n":17731,"o":84.74,"t":"2026-08-14T04:00:00Z","v":864850,"vw":85.862223},{"c":85.12,"h":85.57,"l":84.46,"n":20714,"o":85.05,"t":"2026-08-17T04:00:00Z","v":1083190,"vw":85.05708},{"c":86.44,"h":87.46,"l":85.01,"n":22655,"o":85.01,"t":"2026-08-18T04:00:00Z","v":1171008,"vw":86.725332},{"c":88.34,"h":88.89,"l":86.98,"n":21144,"o":87.33,"t":"2026-08-19T04:00:00Z","v":1063841,"vw":88.31747},{"c":85.67,"h":88.3967,"l":85.62,"n":19367,"o":87.83,"t":"2026-08-20T04:00:00Z","v":848159,"vw":86.36743},{"c":86.91,"h":87.1643,"l":85.26,"n":18695,"o":85.57,"t":"2026-08-21T04:00:00Z","v":930939,"vw":86.691124},{"c":84.08,"h":87.2699,"l":83.615,"n":23779,"o":86.92,"t":"2026-08-24T04:00:00Z","v":1132423,"vw":84.574468},{"c":82.96,"h":84.4992,"l":82.96,"n":19487,"o":83.99,"t":"2026-08-25T04:00:00Z","v":1024291,"vw":83.43177},{"c":83.1,"h":83.855,"l":81.81,"n":18466,"o":82.5,"t":"2026-08-26T04:00:00Z","v":970823,"vw":83.112231},{"c":82.54,"h":84.01,"l":81.67,"n":19672,"o":82.02,"t":"2026-08-27T04:00:00Z","v":846095,"vw":82.856903},{"c":82.97,"h":83.53,"l":81.8,"n":21600,"o":82.61,"t":"2026-08-28T04:00:00Z","v":1055455,"vw":82.784464},{"c":81.37,"h":82.145,"l":81,"n":19161,"o":82.07,"t":"2026-08-31T04:00:00Z","v":1025576,"vw":81.374822},{"c":80.48,"h":82.89,"l":79.69,"n":18782,"o":81.46,"t":"2026-09-01T04:00:00Z","v":1054380,"vw":80.445099},{"c":80.66,"h":82.45,"l":80.025,"n":20013,"o":80.23,"t":"2026-09-02T04:00:00Z","v":826159,"vw":81.25451},{"c":78.12,"h":81.54,"l":78.04,"n":28730,"o":81.105,"t":"2026-09-03T04:00:00Z","v":1400635,"vw":78.62435},{"c":78.29,"h":78.685,"l":77.07,"n":21018,"o":77.23,"t":"2026-09-04T04:00:00Z","v":1123577,"vw":78.202871},{"c":75.04,"h":78.29,"l":74.95,"n":28785,"o":77.79,"t":"2026-09-08T04:00:00Z","v":1889990,"vw":75.549157},{"c":74.52,"h":75.51,"l":74.01,"n":24857,"o":74.51,"t":"2026-09-09T04:00:00Z","v":1518422,"vw":74.671396},{"c":73.56,"h":74.49,"l":72.84,"n":26970,"o":74.01,"t":"2026-09-10T04:00:00Z","v":1492200,"vw":73.818191},{"c":74.19,"h":74.535,"l":73.12,"n":26885,"o":74.42,"t":"2026-09-11T04:00:00Z","v":1486111,"vw":73.914438},{"c":75.77,"h":76.89,"l":74.73,"n":30241,"o":74.95,"t":"2026-09-14T04:00:00Z","v":1965916,"vw":75.540269},{"c":74.69,"h":75.71,"l":74.17,"n":26187,"o":75.48,"t":"2026-09-15T04:00:00Z","v":1941278,"vw":74.748007},{"c":75.26,"h":76.1,"l":74.5794,"n":22066,"o":74.64,"t":"2026-09-16T04:00:00Z","v":1332638,"vw":75.336687},{"c":74.16,"h":76.19,"l":74.15,"n":23624,"o":75.76,"t":"2026-09-17T04:00:00Z","v":1424386,"vw":74.721709},{"c":74.08,"h":75.03,"l":73.54,"n":24160,"o":73.94,"t":"2026-09-18T04:00:00Z","v":2904053,"vw":74.214028},{"c":74.29,"h":74.41,"l":73.17,"n":22099,"o":74,"t":"2026-09-21T04:00:00Z","v":1248769,"vw":74.184694},{"c":75.19,"h":75.73,"l":74.3694,"n":23231,"o":74.99,"t":"2026-09-22T04:00:00Z","v":1927405,"vw":75.127774},{"c":73.96,"h":75.34,"l":73.7506,"n":20899,"o":74.95,"t":"2026-09-23T04:00:00Z","v":1456822,"vw":74.27609},{"c":74.27,"h":74.99,"l":73.7,"n":23290,"o":74.21,"t":"2026-09-24T04:00:00Z","v":1630516,"vw":74.222042},{"c":74.52,"h":75.1,"l":73.69,"n":21067,"o":74.53,"t":"2026-09-25T04:00:00Z","v":1563403,"vw":74.609626},{"c":74.78,"h":75.1499,"l":73.67,"n":23919,"o":74.25,"t":"2026-09-28T04:00:00Z","v":1727681,"vw":74.668607},{"c":75.69,"h":75.775,"l":73.795,"n":21221,"o":74.62,"t":"2026-09-29T04:00:00Z","v":1580256,"vw":75.302426},{"c":74.9,"h":75.5,"l":74.57,"n":17670,"o":75.42,"t":"2026-09-30T04:00:00Z","v":1249747,"vw":75.011346},{"c":74.41,"h":75.26,"l":74.183,"n":21441,"o":74.61,"t":"2026-10-01T04:00:00Z","v":1441358,"vw":74.598795},{"c":75.6,"h":76.16,"l":74.22,"n":22585,"o":75,"t":"2026-10-02T04:00:00Z","v":1310598,"vw":75.640714},{"c":76.57,"h":77.17,"l":75.0308,"n":22267,"o":75.6,"t":"2026-10-05T04:00:00Z","v":1607010,"vw":76.474461},{"c":76.43,"h":77.6566,"l":75.84,"n":22763,"o":77.01,"t":"2026-10-06T04:00:00Z","v":1569995,"vw":76.518613},{"c":73.75,"h":76.66,"l":73.26,"n":30051,"o":75.56,"t":"2026-10-07T04:00:00Z","v":2473955,"vw":74.808277},{"c":73.33,"h":74.27,"l":72.5432,"n":25385,"o":73.48,"t":"2026-10-08T04:00:00Z","v":1888481,"vw":73.255646},{"c":74.65,"h":75.32,"l":73.6845,"n":20732,"o":73.9,"t":"2026-10-09T04:00:00Z","v":1078740,"vw":74.831069},{"c":76.24,"h":76.39,"l":74.61,"n":20719,"o":74.89,"t":"2026-10-12T04:00:00Z","v":1096282,"vw":75.996057},{"c":76.32,"h":76.71,"l":74.985,"n":18507,"o":76.7,"t":"2026-10-13T04:00:00Z","v":1108238,"vw":76.186935},{"c":76.31,"h":76.73,"l":75.13,"n":19672,"o":76.57,"t":"2026-10-14T04:00:00Z","v":1059729,"vw":76.041672},{"c":78.84,"h":79.28,"l":77.05,"n":30134,"o":77.66,"t":"2026-10-15T04:00:00Z","v":1835569,"vw":78.577838},{"c":76.71,"h":79.95,"l":76.49,"n":26268,"o":79.35,"t":"2026-10-16T04:00:00Z","v":1940551,"vw":77.698553},{"c":75.65,"h":76.7,"l":75.43,"n":24428,"o":76.12,"t":"2026-10-19T04:00:00Z","v":1260992,"vw":75.81897},{"c":78.96,"h":79.2,"l":76.17,"n":22732,"o":76.57,"t":"2026-10-20T04:00:00Z","v":1545525,"vw":78.529582},{"c":78.68,"h":79.95,"l":77.96,"n":28955,"o":78.02,"t":"2026-10-21T04:00:00Z","v":1029407,"vw":78.725543},{"c":81.66,"h":81.83,"l":78.46,"n":28186,"o":79.54,"t":"2026-10-22T04:00:00Z","v":1294059,"vw":81.177452}],"volatilityBars":[{"c":74.58,"h":74.58,"l":74.58,"n":2,"o":74.58,"t":"2026-09-21T11:00:00Z","v":401,"vw":74.58},{"c":74.81,"h":74.81,"l":74.81,"n":2,"o":74.81,"t":"2026-09-21T13:00:00Z","v":210,"vw":74.81},{"c":73.67,"h":74.135,"l":73.3801,"n":233,"o":74,"t":"2026-09-21T13:30:00Z","v":14595,"vw":73.897837},{"c":73.595,"h":73.7,"l":73.17,"n":447,"o":73.505,"t":"2026-09-21T13:45:00Z","v":14388,"vw":73.470285},{"c":73.84,"h":73.92,"l":73.59,"n":823,"o":73.68,"t":"2026-09-21T14:00:00Z","v":38501,"vw":73.748512},{"c":74.07,"h":74.245,"l":73.865,"n":619,"o":73.865,"t":"2026-09-21T14:15:00Z","v":25053,"vw":74.001794},{"c":73.93,"h":74.06,"l":73.82,"n":509,"o":74.03,"t":"2026-09-21T14:30:00Z","v":18485,"vw":73.937436},{"c":74.375,"h":74.39,"l":73.91,"n":916,"o":73.915,"t":"2026-09-21T14:45:00Z","v":57414,"vw":74.09534},{"c":74.17,"h":74.41,"l":74.15,"n":541,"o":74.41,"t":"2026-09-21T15:00:00Z","v":22269,"vw":74.263774},{"c":74.145,"h":74.22,"l":74.045,"n":770,"o":74.14,"t":"2026-09-21T15:15:00Z","v":53729,"vw":74.12382},{"c":74.25,"h":74.3,"l":74.12,"n":548,"o":74.19,"t":"2026-09-21T15:30:00Z","v":26709,"vw":74.260742},{"c":74.145,"h":74.275,"l":74.1426,"n":458,"o":74.27,"t":"2026-09-21T15:45:00Z","v":17793,"vw":74.203873},{"c":74.08,"h":74.16,"l":74.02,"n":660,"o":74.12,"t":"2026-09-21T16:00:00Z","v":27858,"vw":74.091376},{"c":74.215,"h":74.28,"l":74.075,"n":702,"o":74.085,"t":"2026-09-21T16:15:00Z","v":41152,"vw":74.21572},{"c":74.21,"h":74.3,"l":74.13,"n":665,"o":74.23,"t":"2026-09-21T16:30:00Z","v":25232,"vw":74.205071},{"c":74.16,"h":74.255,"l":74.15,"n":486,"o":74.23,"t":"2026-09-21T16:45:00Z","v":20531,"vw":74.210662},{"c":74.15,"h":74.21,"l":74.13,"n":503,"o":74.165,"t":"2026-09-21T17:00:00Z","v":25213,"vw":74.162878},{"c":74.29,"h":74.29,"l":74.15,"n":563,"o":74.15,"t":"2026-09-21T17:15:00Z","v":20821,"vw":74.231181},{"c":74.19,"h":74.295,"l":74.17,"n":501,"o":74.295,"t":"2026-09-21T17:30:00Z","v":17560,"vw":74.227888},{"c":74.24,"h":74.24,"l":74.17,"n":697,"o":74.18,"t":"2026-09-21T17:45:00Z","v":26126,"vw":74.192538},{"c":74.21,"h":74.29,"l":74.17,"n":815,"o":74.28,"t":"2026-09-21T18:00:00Z","v":33991,"vw":74.24722},{"c":74.155,"h":74.28,"l":74.09,"n":914,"o":74.235,"t":"2026-09-21T18:15:00Z","v":54361,"vw":74.167678},{"c":74.155,"h":74.225,"l":74.15,"n":781,"o":74.155,"t":"2026-09-21T18:30:00Z","v":30593,"vw":74.182659},{"c":74.23,"h":74.285,"l":74.15,"n":651,"o":74.16,"t":"2026-09-21T18:45:00Z","v":22364,"vw":74.222359},{"c":74.205,"h":74.265,"l":74.15,"n":803,"o":74.235,"t":"2026-09-21T19:00:00Z","v":26209,"vw":74.213216},{"c":74.06,"h":74.25,"l":74.05,"n":1091,"o":74.195,"t":"2026-09-21T19:15:00Z","v":41098,"vw":74.174469},{"c":74.19,"h":74.28,"l":74.06,"n":1835,"o":74.08,"t":"2026-09-21T19:30:00Z","v":64585,"vw":74.192804},{"c":74.29,"h":74.375,"l":74.07,"n":4004,"o":74.19,"t":"2026-09-21T19:45:00Z","v":222646,"vw":74.238851},{"c":74.29,"h":74.29,"l":74.29,"n":28,"o":74.29,"t":"2026-09-21T20:00:00Z","v":215381,"vw":74.29},{"c":75.4127,"h":75.4127,"l":75.4127,"n":1,"o":75.4127,"t":"2026-09-21T21:00:00Z","v":260,"vw":75.4127},{"c":74.55,"h":74.6,"l":74.25,"n":86,"o":74.25,"t":"2026-09-22T11:15:00Z","v":9592,"vw":74.40676},{"c":74.82,"h":75.31,"l":74.53,"n":447,"o":74.99,"t":"2026-09-22T13:30:00Z","v":46642,"vw":74.921675},{"c":74.545,"h":75.09,"l":74.3694,"n":299,"o":74.85,"t":"2026-09-22T13:45:00Z","v":16436,"vw":74.766622},{"c":75.035,"h":75.07,"l":74.535,"n":357,"o":74.535,"t":"2026-09-22T14:00:00Z","v":13610,"vw":74.784193},{"c":74.63,"h":74.965,"l":74.625,"n":878,"o":74.965,"t":"2026-09-22T14:15:00Z","v":158792,"vw":74.753309},{"c":74.715,"h":74.805,"l":74.58,"n":595,"o":74.61,"t":"2026-09-22T14:30:00Z","v":30685,"vw":74.718227},{"c":74.83,"h":74.83,"l":74.52,"n":782,"o":74.71,"t":"2026-09-22T14:45:00Z","v":70938,"vw":74.696085},{"c":74.75,"h":74.795,"l":74.63,"n":624,"o":74.795,"t":"2026-09-22T15:00:00Z","v":61315,"vw":74.736033},{"c":75.125,"h":75.18,"l":74.72,"n":1013,"o":74.745,"t":"2026-09-22T15:15:00Z","v":172219,"vw":74.802581},{"c":75.165,"h":75.21,"l":75.03,"n":720,"o":75.13,"t":"2026-09-22T15:30:00Z","v":31622,"vw":75.119557},{"c":75.12,"h":75.2,"l":75,"n":528,"o":75.19,"t":"2026-09-22T15:45:00Z","v":19924,"vw":75.098025},{"c":75.15,"h":75.27,"l":75.11,"n":603,"o":75.11,"t":"2026-09-22T16:00:00Z","v":24870,"vw":75.201125},{"c":75.195,"h":75.23,"l":75.085,"n":440,"o":75.12,"t":"2026-09-22T16:15:00Z","v":16325,"vw":75.163295},{"c":75.15,"h":75.17,"l":75.11,"n":415,"o":75.17,"t":"2026-09-22T16:30:00Z","v":10727,"vw":75.14161},{"c":75.235,"h":75.3,"l":75.11,"n":792,"o":75.15,"t":"2026-09-22T16:45:00Z","v":33326,"vw":75.20617},{"c":75.04,"h":75.25,"l":75,"n":537,"o":75.2201,"t":"2026-09-22T17:00:00Z","v":16668,"vw":75.091866},{"c":75.175,"h":75.18,"l":75.045,"n":564,"o":75.045,"t":"2026-09-22T17:15:00Z","v":20400,"vw":75.094296},{"c":75.21,"h":75.22,"l":75.135,"n":598,"o":75.175,"t":"2026-09-22T17:30:00Z","v":24135,"vw":75.175227},{"c":75.33,"h":75.35,"l":75.13,"n":744,"o":75.13,"t":"2026-09-22T17:45:00Z","v":37484,"vw":75.231581},{"c":75.15,"h":75.315,"l":75,"n":1292,"o":75.315,"t":"2026-09-22T18:00:00Z","v":64074,"vw":75.090909},{"c":75.07,"h":75.21,"l":75.0001,"n":637,"o":75.16,"t":"2026-09-22T18:15:00Z","v":20143,"vw":75.06898},{"c":75.135,"h":75.135,"l":74.955,"n":776,"o":75.055,"t":"2026-09-22T18:30:00Z","v":28149,"vw":75.037797},{"c":75.18,"h":75.215,"l":75.095,"n":710,"o":75.135,"t":"2026-09-22T18:45:00Z","v":23511,"vw":75.161306},{"c":75.34,"h":75.35,"l":75.17,"n":976,"o":75.185,"t":"2026-09-22T19:00:00Z","v":45486,"vw":75.24115},{"c":75.37,"h":75.475,"l":75.34,"n":996,"o":75.34,"t":"2026-09-22T19:15:00Z","v":44627,"vw":75.417159},{"c":75.55,"h":75.61,"l":75.33,"n":1730,"o":75.35,"t":"2026-09-22T19:30:00Z","v":102025,"vw":75.514696},{"c":75.2,"h":75.73,"l":75.2,"n":4382,"o":75.565,"t":"2026-09-22T19:45:00Z","v":414649,"vw":75.456628},{"c":75.19,"h":75.19,"l":75.19,"n":35,"o":75.19,"t":"2026-09-22T20:00:00Z","v":359722,"vw":75.19},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-22T21:15:00Z","v":100,"vw":76.5},{"c":75.25,"h":75.25,"l":74.9,"n":52,"o":74.9,"t":"2026-09-23T11:00:00Z","v":4078,"vw":75.054813},{"c":74.92,"h":75.34,"l":74.6825,"n":307,"o":74.95,"t":"2026-09-23T13:30:00Z","v":19512,"vw":74.998608},{"c":74.875,"h":75.17,"l":74.51,"n":377,"o":74.71,"t":"2026-09-23T13:45:00Z","v":33383,"vw":74.825194},{"c":75.06,"h":75.06,"l":74.72,"n":913,"o":74.86,"t":"2026-09-23T14:00:00Z","v":76829,"vw":74.830307},{"c":74.69,"h":75.14,"l":74.64,"n":503,"o":75.14,"t":"2026-09-23T14:15:00Z","v":28362,"vw":74.827956},{"c":74.7342,"h":74.84,"l":74.65,"n":630,"o":74.73,"t":"2026-09-23T14:30:00Z","v":49524,"vw":74.765982},{"c":74.795,"h":74.82,"l":74.605,"n":707,"o":74.72,"t":"2026-09-23T14:45:00Z","v":51310,"vw":74.725178},{"c":74.92,"h":74.97,"l":74.77,"n":551,"o":74.795,"t":"2026-09-23T15:00:00Z","v":26895,"vw":74.845114},{"c":74.705,"h":75.03,"l":74.705,"n":722,"o":74.935,"t":"2026-09-23T15:15:00Z","v":41091,"vw":74.901635},{"c":74.835,"h":74.84,"l":74.6618,"n":590,"o":74.705,"t":"2026-09-23T15:30:00Z","v":31054,"vw":74.766433},{"c":74.51,"h":74.835,"l":74.495,"n":696,"o":74.835,"t":"2026-09-23T15:45:00Z","v":46400,"vw":74.689159},{"c":74.69,"h":74.73,"l":74.47,"n":642,"o":74.515,"t":"2026-09-23T16:00:00Z","v":62203,"vw":74.654109},{"c":74.575,"h":74.73,"l":74.575,"n":546,"o":74.7,"t":"2026-09-23T16:15:00Z","v":24561,"vw":74.660381},{"c":74.58,"h":74.66,"l":74.54,"n":432,"o":74.6,"t":"2026-09-23T16:30:00Z","v":11438,"vw":74.592855},{"c":74.375,"h":74.555,"l":74.375,"n":372,"o":74.555,"t":"2026-09-23T16:45:00Z","v":12065,"vw":74.516009},{"c":74.065,"h":74.44,"l":74.065,"n":525,"o":74.41,"t":"2026-09-23T17:00:00Z","v":25872,"vw":74.31952},{"c":74.13,"h":74.13,"l":73.98,"n":402,"o":74.06,"t":"2026-09-23T17:15:00Z","v":17701,"vw":74.032434},{"c":74.275,"h":74.29,"l":74.12,"n":612,"o":74.14,"t":"2026-09-23T17:30:00Z","v":24632,"vw":74.206726},{"c":74.275,"h":74.34,"l":74.19,"n":511,"o":74.3,"t":"2026-09-23T17:45:00Z","v":22247,"vw":74.271056},{"c":74.28,"h":74.29,"l":74.23,"n":594,"o":74.25,"t":"2026-09-23T18:00:00Z","v":31641,"vw":74.253865},{"c":74.215,"h":74.3,"l":74.13,"n":796,"o":74.29,"t":"2026-09-23T18:15:00Z","v":48989,"vw":74.21957},{"c":74.06,"h":74.25,"l":74.03,"n":636,"o":74.215,"t":"2026-09-23T18:30:00Z","v":32605,"vw":74.142623},{"c":74.03,"h":74.05,"l":73.965,"n":554,"o":74.035,"t":"2026-09-23T18:45:00Z","v":28207,"vw":74.00913},{"c":73.9,"h":74.045,"l":73.86,"n":720,"o":74.02,"t":"2026-09-23T19:00:00Z","v":40767,"vw":73.93607},{"c":73.98,"h":74,"l":73.81,"n":1074,"o":73.905,"t":"2026-09-23T19:15:00Z","v":59998,"vw":73.920434},{"c":73.97,"h":73.985,"l":73.86,"n":1343,"o":73.955,"t":"2026-09-23T19:30:00Z","v":77363,"vw":73.932993},{"c":73.96,"h":74.05,"l":73.7506,"n":4084,"o":73.99,"t":"2026-09-23T19:45:00Z","v":278662,"vw":73.8895},{"c":73.96,"h":73.96,"l":73.96,"n":47,"o":73.96,"t":"2026-09-23T20:00:00Z","v":217101,"vw":73.96},{"c":73.0001,"h":73.0001,"l":73.0001,"n":1,"o":73.0001,"t":"2026-09-23T20:30:00Z","v":20000,"vw":73.0001},{"c":73.75,"h":74.1,"l":73.7,"n":79,"o":74.1,"t":"2026-09-24T11:00:00Z","v":8388,"vw":73.917838},{"c":74.01,"h":74.01,"l":74.01,"n":10,"o":74.01,"t":"2026-09-24T11:45:00Z","v":207,"vw":74.01},{"c":74.1,"h":74.1,"l":74.1,"n":20,"o":74.1,"t":"2026-09-24T12:00:00Z","v":1356,"vw":74.1},{"c":73.85,"h":73.85,"l":73.81,"n":22,"o":73.81,"t":"2026-09-24T12:15:00Z","v":768,"vw":73.841632},{"c":73.8,"h":73.8,"l":73.8,"n":10,"o":73.8,"t":"2026-09-24T13:00:00Z","v":113,"vw":73.8},{"c":73.805,"h":74.31,"l":73.805,"n":121,"o":74.21,"t":"2026-09-24T13:30:00Z","v":7347,"vw":74.14805},{"c":74.71,"h":74.73,"l":73.7,"n":459,"o":73.7,"t":"2026-09-24T13:45:00Z","v":22372,"vw":74.452404},{"c":74.78,"h":74.99,"l":74.66,"n":703,"o":74.71,"t":"2026-09-24T14:00:00Z","v":47299,"vw":74.799529},{"c":74.39,"h":74.74,"l":74.36,"n":447,"o":74.72,"t":"2026-09-24T14:15:00Z","v":35344,"vw":74.516906},{"c":74.175,"h":74.485,"l":74.175,"n":446,"o":74.355,"t":"2026-09-24T14:30:00Z","v":27499,"vw":74.380678},{"c":74.02,"h":74.21,"l":73.838,"n":462,"o":74.2,"t":"2026-09-24T14:45:00Z","v":32228,"vw":74.044391},{"c":73.95,"h":74.17,"l":73.89,"n":583,"o":74.05,"t":"2026-09-24T15:00:00Z","v":47122,"vw":74.026415},{"c":73.875,"h":73.94,"l":73.8503,"n":573,"o":73.93,"t":"2026-09-24T15:15:00Z","v":42367,"vw":73.902203},{"c":73.925,"h":73.95,"l":73.8,"n":575,"o":73.93,"t":"2026-09-24T15:30:00Z","v":45964,"vw":73.890359},{"c":74.005,"h":74.13,"l":73.89,"n":673,"o":73.925,"t":"2026-09-24T15:45:00Z","v":46625,"vw":74.011241},{"c":74.02,"h":74.07,"l":73.94,"n":776,"o":74,"t":"2026-09-24T16:00:00Z","v":54841,"vw":74.01078},{"c":74.235,"h":74.51,"l":74.04,"n":902,"o":74.04,"t":"2026-09-24T16:15:00Z","v":40640,"vw":74.274601},{"c":74.28,"h":74.42,"l":74.15,"n":526,"o":74.2401,"t":"2026-09-24T16:30:00Z","v":29345,"vw":74.246376},{"c":74.15,"h":74.305,"l":74.15,"n":476,"o":74.25,"t":"2026-09-24T16:45:00Z","v":21426,"vw":74.251321},{"c":74.455,"h":74.455,"l":74.13,"n":779,"o":74.13,"t":"2026-09-24T17:00:00Z","v":52471,"vw":74.315179},{"c":74.31,"h":74.51,"l":74.275,"n":790,"o":74.44,"t":"2026-09-24T17:15:00Z","v":49316,"vw":74.403472},{"c":74.14,"h":74.31,"l":74.125,"n":769,"o":74.31,"t":"2026-09-24T17:30:00Z","v":51944,"vw":74.190849},{"c":74.165,"h":74.17,"l":74.1,"n":596,"o":74.125,"t":"2026-09-24T17:45:00Z","v":38013,"vw":74.136516},{"c":74.27,"h":74.27,"l":74.08,"n":1012,"o":74.17,"t":"2026-09-24T18:00:00Z","v":66180,"vw":74.147844},{"c":74.22,"h":74.31,"l":74.135,"n":885,"o":74.25,"t":"2026-09-24T18:15:00Z","v":58421,"vw":74.229801},{"c":74.21,"h":74.225,"l":73.925,"n":940,"o":74.22,"t":"2026-09-24T18:30:00Z","v":57007,"vw":74.124095},{"c":74.21,"h":74.28,"l":74.16,"n":846,"o":74.22,"t":"2026-09-24T18:45:00Z","v":43326,"vw":74.218937},{"c":74.165,"h":74.265,"l":74.13,"n":1042,"o":74.215,"t":"2026-09-24T19:00:00Z","v":58653,"vw":74.175899},{"c":74.3,"h":74.31,"l":74.115,"n":1365,"o":74.16,"t":"2026-09-24T19:15:00Z","v":87744,"vw":74.217368},{"c":74.3,"h":74.345,"l":74.21,"n":1456,"o":74.3,"t":"2026-09-24T19:30:00Z","v":87501,"vw":74.264768},{"c":74.3,"h":74.38,"l":74.115,"n":4223,"o":74.295,"t":"2026-09-24T19:45:00Z","v":284486,"vw":74.253714},{"c":74.27,"h":74.27,"l":74.27,"n":50,"o":74.27,"t":"2026-09-24T20:00:00Z","v":175813,"vw":74.27},{"c":74.3,"h":74.3,"l":74.1,"n":55,"o":74.1,"t":"2026-09-25T11:00:00Z","v":6079,"vw":74.185164},{"c":74.355,"h":74.73,"l":73.69,"n":353,"o":74.53,"t":"2026-09-25T13:30:00Z","v":21684,"vw":74.452835},{"c":74.51,"h":74.54,"l":74.06,"n":190,"o":74.3325,"t":"2026-09-25T13:45:00Z","v":5996,"vw":74.276192},{"c":74.28,"h":74.43,"l":73.96,"n":483,"o":74.42,"t":"2026-09-25T14:00:00Z","v":26162,"vw":74.155116},{"c":74.305,"h":74.33,"l":74.05,"n":566,"o":74.23,"t":"2026-09-25T14:15:00Z","v":45080,"vw":74.218837},{"c":74.525,"h":74.64,"l":74.24,"n":687,"o":74.31,"t":"2026-09-25T14:30:00Z","v":98906,"vw":74.565268},{"c":74.8,"h":74.8,"l":74.5325,"n":739,"o":74.5325,"t":"2026-09-25T14:45:00Z","v":37612,"vw":74.675144},{"c":74.7725,"h":74.84,"l":74.635,"n":717,"o":74.805,"t":"2026-09-25T15:00:00Z","v":41669,"vw":74.734141},{"c":74.86,"h":74.95,"l":74.72,"n":614,"o":74.785,"t":"2026-09-25T15:15:00Z","v":46708,"vw":74.80481},{"c":74.78,"h":75.1,"l":74.78,"n":715,"o":74.86,"t":"2026-09-25T15:30:00Z","v":52438,"vw":74.926011},{"c":74.7525,"h":74.8,"l":74.655,"n":587,"o":74.77,"t":"2026-09-25T15:45:00Z","v":28176,"vw":74.749023},{"c":74.92,"h":75.02,"l":74.82,"n":725,"o":74.87,"t":"2026-09-25T16:00:00Z","v":36429,"vw":74.949616},{"c":74.915,"h":75.02,"l":74.89,"n":677,"o":74.9,"t":"2026-09-25T16:15:00Z","v":36515,"vw":74.939956},{"c":74.945,"h":75.03,"l":74.8,"n":621,"o":74.915,"t":"2026-09-25T16:30:00Z","v":30241,"vw":74.938118},{"c":74.84,"h":74.945,"l":74.8,"n":585,"o":74.945,"t":"2026-09-25T16:45:00Z","v":26423,"vw":74.868304},{"c":74.5801,"h":74.92,"l":74.57,"n":559,"o":74.815,"t":"2026-09-25T17:00:00Z","v":37537,"vw":74.80757},{"c":74.6,"h":74.72,"l":74.49,"n":537,"o":74.64,"t":"2026-09-25T17:15:00Z","v":33249,"vw":74.609477},{"c":74.59,"h":74.7,"l":74.55,"n":538,"o":74.6,"t":"2026-09-25T17:30:00Z","v":32960,"vw":74.614299},{"c":74.58,"h":74.63,"l":74.54,"n":611,"o":74.58,"t":"2026-09-25T17:45:00Z","v":34973,"vw":74.582517},{"c":74.565,"h":74.579,"l":74.49,"n":726,"o":74.579,"t":"2026-09-25T18:00:00Z","v":37929,"vw":74.525777},{"c":74.5301,"h":74.58,"l":74.46,"n":705,"o":74.57,"t":"2026-09-25T18:15:00Z","v":44099,"vw":74.522928},{"c":74.455,"h":74.58,"l":74.43,"n":843,"o":74.55,"t":"2026-09-25T18:30:00Z","v":51490,"vw":74.473709},{"c":74.495,"h":74.565,"l":74.44,"n":722,"o":74.455,"t":"2026-09-25T18:45:00Z","v":41503,"vw":74.509922},{"c":74.5551,"h":74.58,"l":74.4,"n":905,"o":74.52,"t":"2026-09-25T19:00:00Z","v":48783,"vw":74.484863},{"c":74.48,"h":74.58,"l":74.43,"n":930,"o":74.58,"t":"2026-09-25T19:15:00Z","v":67028,"vw":74.5245},{"c":74.6,"h":74.63,"l":74.44,"n":1093,"o":74.46,"t":"2026-09-25T19:30:00Z","v":65684,"vw":74.535375},{"c":74.53,"h":74.75,"l":74.51,"n":3753,"o":74.57,"t":"2026-09-25T19:45:00Z","v":295680,"vw":74.627674},{"c":74.52,"h":74.53,"l":74.52,"n":39,"o":74.53,"t":"2026-09-25T20:00:00Z","v":211138,"vw":74.520005},{"c":74.52,"h":74.52,"l":74.52,"n":3,"o":74.52,"t":"2026-09-25T21:00:00Z","v":252,"vw":74.52},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-25T22:15:00Z","v":100,"vw":75},{"c":74.6,"h":74.6,"l":74.6,"n":8,"o":74.6,"t":"2026-09-28T11:00:00Z","v":222,"vw":74.6},{"c":74.75,"h":74.75,"l":74.55,"n":17,"o":74.55,"t":"2026-09-28T13:15:00Z","v":1313,"vw":74.583333},{"c":73.88,"h":74.6,"l":73.67,"n":571,"o":74.25,"t":"2026-09-28T13:30:00Z","v":33352,"vw":74.047967},{"c":74.26,"h":74.27,"l":73.68,"n":698,"o":74.025,"t":"2026-09-28T13:45:00Z","v":25331,"vw":73.880894},{"c":74.78,"h":74.93,"l":74.18,"n":876,"o":74.19,"t":"2026-09-28T14:00:00Z","v":52585,"vw":74.621653},{"c":74.6317,"h":74.8699,"l":74.47,"n":495,"o":74.8699,"t":"2026-09-28T14:15:00Z","v":15163,"vw":74.650422},{"c":75.01,"h":75.06,"l":74.6601,"n":1169,"o":74.8331,"t":"2026-09-28T14:30:00Z","v":109127,"vw":74.916991},{"c":74.58,"h":75.01,"l":74.54,"n":942,"o":75.01,"t":"2026-09-28T14:45:00Z","v":79837,"vw":74.797354},{"c":74.57,"h":74.58,"l":74.4,"n":632,"o":74.58,"t":"2026-09-28T15:00:00Z","v":19773,"vw":74.505002},{"c":74.41,"h":74.615,"l":74.37,"n":615,"o":74.61,"t":"2026-09-28T15:15:00Z","v":22036,"vw":74.514264},{"c":74.45,"h":74.52,"l":74.38,"n":421,"o":74.43,"t":"2026-09-28T15:30:00Z","v":13329,"vw":74.448268},{"c":74.54,"h":74.56,"l":74.21,"n":641,"o":74.4,"t":"2026-09-28T15:45:00Z","v":25397,"vw":74.398217},{"c":74.53,"h":74.66,"l":74.48,"n":575,"o":74.5,"t":"2026-09-28T16:00:00Z","v":30278,"vw":74.572194},{"c":74.905,"h":74.93,"l":74.56,"n":1245,"o":74.565,"t":"2026-09-28T16:15:00Z","v":102377,"vw":74.809248},{"c":74.74,"h":74.94,"l":74.74,"n":566,"o":74.905,"t":"2026-09-28T16:30:00Z","v":28090,"vw":74.825917},{"c":74.72,"h":74.7699,"l":74.59,"n":656,"o":74.73,"t":"2026-09-28T16:45:00Z","v":45020,"vw":74.688807},{"c":75.07,"h":75.1499,"l":74.67,"n":1065,"o":74.75,"t":"2026-09-28T17:00:00Z","v":98134,"vw":74.787204},{"c":74.63,"h":75.01,"l":74.485,"n":734,"o":75.01,"t":"2026-09-28T17:15:00Z","v":40301,"vw":74.764986},{"c":74.515,"h":74.715,"l":74.51,"n":580,"o":74.635,"t":"2026-09-28T17:30:00Z","v":22326,"vw":74.598698},{"c":74.69,"h":74.69,"l":74.515,"n":687,"o":74.56,"t":"2026-09-28T17:45:00Z","v":23018,"vw":74.626487},{"c":74.535,"h":74.695,"l":74.45,"n":758,"o":74.68,"t":"2026-09-28T18:00:00Z","v":44388,"vw":74.573432},{"c":74.4,"h":74.57,"l":74.4,"n":670,"o":74.535,"t":"2026-09-28T18:15:00Z","v":35974,"vw":74.465456},{"c":74.58,"h":74.6,"l":74.4,"n":677,"o":74.4,"t":"2026-09-28T18:30:00Z","v":26111,"vw":74.46889},{"c":74.3601,"h":74.58,"l":74.36,"n":767,"o":74.58,"t":"2026-09-28T18:45:00Z","v":43162,"vw":74.482859},{"c":74.3,"h":74.46,"l":74.28,"n":874,"o":74.385,"t":"2026-09-28T19:00:00Z","v":44980,"vw":74.364955},{"c":74.365,"h":74.505,"l":74.28,"n":1129,"o":74.29,"t":"2026-09-28T19:15:00Z","v":60610,"vw":74.402375},{"c":74.55,"h":74.56,"l":74.37,"n":1393,"o":74.37,"t":"2026-09-28T19:30:00Z","v":69679,"vw":74.484204},{"c":74.78,"h":74.82,"l":74.46,"n":3773,"o":74.55,"t":"2026-09-28T19:45:00Z","v":247429,"vw":74.617964},{"c":74.78,"h":74.78,"l":74.78,"n":24,"o":74.78,"t":"2026-09-28T20:00:00Z","v":359622,"vw":74.78},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-09-28T20:30:00Z","v":984,"vw":74.78},{"c":75,"h":75.01,"l":74.8,"n":34,"o":74.8,"t":"2026-09-29T12:00:00Z","v":4448,"vw":74.952619},{"c":74.15,"h":74.885,"l":73.795,"n":380,"o":74.62,"t":"2026-09-29T13:30:00Z","v":22194,"vw":74.411679},{"c":74.1574,"h":74.4,"l":74.01,"n":360,"o":74.2,"t":"2026-09-29T13:45:00Z","v":17902,"vw":74.25292},{"c":74.63,"h":74.735,"l":74,"n":707,"o":74.11,"t":"2026-09-29T14:00:00Z","v":38873,"vw":74.284936},{"c":74.57,"h":74.67,"l":74.41,"n":470,"o":74.635,"t":"2026-09-29T14:15:00Z","v":26797,"vw":74.538481},{"c":74.69,"h":74.71,"l":74.48,"n":529,"o":74.615,"t":"2026-09-29T14:30:00Z","v":26751,"vw":74.599536},{"c":74.705,"h":74.82,"l":74.62,"n":489,"o":74.69,"t":"2026-09-29T14:45:00Z","v":26738,"vw":74.71517},{"c":74.72,"h":74.81,"l":74.635,"n":738,"o":74.69,"t":"2026-09-29T15:00:00Z","v":31722,"vw":74.679973},{"c":74.8,"h":74.8,"l":74.635,"n":541,"o":74.72,"t":"2026-09-29T15:15:00Z","v":18690,"vw":74.684846},{"c":75.035,"h":75.095,"l":74.81,"n":598,"o":74.81,"t":"2026-09-29T15:30:00Z","v":23510,"vw":75.005727},{"c":75.06,"h":75.19,"l":75,"n":552,"o":75.035,"t":"2026-09-29T15:45:00Z","v":20562,"vw":75.06991},{"c":74.86,"h":75.11,"l":74.86,"n":498,"o":75.07,"t":"2026-09-29T16:00:00Z","v":26046,"vw":75.017364},{"c":74.81,"h":74.92,"l":74.755,"n":454,"o":74.86,"t":"2026-09-29T16:15:00Z","v":27145,"vw":74.839767},{"c":75.13,"h":75.13,"l":74.815,"n":672,"o":74.815,"t":"2026-09-29T16:30:00Z","v":33742,"vw":74.92509},{"c":75.09,"h":75.1,"l":75,"n":632,"o":75.1,"t":"2026-09-29T16:45:00Z","v":36583,"vw":75.054254},{"c":75.12,"h":75.15,"l":75.06,"n":707,"o":75.065,"t":"2026-09-29T17:00:00Z","v":35194,"vw":75.103545},{"c":75.19,"h":75.21,"l":75.12,"n":793,"o":75.12,"t":"2026-09-29T17:15:00Z","v":45179,"vw":75.173115},{"c":75.25,"h":75.32,"l":75.195,"n":993,"o":75.2,"t":"2026-09-29T17:30:00Z","v":65506,"vw":75.261664},{"c":75.295,"h":75.4,"l":75.19,"n":727,"o":75.27,"t":"2026-09-29T17:45:00Z","v":36395,"vw":75.272072},{"c":75.33,"h":75.525,"l":75.13,"n":687,"o":75.3,"t":"2026-09-29T18:00:00Z","v":26549,"vw":75.333182},{"c":75.305,"h":75.36,"l":75.2262,"n":609,"o":75.28,"t":"2026-09-29T18:15:00Z","v":21487,"vw":75.297362},{"c":75.25,"h":75.345,"l":75.19,"n":942,"o":75.28,"t":"2026-09-29T18:30:00Z","v":42423,"vw":75.285252},{"c":75.48,"h":75.49,"l":75.175,"n":801,"o":75.26,"t":"2026-09-29T18:45:00Z","v":36175,"vw":75.309999},{"c":75.38,"h":75.57,"l":75.35,"n":924,"o":75.49,"t":"2026-09-29T19:00:00Z","v":46947,"vw":75.474667},{"c":75.485,"h":75.52,"l":75.37,"n":915,"o":75.38,"t":"2026-09-29T19:15:00Z","v":39000,"vw":75.438388},{"c":75.545,"h":75.55,"l":75.45,"n":1192,"o":75.485,"t":"2026-09-29T19:30:00Z","v":56439,"vw":75.499328},{"c":75.68,"h":75.775,"l":75.48,"n":3751,"o":75.55,"t":"2026-09-29T19:45:00Z","v":322318,"vw":75.647837},{"c":75.69,"h":75.69,"l":75.69,"n":27,"o":75.69,"t":"2026-09-29T20:00:00Z","v":226928,"vw":75.69},{"c":75.69,"h":75.69,"l":75.3371,"n":3,"o":75.3371,"t":"2026-09-29T20:15:00Z","v":6836,"vw":75.517634},{"c":76,"h":76,"l":75.9,"n":53,"o":75.9,"t":"2026-09-30T12:45:00Z","v":2253,"vw":75.989733},{"c":75.07,"h":75.5,"l":75.06,"n":385,"o":75.42,"t":"2026-09-30T13:30:00Z","v":24824,"vw":75.320937},{"c":74.72,"h":75.065,"l":74.57,"n":269,"o":75.065,"t":"2026-09-30T13:45:00Z","v":13430,"vw":74.910556},{"c":74.99,"h":75.145,"l":74.61,"n":586,"o":74.7,"t":"2026-09-30T14:00:00Z","v":43915,"vw":74.889165},{"c":74.75,"h":75.03,"l":74.74,"n":556,"o":75.03,"t":"2026-09-30T14:15:00Z","v":39092,"vw":74.8191},{"c":75.08,"h":75.21,"l":74.76,"n":452,"o":74.795,"t":"2026-09-30T14:30:00Z","v":31712,"vw":74.852346},{"c":75.18,"h":75.31,"l":75.15,"n":430,"o":75.15,"t":"2026-09-30T14:45:00Z","v":16970,"vw":75.22873},{"c":74.96,"h":75.27,"l":74.871,"n":452,"o":75.15,"t":"2026-09-30T15:00:00Z","v":23503,"vw":75.040082},{"c":75.3,"h":75.3,"l":75.01,"n":405,"o":75.03,"t":"2026-09-30T15:15:00Z","v":19878,"vw":75.133495},{"c":75.15,"h":75.35,"l":75.15,"n":363,"o":75.28,"t":"2026-09-30T15:30:00Z","v":18905,"vw":75.230752},{"c":75.21,"h":75.23,"l":75.105,"n":172,"o":75.16,"t":"2026-09-30T15:45:00Z","v":6727,"vw":75.166755},{"c":75.24,"h":75.25,"l":75.17,"n":388,"o":75.2,"t":"2026-09-30T16:00:00Z","v":14627,"vw":75.2052},{"c":75.14,"h":75.22,"l":75.085,"n":374,"o":75.22,"t":"2026-09-30T16:15:00Z","v":13440,"vw":75.146167},{"c":75.185,"h":75.22,"l":75.14,"n":453,"o":75.18,"t":"2026-09-30T16:30:00Z","v":17980,"vw":75.176824},{"c":75.045,"h":75.17,"l":75.01,"n":408,"o":75.17,"t":"2026-09-30T16:45:00Z","v":18985,"vw":75.053684},{"c":75.01,"h":75.06,"l":74.995,"n":472,"o":75.0401,"t":"2026-09-30T17:00:00Z","v":23988,"vw":75.028526},{"c":74.925,"h":75.01,"l":74.88,"n":608,"o":75,"t":"2026-09-30T17:15:00Z","v":38269,"vw":74.951794},{"c":75.11,"h":75.17,"l":74.77,"n":596,"o":74.91,"t":"2026-09-30T17:30:00Z","v":27481,"vw":74.897421},{"c":75.08,"h":75.16,"l":75.015,"n":423,"o":75.08,"t":"2026-09-30T17:45:00Z","v":13425,"vw":75.068565},{"c":75.06,"h":75.15,"l":75.05,"n":412,"o":75.05,"t":"2026-09-30T18:00:00Z","v":12887,"vw":75.091364},{"c":74.985,"h":75.11,"l":74.96,"n":538,"o":75.08,"t":"2026-09-30T18:15:00Z","v":27997,"vw":75.013024},{"c":75.13,"h":75.13,"l":74.97,"n":673,"o":75,"t":"2026-09-30T18:30:00Z","v":28095,"vw":75.023143},{"c":75.12,"h":75.18,"l":75.06,"n":565,"o":75.11,"t":"2026-09-30T18:45:00Z","v":24689,"vw":75.111604},{"c":75.105,"h":75.18,"l":75.06,"n":699,"o":75.15,"t":"2026-09-30T19:00:00Z","v":40020,"vw":75.122022},{"c":75.15,"h":75.15,"l":75.06,"n":772,"o":75.13,"t":"2026-09-30T19:15:00Z","v":42244,"vw":75.10292},{"c":75.1,"h":75.17,"l":75.04,"n":1025,"o":75.15,"t":"2026-09-30T19:30:00Z","v":56965,"vw":75.101393},{"c":74.9,"h":75.265,"l":74.9,"n":4159,"o":75.08,"t":"2026-09-30T19:45:00Z","v":270623,"vw":75.107499},{"c":74.9,"h":74.94,"l":74.9,"n":46,"o":74.94,"t":"2026-09-30T20:00:00Z","v":324773,"vw":74.900022},{"c":75.18,"h":75.26,"l":74.46,"n":575,"o":74.61,"t":"2026-10-01T13:30:00Z","v":40750,"vw":74.912349},{"c":74.52,"h":75.12,"l":74.52,"n":635,"o":75.07,"t":"2026-10-01T13:45:00Z","v":44769,"vw":74.944058},{"c":74.895,"h":75.075,"l":74.31,"n":689,"o":74.5225,"t":"2026-10-01T14:00:00Z","v":28795,"vw":74.754199},{"c":75.145,"h":75.17,"l":74.865,"n":509,"o":74.905,"t":"2026-10-01T14:15:00Z","v":19442,"vw":74.977504},{"c":74.93,"h":75.17,"l":74.79,"n":633,"o":75.13,"t":"2026-10-01T14:30:00Z","v":33787,"vw":74.964159},{"c":74.48,"h":74.935,"l":74.35,"n":718,"o":74.93,"t":"2026-10-01T14:45:00Z","v":40048,"vw":74.638747},{"c":74.54,"h":74.65,"l":74.32,"n":674,"o":74.54,"t":"2026-10-01T15:00:00Z","v":28112,"vw":74.50773},{"c":74.52,"h":74.67,"l":74.35,"n":898,"o":74.5,"t":"2026-10-01T15:15:00Z","v":65311,"vw":74.431535},{"c":74.835,"h":74.98,"l":74.465,"n":721,"o":74.465,"t":"2026-10-01T15:30:00Z","v":45925,"vw":74.82982},{"c":74.91,"h":75.02,"l":74.74,"n":496,"o":74.835,"t":"2026-10-01T15:45:00Z","v":33839,"vw":74.86244},{"c":74.855,"h":74.94,"l":74.79,"n":484,"o":74.855,"t":"2026-10-01T16:00:00Z","v":24692,"vw":74.863277},{"c":74.81,"h":74.955,"l":74.775,"n":552,"o":74.855,"t":"2026-10-01T16:15:00Z","v":33981,"vw":74.833466},{"c":74.81,"h":74.88,"l":74.72,"n":600,"o":74.81,"t":"2026-10-01T16:30:00Z","v":27404,"vw":74.782168},{"c":74.68,"h":74.84,"l":74.63,"n":475,"o":74.805,"t":"2026-10-01T16:45:00Z","v":24687,"vw":74.719736},{"c":74.66,"h":74.74,"l":74.57,"n":501,"o":74.665,"t":"2026-10-01T17:00:00Z","v":22561,"vw":74.668672},{"c":74.6,"h":74.79,"l":74.6,"n":571,"o":74.69,"t":"2026-10-01T17:15:00Z","v":25832,"vw":74.711708},{"c":74.795,"h":74.795,"l":74.595,"n":505,"o":74.65,"t":"2026-10-01T17:30:00Z","v":27982,"vw":74.686617},{"c":74.53,"h":74.795,"l":74.455,"n":571,"o":74.795,"t":"2026-10-01T17:45:00Z","v":30721,"vw":74.606659},{"c":74.335,"h":74.535,"l":74.183,"n":595,"o":74.525,"t":"2026-10-01T18:00:00Z","v":27169,"vw":74.354395},{"c":74.59,"h":74.615,"l":74.305,"n":845,"o":74.345,"t":"2026-10-01T18:15:00Z","v":44606,"vw":74.456583},{"c":74.75,"h":75.02,"l":74.58,"n":957,"o":74.58,"t":"2026-10-01T18:30:00Z","v":52604,"vw":74.789971},{"c":74.69,"h":74.825,"l":74.645,"n":716,"o":74.73,"t":"2026-10-01T18:45:00Z","v":28887,"vw":74.736423},{"c":74.66,"h":74.71,"l":74.56,"n":755,"o":74.685,"t":"2026-10-01T19:00:00Z","v":43451,"vw":74.628072},{"c":74.81,"h":74.91,"l":74.67,"n":1155,"o":74.67,"t":"2026-10-01T19:15:00Z","v":57776,"vw":74.797966},{"c":74.525,"h":74.795,"l":74.495,"n":1337,"o":74.795,"t":"2026-10-01T19:30:00Z","v":70845,"vw":74.645587},{"c":74.39,"h":74.54,"l":74.26,"n":4068,"o":74.525,"t":"2026-10-01T19:45:00Z","v":270489,"vw":74.431925},{"c":74.41,"h":74.41,"l":74.41,"n":48,"o":74.41,"t":"2026-10-01T20:00:00Z","v":242486,"vw":74.41},{"c":73.31,"h":73.31,"l":73.31,"n":1,"o":73.31,"t":"2026-10-01T20:15:00Z","v":127,"vw":73.31},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-01T22:15:00Z","v":250,"vw":73.96},{"c":74.865,"h":75.17,"l":74.22,"n":387,"o":75,"t":"2026-10-02T13:30:00Z","v":37906,"vw":74.899204},{"c":74.895,"h":75.125,"l":74.55,"n":392,"o":74.97,"t":"2026-10-02T13:45:00Z","v":27581,"vw":74.816649},{"c":75.495,"h":75.495,"l":74.93,"n":548,"o":74.98,"t":"2026-10-02T14:00:00Z","v":21725,"vw":75.243144},{"c":75.595,"h":75.6,"l":75.38,"n":519,"o":75.475,"t":"2026-10-02T14:15:00Z","v":18794,"vw":75.490444},{"c":75.85,"h":75.87,"l":75.4701,"n":596,"o":75.58,"t":"2026-10-02T14:30:00Z","v":26461,"vw":75.669136},{"c":75.8501,"h":76.04,"l":75.8,"n":629,"o":75.87,"t":"2026-10-02T14:45:00Z","v":86407,"vw":75.966216},{"c":75.74,"h":76.01,"l":75.575,"n":768,"o":75.95,"t":"2026-10-02T15:00:00Z","v":30210,"vw":75.757666},{"c":75.985,"h":75.985,"l":75.62,"n":841,"o":75.7109,"t":"2026-10-02T15:15:00Z","v":41769,"vw":75.769709},{"c":76.06,"h":76.13,"l":75.92,"n":585,"o":76.05,"t":"2026-10-02T15:30:00Z","v":26211,"vw":76.016937},{"c":76.0375,"h":76.16,"l":75.99,"n":588,"o":76.02,"t":"2026-10-02T15:45:00Z","v":17831,"vw":76.049316},{"c":75.78,"h":76.09,"l":75.735,"n":537,"o":76.07,"t":"2026-10-02T16:00:00Z","v":18359,"vw":75.92014},{"c":75.635,"h":75.735,"l":75.55,"n":401,"o":75.72,"t":"2026-10-02T16:15:00Z","v":22312,"vw":75.627872},{"c":75.71,"h":75.8099,"l":75.635,"n":573,"o":75.635,"t":"2026-10-02T16:30:00Z","v":22843,"vw":75.704917},{"c":75.765,"h":75.835,"l":75.71,"n":490,"o":75.71,"t":"2026-10-02T16:45:00Z","v":14253,"vw":75.785791},{"c":75.77,"h":75.91,"l":75.77,"n":548,"o":75.78,"t":"2026-10-02T17:00:00Z","v":17211,"vw":75.8191},{"c":75.58,"h":75.795,"l":75.52,"n":570,"o":75.7925,"t":"2026-10-02T17:15:00Z","v":19140,"vw":75.654927},{"c":75.77,"h":75.845,"l":75.58,"n":550,"o":75.58,"t":"2026-10-02T17:30:00Z","v":15380,"vw":75.71542},{"c":75.7099,"h":75.78,"l":75.65,"n":637,"o":75.76,"t":"2026-10-02T17:45:00Z","v":18385,"vw":75.73495},{"c":75.7386,"h":75.7386,"l":75.54,"n":848,"o":75.6981,"t":"2026-10-02T18:00:00Z","v":28593,"vw":75.667855},{"c":75.79,"h":75.795,"l":75.61,"n":725,"o":75.61,"t":"2026-10-02T18:15:00Z","v":21248,"vw":75.713606},{"c":75.84,"h":75.89,"l":75.76,"n":800,"o":75.79,"t":"2026-10-02T18:30:00Z","v":25944,"vw":75.812602},{"c":75.85,"h":75.915,"l":75.83,"n":813,"o":75.87,"t":"2026-10-02T18:45:00Z","v":27165,"vw":75.872576},{"c":75.735,"h":75.89,"l":75.735,"n":785,"o":75.84,"t":"2026-10-02T19:00:00Z","v":27497,"vw":75.839543},{"c":75.86,"h":75.91,"l":75.66,"n":1222,"o":75.72,"t":"2026-10-02T19:15:00Z","v":48065,"vw":75.782167},{"c":75.65,"h":75.89,"l":75.635,"n":1616,"o":75.87,"t":"2026-10-02T19:30:00Z","v":59698,"vw":75.759172},{"c":75.58,"h":75.77,"l":75.48,"n":4652,"o":75.67,"t":"2026-10-02T19:45:00Z","v":267884,"vw":75.600994},{"c":75.6,"h":75.6,"l":75.6,"n":54,"o":75.6,"t":"2026-10-02T20:00:00Z","v":270504,"vw":75.6},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-02T21:15:00Z","v":150,"vw":75.75},{"c":75.7,"h":75.7,"l":75.7,"n":2,"o":75.7,"t":"2026-10-05T13:00:00Z","v":479,"vw":75.7},{"c":75.59,"h":75.59,"l":75.59,"n":2,"o":75.59,"t":"2026-10-05T13:15:00Z","v":2100,"vw":75.59},{"c":75.2,"h":75.78,"l":75.05,"n":443,"o":75.6,"t":"2026-10-05T13:30:00Z","v":52519,"vw":75.477071},{"c":75.275,"h":75.48,"l":75.0308,"n":559,"o":75.0308,"t":"2026-10-05T13:45:00Z","v":63919,"vw":75.307544},{"c":76.215,"h":76.3104,"l":75.265,"n":613,"o":75.46,"t":"2026-10-05T14:00:00Z","v":25877,"vw":75.787513},{"c":76.31,"h":76.44,"l":76.1201,"n":508,"o":76.215,"t":"2026-10-05T14:15:00Z","v":116952,"vw":76.364529},{"c":76.095,"h":76.32,"l":75.9555,"n":500,"o":76.315,"t":"2026-10-05T14:30:00Z","v":29312,"vw":76.236997},{"c":75.79,"h":76.1,"l":75.73,"n":444,"o":76.03,"t":"2026-10-05T14:45:00Z","v":16259,"vw":75.840143},{"c":75.945,"h":75.96,"l":75.705,"n":468,"o":75.83,"t":"2026-10-05T15:00:00Z","v":18136,"vw":75.805989},{"c":75.805,"h":75.95,"l":75.72,"n":607,"o":75.95,"t":"2026-10-05T15:15:00Z","v":40598,"vw":75.818145},{"c":76.1,"h":76.105,"l":75.715,"n":563,"o":75.805,"t":"2026-10-05T15:30:00Z","v":22641,"vw":75.856952},{"c":75.9727,"h":76.23,"l":75.97,"n":470,"o":76.09,"t":"2026-10-05T15:45:00Z","v":13144,"vw":76.103589},{"c":76.02,"h":76.02,"l":75.81,"n":573,"o":75.88,"t":"2026-10-05T16:00:00Z","v":17337,"vw":75.895013},{"c":76.32,"h":76.32,"l":75.98,"n":491,"o":75.98,"t":"2026-10-05T16:15:00Z","v":23682,"vw":76.13827},{"c":76.58,"h":76.59,"l":76.33,"n":571,"o":76.36,"t":"2026-10-05T16:30:00Z","v":37369,"vw":76.415304},{"c":76.43,"h":76.6,"l":76.43,"n":511,"o":76.535,"t":"2026-10-05T16:45:00Z","v":21389,"vw":76.543526},{"c":76.475,"h":76.475,"l":76.34,"n":562,"o":76.415,"t":"2026-10-05T17:00:00Z","v":24519,"vw":76.398778},{"c":76.6,"h":76.73,"l":76.48,"n":542,"o":76.48,"t":"2026-10-05T17:15:00Z","v":19154,"vw":76.646109},{"c":76.585,"h":76.66,"l":76.505,"n":577,"o":76.6,"t":"2026-10-05T17:30:00Z","v":18598,"vw":76.563515},{"c":76.7,"h":76.76,"l":76.5851,"n":536,"o":76.62,"t":"2026-10-05T17:45:00Z","v":14670,"vw":76.68962},{"c":76.89,"h":76.89,"l":76.7,"n":760,"o":76.7,"t":"2026-10-05T18:00:00Z","v":21928,"vw":76.78425},{"c":77.09,"h":77.09,"l":76.87,"n":820,"o":76.87,"t":"2026-10-05T18:15:00Z","v":25388,"vw":76.989058},{"c":76.995,"h":77.085,"l":76.945,"n":742,"o":77.031,"t":"2026-10-05T18:30:00Z","v":27644,"vw":77.017791},{"c":76.86,"h":77.01,"l":76.81,"n":844,"o":77.01,"t":"2026-10-05T18:45:00Z","v":34656,"vw":76.873988},{"c":76.85,"h":77.03,"l":76.81,"n":994,"o":76.86,"t":"2026-10-05T19:00:00Z","v":36718,"vw":76.886054},{"c":76.945,"h":77.09,"l":76.82,"n":1128,"o":76.82,"t":"2026-10-05T19:15:00Z","v":38211,"vw":76.980792},{"c":77.06,"h":77.12,"l":76.945,"n":1438,"o":76.945,"t":"2026-10-05T19:30:00Z","v":63656,"vw":77.028549},{"c":76.58,"h":77.17,"l":76.58,"n":4691,"o":77.05,"t":"2026-10-05T19:45:00Z","v":287165,"vw":76.858628},{"c":76.57,"h":76.62,"l":76.57,"n":53,"o":76.61,"t":"2026-10-05T20:00:00Z","v":475197,"vw":76.570935},{"c":76.68,"h":76.68,"l":76.68,"n":5,"o":76.68,"t":"2026-10-06T12:15:00Z","v":406,"vw":76.68},{"c":76.9,"h":77.6566,"l":76.8,"n":443,"o":77.01,"t":"2026-10-06T13:30:00Z","v":20026,"vw":77.152152},{"c":76.57,"h":76.968,"l":76.52,"n":342,"o":76.82,"t":"2026-10-06T13:45:00Z","v":27032,"vw":76.795544},{"c":76.275,"h":76.835,"l":76.21,"n":433,"o":76.64,"t":"2026-10-06T14:00:00Z","v":18402,"vw":76.539279},{"c":75.93,"h":76.29,"l":75.85,"n":476,"o":76.255,"t":"2026-10-06T14:15:00Z","v":12765,"vw":75.997037},{"c":76.15,"h":76.24,"l":75.93,"n":591,"o":75.99,"t":"2026-10-06T14:30:00Z","v":20597,"vw":76.094199},{"c":76.045,"h":76.19,"l":75.99,"n":433,"o":76.19,"t":"2026-10-06T14:45:00Z","v":15151,"vw":76.072342},{"c":76.195,"h":76.245,"l":75.87,"n":784,"o":76.05,"t":"2026-10-06T15:00:00Z","v":25986,"vw":75.997227},{"c":76.385,"h":76.45,"l":76.21,"n":603,"o":76.24,"t":"2026-10-06T15:15:00Z","v":20390,"vw":76.318011},{"c":76.71,"h":76.71,"l":76.39,"n":540,"o":76.39,"t":"2026-10-06T15:30:00Z","v":22987,"vw":76.569363},{"c":76.84,"h":76.84,"l":76.66,"n":633,"o":76.73,"t":"2026-10-06T15:45:00Z","v":25194,"vw":76.740451},{"c":76.72,"h":76.86,"l":76.605,"n":610,"o":76.805,"t":"2026-10-06T16:00:00Z","v":22105,"vw":76.71284},{"c":77.03,"h":77.05,"l":76.69,"n":608,"o":76.715,"t":"2026-10-06T16:15:00Z","v":20372,"vw":76.846538},{"c":77.24,"h":77.24,"l":77,"n":877,"o":77.03,"t":"2026-10-06T16:30:00Z","v":38224,"vw":77.069519},{"c":77.165,"h":77.2398,"l":77.098,"n":654,"o":77.2398,"t":"2026-10-06T16:45:00Z","v":21785,"vw":77.161479},{"c":77.03,"h":77.25,"l":76.9501,"n":876,"o":77.165,"t":"2026-10-06T17:00:00Z","v":34683,"vw":77.089731},{"c":76.78,"h":77.035,"l":76.72,"n":501,"o":77.01,"t":"2026-10-06T17:15:00Z","v":19643,"vw":76.863736},{"c":76.66,"h":76.81,"l":76.6,"n":839,"o":76.755,"t":"2026-10-06T17:30:00Z","v":32531,"vw":76.690769},{"c":76.9,"h":76.94,"l":76.635,"n":835,"o":76.685,"t":"2026-10-06T17:45:00Z","v":64111,"vw":76.771568},{"c":76.885,"h":77,"l":76.86,"n":697,"o":76.9,"t":"2026-10-06T18:00:00Z","v":29826,"vw":76.948658},{"c":76.87,"h":76.9,"l":76.73,"n":674,"o":76.9,"t":"2026-10-06T18:15:00Z","v":25351,"vw":76.796985},{"c":76.715,"h":76.87,"l":76.71,"n":890,"o":76.865,"t":"2026-10-06T18:30:00Z","v":50494,"vw":76.791961},{"c":76.535,"h":76.73,"l":76.4502,"n":881,"o":76.715,"t":"2026-10-06T18:45:00Z","v":47284,"vw":76.62723},{"c":76.6,"h":76.63,"l":76.48,"n":938,"o":76.58,"t":"2026-10-06T19:00:00Z","v":54951,"vw":76.559877},{"c":76.13,"h":76.81,"l":76.13,"n":1392,"o":76.59,"t":"2026-10-06T19:15:00Z","v":75599,"vw":76.571388},{"c":76.03,"h":76.19,"l":75.84,"n":1745,"o":76.16,"t":"2026-10-06T19:30:00Z","v":106818,"vw":75.995797},{"c":76.4,"h":76.64,"l":76.05,"n":4001,"o":76.05,"t":"2026-10-06T19:45:00Z","v":273844,"vw":76.392125},{"c":76.43,"h":76.43,"l":76.43,"n":41,"o":76.43,"t":"2026-10-06T20:00:00Z","v":387701,"vw":76.43},{"c":75.805,"h":76.22,"l":75.56,"n":579,"o":75.56,"t":"2026-10-07T13:30:00Z","v":72210,"vw":75.812635},{"c":75.84,"h":75.97,"l":75.63,"n":907,"o":75.805,"t":"2026-10-07T13:45:00Z","v":67073,"vw":75.809185},{"c":75.84,"h":75.95,"l":75.6701,"n":960,"o":75.855,"t":"2026-10-07T14:00:00Z","v":64918,"vw":75.84749},{"c":75.845,"h":75.995,"l":75.7825,"n":770,"o":75.84,"t":"2026-10-07T14:15:00Z","v":45580,"vw":75.896674},{"c":75.82,"h":75.9325,"l":75.775,"n":607,"o":75.84,"t":"2026-10-07T14:30:00Z","v":35274,"vw":75.875751},{"c":76.005,"h":76.02,"l":75.68,"n":617,"o":75.78,"t":"2026-10-07T14:45:00Z","v":21692,"vw":75.834212},{"c":76.22,"h":76.22,"l":75.89,"n":745,"o":76.005,"t":"2026-10-07T15:00:00Z","v":45498,"vw":76.026676},{"c":76.07,"h":76.16,"l":75.96,"n":610,"o":76.14,"t":"2026-10-07T15:15:00Z","v":25905,"vw":76.066052},{"c":76.21,"h":76.24,"l":76.06,"n":467,"o":76.12,"t":"2026-10-07T15:30:00Z","v":18051,"vw":76.127656},{"c":76.3252,"h":76.35,"l":76.13,"n":696,"o":76.24,"t":"2026-10-07T15:45:00Z","v":30110,"vw":76.208615},{"c":76.38,"h":76.42,"l":76.29,"n":547,"o":76.34,"t":"2026-10-07T16:00:00Z","v":20822,"vw":76.372405},{"c":76.48,"h":76.5,"l":76.34,"n":599,"o":76.41,"t":"2026-10-07T16:15:00Z","v":20506,"vw":76.412797},{"c":76.545,"h":76.58,"l":76.48,"n":730,"o":76.48,"t":"2026-10-07T16:30:00Z","v":26282,"vw":76.536536},{"c":76.59,"h":76.66,"l":76.56,"n":639,"o":76.56,"t":"2026-10-07T16:45:00Z","v":23177,"vw":76.614772},{"c":76.5,"h":76.55,"l":76.35,"n":740,"o":76.54,"t":"2026-10-07T17:00:00Z","v":28689,"vw":76.480532},{"c":76.555,"h":76.59,"l":76.43,"n":613,"o":76.54,"t":"2026-10-07T17:15:00Z","v":24934,"vw":76.513812},{"c":76.57,"h":76.61,"l":76.52,"n":613,"o":76.58,"t":"2026-10-07T17:30:00Z","v":21192,"vw":76.571714},{"c":76.555,"h":76.62,"l":76.475,"n":713,"o":76.57,"t":"2026-10-07T17:45:00Z","v":29910,"vw":76.552513},{"c":76.14,"h":76.555,"l":76.085,"n":696,"o":76.555,"t":"2026-10-07T18:00:00Z","v":35703,"vw":76.470606},{"c":75.79,"h":76.25,"l":75.65,"n":1140,"o":76.14,"t":"2026-10-07T18:15:00Z","v":209940,"vw":76.027234},{"c":75.47,"h":75.7325,"l":75.14,"n":1353,"o":75.72,"t":"2026-10-07T18:30:00Z","v":81551,"vw":75.423895},{"c":75.1025,"h":75.58,"l":75.08,"n":1098,"o":75.51,"t":"2026-10-07T18:45:00Z","v":56455,"vw":75.362534},{"c":74.83,"h":75.18,"l":74.83,"n":1397,"o":75.105,"t":"2026-10-07T19:00:00Z","v":80131,"vw":75.083183},{"c":74.59,"h":74.86,"l":74.46,"n":1633,"o":74.855,"t":"2026-10-07T19:15:00Z","v":105201,"vw":74.676047},{"c":73.875,"h":74.79,"l":73.26,"n":3813,"o":74.55,"t":"2026-10-07T19:30:00Z","v":339670,"vw":73.86428},{"c":73.75,"h":74.22,"l":73.59,"n":5905,"o":73.82,"t":"2026-10-07T19:45:00Z","v":479145,"vw":73.854081},{"c":75.71,"h":75.71,"l":73.75,"n":37,"o":73.75,"t":"2026-10-07T20:00:00Z","v":450592,"vw":74.464496},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-07T21:15:00Z","v":100,"vw":76},{"c":73.6,"h":73.6,"l":73.6,"n":7,"o":73.6,"t":"2026-10-08T09:15:00Z","v":106,"vw":73.6},{"c":74.18,"h":74.18,"l":73.2601,"n":412,"o":73.48,"t":"2026-10-08T13:30:00Z","v":48232,"vw":73.653918},{"c":73.85,"h":74.27,"l":73.85,"n":376,"o":74.25,"t":"2026-10-08T13:45:00Z","v":30937,"vw":74.040609},{"c":73.485,"h":73.9,"l":73.33,"n":714,"o":73.9,"t":"2026-10-08T14:00:00Z","v":64068,"vw":73.716803},{"c":73.07,"h":73.54,"l":73.02,"n":477,"o":73.51,"t":"2026-10-08T14:15:00Z","v":38092,"vw":73.317428},{"c":73.1,"h":73.25,"l":73.04,"n":640,"o":73.1,"t":"2026-10-08T14:30:00Z","v":42673,"vw":73.138122},{"c":72.84,"h":73.11,"l":72.8,"n":877,"o":73.11,"t":"2026-10-08T14:45:00Z","v":84901,"vw":72.931389},{"c":72.67,"h":73.01,"l":72.67,"n":636,"o":72.84,"t":"2026-10-08T15:00:00Z","v":35702,"vw":72.916231},{"c":72.67,"h":72.85,"l":72.645,"n":716,"o":72.65,"t":"2026-10-08T15:15:00Z","v":56935,"vw":72.730607},{"c":72.81,"h":72.81,"l":72.5432,"n":702,"o":72.65,"t":"2026-10-08T15:30:00Z","v":42453,"vw":72.636051},{"c":72.9,"h":73,"l":72.76,"n":541,"o":72.8201,"t":"2026-10-08T15:45:00Z","v":37918,"vw":72.85183},{"c":72.865,"h":72.93,"l":72.82,"n":560,"o":72.87,"t":"2026-10-08T16:00:00Z","v":43023,"vw":72.886195},{"c":72.77,"h":73.09,"l":72.7,"n":944,"o":72.86,"t":"2026-10-08T16:15:00Z","v":58007,"vw":72.922812},{"c":73.11,"h":73.17,"l":72.71,"n":721,"o":72.79,"t":"2026-10-08T16:30:00Z","v":29974,"vw":72.823878},{"c":73.34,"h":73.37,"l":72.875,"n":1613,"o":73.115,"t":"2026-10-08T16:45:00Z","v":211734,"vw":73.164739},{"c":73.35,"h":73.38,"l":73.08,"n":807,"o":73.29,"t":"2026-10-08T17:00:00Z","v":43653,"vw":73.223673},{"c":73.31,"h":73.425,"l":73.17,"n":646,"o":73.35,"t":"2026-10-08T17:15:00Z","v":38395,"vw":73.301662},{"c":73.33,"h":73.47,"l":73.12,"n":868,"o":73.32,"t":"2026-10-08T17:30:00Z","v":75597,"vw":73.336907},{"c":73.47,"h":73.53,"l":73.295,"n":1144,"o":73.3,"t":"2026-10-08T17:45:00Z","v":73973,"vw":73.429657},{"c":73.39,"h":73.56,"l":73.355,"n":776,"o":73.44,"t":"2026-10-08T18:00:00Z","v":45121,"vw":73.445685},{"c":73.17,"h":73.42,"l":73.17,"n":694,"o":73.4,"t":"2026-10-08T18:15:00Z","v":37884,"vw":73.286722},{"c":73.31,"h":73.31,"l":73.1024,"n":705,"o":73.17,"t":"2026-10-08T18:30:00Z","v":32336,"vw":73.231038},{"c":73.41,"h":73.42,"l":73.24,"n":650,"o":73.32,"t":"2026-10-08T18:45:00Z","v":39408,"vw":73.30122},{"c":73.49,"h":73.53,"l":73.42,"n":746,"o":73.42,"t":"2026-10-08T19:00:00Z","v":31656,"vw":73.473661},{"c":73.49,"h":73.52,"l":73.27,"n":1366,"o":73.47,"t":"2026-10-08T19:15:00Z","v":65883,"vw":73.427493},{"c":73.4,"h":73.51,"l":73.31,"n":1581,"o":73.49,"t":"2026-10-08T19:30:00Z","v":52541,"vw":73.408923},{"c":73.34,"h":73.59,"l":73.31,"n":4706,"o":73.4,"t":"2026-10-08T19:45:00Z","v":256528,"vw":73.415449},{"c":73.33,"h":73.34,"l":73.33,"n":46,"o":73.34,"t":"2026-10-08T20:00:00Z","v":258953,"vw":73.330004},{"c":74.49,"h":74.49,"l":73.6845,"n":266,"o":73.9,"t":"2026-10-09T13:30:00Z","v":20912,"vw":73.981753},{"c":75.02,"h":75.02,"l":74.495,"n":519,"o":74.495,"t":"2026-10-09T13:45:00Z","v":25206,"vw":74.838156},{"c":75.04,"h":75.31,"l":74.86,"n":505,"o":74.9,"t":"2026-10-09T14:00:00Z","v":28440,"vw":75.006585},{"c":75.08,"h":75.32,"l":75.055,"n":638,"o":75.055,"t":"2026-10-09T14:15:00Z","v":28301,"vw":75.173157},{"c":75.14,"h":75.14,"l":74.96,"n":479,"o":75.095,"t":"2026-10-09T14:30:00Z","v":23806,"vw":75.046139},{"c":74.74,"h":75.17,"l":74.5677,"n":691,"o":75.12,"t":"2026-10-09T14:45:00Z","v":31139,"vw":74.894429},{"c":75.03,"h":75.04,"l":74.715,"n":544,"o":74.72,"t":"2026-10-09T15:00:00Z","v":19691,"vw":74.889589},{"c":75.12,"h":75.12,"l":74.85,"n":647,"o":75.045,"t":"2026-10-09T15:15:00Z","v":27485,"vw":75.013412},{"c":75.105,"h":75.17,"l":74.85,"n":656,"o":75.01,"t":"2026-10-09T15:30:00Z","v":30654,"vw":74.950682},{"c":74.99,"h":75.13,"l":74.97,"n":416,"o":75.105,"t":"2026-10-09T15:45:00Z","v":12864,"vw":75.03773},{"c":75.065,"h":75.13,"l":74.971,"n":517,"o":75.01,"t":"2026-10-09T16:00:00Z","v":16738,"vw":75.036737},{"c":75.09,"h":75.11,"l":74.96,"n":532,"o":75.065,"t":"2026-10-09T16:15:00Z","v":24246,"vw":74.998484},{"c":75.28,"h":75.3,"l":75.11,"n":514,"o":75.11,"t":"2026-10-09T16:30:00Z","v":10189,"vw":75.2133},{"c":75.18,"h":75.27,"l":75.07,"n":491,"o":75.27,"t":"2026-10-09T16:45:00Z","v":13320,"vw":75.162055},{"c":75.05,"h":75.21,"l":75.05,"n":608,"o":75.18,"t":"2026-10-09T17:00:00Z","v":17452,"vw":75.154398},{"c":75.02,"h":75.05,"l":74.99,"n":484,"o":75.05,"t":"2026-10-09T17:15:00Z","v":16288,"vw":75.020977},{"c":74.965,"h":75.065,"l":74.93,"n":572,"o":75.035,"t":"2026-10-09T17:30:00Z","v":22481,"vw":74.988602},{"c":74.97,"h":74.97,"l":74.88,"n":411,"o":74.96,"t":"2026-10-09T17:45:00Z","v":13047,"vw":74.931637},{"c":74.895,"h":75.0785,"l":74.87,"n":652,"o":74.98,"t":"2026-10-09T18:00:00Z","v":27401,"vw":74.96662},{"c":74.89,"h":74.93,"l":74.8,"n":650,"o":74.88,"t":"2026-10-09T18:15:00Z","v":29346,"vw":74.871416},{"c":74.81,"h":74.9,"l":74.78,"n":723,"o":74.89,"t":"2026-10-09T18:30:00Z","v":23823,"vw":74.847533},{"c":75.105,"h":75.105,"l":74.8,"n":638,"o":74.8,"t":"2026-10-09T18:45:00Z","v":22714,"vw":74.963273},{"c":75.13,"h":75.175,"l":75.1,"n":755,"o":75.12,"t":"2026-10-09T19:00:00Z","v":20186,"vw":75.143639},{"c":75.02,"h":75.19,"l":75.01,"n":1164,"o":75.14,"t":"2026-10-09T19:15:00Z","v":34868,"vw":75.104951},{"c":75.06,"h":75.07,"l":74.94,"n":1610,"o":75.02,"t":"2026-10-09T19:30:00Z","v":55851,"vw":75.023613},{"c":74.64,"h":75.14,"l":74.63,"n":4137,"o":75.065,"t":"2026-10-09T19:45:00Z","v":230849,"vw":74.79951},{"c":74.65,"h":74.65,"l":74.65,"n":48,"o":74.65,"t":"2026-10-09T20:00:00Z","v":241352,"vw":74.65},{"c":74.1014,"h":74.1014,"l":74.1014,"n":1,"o":74.1014,"t":"2026-10-09T21:30:00Z","v":300,"vw":74.1014},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-12T09:30:00Z","v":175,"vw":75.5},{"c":74.87,"h":75.64,"l":74.61,"n":416,"o":74.89,"t":"2026-10-12T13:30:00Z","v":25054,"vw":74.986842},{"c":75.22,"h":75.28,"l":74.87,"n":430,"o":74.87,"t":"2026-10-12T13:45:00Z","v":39898,"vw":75.175185},{"c":75.54,"h":75.71,"l":75.2575,"n":432,"o":75.265,"t":"2026-10-12T14:00:00Z","v":18168,"vw":75.507018},{"c":75.27,"h":75.47,"l":75.24,"n":280,"o":75.47,"t":"2026-10-12T14:15:00Z","v":9572,"vw":75.321963},{"c":75.425,"h":75.425,"l":75.265,"n":387,"o":75.275,"t":"2026-10-12T14:30:00Z","v":21959,"vw":75.296815},{"c":75.555,"h":75.57,"l":75.33,"n":497,"o":75.41,"t":"2026-10-12T14:45:00Z","v":18163,"vw":75.440017},{"c":75.62,"h":75.75,"l":75.4405,"n":459,"o":75.52,"t":"2026-10-12T15:00:00Z","v":16077,"vw":75.619702},{"c":75.605,"h":75.625,"l":75.47,"n":452,"o":75.6,"t":"2026-10-12T15:15:00Z","v":17212,"vw":75.540043},{"c":75.62,"h":75.73,"l":75.58,"n":470,"o":75.6,"t":"2026-10-12T15:30:00Z","v":12960,"vw":75.66387},{"c":75.72,"h":75.75,"l":75.605,"n":364,"o":75.64,"t":"2026-10-12T15:45:00Z","v":11360,"vw":75.683351},{"c":75.8,"h":75.8,"l":75.69,"n":423,"o":75.76,"t":"2026-10-12T16:00:00Z","v":15363,"vw":75.737293},{"c":75.87,"h":75.875,"l":75.69,"n":439,"o":75.83,"t":"2026-10-12T16:15:00Z","v":17601,"vw":75.780304},{"c":75.94,"h":75.975,"l":75.83,"n":399,"o":75.83,"t":"2026-10-12T16:30:00Z","v":15526,"vw":75.902476},{"c":75.9,"h":75.91,"l":75.81,"n":503,"o":75.89,"t":"2026-10-12T16:45:00Z","v":24252,"vw":75.86818},{"c":75.89,"h":75.915,"l":75.83,"n":401,"o":75.915,"t":"2026-10-12T17:00:00Z","v":13619,"vw":75.875207},{"c":75.99,"h":76.065,"l":75.91,"n":501,"o":75.91,"t":"2026-10-12T17:15:00Z","v":16428,"vw":75.980255},{"c":76.02,"h":76.1016,"l":75.96,"n":451,"o":75.99,"t":"2026-10-12T17:30:00Z","v":16234,"vw":76.032864},{"c":76.09,"h":76.12,"l":75.88,"n":642,"o":76.01,"t":"2026-10-12T17:45:00Z","v":24910,"vw":75.953435},{"c":76.01,"h":76.11,"l":75.935,"n":649,"o":76.09,"t":"2026-10-12T18:00:00Z","v":24771,"vw":76.017703},{"c":75.75,"h":76.015,"l":75.75,"n":534,"o":76.01,"t":"2026-10-12T18:15:00Z","v":21164,"vw":75.909942},{"c":75.76,"h":75.9,"l":75.76,"n":712,"o":75.775,"t":"2026-10-12T18:30:00Z","v":28204,"vw":75.835414},{"c":76.075,"h":76.09,"l":75.8,"n":688,"o":75.82,"t":"2026-10-12T18:45:00Z","v":28966,"vw":75.930174},{"c":76.255,"h":76.35,"l":76.01,"n":1116,"o":76.07,"t":"2026-10-12T19:00:00Z","v":50717,"vw":76.133078},{"c":75.935,"h":76.345,"l":75.91,"n":1496,"o":76.28,"t":"2026-10-12T19:15:00Z","v":80753,"vw":76.138417},{"c":76.165,"h":76.18,"l":75.9,"n":2029,"o":75.94,"t":"2026-10-12T19:30:00Z","v":70479,"vw":75.977555},{"c":76.255,"h":76.39,"l":76.09,"n":4138,"o":76.165,"t":"2026-10-12T19:45:00Z","v":226844,"vw":76.253767},{"c":76.24,"h":76.24,"l":76.24,"n":41,"o":76.24,"t":"2026-10-12T20:00:00Z","v":203326,"vw":76.24},{"c":76.15,"h":76.15,"l":76.15,"n":16,"o":76.15,"t":"2026-10-13T08:15:00Z","v":411,"vw":76.15},{"c":76.41,"h":76.41,"l":76.41,"n":8,"o":76.41,"t":"2026-10-13T11:00:00Z","v":341,"vw":76.41},{"c":76.04,"h":76.71,"l":76,"n":260,"o":76.7,"t":"2026-10-13T13:30:00Z","v":20312,"vw":76.439456},{"c":75.72,"h":76.2,"l":75.6,"n":354,"o":76.2,"t":"2026-10-13T13:45:00Z","v":11707,"vw":75.918616},{"c":75.28,"h":75.7,"l":74.985,"n":663,"o":75.5201,"t":"2026-10-13T14:00:00Z","v":30902,"vw":75.155778},{"c":75.375,"h":75.46,"l":75.14,"n":489,"o":75.165,"t":"2026-10-13T14:15:00Z","v":12936,"vw":75.330683},{"c":75.55,"h":75.56,"l":75.37,"n":546,"o":75.41,"t":"2026-10-13T14:30:00Z","v":15126,"vw":75.449548},{"c":75.83,"h":75.83,"l":75.545,"n":637,"o":75.545,"t":"2026-10-13T14:45:00Z","v":21487,"vw":75.697516},{"c":75.83,"h":75.92,"l":75.77,"n":457,"o":75.79,"t":"2026-10-13T15:00:00Z","v":16147,"vw":75.869767},{"c":75.86,"h":75.96,"l":75.81,"n":450,"o":75.84,"t":"2026-10-13T15:15:00Z","v":17286,"vw":75.887153},{"c":76.005,"h":76.13,"l":75.87,"n":546,"o":75.87,"t":"2026-10-13T15:30:00Z","v":27411,"vw":76.007219},{"c":76.1,"h":76.13,"l":75.84,"n":548,"o":76.05,"t":"2026-10-13T15:45:00Z","v":26971,"vw":75.952775},{"c":76.135,"h":76.25,"l":75.98,"n":459,"o":76.09,"t":"2026-10-13T16:00:00Z","v":19560,"vw":76.075377},{"c":76.105,"h":76.23,"l":76.015,"n":542,"o":76.0923,"t":"2026-10-13T16:15:00Z","v":23954,"vw":76.117833},{"c":76.32,"h":76.32,"l":76.055,"n":404,"o":76.105,"t":"2026-10-13T16:30:00Z","v":15461,"vw":76.201357},{"c":76.33,"h":76.33,"l":76.215,"n":484,"o":76.31,"t":"2026-10-13T16:45:00Z","v":14323,"vw":76.27199},{"c":76.115,"h":76.3,"l":76.115,"n":469,"o":76.3,"t":"2026-10-13T17:00:00Z","v":15078,"vw":76.188332},{"c":76.01,"h":76.12,"l":75.92,"n":591,"o":76.12,"t":"2026-10-13T17:15:00Z","v":16630,"vw":75.977819},{"c":76.12,"h":76.18,"l":76.01,"n":551,"o":76.01,"t":"2026-10-13T17:30:00Z","v":15634,"vw":76.102669},{"c":76,"h":76.115,"l":75.91,"n":400,"o":76.115,"t":"2026-10-13T17:45:00Z","v":8055,"vw":75.985341},{"c":76.23,"h":76.275,"l":76.03,"n":550,"o":76.03,"t":"2026-10-13T18:00:00Z","v":19692,"vw":76.171062},{"c":76.37,"h":76.55,"l":76.23,"n":742,"o":76.23,"t":"2026-10-13T18:15:00Z","v":31965,"vw":76.374314},{"c":76.54,"h":76.55,"l":76.3576,"n":636,"o":76.39,"t":"2026-10-13T18:30:00Z","v":24841,"vw":76.450085},{"c":76.5,"h":76.62,"l":76.47,"n":773,"o":76.55,"t":"2026-10-13T18:45:00Z","v":29484,"vw":76.538522},{"c":76.38,"h":76.55,"l":76.3,"n":744,"o":76.53,"t":"2026-10-13T19:00:00Z","v":23701,"vw":76.417892},{"c":76.29,"h":76.42,"l":76.23,"n":792,"o":76.37,"t":"2026-10-13T19:15:00Z","v":28907,"vw":76.302123},{"c":76.21,"h":76.34,"l":76.19,"n":1165,"o":76.31,"t":"2026-10-13T19:30:00Z","v":48024,"vw":76.258084},{"c":76.34,"h":76.35,"l":75.99,"n":3409,"o":76.225,"t":"2026-10-13T19:45:00Z","v":194083,"vw":76.147906},{"c":76.32,"h":76.32,"l":76.31,"n":50,"o":76.31,"t":"2026-10-13T20:00:00Z","v":366517,"vw":76.31975},{"c":76.4,"h":76.7,"l":76.25,"n":81,"o":76.7,"t":"2026-10-14T11:15:00Z","v":2691,"vw":76.465118},{"c":75.51,"h":75.51,"l":75.51,"n":2,"o":75.51,"t":"2026-10-14T13:15:00Z","v":392,"vw":75.51},{"c":76.42,"h":76.73,"l":76.0401,"n":193,"o":76.57,"t":"2026-10-14T13:30:00Z","v":14592,"vw":76.232088},{"c":75.775,"h":76.36,"l":75.68,"n":438,"o":76.34,"t":"2026-10-14T13:45:00Z","v":21131,"vw":76.021665},{"c":75.47,"h":75.77,"l":75.42,"n":443,"o":75.77,"t":"2026-10-14T14:00:00Z","v":16727,"vw":75.658655},{"c":75.36,"h":75.5,"l":75.13,"n":502,"o":75.4,"t":"2026-10-14T14:15:00Z","v":32090,"vw":75.32413},{"c":75.39,"h":75.67,"l":75.2775,"n":366,"o":75.45,"t":"2026-10-14T14:30:00Z","v":14259,"vw":75.478698},{"c":75.3,"h":75.47,"l":75.3,"n":685,"o":75.36,"t":"2026-10-14T14:45:00Z","v":24992,"vw":75.35049},{"c":75.3,"h":75.47,"l":75.28,"n":578,"o":75.3012,"t":"2026-10-14T15:00:00Z","v":18438,"vw":75.37288},{"c":75.53,"h":75.59,"l":75.3399,"n":426,"o":75.3399,"t":"2026-10-14T15:15:00Z","v":13538,"vw":75.515306},{"c":75.615,"h":75.65,"l":75.44,"n":336,"o":75.54,"t":"2026-10-14T15:30:00Z","v":9309,"vw":75.571073},{"c":75.61,"h":75.71,"l":75.57,"n":400,"o":75.605,"t":"2026-10-14T15:45:00Z","v":17592,"vw":75.647982},{"c":75.62,"h":75.73,"l":75.55,"n":416,"o":75.585,"t":"2026-10-14T16:00:00Z","v":18962,"vw":75.623257},{"c":75.64,"h":75.75,"l":75.5,"n":531,"o":75.63,"t":"2026-10-14T16:15:00Z","v":24037,"vw":75.604666},{"c":75.67,"h":75.77,"l":75.63,"n":459,"o":75.68,"t":"2026-10-14T16:30:00Z","v":18865,"vw":75.723482},{"c":75.67,"h":75.765,"l":75.62,"n":437,"o":75.7,"t":"2026-10-14T16:45:00Z","v":15135,"vw":75.68979},{"c":75.535,"h":75.69,"l":75.52,"n":352,"o":75.68,"t":"2026-10-14T17:00:00Z","v":12778,"vw":75.589752},{"c":75.66,"h":75.69,"l":75.55,"n":398,"o":75.55,"t":"2026-10-14T17:15:00Z","v":12348,"vw":75.636255},{"c":75.62,"h":75.73,"l":75.58,"n":521,"o":75.66,"t":"2026-10-14T17:30:00Z","v":19154,"vw":75.650239},{"c":75.55,"h":75.655,"l":75.5,"n":516,"o":75.64,"t":"2026-10-14T17:45:00Z","v":15578,"vw":75.559786},{"c":75.665,"h":75.665,"l":75.545,"n":613,"o":75.545,"t":"2026-10-14T18:00:00Z","v":30955,"vw":75.60059},{"c":75.765,"h":75.8,"l":75.655,"n":689,"o":75.68,"t":"2026-10-14T18:15:00Z","v":29477,"vw":75.71978},{"c":75.955,"h":75.98,"l":75.7851,"n":825,"o":75.8,"t":"2026-10-14T18:30:00Z","v":29985,"vw":75.87983},{"c":76.13,"h":76.14,"l":75.955,"n":675,"o":75.955,"t":"2026-10-14T18:45:00Z","v":25545,"vw":76.063377},{"c":76.14,"h":76.23,"l":76.1,"n":1052,"o":76.11,"t":"2026-10-14T19:00:00Z","v":35182,"vw":76.170305},{"c":76.22,"h":76.25,"l":76.02,"n":1215,"o":76.145,"t":"2026-10-14T19:15:00Z","v":42976,"vw":76.121068},{"c":76.17,"h":76.235,"l":76.025,"n":1493,"o":76.235,"t":"2026-10-14T19:30:00Z","v":55609,"vw":76.125994},{"c":76.34,"h":76.42,"l":76.105,"n":4125,"o":76.17,"t":"2026-10-14T19:45:00Z","v":237160,"vw":76.306841},{"c":76.31,"h":76.34,"l":76.31,"n":34,"o":76.34,"t":"2026-10-14T20:00:00Z","v":232563,"vw":76.310014},{"c":76.69,"h":77,"l":76.69,"n":30,"o":77,"t":"2026-10-15T11:45:00Z","v":1823,"vw":76.799846},{"c":76.95,"h":76.95,"l":76.95,"n":18,"o":76.95,"t":"2026-10-15T12:30:00Z","v":205,"vw":76.95},{"c":77.1,"h":77.21,"l":77.06,"n":30,"o":77.21,"t":"2026-10-15T12:45:00Z","v":1837,"vw":77.140523},{"c":76.7,"h":76.7,"l":76.7,"n":3,"o":76.7,"t":"2026-10-15T13:00:00Z","v":521,"vw":76.7},{"c":77.135,"h":77.76,"l":77.11,"n":491,"o":77.66,"t":"2026-10-15T13:30:00Z","v":22122,"vw":77.486243},{"c":77.52,"h":77.73,"l":77.05,"n":1277,"o":77.195,"t":"2026-10-15T13:45:00Z","v":84057,"vw":77.393866},{"c":77.51,"h":77.69,"l":77.36,"n":766,"o":77.54,"t":"2026-10-15T14:00:00Z","v":31240,"vw":77.506637},{"c":77.69,"h":77.81,"l":77.35,"n":736,"o":77.42,"t":"2026-10-15T14:15:00Z","v":33154,"vw":77.529412},{"c":78.02,"h":78.055,"l":77.705,"n":1085,"o":77.71,"t":"2026-10-15T14:30:00Z","v":41461,"vw":77.842031},{"c":78.025,"h":78.085,"l":77.81,"n":673,"o":78.01,"t":"2026-10-15T14:45:00Z","v":18278,"vw":77.968607},{"c":78.35,"h":78.41,"l":77.8,"n":915,"o":78.02,"t":"2026-10-15T15:00:00Z","v":36867,"vw":78.025258},{"c":78.43,"h":78.51,"l":78.27,"n":1042,"o":78.28,"t":"2026-10-15T15:15:00Z","v":48191,"vw":78.377747},{"c":78.565,"h":78.62,"l":78.28,"n":1046,"o":78.44,"t":"2026-10-15T15:30:00Z","v":39376,"vw":78.435831},{"c":78.53,"h":78.7,"l":78.41,"n":1146,"o":78.565,"t":"2026-10-15T15:45:00Z","v":51060,"vw":78.589639},{"c":78.23,"h":78.55,"l":78.2,"n":820,"o":78.53,"t":"2026-10-15T16:00:00Z","v":30676,"vw":78.452019},{"c":78.385,"h":78.395,"l":78.185,"n":856,"o":78.27,"t":"2026-10-15T16:15:00Z","v":27968,"vw":78.261023},{"c":78.145,"h":78.515,"l":78.05,"n":1183,"o":78.38,"t":"2026-10-15T16:30:00Z","v":56157,"vw":78.332664},{"c":78.3,"h":78.365,"l":78.08,"n":714,"o":78.145,"t":"2026-10-15T16:45:00Z","v":30682,"vw":78.217536},{"c":78.21,"h":78.34,"l":78.16,"n":655,"o":78.34,"t":"2026-10-15T17:00:00Z","v":30657,"vw":78.250472},{"c":78.32,"h":78.321,"l":78.2,"n":652,"o":78.21,"t":"2026-10-15T17:15:00Z","v":25968,"vw":78.26624},{"c":78.36,"h":78.375,"l":78.24,"n":652,"o":78.31,"t":"2026-10-15T17:30:00Z","v":26312,"vw":78.29066},{"c":78.67,"h":78.69,"l":78.33,"n":726,"o":78.35,"t":"2026-10-15T17:45:00Z","v":26389,"vw":78.550482},{"c":78.74,"h":78.79,"l":78.53,"n":1154,"o":78.68,"t":"2026-10-15T18:00:00Z","v":107048,"vw":78.666527},{"c":78.635,"h":78.84,"l":78.57,"n":828,"o":78.695,"t":"2026-10-15T18:15:00Z","v":42565,"vw":78.729081},{"c":78.53,"h":78.68,"l":78.5001,"n":1029,"o":78.67,"t":"2026-10-15T18:30:00Z","v":101878,"vw":78.563837},{"c":78.57,"h":78.61,"l":78.48,"n":887,"o":78.5,"t":"2026-10-15T18:45:00Z","v":37849,"vw":78.546747},{"c":78.77,"h":78.9,"l":78.535,"n":1475,"o":78.535,"t":"2026-10-15T19:00:00Z","v":103295,"vw":78.757514},{"c":79.175,"h":79.175,"l":78.74,"n":1670,"o":78.775,"t":"2026-10-15T19:15:00Z","v":118804,"vw":78.900299},{"c":79.25,"h":79.27,"l":79.08,"n":1727,"o":79.14,"t":"2026-10-15T19:30:00Z","v":101990,"vw":79.187308},{"c":78.84,"h":79.28,"l":78.79,"n":5322,"o":79.245,"t":"2026-10-15T19:45:00Z","v":330338,"vw":78.965358},{"c":78.84,"h":78.84,"l":78.84,"n":43,"o":78.84,"t":"2026-10-15T20:00:00Z","v":217977,"vw":78.84},{"c":78.85,"h":78.85,"l":78.85,"n":3,"o":78.85,"t":"2026-10-16T08:30:00Z","v":904,"vw":78.85},{"c":79.3,"h":79.95,"l":79.3,"n":488,"o":79.35,"t":"2026-10-16T13:30:00Z","v":72943,"vw":79.548343},{"c":79.44,"h":79.59,"l":79.23,"n":430,"o":79.39,"t":"2026-10-16T13:45:00Z","v":45850,"vw":79.426611},{"c":78.615,"h":79.52,"l":78.6,"n":567,"o":79.445,"t":"2026-10-16T14:00:00Z","v":68903,"vw":79.176584},{"c":78.44,"h":78.96,"l":78.43,"n":566,"o":78.61,"t":"2026-10-16T14:15:00Z","v":58016,"vw":78.696089},{"c":78.44,"h":78.57,"l":78.16,"n":471,"o":78.395,"t":"2026-10-16T14:30:00Z","v":53210,"vw":78.37276},{"c":77.82,"h":78.61,"l":77.65,"n":1002,"o":78.48,"t":"2026-10-16T14:45:00Z","v":53381,"vw":78.192731},{"c":78.17,"h":78.22,"l":77.61,"n":658,"o":77.69,"t":"2026-10-16T15:00:00Z","v":24792,"vw":77.869178},{"c":77.99,"h":78.54,"l":77.94,"n":888,"o":78.155,"t":"2026-10-16T15:15:00Z","v":41084,"vw":78.247272},{"c":77.875,"h":78,"l":77.84,"n":723,"o":77.89,"t":"2026-10-16T15:30:00Z","v":33399,"vw":77.920138},{"c":77.78,"h":78.18,"l":77.75,"n":992,"o":77.875,"t":"2026-10-16T15:45:00Z","v":63637,"vw":77.991342},{"c":77.735,"h":77.82,"l":77.61,"n":800,"o":77.78,"t":"2026-10-16T16:00:00Z","v":47167,"vw":77.747608},{"c":77.75,"h":78.515,"l":77.63,"n":3297,"o":77.77,"t":"2026-10-16T16:15:00Z","v":398488,"vw":78.194482},{"c":77.83,"h":77.9,"l":77.76,"n":684,"o":77.8,"t":"2026-10-16T16:30:00Z","v":44059,"vw":77.818814},{"c":77.925,"h":77.94,"l":77.69,"n":682,"o":77.8,"t":"2026-10-16T16:45:00Z","v":42615,"vw":77.779241},{"c":77.45,"h":77.84,"l":77.425,"n":591,"o":77.84,"t":"2026-10-16T17:00:00Z","v":26314,"vw":77.561301},{"c":77.26,"h":77.435,"l":77.21,"n":633,"o":77.42,"t":"2026-10-16T17:15:00Z","v":42809,"vw":77.284913},{"c":77.19,"h":77.3,"l":76.9601,"n":713,"o":77.24,"t":"2026-10-16T17:30:00Z","v":44302,"vw":77.190691},{"c":76.87,"h":77.14,"l":76.82,"n":562,"o":77.11,"t":"2026-10-16T17:45:00Z","v":24287,"vw":76.982195},{"c":76.9,"h":76.905,"l":76.72,"n":714,"o":76.88,"t":"2026-10-16T18:00:00Z","v":33202,"vw":76.811738},{"c":76.8,"h":76.89,"l":76.67,"n":691,"o":76.88,"t":"2026-10-16T18:15:00Z","v":26217,"vw":76.755739},{"c":76.955,"h":76.955,"l":76.79,"n":752,"o":76.795,"t":"2026-10-16T18:30:00Z","v":30320,"vw":76.888847},{"c":76.9199,"h":76.94,"l":76.8,"n":879,"o":76.91,"t":"2026-10-16T18:45:00Z","v":32972,"vw":76.871491},{"c":76.505,"h":76.9,"l":76.5,"n":1214,"o":76.89,"t":"2026-10-16T19:00:00Z","v":60619,"vw":76.692174},{"c":76.57,"h":76.77,"l":76.505,"n":1186,"o":76.505,"t":"2026-10-16T19:15:00Z","v":60343,"vw":76.637023},{"c":76.64,"h":76.69,"l":76.49,"n":1890,"o":76.6,"t":"2026-10-16T19:30:00Z","v":98557,"vw":76.578534},{"c":76.67,"h":76.85,"l":76.58,"n":3946,"o":76.645,"t":"2026-10-16T19:45:00Z","v":207263,"vw":76.695049},{"c":76.71,"h":76.71,"l":76.71,"n":41,"o":76.71,"t":"2026-10-16T20:00:00Z","v":201126,"vw":76.71},{"c":76.46,"h":76.46,"l":76.46,"n":7,"o":76.46,"t":"2026-10-19T11:15:00Z","v":238,"vw":76.46},{"c":75.98,"h":76.7,"l":75.98,"n":221,"o":76.12,"t":"2026-10-19T13:30:00Z","v":23085,"vw":76.203354},{"c":76.08,"h":76.35,"l":76.07,"n":389,"o":76.25,"t":"2026-10-19T13:45:00Z","v":30366,"vw":76.188537},{"c":76.25,"h":76.25,"l":75.845,"n":722,"o":76.15,"t":"2026-10-19T14:00:00Z","v":33918,"vw":76.016394},{"c":76.34,"h":76.4199,"l":76.2,"n":789,"o":76.26,"t":"2026-10-19T14:15:00Z","v":48591,"vw":76.307104},{"c":76.11,"h":76.37,"l":76.02,"n":702,"o":76.34,"t":"2026-10-19T14:30:00Z","v":29977,"vw":76.191823},{"c":76.02,"h":76.17,"l":75.94,"n":616,"o":76.11,"t":"2026-10-19T14:45:00Z","v":25245,"vw":76.037124},{"c":76.12,"h":76.12,"l":75.95,"n":665,"o":76.04,"t":"2026-10-19T15:00:00Z","v":23554,"vw":76.035101},{"c":76,"h":76.26,"l":75.97,"n":805,"o":76.125,"t":"2026-10-19T15:15:00Z","v":27536,"vw":76.094709},{"c":76.06,"h":76.09,"l":76,"n":464,"o":76.01,"t":"2026-10-19T15:30:00Z","v":15365,"vw":76.042182},{"c":75.905,"h":76.06,"l":75.86,"n":649,"o":76.06,"t":"2026-10-19T15:45:00Z","v":18608,"vw":75.937561},{"c":75.89,"h":75.935,"l":75.76,"n":692,"o":75.915,"t":"2026-10-19T16:00:00Z","v":23808,"vw":75.86622},{"c":75.96,"h":75.96,"l":75.77,"n":732,"o":75.89,"t":"2026-10-19T16:15:00Z","v":40966,"vw":75.834667},{"c":75.89,"h":75.9999,"l":75.875,"n":593,"o":75.96,"t":"2026-10-19T16:30:00Z","v":19987,"vw":75.924781},{"c":75.76,"h":75.8801,"l":75.63,"n":694,"o":75.88,"t":"2026-10-19T16:45:00Z","v":26759,"vw":75.722417},{"c":75.76,"h":75.79,"l":75.7,"n":624,"o":75.76,"t":"2026-10-19T17:00:00Z","v":21660,"vw":75.751619},{"c":75.83,"h":75.86,"l":75.7501,"n":662,"o":75.79,"t":"2026-10-19T17:15:00Z","v":25997,"vw":75.802355},{"c":75.965,"h":75.965,"l":75.72,"n":689,"o":75.83,"t":"2026-10-19T17:30:00Z","v":20738,"vw":75.795719},{"c":76.085,"h":76.09,"l":75.96,"n":740,"o":75.965,"t":"2026-10-19T17:45:00Z","v":28685,"vw":76.009577},{"c":75.7,"h":76.14,"l":75.67,"n":1112,"o":76.05,"t":"2026-10-19T18:00:00Z","v":47490,"vw":75.87871},{"c":75.91,"h":76,"l":75.6925,"n":984,"o":75.6925,"t":"2026-10-19T18:15:00Z","v":51123,"vw":75.844721},{"c":75.83,"h":75.9699,"l":75.79,"n":876,"o":75.89,"t":"2026-10-19T18:30:00Z","v":35000,"vw":75.883403},{"c":75.725,"h":75.85,"l":75.72,"n":940,"o":75.83,"t":"2026-10-19T18:45:00Z","v":33412,"vw":75.780803},{"c":75.52,"h":75.71,"l":75.43,"n":1069,"o":75.71,"t":"2026-10-19T19:00:00Z","v":34649,"vw":75.574667},{"c":75.69,"h":75.69,"l":75.5,"n":1173,"o":75.52,"t":"2026-10-19T19:15:00Z","v":46201,"vw":75.600028},{"c":75.64,"h":75.825,"l":75.63,"n":1936,"o":75.69,"t":"2026-10-19T19:30:00Z","v":66965,"vw":75.708446},{"c":75.66,"h":75.8675,"l":75.57,"n":4164,"o":75.64,"t":"2026-10-19T19:45:00Z","v":225783,"vw":75.717252},{"c":75.65,"h":75.65,"l":75.64,"n":55,"o":75.64,"t":"2026-10-19T20:00:00Z","v":224761,"vw":75.649991},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-19T20:30:00Z","v":326,"vw":75.65},{"c":75.49,"h":75.49,"l":75.49,"n":9,"o":75.49,"t":"2026-10-20T12:00:00Z","v":303,"vw":75.49},{"c":77.285,"h":77.305,"l":76.17,"n":313,"o":76.57,"t":"2026-10-20T13:30:00Z","v":39370,"vw":76.650493},{"c":77.645,"h":77.83,"l":77.275,"n":428,"o":77.28,"t":"2026-10-20T13:45:00Z","v":46643,"vw":77.725065},{"c":77.4089,"h":78.02,"l":77.24,"n":920,"o":77.645,"t":"2026-10-20T14:00:00Z","v":54223,"vw":77.658587},{"c":77.85,"h":77.85,"l":77.1,"n":797,"o":77.355,"t":"2026-10-20T14:15:00Z","v":62140,"vw":77.373241},{"c":77.975,"h":78.11,"l":77.8,"n":667,"o":77.8,"t":"2026-10-20T14:30:00Z","v":32772,"vw":78.007153},{"c":78.31,"h":78.355,"l":77.94,"n":726,"o":77.98,"t":"2026-10-20T14:45:00Z","v":37592,"vw":78.132146},{"c":78.22,"h":78.59,"l":78.22,"n":627,"o":78.28,"t":"2026-10-20T15:00:00Z","v":33336,"vw":78.378051},{"c":78.475,"h":78.56,"l":78.255,"n":734,"o":78.255,"t":"2026-10-20T15:15:00Z","v":32793,"vw":78.446671},{"c":78.395,"h":78.53,"l":78.2758,"n":802,"o":78.475,"t":"2026-10-20T15:30:00Z","v":34838,"vw":78.407507},{"c":78.485,"h":78.55,"l":78.39,"n":536,"o":78.39,"t":"2026-10-20T15:45:00Z","v":30974,"vw":78.452019},{"c":78.54,"h":78.686,"l":78.35,"n":738,"o":78.4925,"t":"2026-10-20T16:00:00Z","v":31083,"vw":78.530217},{"c":78.415,"h":78.65,"l":78.285,"n":697,"o":78.5349,"t":"2026-10-20T16:15:00Z","v":30639,"vw":78.499866},{"c":78.4,"h":78.45,"l":78.205,"n":614,"o":78.42,"t":"2026-10-20T16:30:00Z","v":31107,"vw":78.301656},{"c":78.38,"h":78.43,"l":78.3306,"n":489,"o":78.4,"t":"2026-10-20T16:45:00Z","v":22568,"vw":78.385833},{"c":78.54,"h":78.54,"l":78.24,"n":918,"o":78.365,"t":"2026-10-20T17:00:00Z","v":82267,"vw":78.374896},{"c":78.53,"h":78.695,"l":78.41,"n":576,"o":78.575,"t":"2026-10-20T17:15:00Z","v":20615,"vw":78.550364},{"c":78.55,"h":78.675,"l":78.5,"n":605,"o":78.58,"t":"2026-10-20T17:30:00Z","v":22815,"vw":78.577677},{"c":78.58,"h":78.64,"l":78.56,"n":455,"o":78.57,"t":"2026-10-20T17:45:00Z","v":19146,"vw":78.581377},{"c":79.12,"h":79.12,"l":78.53,"n":922,"o":78.56,"t":"2026-10-20T18:00:00Z","v":62676,"vw":78.80352},{"c":78.76,"h":79.11,"l":78.76,"n":692,"o":79.1,"t":"2026-10-20T18:15:00Z","v":34224,"vw":78.954647},{"c":78.68,"h":78.825,"l":78.57,"n":869,"o":78.74,"t":"2026-10-20T18:30:00Z","v":59802,"vw":78.735399},{"c":78.595,"h":78.73,"l":78.57,"n":744,"o":78.7,"t":"2026-10-20T18:45:00Z","v":46153,"vw":78.666232},{"c":78.58,"h":78.6,"l":78.42,"n":907,"o":78.57,"t":"2026-10-20T19:00:00Z","v":43150,"vw":78.512613},{"c":78.5888,"h":78.685,"l":78.48,"n":846,"o":78.57,"t":"2026-10-20T19:15:00Z","v":41699,"vw":78.570916},{"c":78.825,"h":78.95,"l":78.6,"n":1433,"o":78.62,"t":"2026-10-20T19:30:00Z","v":70736,"vw":78.813641},{"c":78.97,"h":79.2,"l":78.795,"n":4099,"o":78.825,"t":"2026-10-20T19:45:00Z","v":274057,"vw":79.013756},{"c":78.96,"h":78.96,"l":78.96,"n":50,"o":78.96,"t":"2026-10-20T20:00:00Z","v":233835,"vw":78.96},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-20T20:30:00Z","v":1250,"vw":78.96},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-20T23:45:00Z","v":101,"vw":78.97},{"c":78.91,"h":78.91,"l":78.91,"n":1,"o":78.91,"t":"2026-10-21T11:30:00Z","v":100,"vw":78.91},{"c":77.55,"h":77.55,"l":77.55,"n":21,"o":77.55,"t":"2026-10-21T12:45:00Z","v":425,"vw":77.55},{"c":79.57,"h":79.74,"l":78,"n":756,"o":78.02,"t":"2026-10-21T13:30:00Z","v":47816,"vw":79.079028},{"c":79.41,"h":79.95,"l":79.33,"n":878,"o":79.4601,"t":"2026-10-21T13:45:00Z","v":51705,"vw":79.705697},{"c":78.5201,"h":79.405,"l":78.345,"n":720,"o":79.405,"t":"2026-10-21T14:00:00Z","v":41062,"vw":78.762514},{"c":78.6,"h":78.94,"l":78.57,"n":481,"o":78.77,"t":"2026-10-21T14:15:00Z","v":31748,"vw":78.743793},{"c":78.68,"h":79.07,"l":78.6244,"n":487,"o":78.65,"t":"2026-10-21T14:30:00Z","v":15846,"vw":78.827383},{"c":78.44,"h":78.745,"l":78.44,"n":941,"o":78.66,"t":"2026-10-21T14:45:00Z","v":27403,"vw":78.59389},{"c":78.305,"h":78.3835,"l":78.22,"n":835,"o":78.3625,"t":"2026-10-21T15:00:00Z","v":22416,"vw":78.314746},{"c":78.47,"h":78.47,"l":78.28,"n":729,"o":78.31,"t":"2026-10-21T15:15:00Z","v":15990,"vw":78.366288},{"c":78.28,"h":78.475,"l":78.26,"n":647,"o":78.46,"t":"2026-10-21T15:30:00Z","v":13438,"vw":78.385421},{"c":78.4,"h":78.4101,"l":78.2401,"n":794,"o":78.2401,"t":"2026-10-21T15:45:00Z","v":21311,"vw":78.358262},{"c":78.58,"h":78.65,"l":78.395,"n":769,"o":78.395,"t":"2026-10-21T16:00:00Z","v":17544,"vw":78.55614},{"c":78.5801,"h":78.62,"l":78.535,"n":631,"o":78.565,"t":"2026-10-21T16:15:00Z","v":13999,"vw":78.585834},{"c":78.55,"h":78.71,"l":78.47,"n":814,"o":78.5801,"t":"2026-10-21T16:30:00Z","v":16019,"vw":78.577593},{"c":78.69,"h":78.77,"l":78.53,"n":699,"o":78.53,"t":"2026-10-21T16:45:00Z","v":22974,"vw":78.597661},{"c":78.68,"h":78.78,"l":78.61,"n":653,"o":78.65,"t":"2026-10-21T17:00:00Z","v":14411,"vw":78.687973},{"c":78.73,"h":78.74,"l":78.65,"n":486,"o":78.655,"t":"2026-10-21T17:15:00Z","v":10247,"vw":78.688281},{"c":78.76,"h":78.77,"l":78.65,"n":903,"o":78.715,"t":"2026-10-21T17:30:00Z","v":26940,"vw":78.689128},{"c":78.82,"h":78.845,"l":78.705,"n":760,"o":78.72,"t":"2026-10-21T17:45:00Z","v":20271,"vw":78.778384},{"c":78.95,"h":79.02,"l":78.81,"n":877,"o":78.82,"t":"2026-10-21T18:00:00Z","v":19364,"vw":78.913275},{"c":78.9,"h":78.97,"l":78.86,"n":779,"o":78.93,"t":"2026-10-21T18:15:00Z","v":18664,"vw":78.9167},{"c":78.76,"h":78.93,"l":78.68,"n":1313,"o":78.87,"t":"2026-10-21T18:30:00Z","v":38307,"vw":78.798692},{"c":78.37,"h":78.75,"l":78.37,"n":1062,"o":78.75,"t":"2026-10-21T18:45:00Z","v":19606,"vw":78.634201},{"c":78.01,"h":78.37,"l":77.96,"n":1251,"o":78.35,"t":"2026-10-21T19:00:00Z","v":27299,"vw":78.162808},{"c":78.355,"h":78.37,"l":78,"n":1155,"o":78,"t":"2026-10-21T19:15:00Z","v":32273,"vw":78.124635},{"c":78.55,"h":78.565,"l":78.245,"n":1878,"o":78.35,"t":"2026-10-21T19:30:00Z","v":54534,"vw":78.410227},{"c":78.68,"h":78.755,"l":78.51,"n":6058,"o":78.54,"t":"2026-10-21T19:45:00Z","v":219294,"vw":78.660501},{"c":78.68,"h":78.68,"l":78.68,"n":43,"o":78.68,"t":"2026-10-21T20:00:00Z","v":148193,"vw":78.68},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-21T20:30:00Z","v":1962,"vw":78.68},{"c":78.78,"h":78.78,"l":78.78,"n":2,"o":78.78,"t":"2026-10-21T22:15:00Z","v":330,"vw":78.78},{"c":78.76,"h":79.15,"l":78.76,"n":17,"o":79.15,"t":"2026-10-22T11:15:00Z","v":1050,"vw":78.919881},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-10-22T11:30:00Z","v":199,"vw":79},{"c":79,"h":79.26,"l":79,"n":9,"o":79.26,"t":"2026-10-22T11:45:00Z","v":480,"vw":79.156627},{"c":79,"h":79.2,"l":78.5,"n":12,"o":78.5,"t":"2026-10-22T12:15:00Z","v":1337,"vw":78.968241},{"c":79,"h":79.26,"l":79,"n":8,"o":79.26,"t":"2026-10-22T12:45:00Z","v":606,"vw":79.13},{"c":79.06,"h":79.54,"l":78.46,"n":335,"o":79.54,"t":"2026-10-22T13:30:00Z","v":14857,"vw":79.006266},{"c":79.45,"h":79.65,"l":79.115,"n":847,"o":79.215,"t":"2026-10-22T13:45:00Z","v":39964,"vw":79.380071},{"c":80.17,"h":80.27,"l":79.42,"n":1207,"o":79.45,"t":"2026-10-22T14:00:00Z","v":42530,"vw":79.834675},{"c":80.44,"h":80.53,"l":80.17,"n":941,"o":80.2238,"t":"2026-10-22T14:15:00Z","v":23414,"vw":80.345476},{"c":80.48,"h":80.79,"l":80.2275,"n":1061,"o":80.48,"t":"2026-10-22T14:30:00Z","v":28520,"vw":80.451693},{"c":80.67,"h":80.6808,"l":80.4019,"n":879,"o":80.4019,"t":"2026-10-22T14:45:00Z","v":28817,"vw":80.517213},{"c":80.76,"h":80.8,"l":80.58,"n":786,"o":80.67,"t":"2026-10-22T15:00:00Z","v":16217,"vw":80.704829},{"c":81.075,"h":81.15,"l":80.65,"n":1105,"o":80.73,"t":"2026-10-22T15:15:00Z","v":35746,"vw":80.858357},{"c":81.06,"h":81.27,"l":81.02,"n":784,"o":81.065,"t":"2026-10-22T15:30:00Z","v":24720,"vw":81.157594},{"c":81.24,"h":81.24,"l":81.04,"n":780,"o":81.24,"t":"2026-10-22T15:45:00Z","v":19619,"vw":81.141362},{"c":81.1375,"h":81.28,"l":81.1,"n":883,"o":81.24,"t":"2026-10-22T16:00:00Z","v":22615,"vw":81.180434},{"c":81.09,"h":81.16,"l":81,"n":917,"o":81.145,"t":"2026-10-22T16:15:00Z","v":22418,"vw":81.08023},{"c":80.6,"h":81.14,"l":80.55,"n":971,"o":81.09,"t":"2026-10-22T16:30:00Z","v":21801,"vw":80.810519},{"c":80.76,"h":80.815,"l":80.56,"n":734,"o":80.6,"t":"2026-10-22T16:45:00Z","v":14904,"vw":80.694607},{"c":80.595,"h":80.71,"l":80.49,"n":586,"o":80.71,"t":"2026-10-22T17:00:00Z","v":12429,"vw":80.584834},{"c":80.54,"h":80.59,"l":80.41,"n":843,"o":80.585,"t":"2026-10-22T17:15:00Z","v":14590,"vw":80.510552},{"c":81,"h":81.04,"l":80.5,"n":1005,"o":80.54,"t":"2026-10-22T17:30:00Z","v":46372,"vw":80.816182},{"c":81.015,"h":81.18,"l":80.97,"n":723,"o":81,"t":"2026-10-22T17:45:00Z","v":35830,"vw":81.0629},{"c":80.97,"h":81.06,"l":80.68,"n":881,"o":81.015,"t":"2026-10-22T18:00:00Z","v":47961,"vw":80.966307},{"c":81.14,"h":81.23,"l":80.91,"n":644,"o":80.91,"t":"2026-10-22T18:15:00Z","v":24681,"vw":81.101047},{"c":81.335,"h":81.41,"l":81.14,"n":935,"o":81.185,"t":"2026-10-22T18:30:00Z","v":45735,"vw":81.312249},{"c":81.345,"h":81.4,"l":81.23,"n":791,"o":81.335,"t":"2026-10-22T18:45:00Z","v":39228,"vw":81.338736},{"c":81.575,"h":81.63,"l":81.23,"n":1149,"o":81.345,"t":"2026-10-22T19:00:00Z","v":47576,"vw":81.445534},{"c":81.58,"h":81.725,"l":81.5,"n":1402,"o":81.575,"t":"2026-10-22T19:15:00Z","v":64652,"vw":81.616934},{"c":81.23,"h":81.56,"l":81.19,"n":1800,"o":81.56,"t":"2026-10-22T19:30:00Z","v":105609,"vw":81.352668},{"c":81.66,"h":81.83,"l":81.12,"n":4406,"o":81.25,"t":"2026-10-22T19:45:00Z","v":258949,"vw":81.594208},{"c":81.66,"h":81.66,"l":81.66,"n":44,"o":81.66,"t":"2026-10-22T20:00:00Z","v":165301,"vw":81.66},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-22T20:30:00Z","v":238,"vw":81.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1600348403635683,"strike":102.99303192728634,"iv":0.7119083845148492,"gamma":0.014357364853845776,"theta":-0.06717933505507145,"vega":0.05349680782485229,"rho":0.008543637632784234,"breakevenPct":27.544779289309226},{"delta":0.2,"premium":1.187416777629827,"strike":93.28229027962716,"iv":0.49639560585885484,"gamma":0.02462623169107856,"theta":-0.05597723035952064,"vega":0.06394087882822903,"rho":0.01158879883407432,"breakevenPct":15.686636122038934},{"delta":0.25,"premium":1.455060524546066,"strike":89.97646267652992,"iv":0.4509248823133826,"gamma":0.030646603900470745,"theta":-0.05883671822461332,"vega":0.07307437794216542,"rho":0.014519158111845305,"breakevenPct":11.966107275380846},{"delta":0.3,"premium":1.8165265635507732,"strike":88.29522528581036,"iv":0.43841647612642903,"gamma":0.03397545393409549,"theta":-0.06145944855413584,"vega":0.07838708809683927,"rho":0.017422126996650772,"breakevenPct":10.34992878932297},{"delta":0.35,"premium":2.1779926025554803,"strike":86.61398789509079,"iv":0.42590806993947544,"gamma":0.03730430396772024,"theta":-0.06408217888365837,"vega":0.08369979825151311,"rho":0.02032509588145624,"breakevenPct":8.733750303265097},{"delta":0.4,"premium":2.5486486486486486,"strike":84.95173745173746,"iv":0.41436718146718143,"gamma":0.04048262548262548,"theta":-0.06673127413127414,"vega":0.08885791505791506,"rho":0.023223378918764477,"breakevenPct":7.152077027168883},{"delta":0.45,"premium":3.1398648648648644,"strike":83.74517374517374,"iv":0.42604671814671813,"gamma":0.04004826254826255,"theta":-0.07001312741312742,"vega":0.09030579150579152,"rho":0.02600920161613911,"breakevenPct":6.3985287901526045},{"delta":0.5,"premium":3.7310810810810806,"strike":82.53861003861005,"iv":0.4377262548262548,"gamma":0.03961389961389962,"theta":-0.0732949806949807,"vega":0.09175366795366796,"rho":0.028795024313513745,"breakevenPct":5.644980553136326},{"delta":0.55,"premium":4.393353783231084,"strike":81.26278118609407,"iv":0.44087137014314925,"gamma":0.038709202453987734,"theta":-0.07310306748466258,"vega":0.09041431492842536,"rho":0.0315269629786526,"breakevenPct":4.893625972722454},{"delta":0.6,"premium":5.0537735849056595,"strike":79.98820754716981,"iv":0.44328490566037737,"gamma":0.03781320754716981,"theta":-0.0727051886792453,"vega":0.08894150943396227,"rho":0.03426011263610399,"breakevenPct":4.141539471069646},{"delta":0.65,"premium":5.368238993710691,"strike":79.00550314465409,"iv":0.4086937106918239,"gamma":0.03891383647798742,"theta":-0.06480424528301887,"vega":0.08406729559748427,"rho":0.037239626897119855,"breakevenPct":3.3232208405152823},{"delta":0.7,"premium":5.682704402515722,"strike":78.02279874213836,"iv":0.37410251572327047,"gamma":0.04001446540880503,"theta":-0.05690330188679246,"vega":0.0791930817610063,"rho":0.040219141158135706,"breakevenPct":2.50490220996092},{"delta":0.75,"premium":6.291284403669724,"strike":76.90366972477064,"iv":0.35531834862385325,"gamma":0.03847706422018349,"theta":-0.05031467889908257,"vega":0.07249724770642202,"rho":0.04300659529777342,"breakevenPct":1.879689111487101},{"delta":0.8,"premium":7.234199796126402,"strike":75.62945973496431,"iv":0.3545028542303772,"gamma":0.03394087665647298,"theta":-0.045217838939857286,"vega":0.06373068297655453,"rho":0.04557572468404965,"breakevenPct":1.473989139224501},{"delta":0.85,"premium":9.975179856115103,"strike":72.7248201438849,"iv":0.4319111510791365,"gamma":0.023600359712230234,"theta":-0.046249280575539564,"vega":0.053666546762589945,"rho":0.04681424080261385,"breakevenPct":1.2735733529267772},{"delta":0.9,"premium":11.349193548387097,"strike":71.02667493796525,"iv":0.40795297766749383,"gamma":0.017967493796526054,"theta":-0.03487233250620348,"vega":0.03936861042183623,"rho":0.04905386944084233,"breakevenPct":0.8766452196330705}],"put":[{"delta":0.1,"premium":0.8140213605469266,"strike":65.36781084047395,"iv":0.6763073751199092,"gamma":0.011182203296989745,"theta":-0.04607377775088608,"vega":0.04002716228396411,"rho":-0.007348919047764385,"breakevenPct":20.948090276846642},{"delta":0.15,"premium":1.4617360900017107,"strike":67.45721319355391,"iv":0.7425242221022079,"gamma":0.01366184074492582,"theta":-0.06717969884284786,"vega":0.053503456211144204,"rho":-0.011152147091926613,"breakevenPct":19.18261437233382},{"delta":0.2,"premium":1.6308720273089912,"strike":72.25484459616106,"iv":0.5854274456979246,"gamma":0.02071909234223958,"theta":-0.06292924790954182,"vega":0.06437153169466849,"rho":-0.014575279229025292,"breakevenPct":13.51460621007583},{"delta":0.25,"premium":2.2130952380952382,"strike":74.2357910906298,"iv":0.5882990783410138,"gamma":0.023321812596006145,"theta":-0.07140691244239632,"vega":0.07282918586789555,"rho":-0.018318410477723895,"breakevenPct":11.801743996406364},{"delta":0.3,"premium":2.635475352112676,"strike":76.32482394366197,"iv":0.5551536971830986,"gamma":0.027267605633802816,"theta":-0.07321021126760564,"vega":0.07975651408450704,"rho":-0.02196421177458593,"breakevenPct":9.76077811468369},{"delta":0.35,"premium":3.043322784810126,"strike":78.2373417721519,"iv":0.5161906329113924,"gamma":0.031050253164556958,"theta":-0.07206544303797469,"vega":0.08482860759493671,"rho":-0.025595155016102624,"breakevenPct":7.9181741521653475},{"delta":0.4,"premium":3.565474683544304,"strike":79.81962025316456,"iv":0.49986151898734177,"gamma":0.03351860759493671,"theta":-0.07263506329113924,"vega":0.0887526582278481,"rho":-0.029295691681466767,"breakevenPct":6.619953992627655},{"delta":0.45,"premium":4.220566361556064,"strike":81.26716247139588,"iv":0.493387528604119,"gamma":0.03461098398169336,"theta":-0.07264931350114416,"vega":0.09051784897025172,"rho":-0.03308144420478895,"breakevenPct":5.649527173842981},{"delta":0.5,"premium":4.977162162162163,"strike":82.73310810810811,"iv":0.4933290540540541,"gamma":0.03507364864864865,"theta":-0.07310351351351352,"vega":0.09167878378378379,"rho":-0.03693710570834866,"breakevenPct":4.78086462656631},{"delta":0.55,"premium":6.260945945945946,"strike":84.42229729729729,"iv":0.5254236486486487,"gamma":0.03270878378378378,"theta":-0.07675216216216216,"vega":0.0908004054054054,"rho":-0.04116095621773937,"breakevenPct":4.284409317473239},{"delta":0.6,"premium":7.373576455534228,"strike":86.05246321177223,"iv":0.5293695457453614,"gamma":0.03126852207293666,"theta":-0.0740848368522073,"vega":0.08765834932821498,"rho":-0.04526595277491434,"breakevenPct":3.6506407589541965},{"delta":0.65,"premium":8.397248880358285,"strike":87.65195137555982,"iv":0.5186849648112604,"gamma":0.030308829174664105,"theta":-0.06813474088291747,"vega":0.08333973128598848,"rho":-0.04930917417759422,"breakevenPct":2.9455026999736296},{"delta":0.7,"premium":9.42092130518234,"strike":89.2514395393474,"iv":0.5080003838771593,"gamma":0.029349136276391553,"theta":-0.06218464491362765,"vega":0.079021113243762,"rho":-0.05335239558027409,"breakevenPct":2.2403646409930635},{"delta":0.75,"premium":11.280188679245281,"strike":91.56839622641509,"iv":0.5189035377358491,"gamma":0.02654740566037736,"theta":-0.056859198113207554,"vega":0.07254575471698113,"rho":-0.05802785963743495,"breakevenPct":1.6798829939140199},{"delta":0.8,"premium":13.874528301886794,"strike":94.51650943396227,"iv":0.5487974056603774,"gamma":0.022125235849056603,"theta":-0.05208325471698113,"vega":0.06417311320754716,"rho":-0.06325950708237232,"breakevenPct":1.2466554836205277},{"delta":0.85,"premium":18.86436781609195,"strike":99.80459770114942,"iv":0.6224057471264367,"gamma":0.016307126436781613,"theta":-0.04803287356321839,"vega":0.0536712643678161,"rho":-0.07036446419553559,"breakevenPct":0.8814231140613797},{"delta":0.9,"premium":24.408333333333314,"strike":105.72916666666664,"iv":0.6588124999999995,"gamma":0.011595833333333338,"theta":-0.03546666666666662,"vega":0.040408333333333324,"rho":-0.07792166557929885,"breakevenPct":0.4153400277573679}]},"raw":{"call":[{"delta":0.15,"premium":1.1600348403635683,"strike":102.99303192728634,"iv":0.7119083845148492,"gamma":0.014357364853845776,"theta":-0.06717933505507145,"vega":0.05349680782485229,"rho":0.008543637632784234,"breakevenPct":27.544779289309226},{"delta":0.2,"premium":1.187416777629827,"strike":93.28229027962716,"iv":0.49639560585885484,"gamma":0.02462623169107856,"theta":-0.05597723035952064,"vega":0.06394087882822903,"rho":0.01158879883407432,"breakevenPct":15.686636122038934},{"delta":0.25,"premium":1.455060524546066,"strike":89.97646267652992,"iv":0.4509248823133826,"gamma":0.030646603900470745,"theta":-0.05883671822461332,"vega":0.07307437794216542,"rho":0.014519158111845305,"breakevenPct":11.966107275380846},{"delta":0.3,"premium":1.8165265635507732,"strike":88.29522528581036,"iv":0.43841647612642903,"gamma":0.03397545393409549,"theta":-0.06145944855413584,"vega":0.07838708809683927,"rho":0.017422126996650772,"breakevenPct":10.34992878932297},{"delta":0.35,"premium":2.1779926025554803,"strike":86.61398789509079,"iv":0.42590806993947544,"gamma":0.03730430396772024,"theta":-0.06408217888365837,"vega":0.08369979825151311,"rho":0.02032509588145624,"breakevenPct":8.733750303265097},{"delta":0.4,"premium":2.5486486486486486,"strike":84.95173745173746,"iv":0.41436718146718143,"gamma":0.04048262548262548,"theta":-0.06673127413127414,"vega":0.08885791505791506,"rho":0.023223378918764477,"breakevenPct":7.152077027168883},{"delta":0.45,"premium":3.1398648648648644,"strike":83.74517374517374,"iv":0.42604671814671813,"gamma":0.04004826254826255,"theta":-0.07001312741312742,"vega":0.09030579150579152,"rho":0.02600920161613911,"breakevenPct":6.3985287901526045},{"delta":0.5,"premium":3.7310810810810806,"strike":82.53861003861005,"iv":0.4377262548262548,"gamma":0.03961389961389962,"theta":-0.0732949806949807,"vega":0.09175366795366796,"rho":0.028795024313513745,"breakevenPct":5.644980553136326},{"delta":0.55,"premium":4.393353783231084,"strike":81.26278118609407,"iv":0.44087137014314925,"gamma":0.038709202453987734,"theta":-0.07310306748466258,"vega":0.09041431492842536,"rho":0.0315269629786526,"breakevenPct":4.893625972722454},{"delta":0.6,"premium":5.0537735849056595,"strike":79.98820754716981,"iv":0.44328490566037737,"gamma":0.03781320754716981,"theta":-0.0727051886792453,"vega":0.08894150943396227,"rho":0.03426011263610399,"breakevenPct":4.141539471069646},{"delta":0.65,"premium":5.368238993710691,"strike":79.00550314465409,"iv":0.4086937106918239,"gamma":0.03891383647798742,"theta":-0.06480424528301887,"vega":0.08406729559748427,"rho":0.037239626897119855,"breakevenPct":3.3232208405152823},{"delta":0.7,"premium":5.682704402515722,"strike":78.02279874213836,"iv":0.37410251572327047,"gamma":0.04001446540880503,"theta":-0.05690330188679246,"vega":0.0791930817610063,"rho":0.040219141158135706,"breakevenPct":2.50490220996092},{"delta":0.75,"premium":6.291284403669724,"strike":76.90366972477064,"iv":0.35531834862385325,"gamma":0.03847706422018349,"theta":-0.05031467889908257,"vega":0.07249724770642202,"rho":0.04300659529777342,"breakevenPct":1.879689111487101},{"delta":0.8,"premium":7.234199796126402,"strike":75.62945973496431,"iv":0.3545028542303772,"gamma":0.03394087665647298,"theta":-0.045217838939857286,"vega":0.06373068297655453,"rho":0.04557572468404965,"breakevenPct":1.473989139224501},{"delta":0.85,"premium":9.975179856115103,"strike":72.7248201438849,"iv":0.4319111510791365,"gamma":0.023600359712230234,"theta":-0.046249280575539564,"vega":0.053666546762589945,"rho":0.04681424080261385,"breakevenPct":1.2735733529267772},{"delta":0.9,"premium":11.349193548387097,"strike":71.02667493796525,"iv":0.40795297766749383,"gamma":0.017967493796526054,"theta":-0.03487233250620348,"vega":0.03936861042183623,"rho":0.04905386944084233,"breakevenPct":0.8766452196330705}],"put":[{"delta":0.1,"premium":0.8140213605469266,"strike":65.36781084047395,"iv":0.6763073751199092,"gamma":0.011182203296989745,"theta":-0.04607377775088608,"vega":0.04002716228396411,"rho":-0.007348919047764385,"breakevenPct":20.948090276846642},{"delta":0.15,"premium":1.4617360900017107,"strike":67.45721319355391,"iv":0.7425242221022079,"gamma":0.01366184074492582,"theta":-0.06717969884284786,"vega":0.053503456211144204,"rho":-0.011152147091926613,"breakevenPct":19.18261437233382},{"delta":0.2,"premium":1.6308720273089912,"strike":72.25484459616106,"iv":0.5854274456979246,"gamma":0.02071909234223958,"theta":-0.06292924790954182,"vega":0.06437153169466849,"rho":-0.014575279229025292,"breakevenPct":13.51460621007583},{"delta":0.25,"premium":2.2130952380952382,"strike":74.2357910906298,"iv":0.5882990783410138,"gamma":0.023321812596006145,"theta":-0.07140691244239632,"vega":0.07282918586789555,"rho":-0.018318410477723895,"breakevenPct":11.801743996406364},{"delta":0.3,"premium":2.635475352112676,"strike":76.32482394366197,"iv":0.5551536971830986,"gamma":0.027267605633802816,"theta":-0.07321021126760564,"vega":0.07975651408450704,"rho":-0.02196421177458593,"breakevenPct":9.76077811468369},{"delta":0.35,"premium":3.043322784810126,"strike":78.2373417721519,"iv":0.5161906329113924,"gamma":0.031050253164556958,"theta":-0.07206544303797469,"vega":0.08482860759493671,"rho":-0.025595155016102624,"breakevenPct":7.9181741521653475},{"delta":0.4,"premium":3.565474683544304,"strike":79.81962025316456,"iv":0.49986151898734177,"gamma":0.03351860759493671,"theta":-0.07263506329113924,"vega":0.0887526582278481,"rho":-0.029295691681466767,"breakevenPct":6.619953992627655},{"delta":0.45,"premium":4.220566361556064,"strike":81.26716247139588,"iv":0.493387528604119,"gamma":0.03461098398169336,"theta":-0.07264931350114416,"vega":0.09051784897025172,"rho":-0.03308144420478895,"breakevenPct":5.649527173842981},{"delta":0.5,"premium":4.977162162162163,"strike":82.73310810810811,"iv":0.4933290540540541,"gamma":0.03507364864864865,"theta":-0.07310351351351352,"vega":0.09167878378378379,"rho":-0.03693710570834866,"breakevenPct":4.78086462656631},{"delta":0.55,"premium":6.260945945945946,"strike":84.42229729729729,"iv":0.5254236486486487,"gamma":0.03270878378378378,"theta":-0.07675216216216216,"vega":0.0908004054054054,"rho":-0.04116095621773937,"breakevenPct":4.284409317473239},{"delta":0.6,"premium":7.373576455534228,"strike":86.05246321177223,"iv":0.5293695457453614,"gamma":0.03126852207293666,"theta":-0.0740848368522073,"vega":0.08765834932821498,"rho":-0.04526595277491434,"breakevenPct":3.6506407589541965},{"delta":0.65,"premium":8.397248880358285,"strike":87.65195137555982,"iv":0.5186849648112604,"gamma":0.030308829174664105,"theta":-0.06813474088291747,"vega":0.08333973128598848,"rho":-0.04930917417759422,"breakevenPct":2.9455026999736296},{"delta":0.7,"premium":9.42092130518234,"strike":89.2514395393474,"iv":0.5080003838771593,"gamma":0.029349136276391553,"theta":-0.06218464491362765,"vega":0.079021113243762,"rho":-0.05335239558027409,"breakevenPct":2.2403646409930635},{"delta":0.75,"premium":11.280188679245281,"strike":91.56839622641509,"iv":0.5189035377358491,"gamma":0.02654740566037736,"theta":-0.056859198113207554,"vega":0.07254575471698113,"rho":-0.05802785963743495,"breakevenPct":1.6798829939140199},{"delta":0.8,"premium":13.874528301886794,"strike":94.51650943396227,"iv":0.5487974056603774,"gamma":0.022125235849056603,"theta":-0.05208325471698113,"vega":0.06417311320754716,"rho":-0.06325950708237232,"breakevenPct":1.2466554836205277},{"delta":0.85,"premium":18.86436781609195,"strike":99.80459770114942,"iv":0.6224057471264367,"gamma":0.016307126436781613,"theta":-0.04803287356321839,"vega":0.0536712643678161,"rho":-0.07036446419553559,"breakevenPct":0.8814231140613797},{"delta":0.9,"premium":24.408333333333314,"strike":105.72916666666664,"iv":0.6588124999999995,"gamma":0.011595833333333338,"theta":-0.03546666666666662,"vega":0.040408333333333324,"rho":-0.07792166557929885,"breakevenPct":0.4153400277573679}]}},"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"}}