{"symbol":"LEN","url":"https://intraalpha.com/companies/LEN","capturedAt":"2026-10-15T20:35:15.436Z","state":"ready","quote":{"symbol":"LEN","last_price":77.69,"prev_close":73.53,"regular_close":77.69,"change":4.16,"change_pct":5.6576,"regular_change":4.16,"regular_change_pct":5.6576,"extended_change":0,"extended_change_pct":0,"bid":77.5,"ask":77.98,"bid_size":100,"ask_size":100,"volume":5674135,"vwap":77.296528,"open":75.825,"high":78.205,"low":75.21,"close":77.69,"trade_count":69464,"last_trade_at":"2026-10-15T20:29:45.767375291Z","last_quote_at":"2026-10-15T20:27:49.10110684Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LEN","fetched_at":"2026-10-15T20:35:14.023415+00:00","name":"Lennar Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Lennar Corporation is a home construction and real estate company based in Fontainebleau, Florida.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":17492804000,"ebitda":1982134000,"pe_ratio":13.93,"peg_ratio":11.3,"book_value":90.62,"dividend_per_share":2,"dividend_yield":0.0267,"eps":5.28,"revenue_ttm":31973077000,"gross_profit_ttm":5120442000,"profit_margin":0.0409,"operating_margin_ttm":0.0569,"return_on_assets_ttm":0.0337,"return_on_equity_ttm":0.0596,"quarterly_earnings_growth":-0.482,"quarterly_revenue_growth":-0.087,"analyst_target_price":77.87,"analyst_number":1,"beta":1.376,"fifty_two_week_high":130.83,"fifty_two_week_low":71.78,"fifty_day_ma":82.22,"two_hundred_day_ma":92.95,"shares_outstanding":207876000,"forward_pe":15.67,"price_to_sales":0.547,"price_to_book":0.911,"ev_to_revenue":0.711,"ev_to_ebitda":12.64},"bars":[{"c":75.7,"h":76.38,"l":75.7,"n":85,"o":75.7073,"t":"2026-10-08T08:00:00Z","v":2619,"vw":75.943946},{"c":75.56,"h":75.8,"l":75.56,"n":12,"o":75.8,"t":"2026-10-08T08:05:00Z","v":655,"vw":75.731429},{"c":75.6,"h":75.6,"l":75.6,"n":1,"o":75.6,"t":"2026-10-08T08:10:00Z","v":200,"vw":75.6},{"c":75.7,"h":75.7,"l":75.7,"n":13,"o":75.7,"t":"2026-10-08T08:25:00Z","v":360,"vw":75.7},{"c":75.31,"h":75.58,"l":75.31,"n":3,"o":75.57,"t":"2026-10-08T08:45:00Z","v":780,"vw":75.404615},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-08T09:35:00Z","v":100,"vw":75.31},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-10-08T09:40:00Z","v":100,"vw":75.43},{"c":75.3,"h":75.4,"l":75.3,"n":25,"o":75.4,"t":"2026-10-08T10:25:00Z","v":1025,"vw":75.331798},{"c":75,"h":75.1,"l":75,"n":33,"o":75.1,"t":"2026-10-08T10:30:00Z","v":1002,"vw":75.045098},{"c":74.74,"h":74.74,"l":74.74,"n":1,"o":74.74,"t":"2026-10-08T10:40:00Z","v":100,"vw":74.74},{"c":75.46,"h":75.46,"l":75.46,"n":19,"o":75.46,"t":"2026-10-08T11:00:00Z","v":290,"vw":75.46},{"c":74.9,"h":75,"l":74.9,"n":26,"o":75,"t":"2026-10-08T11:10:00Z","v":1666,"vw":74.964764},{"c":74.986,"h":74.986,"l":74.986,"n":3,"o":74.986,"t":"2026-10-08T11:25:00Z","v":1506,"vw":74.986},{"c":75.1,"h":75.1,"l":75.1,"n":2,"o":75.1,"t":"2026-10-08T11:30:00Z","v":1018,"vw":75.1},{"c":75.3,"h":75.3,"l":75.3,"n":5,"o":75.3,"t":"2026-10-08T11:40:00Z","v":176,"vw":75.3},{"c":75.28,"h":75.28,"l":75.28,"n":10,"o":75.28,"t":"2026-10-08T11:55:00Z","v":393,"vw":75.28},{"c":75.29,"h":75.29,"l":75.29,"n":1,"o":75.29,"t":"2026-10-08T12:00:00Z","v":100,"vw":75.29},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-08T12:25:00Z","v":200,"vw":75.25},{"c":75.58,"h":75.58,"l":75.3,"n":8,"o":75.3,"t":"2026-10-08T12:45:00Z","v":273,"vw":75.44},{"c":75.38,"h":75.38,"l":75.35,"n":9,"o":75.35,"t":"2026-10-08T12:55:00Z","v":640,"vw":75.35566},{"c":75.5,"h":75.5,"l":75.39,"n":13,"o":75.39,"t":"2026-10-08T13:00:00Z","v":955,"vw":75.452926},{"c":75.31,"h":75.31,"l":75.31,"n":2,"o":75.31,"t":"2026-10-08T13:10:00Z","v":205,"vw":75.31},{"c":75.42,"h":75.9755,"l":75.42,"n":43,"o":75.5,"t":"2026-10-08T13:15:00Z","v":2381,"vw":75.691566},{"c":75.65,"h":75.65,"l":75.61,"n":13,"o":75.61,"t":"2026-10-08T13:20:00Z","v":706,"vw":75.627273},{"c":75.27,"h":75.27,"l":75.27,"n":16,"o":75.27,"t":"2026-10-08T13:25:00Z","v":248,"vw":75.27},{"c":75.35,"h":75.75,"l":75.13,"n":665,"o":75.48,"t":"2026-10-08T13:30:00Z","v":70554,"vw":75.504513},{"c":75.352,"h":75.43,"l":75.13,"n":632,"o":75.35,"t":"2026-10-08T13:35:00Z","v":42698,"vw":75.27306},{"c":75.68,"h":75.8,"l":75.25,"n":636,"o":75.315,"t":"2026-10-08T13:40:00Z","v":46464,"vw":75.58438},{"c":75.6,"h":75.88,"l":75.49,"n":806,"o":75.65,"t":"2026-10-08T13:45:00Z","v":58135,"vw":75.67792},{"c":75.775,"h":75.775,"l":75.4,"n":665,"o":75.5145,"t":"2026-10-08T13:50:00Z","v":36252,"vw":75.590973},{"c":75.94,"h":76.0799,"l":75.775,"n":680,"o":75.775,"t":"2026-10-08T13:55:00Z","v":30114,"vw":75.950963},{"c":76.285,"h":76.38,"l":75.91,"n":640,"o":75.94,"t":"2026-10-08T14:00:00Z","v":47927,"vw":76.197917},{"c":76.44,"h":76.5463,"l":76.32,"n":694,"o":76.35,"t":"2026-10-08T14:05:00Z","v":60193,"vw":76.449026},{"c":76.53,"h":76.67,"l":76.41,"n":597,"o":76.46,"t":"2026-10-08T14:10:00Z","v":42657,"vw":76.511909},{"c":76.765,"h":76.79,"l":76.56,"n":787,"o":76.6,"t":"2026-10-08T14:15:00Z","v":112501,"vw":76.717175},{"c":76.95,"h":76.95,"l":76.74,"n":670,"o":76.75,"t":"2026-10-08T14:20:00Z","v":49906,"vw":76.805977},{"c":76.82,"h":77.005,"l":76.75,"n":650,"o":76.9496,"t":"2026-10-08T14:25:00Z","v":94268,"vw":76.884334},{"c":76.6693,"h":76.82,"l":76.57,"n":668,"o":76.82,"t":"2026-10-08T14:30:00Z","v":35037,"vw":76.700499},{"c":76.59,"h":76.83,"l":76.53,"n":670,"o":76.69,"t":"2026-10-08T14:35:00Z","v":30231,"vw":76.657342},{"c":76.475,"h":76.6,"l":76.42,"n":527,"o":76.6,"t":"2026-10-08T14:40:00Z","v":29815,"vw":76.525908},{"c":76.38,"h":76.6,"l":76.3175,"n":637,"o":76.5,"t":"2026-10-08T14:45:00Z","v":27816,"vw":76.517813},{"c":76.2,"h":76.38,"l":76.2,"n":550,"o":76.38,"t":"2026-10-08T14:50:00Z","v":26243,"vw":76.330933},{"c":76,"h":76.23,"l":76,"n":595,"o":76.23,"t":"2026-10-08T14:55:00Z","v":32357,"vw":76.094645},{"c":76.045,"h":76.06,"l":75.9,"n":614,"o":76,"t":"2026-10-08T15:00:00Z","v":28428,"vw":75.995785},{"c":76.02,"h":76.15,"l":76.01,"n":622,"o":76.07,"t":"2026-10-08T15:05:00Z","v":31368,"vw":76.07996},{"c":75.825,"h":76.04,"l":75.825,"n":623,"o":76.015,"t":"2026-10-08T15:10:00Z","v":29018,"vw":75.985729},{"c":75.645,"h":75.85,"l":75.61,"n":674,"o":75.825,"t":"2026-10-08T15:15:00Z","v":54494,"vw":75.684965},{"c":75.785,"h":75.82,"l":75.62,"n":613,"o":75.635,"t":"2026-10-08T15:20:00Z","v":26732,"vw":75.736451},{"c":75.72,"h":75.785,"l":75.68,"n":684,"o":75.785,"t":"2026-10-08T15:25:00Z","v":39115,"vw":75.724197},{"c":75.88,"h":75.98,"l":75.735,"n":533,"o":75.74,"t":"2026-10-08T15:30:00Z","v":19443,"vw":75.837814},{"c":76.065,"h":76.08,"l":75.89,"n":529,"o":75.89,"t":"2026-10-08T15:35:00Z","v":26495,"vw":76.009816},{"c":76.29,"h":76.29,"l":76.065,"n":474,"o":76.065,"t":"2026-10-08T15:40:00Z","v":26284,"vw":76.155013},{"c":76.32,"h":76.3711,"l":76.27,"n":689,"o":76.3,"t":"2026-10-08T15:45:00Z","v":34579,"vw":76.326339},{"c":76.435,"h":76.49,"l":76.32,"n":543,"o":76.3395,"t":"2026-10-08T15:50:00Z","v":24939,"vw":76.391224},{"c":76.15,"h":76.48,"l":76.15,"n":676,"o":76.435,"t":"2026-10-08T15:55:00Z","v":58077,"vw":76.235031},{"c":75.98,"h":76.16,"l":75.9,"n":511,"o":76.14,"t":"2026-10-08T16:00:00Z","v":24349,"vw":76.071315},{"c":76.2,"h":76.215,"l":75.945,"n":1135,"o":76.01,"t":"2026-10-08T16:05:00Z","v":62374,"vw":76.063862},{"c":76.23,"h":76.29,"l":76.2,"n":437,"o":76.23,"t":"2026-10-08T16:10:00Z","v":13949,"vw":76.238917},{"c":76.31,"h":76.79,"l":76.14,"n":3900,"o":76.2256,"t":"2026-10-08T16:15:00Z","v":309289,"vw":76.410514},{"c":76.44,"h":76.53,"l":76.15,"n":809,"o":76.265,"t":"2026-10-08T16:20:00Z","v":68246,"vw":76.427079},{"c":76.485,"h":76.51,"l":76.4,"n":567,"o":76.46,"t":"2026-10-08T16:25:00Z","v":28246,"vw":76.448525},{"c":76.305,"h":76.6,"l":75.9925,"n":2101,"o":76.485,"t":"2026-10-08T16:30:00Z","v":166661,"vw":76.278139},{"c":76.35,"h":76.35,"l":76.17,"n":579,"o":76.305,"t":"2026-10-08T16:35:00Z","v":26565,"vw":76.262617},{"c":76.78,"h":76.79,"l":76.35,"n":1712,"o":76.35,"t":"2026-10-08T16:40:00Z","v":96870,"vw":76.609761},{"c":76.65,"h":76.785,"l":76.385,"n":724,"o":76.785,"t":"2026-10-08T16:45:00Z","v":38230,"vw":76.594062},{"c":76.958,"h":76.958,"l":76.583,"n":734,"o":76.583,"t":"2026-10-08T16:50:00Z","v":32524,"vw":76.821296},{"c":76.83,"h":77.19,"l":76.83,"n":1091,"o":76.96,"t":"2026-10-08T16:55:00Z","v":83912,"vw":77.030194},{"c":76.695,"h":77.02,"l":76.62,"n":591,"o":76.82,"t":"2026-10-08T17:00:00Z","v":30948,"vw":76.82658},{"c":76.91,"h":76.91,"l":76.7,"n":571,"o":76.7,"t":"2026-10-08T17:05:00Z","v":23957,"vw":76.796258},{"c":76.95,"h":77.15,"l":76.94,"n":588,"o":76.94,"t":"2026-10-08T17:10:00Z","v":25800,"vw":77.079184},{"c":77.205,"h":77.27,"l":76.785,"n":962,"o":76.94,"t":"2026-10-08T17:15:00Z","v":80954,"vw":76.947951},{"c":77.18,"h":77.25,"l":76.9,"n":942,"o":77.195,"t":"2026-10-08T17:20:00Z","v":98501,"vw":77.12786},{"c":77.24,"h":77.3399,"l":77.0314,"n":820,"o":77.185,"t":"2026-10-08T17:25:00Z","v":73134,"vw":77.206562},{"c":77.225,"h":77.35,"l":77.185,"n":631,"o":77.21,"t":"2026-10-08T17:30:00Z","v":43687,"vw":77.279221},{"c":77.37,"h":77.37,"l":77.13,"n":613,"o":77.14,"t":"2026-10-08T17:35:00Z","v":88906,"vw":77.25689},{"c":77.725,"h":77.73,"l":77.3674,"n":1067,"o":77.37,"t":"2026-10-08T17:40:00Z","v":111864,"vw":77.448151},{"c":77.555,"h":77.84,"l":77.5087,"n":1158,"o":77.725,"t":"2026-10-08T17:45:00Z","v":86966,"vw":77.675387},{"c":77.595,"h":77.62,"l":77.44,"n":596,"o":77.6099,"t":"2026-10-08T17:50:00Z","v":58386,"vw":77.519688},{"c":77.79,"h":77.79,"l":77.5,"n":552,"o":77.63,"t":"2026-10-08T17:55:00Z","v":39187,"vw":77.663759},{"c":77.46,"h":77.78,"l":77.395,"n":656,"o":77.71,"t":"2026-10-08T18:00:00Z","v":51950,"vw":77.6024},{"c":77.29,"h":77.49,"l":77.24,"n":606,"o":77.48,"t":"2026-10-08T18:05:00Z","v":47019,"vw":77.336531},{"c":77.3564,"h":77.45,"l":77.26,"n":512,"o":77.31,"t":"2026-10-08T18:10:00Z","v":39040,"vw":77.336825},{"c":77.1229,"h":77.31,"l":77.07,"n":457,"o":77.305,"t":"2026-10-08T18:15:00Z","v":25028,"vw":77.184819},{"c":77.08,"h":77.08,"l":76.9501,"n":608,"o":77.04,"t":"2026-10-08T18:20:00Z","v":35878,"vw":77.000329},{"c":77.075,"h":77.09,"l":76.9291,"n":706,"o":77.07,"t":"2026-10-08T18:25:00Z","v":51201,"vw":77.009796},{"c":77.036,"h":77.19,"l":77.01,"n":584,"o":77.04,"t":"2026-10-08T18:30:00Z","v":26613,"vw":77.088404},{"c":77.01,"h":77.1,"l":76.9801,"n":520,"o":77.04,"t":"2026-10-08T18:35:00Z","v":28224,"vw":77.039543},{"c":76.99,"h":77.13,"l":76.98,"n":537,"o":77.015,"t":"2026-10-08T18:40:00Z","v":31608,"vw":77.052813},{"c":77.1,"h":77.17,"l":77.04,"n":665,"o":77.04,"t":"2026-10-08T18:45:00Z","v":32581,"vw":77.111775},{"c":77.15,"h":77.22,"l":77.09,"n":600,"o":77.105,"t":"2026-10-08T18:50:00Z","v":33245,"vw":77.153485},{"c":77.19,"h":77.26,"l":77.14,"n":790,"o":77.14,"t":"2026-10-08T18:55:00Z","v":34183,"vw":77.211969},{"c":77.24,"h":77.29,"l":77.17,"n":783,"o":77.18,"t":"2026-10-08T19:00:00Z","v":78244,"vw":77.227608},{"c":77.18,"h":77.325,"l":77.16,"n":800,"o":77.24,"t":"2026-10-08T19:05:00Z","v":44230,"vw":77.242316},{"c":77.15,"h":77.28,"l":77.15,"n":792,"o":77.185,"t":"2026-10-08T19:10:00Z","v":63435,"vw":77.256387},{"c":77.31,"h":77.43,"l":77.16,"n":1155,"o":77.175,"t":"2026-10-08T19:15:00Z","v":293583,"vw":77.296555},{"c":76.99,"h":77.345,"l":76.96,"n":1408,"o":77.34,"t":"2026-10-08T19:20:00Z","v":103464,"vw":77.14066},{"c":76.97,"h":77.1,"l":76.86,"n":871,"o":76.98,"t":"2026-10-08T19:25:00Z","v":57850,"vw":77.000799},{"c":77.045,"h":77.175,"l":76.95,"n":1211,"o":76.95,"t":"2026-10-08T19:30:00Z","v":60456,"vw":77.069182},{"c":77.22,"h":77.25,"l":77.06,"n":1173,"o":77.06,"t":"2026-10-08T19:35:00Z","v":57060,"vw":77.153169},{"c":77.085,"h":77.2418,"l":77.0684,"n":1125,"o":77.22,"t":"2026-10-08T19:40:00Z","v":56891,"vw":77.143519},{"c":77.185,"h":77.19,"l":77.07,"n":1250,"o":77.08,"t":"2026-10-08T19:45:00Z","v":74126,"vw":77.116224},{"c":77.19,"h":77.28,"l":77.15,"n":1932,"o":77.18,"t":"2026-10-08T19:50:00Z","v":126476,"vw":77.213581},{"c":77.6,"h":77.62,"l":77.195,"n":7214,"o":77.1956,"t":"2026-10-08T19:55:00Z","v":922020,"vw":77.355044},{"c":77.8,"h":77.8,"l":77.6,"n":70,"o":77.6,"t":"2026-10-08T20:00:00Z","v":625870,"vw":77.600037},{"c":77.61,"h":77.61,"l":77.61,"n":7,"o":77.61,"t":"2026-10-08T20:10:00Z","v":300,"vw":77.61},{"c":77.6383,"h":77.6383,"l":77.57,"n":3,"o":77.57,"t":"2026-10-08T20:25:00Z","v":1010,"vw":77.60415},{"c":77.4501,"h":77.4501,"l":77.4501,"n":2,"o":77.4501,"t":"2026-10-08T20:30:00Z","v":505,"vw":77.4501},{"c":77.55,"h":77.55,"l":77.55,"n":2,"o":77.55,"t":"2026-10-08T20:50:00Z","v":500,"vw":77.55},{"c":77.5002,"h":77.5002,"l":77.5002,"n":2,"o":77.5002,"t":"2026-10-08T20:55:00Z","v":120,"vw":77.5002},{"c":77.5069,"h":77.5069,"l":77.5069,"n":1,"o":77.5069,"t":"2026-10-08T21:05:00Z","v":200,"vw":77.5069},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-08T21:55:00Z","v":233,"vw":77.5},{"c":77.6,"h":77.6,"l":77.59,"n":13,"o":77.59,"t":"2026-10-08T22:25:00Z","v":1089,"vw":77.59804},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-08T23:00:00Z","v":510,"vw":77.7},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-08T23:20:00Z","v":100,"vw":77.6},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-08T23:40:00Z","v":101,"vw":77.7},{"c":77.7336,"h":77.7336,"l":77.7336,"n":1,"o":77.7336,"t":"2026-10-08T23:50:00Z","v":100,"vw":77.7336},{"c":77.6,"h":77.6,"l":77.6,"n":8,"o":77.6,"t":"2026-10-08T23:55:00Z","v":867,"vw":77.6},{"c":77.84,"h":77.85,"l":77.5,"n":78,"o":77.55,"t":"2026-10-09T08:00:00Z","v":3432,"vw":77.755006},{"c":77.81,"h":77.81,"l":77.7,"n":7,"o":77.7,"t":"2026-10-09T08:35:00Z","v":1197,"vw":77.710018},{"c":77.81,"h":77.81,"l":77.81,"n":7,"o":77.81,"t":"2026-10-09T08:40:00Z","v":271,"vw":77.81},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-09T08:45:00Z","v":100,"vw":77.9},{"c":77.81,"h":77.81,"l":77.81,"n":7,"o":77.81,"t":"2026-10-09T08:55:00Z","v":303,"vw":77.81},{"c":77.9627,"h":77.9627,"l":77.9627,"n":1,"o":77.9627,"t":"2026-10-09T10:20:00Z","v":194,"vw":77.9627},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-09T10:50:00Z","v":100,"vw":77.95},{"c":77.84,"h":77.95,"l":77.84,"n":11,"o":77.95,"t":"2026-10-09T11:05:00Z","v":1076,"vw":77.926851},{"c":77.94,"h":77.94,"l":77.94,"n":2,"o":77.94,"t":"2026-10-09T11:20:00Z","v":106,"vw":77.94},{"c":77.94,"h":77.94,"l":77.94,"n":6,"o":77.94,"t":"2026-10-09T11:25:00Z","v":310,"vw":77.94},{"c":77.956,"h":77.956,"l":77.956,"n":1,"o":77.956,"t":"2026-10-09T12:00:00Z","v":1000,"vw":77.956},{"c":77.9187,"h":77.9187,"l":77.9187,"n":1,"o":77.9187,"t":"2026-10-09T12:15:00Z","v":100,"vw":77.9187},{"c":77.94,"h":77.94,"l":77.94,"n":1,"o":77.94,"t":"2026-10-09T12:20:00Z","v":100,"vw":77.94},{"c":77.6,"h":77.6,"l":77.6,"n":32,"o":77.6,"t":"2026-10-09T12:50:00Z","v":1490,"vw":77.6},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-10-09T12:55:00Z","v":100,"vw":77.74},{"c":77.5,"h":77.6,"l":77.5,"n":51,"o":77.6,"t":"2026-10-09T13:10:00Z","v":6945,"vw":77.526541},{"c":77.28,"h":77.29,"l":77.28,"n":18,"o":77.29,"t":"2026-10-09T13:15:00Z","v":853,"vw":77.285},{"c":77,"h":77.05,"l":77,"n":20,"o":77.05,"t":"2026-10-09T13:25:00Z","v":4488,"vw":77.002955},{"c":76.39,"h":77.235,"l":76.15,"n":732,"o":76.87,"t":"2026-10-09T13:30:00Z","v":112244,"vw":76.798479},{"c":76.27,"h":76.73,"l":76.25,"n":1363,"o":76.34,"t":"2026-10-09T13:35:00Z","v":132477,"vw":76.408261},{"c":76.065,"h":76.38,"l":75.98,"n":884,"o":76.27,"t":"2026-10-09T13:40:00Z","v":90408,"vw":76.134274},{"c":76.13,"h":76.13,"l":75.7425,"n":1161,"o":76.065,"t":"2026-10-09T13:45:00Z","v":103319,"vw":75.94654},{"c":76.125,"h":76.405,"l":76.08,"n":791,"o":76.115,"t":"2026-10-09T13:50:00Z","v":60464,"vw":76.201633},{"c":76.41,"h":76.475,"l":76.02,"n":391,"o":76.11,"t":"2026-10-09T13:55:00Z","v":16065,"vw":76.285635},{"c":76.1594,"h":76.5,"l":76.14,"n":1029,"o":76.44,"t":"2026-10-09T14:00:00Z","v":51532,"vw":76.331574},{"c":76.43,"h":76.475,"l":76.18,"n":502,"o":76.22,"t":"2026-10-09T14:05:00Z","v":16148,"vw":76.350185},{"c":76.17,"h":76.48,"l":76.17,"n":534,"o":76.4146,"t":"2026-10-09T14:10:00Z","v":42627,"vw":76.287198},{"c":76.185,"h":76.4199,"l":76.15,"n":532,"o":76.23,"t":"2026-10-09T14:15:00Z","v":44972,"vw":76.252442},{"c":76.08,"h":76.2699,"l":76.05,"n":538,"o":76.15,"t":"2026-10-09T14:20:00Z","v":21471,"vw":76.147381},{"c":75.855,"h":76.06,"l":75.7499,"n":811,"o":76.06,"t":"2026-10-09T14:25:00Z","v":55505,"vw":75.841626},{"c":75.545,"h":75.88,"l":75.5,"n":1672,"o":75.88,"t":"2026-10-09T14:30:00Z","v":120103,"vw":75.690097},{"c":75.79,"h":75.86,"l":75.53,"n":814,"o":75.555,"t":"2026-10-09T14:35:00Z","v":46117,"vw":75.736927},{"c":75.875,"h":75.9475,"l":75.76,"n":932,"o":75.775,"t":"2026-10-09T14:40:00Z","v":80596,"vw":75.827172},{"c":75.99,"h":76.035,"l":75.85,"n":639,"o":75.875,"t":"2026-10-09T14:45:00Z","v":82053,"vw":75.951062},{"c":75.77,"h":76.03,"l":75.77,"n":830,"o":75.9999,"t":"2026-10-09T14:50:00Z","v":77596,"vw":75.940845},{"c":75.79,"h":75.83,"l":75.72,"n":747,"o":75.77,"t":"2026-10-09T14:55:00Z","v":39218,"vw":75.782279},{"c":75.96,"h":76.18,"l":75.815,"n":1001,"o":75.815,"t":"2026-10-09T15:00:00Z","v":53859,"vw":75.991168},{"c":75.965,"h":76.01,"l":75.82,"n":595,"o":75.96,"t":"2026-10-09T15:05:00Z","v":37282,"vw":75.905916},{"c":76.16,"h":76.16,"l":75.965,"n":585,"o":75.965,"t":"2026-10-09T15:10:00Z","v":29386,"vw":76.077109},{"c":76,"h":76.25,"l":75.97,"n":671,"o":76.145,"t":"2026-10-09T15:15:00Z","v":42076,"vw":76.110904},{"c":75.89,"h":76.02,"l":75.88,"n":585,"o":75.98,"t":"2026-10-09T15:20:00Z","v":25547,"vw":75.946734},{"c":75.91,"h":75.91,"l":75.76,"n":641,"o":75.88,"t":"2026-10-09T15:25:00Z","v":33272,"vw":75.824475},{"c":75.89,"h":75.96,"l":75.83,"n":410,"o":75.9008,"t":"2026-10-09T15:30:00Z","v":20336,"vw":75.900728},{"c":75.945,"h":75.96,"l":75.86,"n":420,"o":75.885,"t":"2026-10-09T15:35:00Z","v":18753,"vw":75.893737},{"c":75.765,"h":75.97,"l":75.74,"n":449,"o":75.97,"t":"2026-10-09T15:40:00Z","v":23996,"vw":75.854839},{"c":75.815,"h":75.83,"l":75.695,"n":602,"o":75.77,"t":"2026-10-09T15:45:00Z","v":26300,"vw":75.738242},{"c":76.04,"h":76.05,"l":75.7835,"n":505,"o":75.7835,"t":"2026-10-09T15:50:00Z","v":30938,"vw":75.958856},{"c":76.13,"h":76.16,"l":76.05,"n":390,"o":76.05,"t":"2026-10-09T15:55:00Z","v":18615,"vw":76.086498},{"c":76.26,"h":76.265,"l":76.14,"n":495,"o":76.14,"t":"2026-10-09T16:00:00Z","v":33959,"vw":76.202713},{"c":76.16,"h":76.3,"l":76.145,"n":457,"o":76.23,"t":"2026-10-09T16:05:00Z","v":23052,"vw":76.22459},{"c":76.2,"h":76.2,"l":76.07,"n":491,"o":76.14,"t":"2026-10-09T16:10:00Z","v":28004,"vw":76.138077},{"c":76.14,"h":76.19,"l":76.11,"n":326,"o":76.19,"t":"2026-10-09T16:15:00Z","v":9901,"vw":76.150997},{"c":76.01,"h":76.155,"l":76,"n":513,"o":76.13,"t":"2026-10-09T16:20:00Z","v":23933,"vw":76.070358},{"c":76.04,"h":76.08,"l":76,"n":393,"o":76.01,"t":"2026-10-09T16:25:00Z","v":16983,"vw":76.036203},{"c":76.09,"h":76.12,"l":76.0363,"n":435,"o":76.05,"t":"2026-10-09T16:30:00Z","v":13973,"vw":76.076058},{"c":76.065,"h":76.09,"l":76.0101,"n":286,"o":76.06,"t":"2026-10-09T16:35:00Z","v":15645,"vw":76.069767},{"c":76.075,"h":76.1,"l":76.04,"n":553,"o":76.075,"t":"2026-10-09T16:40:00Z","v":44827,"vw":76.073011},{"c":76.0333,"h":76.13,"l":76.025,"n":415,"o":76.11,"t":"2026-10-09T16:45:00Z","v":13371,"vw":76.078694},{"c":75.975,"h":76.045,"l":75.91,"n":479,"o":76.04,"t":"2026-10-09T16:50:00Z","v":23391,"vw":75.998712},{"c":75.95,"h":76.05,"l":75.95,"n":443,"o":75.96,"t":"2026-10-09T16:55:00Z","v":16955,"vw":76.005336},{"c":75.93,"h":76,"l":75.93,"n":370,"o":75.93,"t":"2026-10-09T17:00:00Z","v":13331,"vw":75.967878},{"c":75.86,"h":75.98,"l":75.86,"n":544,"o":75.935,"t":"2026-10-09T17:05:00Z","v":29287,"vw":75.931437},{"c":75.85,"h":75.94,"l":75.84,"n":481,"o":75.85,"t":"2026-10-09T17:10:00Z","v":26789,"vw":75.868916},{"c":75.925,"h":75.925,"l":75.83,"n":429,"o":75.86,"t":"2026-10-09T17:15:00Z","v":20701,"vw":75.871919},{"c":75.83,"h":75.955,"l":75.82,"n":542,"o":75.925,"t":"2026-10-09T17:20:00Z","v":48941,"vw":75.886558},{"c":75.84,"h":75.85,"l":75.8,"n":425,"o":75.81,"t":"2026-10-09T17:25:00Z","v":16145,"vw":75.823775},{"c":75.84,"h":75.95,"l":75.8081,"n":785,"o":75.82,"t":"2026-10-09T17:30:00Z","v":48455,"vw":75.883751},{"c":75.85,"h":75.88,"l":75.79,"n":603,"o":75.85,"t":"2026-10-09T17:35:00Z","v":36800,"vw":75.834719},{"c":75.94,"h":75.94,"l":75.83,"n":479,"o":75.84,"t":"2026-10-09T17:40:00Z","v":17191,"vw":75.889351},{"c":76.05,"h":76.05,"l":75.87,"n":513,"o":75.93,"t":"2026-10-09T17:45:00Z","v":26982,"vw":75.985593},{"c":76.015,"h":76.045,"l":75.96,"n":460,"o":76.045,"t":"2026-10-09T17:50:00Z","v":18910,"vw":76.001449},{"c":76.12,"h":76.12,"l":76.02,"n":509,"o":76.03,"t":"2026-10-09T17:55:00Z","v":24880,"vw":76.078123},{"c":76.135,"h":76.18,"l":76.095,"n":480,"o":76.12,"t":"2026-10-09T18:00:00Z","v":26152,"vw":76.130622},{"c":76,"h":76.18,"l":75.91,"n":491,"o":76.14,"t":"2026-10-09T18:05:00Z","v":24363,"vw":76.033961},{"c":75.9584,"h":76.06,"l":75.935,"n":409,"o":75.985,"t":"2026-10-09T18:10:00Z","v":32180,"vw":76.01181},{"c":76.03,"h":76.04,"l":75.94,"n":354,"o":75.95,"t":"2026-10-09T18:15:00Z","v":21359,"vw":75.978888},{"c":76.01,"h":76.05,"l":75.98,"n":369,"o":76.03,"t":"2026-10-09T18:20:00Z","v":17752,"vw":76.011798},{"c":76.055,"h":76.065,"l":76,"n":437,"o":76,"t":"2026-10-09T18:25:00Z","v":19151,"vw":76.04425},{"c":76.0225,"h":76.07,"l":76,"n":518,"o":76.05,"t":"2026-10-09T18:30:00Z","v":24267,"vw":76.040813},{"c":75.98,"h":76.06,"l":75.97,"n":360,"o":76.035,"t":"2026-10-09T18:35:00Z","v":16002,"vw":76.010652},{"c":75.98,"h":76.015,"l":75.95,"n":385,"o":75.9788,"t":"2026-10-09T18:40:00Z","v":18846,"vw":75.978425},{"c":76.16,"h":76.17,"l":75.96,"n":849,"o":75.98,"t":"2026-10-09T18:45:00Z","v":49927,"vw":76.063748},{"c":76.21,"h":76.25,"l":76.1101,"n":537,"o":76.17,"t":"2026-10-09T18:50:00Z","v":31529,"vw":76.185023},{"c":76.27,"h":76.27,"l":76.16,"n":508,"o":76.2,"t":"2026-10-09T18:55:00Z","v":29674,"vw":76.219542},{"c":76.25,"h":76.295,"l":76.25,"n":443,"o":76.26,"t":"2026-10-09T19:00:00Z","v":21875,"vw":76.270051},{"c":76.12,"h":76.305,"l":76.11,"n":485,"o":76.26,"t":"2026-10-09T19:05:00Z","v":21640,"vw":76.241196},{"c":76.185,"h":76.22,"l":76.11,"n":595,"o":76.11,"t":"2026-10-09T19:10:00Z","v":39612,"vw":76.179802},{"c":76.25,"h":76.26,"l":76.01,"n":720,"o":76.17,"t":"2026-10-09T19:15:00Z","v":52729,"vw":76.157144},{"c":76.26,"h":76.28,"l":76.2,"n":586,"o":76.27,"t":"2026-10-09T19:20:00Z","v":34727,"vw":76.242165},{"c":76.215,"h":76.3,"l":76.16,"n":695,"o":76.255,"t":"2026-10-09T19:25:00Z","v":32970,"vw":76.232236},{"c":76.19,"h":76.24,"l":76.15,"n":933,"o":76.22,"t":"2026-10-09T19:30:00Z","v":84758,"vw":76.193737},{"c":76.23,"h":76.26,"l":76.155,"n":865,"o":76.19,"t":"2026-10-09T19:35:00Z","v":46949,"vw":76.205533},{"c":76.36,"h":76.39,"l":76.24,"n":1096,"o":76.24,"t":"2026-10-09T19:40:00Z","v":75334,"vw":76.314575},{"c":76.465,"h":76.475,"l":76.315,"n":973,"o":76.36,"t":"2026-10-09T19:45:00Z","v":54257,"vw":76.394615},{"c":76.43,"h":76.5,"l":76.365,"n":1189,"o":76.45,"t":"2026-10-09T19:50:00Z","v":78892,"vw":76.433338},{"c":76.68,"h":76.68,"l":76.415,"n":4408,"o":76.42,"t":"2026-10-09T19:55:00Z","v":303951,"vw":76.543543},{"c":76.69,"h":76.69,"l":76.677,"n":41,"o":76.677,"t":"2026-10-09T20:00:00Z","v":471531,"vw":76.689997},{"c":76.74,"h":76.74,"l":76.74,"n":2,"o":76.74,"t":"2026-10-09T20:05:00Z","v":108,"vw":76.74},{"c":76.5226,"h":76.5226,"l":76.5226,"n":8,"o":76.5226,"t":"2026-10-09T20:10:00Z","v":151,"vw":76.5226},{"c":76.64,"h":76.69,"l":76.6,"n":60,"o":76.69,"t":"2026-10-09T20:20:00Z","v":2459,"vw":76.641083},{"c":76.5119,"h":76.5119,"l":76.5119,"n":1,"o":76.5119,"t":"2026-10-09T20:25:00Z","v":100,"vw":76.5119},{"c":76.9,"h":76.9,"l":76.84,"n":3,"o":76.84,"t":"2026-10-09T21:10:00Z","v":550,"vw":76.859273},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-09T21:20:00Z","v":100,"vw":76.71},{"c":76.8368,"h":76.8368,"l":76.8368,"n":1,"o":76.8368,"t":"2026-10-09T21:30:00Z","v":100,"vw":76.8368},{"c":76.87,"h":76.87,"l":76.85,"n":2,"o":76.85,"t":"2026-10-09T21:55:00Z","v":200,"vw":76.86},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-09T22:50:00Z","v":100,"vw":76.9},{"c":76.576,"h":76.576,"l":76.576,"n":2,"o":76.576,"t":"2026-10-09T23:05:00Z","v":1001,"vw":76.576},{"c":76.562,"h":76.562,"l":76.562,"n":4,"o":76.562,"t":"2026-10-09T23:10:00Z","v":1004,"vw":76.562},{"c":76.62,"h":76.62,"l":76.62,"n":15,"o":76.62,"t":"2026-10-09T23:30:00Z","v":437,"vw":76.62},{"c":76.562,"h":76.562,"l":76.562,"n":1,"o":76.562,"t":"2026-10-09T23:35:00Z","v":100,"vw":76.562},{"c":76.6,"h":76.6,"l":76.6,"n":3,"o":76.6,"t":"2026-10-09T23:50:00Z","v":810,"vw":76.6},{"c":76.58,"h":76.58,"l":76.58,"n":6,"o":76.58,"t":"2026-10-09T23:55:00Z","v":299,"vw":76.58},{"c":76.82,"h":76.95,"l":76.82,"n":50,"o":76.95,"t":"2026-10-12T08:00:00Z","v":1480,"vw":76.849866},{"c":76.79,"h":76.79,"l":76.79,"n":3,"o":76.79,"t":"2026-10-12T08:50:00Z","v":358,"vw":76.79},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-12T09:00:00Z","v":100,"vw":76.9},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-12T10:00:00Z","v":150,"vw":76.95},{"c":76.5998,"h":76.6,"l":76.5998,"n":2,"o":76.6,"t":"2026-10-12T11:00:00Z","v":1544,"vw":76.599987},{"c":76.6,"h":76.6,"l":76.6,"n":29,"o":76.6,"t":"2026-10-12T11:15:00Z","v":1319,"vw":76.6},{"c":76.8312,"h":76.8312,"l":76.8312,"n":2,"o":76.8312,"t":"2026-10-12T11:40:00Z","v":102,"vw":76.8312},{"c":77,"h":77,"l":76.75,"n":18,"o":76.75,"t":"2026-10-12T12:20:00Z","v":1362,"vw":76.839786},{"c":76.5968,"h":76.5968,"l":76.5968,"n":3,"o":76.5968,"t":"2026-10-12T13:05:00Z","v":200,"vw":76.5968},{"c":76.61,"h":76.61,"l":76.61,"n":11,"o":76.61,"t":"2026-10-12T13:15:00Z","v":450,"vw":76.61},{"c":76.5,"h":76.56,"l":76.5,"n":31,"o":76.54,"t":"2026-10-12T13:25:00Z","v":2139,"vw":76.506249},{"c":76.45,"h":76.755,"l":75.69,"n":794,"o":76.1,"t":"2026-10-12T13:30:00Z","v":105683,"vw":76.252743},{"c":75.7,"h":76.535,"l":75.7,"n":443,"o":76.53,"t":"2026-10-12T13:35:00Z","v":32295,"vw":76.107364},{"c":75.5979,"h":75.91,"l":75.56,"n":568,"o":75.745,"t":"2026-10-12T13:40:00Z","v":26472,"vw":75.724721},{"c":75.6125,"h":75.76,"l":75.55,"n":572,"o":75.57,"t":"2026-10-12T13:45:00Z","v":30657,"vw":75.633229},{"c":75.88,"h":75.88,"l":75.59,"n":416,"o":75.61,"t":"2026-10-12T13:50:00Z","v":15678,"vw":75.744839},{"c":75.89,"h":75.9,"l":75.73,"n":583,"o":75.77,"t":"2026-10-12T13:55:00Z","v":23175,"vw":75.805265},{"c":76.18,"h":76.18,"l":75.87,"n":566,"o":75.875,"t":"2026-10-12T14:00:00Z","v":41571,"vw":76.047539},{"c":76.035,"h":76.28,"l":76.035,"n":380,"o":76.22,"t":"2026-10-12T14:05:00Z","v":25082,"vw":76.169774},{"c":76.27,"h":76.2828,"l":75.99,"n":459,"o":76.055,"t":"2026-10-12T14:10:00Z","v":69393,"vw":76.140674},{"c":76.2,"h":76.27,"l":76.13,"n":405,"o":76.1801,"t":"2026-10-12T14:15:00Z","v":25501,"vw":76.208234},{"c":76.09,"h":76.2,"l":75.91,"n":456,"o":76.16,"t":"2026-10-12T14:20:00Z","v":22862,"vw":76.082015},{"c":76.105,"h":76.1968,"l":76.04,"n":537,"o":76.09,"t":"2026-10-12T14:25:00Z","v":29409,"vw":76.107473},{"c":76.195,"h":76.2,"l":76.06,"n":524,"o":76.06,"t":"2026-10-12T14:30:00Z","v":21312,"vw":76.119977},{"c":76.0325,"h":76.28,"l":76,"n":585,"o":76.195,"t":"2026-10-12T14:35:00Z","v":23761,"vw":76.120839},{"c":76.1599,"h":76.2,"l":76.04,"n":460,"o":76.06,"t":"2026-10-12T14:40:00Z","v":20912,"vw":76.121574},{"c":76.14,"h":76.23,"l":76.1,"n":456,"o":76.11,"t":"2026-10-12T14:45:00Z","v":18507,"vw":76.127263},{"c":76.18,"h":76.21,"l":76.04,"n":516,"o":76.14,"t":"2026-10-12T14:50:00Z","v":27750,"vw":76.137154},{"c":75.99,"h":76.23,"l":75.95,"n":633,"o":76.21,"t":"2026-10-12T14:55:00Z","v":43392,"vw":76.060396},{"c":76.12,"h":76.18,"l":75.98,"n":727,"o":76.01,"t":"2026-10-12T15:00:00Z","v":31851,"vw":76.072555},{"c":76.105,"h":76.16,"l":76.02,"n":517,"o":76.1,"t":"2026-10-12T15:05:00Z","v":22066,"vw":76.098298},{"c":76.07,"h":76.12,"l":75.96,"n":468,"o":76.08,"t":"2026-10-12T15:10:00Z","v":19616,"vw":76.04382},{"c":76.03,"h":76.1493,"l":76.01,"n":490,"o":76.065,"t":"2026-10-12T15:15:00Z","v":41186,"vw":76.046424},{"c":76.03,"h":76.15,"l":75.96,"n":512,"o":76.06,"t":"2026-10-12T15:20:00Z","v":36151,"vw":76.059169},{"c":76.16,"h":76.19,"l":76.06,"n":370,"o":76.06,"t":"2026-10-12T15:25:00Z","v":18041,"vw":76.111355},{"c":76.36,"h":76.36,"l":76.14,"n":564,"o":76.14,"t":"2026-10-12T15:30:00Z","v":35599,"vw":76.273958},{"c":76.48,"h":76.48,"l":76.35,"n":508,"o":76.37,"t":"2026-10-12T15:35:00Z","v":32993,"vw":76.41488},{"c":76.445,"h":76.51,"l":76.42,"n":400,"o":76.465,"t":"2026-10-12T15:40:00Z","v":18165,"vw":76.466542},{"c":76.35,"h":76.46,"l":76.32,"n":393,"o":76.45,"t":"2026-10-12T15:45:00Z","v":23325,"vw":76.392526},{"c":76.2749,"h":76.4,"l":76.26,"n":450,"o":76.32,"t":"2026-10-12T15:50:00Z","v":16701,"vw":76.342655},{"c":76.245,"h":76.29,"l":76.18,"n":368,"o":76.275,"t":"2026-10-12T15:55:00Z","v":10668,"vw":76.236817},{"c":76.205,"h":76.29,"l":76.16,"n":427,"o":76.24,"t":"2026-10-12T16:00:00Z","v":11779,"vw":76.231143},{"c":76.15,"h":76.28,"l":76.111,"n":353,"o":76.205,"t":"2026-10-12T16:05:00Z","v":19088,"vw":76.209758},{"c":76.19,"h":76.19,"l":76.12,"n":363,"o":76.15,"t":"2026-10-12T16:10:00Z","v":11451,"vw":76.158945},{"c":76.1,"h":76.23,"l":76.1,"n":352,"o":76.185,"t":"2026-10-12T16:15:00Z","v":13269,"vw":76.173708},{"c":76.04,"h":76.1,"l":75.94,"n":435,"o":76.1,"t":"2026-10-12T16:20:00Z","v":16246,"vw":76.035854},{"c":75.95,"h":76.045,"l":75.93,"n":402,"o":76.045,"t":"2026-10-12T16:25:00Z","v":18396,"vw":75.998298},{"c":75.89,"h":75.99,"l":75.89,"n":374,"o":75.92,"t":"2026-10-12T16:30:00Z","v":13966,"vw":75.942902},{"c":75.88,"h":75.95,"l":75.86,"n":334,"o":75.89,"t":"2026-10-12T16:35:00Z","v":18762,"vw":75.892997},{"c":75.78,"h":75.94,"l":75.78,"n":332,"o":75.9299,"t":"2026-10-12T16:40:00Z","v":13285,"vw":75.859124},{"c":75.72,"h":75.77,"l":75.65,"n":560,"o":75.76,"t":"2026-10-12T16:45:00Z","v":36014,"vw":75.728944},{"c":75.81,"h":75.83,"l":75.67,"n":548,"o":75.72,"t":"2026-10-12T16:50:00Z","v":35449,"vw":75.775873},{"c":75.66,"h":75.84,"l":75.65,"n":563,"o":75.83,"t":"2026-10-12T16:55:00Z","v":30240,"vw":75.769833},{"c":75.59,"h":75.68,"l":75.56,"n":907,"o":75.66,"t":"2026-10-12T17:00:00Z","v":53625,"vw":75.606149},{"c":75.75,"h":75.75,"l":75.49,"n":1295,"o":75.6,"t":"2026-10-12T17:05:00Z","v":144763,"vw":75.564881},{"c":75.73,"h":75.77,"l":75.7001,"n":592,"o":75.76,"t":"2026-10-12T17:10:00Z","v":29655,"vw":75.73043},{"c":75.635,"h":75.75,"l":75.62,"n":837,"o":75.72,"t":"2026-10-12T17:15:00Z","v":71738,"vw":75.713831},{"c":75.67,"h":75.6896,"l":75.62,"n":472,"o":75.635,"t":"2026-10-12T17:20:00Z","v":24824,"vw":75.658738},{"c":75.675,"h":75.69,"l":75.63,"n":452,"o":75.67,"t":"2026-10-12T17:25:00Z","v":18235,"vw":75.670578},{"c":75.66,"h":75.78,"l":75.66,"n":698,"o":75.675,"t":"2026-10-12T17:30:00Z","v":40371,"vw":75.719792},{"c":75.68,"h":75.71,"l":75.59,"n":531,"o":75.65,"t":"2026-10-12T17:35:00Z","v":22964,"vw":75.657585},{"c":75.53,"h":75.6901,"l":75.5,"n":675,"o":75.68,"t":"2026-10-12T17:40:00Z","v":33440,"vw":75.572843},{"c":75.52,"h":75.55,"l":75.5,"n":477,"o":75.53,"t":"2026-10-12T17:45:00Z","v":19120,"vw":75.526458},{"c":75.22,"h":75.535,"l":75.155,"n":1061,"o":75.52,"t":"2026-10-12T17:50:00Z","v":81336,"vw":75.37564},{"c":75.15,"h":75.36,"l":75.1,"n":891,"o":75.23,"t":"2026-10-12T17:55:00Z","v":40843,"vw":75.236759},{"c":75.12,"h":75.18,"l":75.06,"n":836,"o":75.15,"t":"2026-10-12T18:00:00Z","v":46217,"vw":75.12998},{"c":74.8,"h":75.12,"l":74.79,"n":1632,"o":75.12,"t":"2026-10-12T18:05:00Z","v":104388,"vw":74.896544},{"c":74.85,"h":74.905,"l":74.74,"n":837,"o":74.78,"t":"2026-10-12T18:10:00Z","v":59417,"vw":74.820583},{"c":74.9818,"h":75.01,"l":74.81,"n":837,"o":74.855,"t":"2026-10-12T18:15:00Z","v":45361,"vw":74.901034},{"c":75.14,"h":75.14,"l":74.97,"n":822,"o":75,"t":"2026-10-12T18:20:00Z","v":33943,"vw":75.06182},{"c":74.95,"h":75.17,"l":74.94,"n":794,"o":75.14,"t":"2026-10-12T18:25:00Z","v":31293,"vw":75.046442},{"c":74.97,"h":75.06,"l":74.94,"n":682,"o":74.94,"t":"2026-10-12T18:30:00Z","v":29987,"vw":74.979788},{"c":75.02,"h":75.04,"l":74.94,"n":502,"o":74.985,"t":"2026-10-12T18:35:00Z","v":30899,"vw":74.97914},{"c":74.825,"h":75.05,"l":74.81,"n":522,"o":75,"t":"2026-10-12T18:40:00Z","v":19486,"vw":74.93285},{"c":74.84,"h":74.8646,"l":74.77,"n":711,"o":74.825,"t":"2026-10-12T18:45:00Z","v":41197,"vw":74.828377},{"c":74.8,"h":74.8444,"l":74.72,"n":744,"o":74.8301,"t":"2026-10-12T18:50:00Z","v":31481,"vw":74.805623},{"c":74.8,"h":74.86,"l":74.76,"n":646,"o":74.8,"t":"2026-10-12T18:55:00Z","v":22624,"vw":74.802348},{"c":74.745,"h":74.825,"l":74.725,"n":725,"o":74.82,"t":"2026-10-12T19:00:00Z","v":29657,"vw":74.771325},{"c":74.78,"h":74.78,"l":74.7,"n":604,"o":74.73,"t":"2026-10-12T19:05:00Z","v":23155,"vw":74.734427},{"c":74.74,"h":74.82,"l":74.71,"n":704,"o":74.77,"t":"2026-10-12T19:10:00Z","v":28072,"vw":74.764715},{"c":74.71,"h":74.76,"l":74.69,"n":628,"o":74.75,"t":"2026-10-12T19:15:00Z","v":39796,"vw":74.730693},{"c":74.76,"h":74.77,"l":74.68,"n":823,"o":74.715,"t":"2026-10-12T19:20:00Z","v":54207,"vw":74.715401},{"c":74.7,"h":74.79,"l":74.68,"n":785,"o":74.77,"t":"2026-10-12T19:25:00Z","v":34523,"vw":74.725782},{"c":74.62,"h":74.77,"l":74.6,"n":1417,"o":74.72,"t":"2026-10-12T19:30:00Z","v":87229,"vw":74.682342},{"c":74.46,"h":74.64,"l":74.42,"n":1255,"o":74.6381,"t":"2026-10-12T19:35:00Z","v":74798,"vw":74.515104},{"c":74.52,"h":74.57,"l":74.43,"n":1374,"o":74.475,"t":"2026-10-12T19:40:00Z","v":81578,"vw":74.476598},{"c":74.64,"h":74.65,"l":74.4288,"n":1565,"o":74.52,"t":"2026-10-12T19:45:00Z","v":98259,"vw":74.538173},{"c":74.73,"h":74.85,"l":74.615,"n":1620,"o":74.66,"t":"2026-10-12T19:50:00Z","v":89331,"vw":74.723294},{"c":74.62,"h":74.75,"l":74.42,"n":6218,"o":74.73,"t":"2026-10-12T19:55:00Z","v":410526,"vw":74.563126},{"c":74.89,"h":74.89,"l":74.65,"n":113,"o":74.65,"t":"2026-10-12T20:00:00Z","v":625030,"vw":74.650643},{"c":74.7449,"h":74.75,"l":74.73,"n":13,"o":74.75,"t":"2026-10-12T20:10:00Z","v":1310,"vw":74.74301},{"c":74.97,"h":74.97,"l":74.97,"n":2,"o":74.97,"t":"2026-10-12T20:15:00Z","v":138,"vw":74.97},{"c":74.81,"h":74.81,"l":74.81,"n":4,"o":74.81,"t":"2026-10-12T20:20:00Z","v":119,"vw":74.81},{"c":74.9,"h":74.946,"l":74.9,"n":2,"o":74.946,"t":"2026-10-12T20:25:00Z","v":635,"vw":74.907244},{"c":74.8648,"h":74.8817,"l":74.8648,"n":3,"o":74.8817,"t":"2026-10-12T20:40:00Z","v":637,"vw":74.870387},{"c":74.8683,"h":74.8683,"l":74.8683,"n":2,"o":74.8683,"t":"2026-10-12T20:50:00Z","v":260,"vw":74.8683},{"c":74.75,"h":74.8786,"l":74.75,"n":4,"o":74.8786,"t":"2026-10-12T20:55:00Z","v":359,"vw":74.800322},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-12T21:00:00Z","v":115,"vw":74.75},{"c":74.8,"h":74.8,"l":74.8,"n":6,"o":74.8,"t":"2026-10-12T21:25:00Z","v":268,"vw":74.8},{"c":74.87,"h":74.87,"l":74.87,"n":2,"o":74.87,"t":"2026-10-12T21:30:00Z","v":106,"vw":74.87},{"c":74.85,"h":74.8892,"l":74.85,"n":4,"o":74.8892,"t":"2026-10-12T21:35:00Z","v":455,"vw":74.879998},{"c":74.84,"h":74.84,"l":74.8,"n":10,"o":74.8,"t":"2026-10-12T21:40:00Z","v":394,"vw":74.82},{"c":74.8802,"h":74.8802,"l":74.8802,"n":1,"o":74.8802,"t":"2026-10-12T22:25:00Z","v":100,"vw":74.8802},{"c":74.883,"h":74.883,"l":74.883,"n":2,"o":74.883,"t":"2026-10-12T22:35:00Z","v":325,"vw":74.883},{"c":74.8899,"h":74.8899,"l":74.8822,"n":2,"o":74.8822,"t":"2026-10-12T22:50:00Z","v":10150,"vw":74.889786},{"c":74.91,"h":74.91,"l":74.89,"n":3,"o":74.89,"t":"2026-10-12T22:55:00Z","v":2271,"vw":74.890881},{"c":74.89,"h":74.9904,"l":74.89,"n":11,"o":74.9904,"t":"2026-10-12T23:00:00Z","v":2942,"vw":74.893456},{"c":74.9395,"h":74.9395,"l":74.9395,"n":1,"o":74.9395,"t":"2026-10-12T23:25:00Z","v":200,"vw":74.9395},{"c":75.31,"h":75.31,"l":74.94,"n":40,"o":75.23,"t":"2026-10-13T08:00:00Z","v":1810,"vw":75.086157},{"c":75.27,"h":75.27,"l":75.27,"n":1,"o":75.27,"t":"2026-10-13T08:35:00Z","v":125,"vw":75.27},{"c":75.57,"h":75.57,"l":75.56,"n":4,"o":75.56,"t":"2026-10-13T09:10:00Z","v":412,"vw":75.565134},{"c":75.56,"h":75.56,"l":75.56,"n":4,"o":75.56,"t":"2026-10-13T09:15:00Z","v":233,"vw":75.56},{"c":75.51,"h":75.52,"l":75.51,"n":8,"o":75.52,"t":"2026-10-13T09:40:00Z","v":535,"vw":75.513953},{"c":75.31,"h":75.5,"l":75.31,"n":30,"o":75.42,"t":"2026-10-13T11:00:00Z","v":1228,"vw":75.361068},{"c":75.67,"h":75.74,"l":75.67,"n":22,"o":75.74,"t":"2026-10-13T11:05:00Z","v":682,"vw":75.693333},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-13T11:25:00Z","v":100,"vw":75.67},{"c":75.67,"h":75.67,"l":75.65,"n":14,"o":75.67,"t":"2026-10-13T11:30:00Z","v":901,"vw":75.666667},{"c":75.67,"h":75.67,"l":75.67,"n":6,"o":75.67,"t":"2026-10-13T11:35:00Z","v":401,"vw":75.67},{"c":75.6,"h":75.6,"l":75.6,"n":5,"o":75.6,"t":"2026-10-13T11:40:00Z","v":185,"vw":75.6},{"c":75.56,"h":75.7,"l":75.56,"n":2,"o":75.7,"t":"2026-10-13T11:45:00Z","v":362,"vw":75.661326},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-13T11:55:00Z","v":100,"vw":75.65},{"c":75.6342,"h":75.6427,"l":75.6342,"n":4,"o":75.6427,"t":"2026-10-13T12:05:00Z","v":206,"vw":75.63845},{"c":75.7,"h":75.7,"l":75.6,"n":18,"o":75.64,"t":"2026-10-13T12:10:00Z","v":968,"vw":75.62571},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-10-13T12:15:00Z","v":100,"vw":75.63},{"c":75.75,"h":75.75,"l":75.75,"n":3,"o":75.75,"t":"2026-10-13T12:30:00Z","v":115,"vw":75.75},{"c":75.72,"h":75.72,"l":75.63,"n":8,"o":75.63,"t":"2026-10-13T12:35:00Z","v":651,"vw":75.704874},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-10-13T12:45:00Z","v":250,"vw":75.63},{"c":75.65,"h":75.65,"l":75.65,"n":3,"o":75.65,"t":"2026-10-13T12:50:00Z","v":210,"vw":75.65},{"c":75.7746,"h":75.7746,"l":75.7746,"n":1,"o":75.7746,"t":"2026-10-13T12:55:00Z","v":150,"vw":75.7746},{"c":75.6,"h":75.6,"l":75.6,"n":2,"o":75.6,"t":"2026-10-13T13:00:00Z","v":157,"vw":75.6},{"c":75.59,"h":75.59,"l":75.59,"n":48,"o":75.59,"t":"2026-10-13T13:05:00Z","v":530,"vw":75.59},{"c":75.94,"h":75.94,"l":75.94,"n":1,"o":75.94,"t":"2026-10-13T13:10:00Z","v":500,"vw":75.94},{"c":75.81,"h":76.045,"l":75.315,"n":1058,"o":75.48,"t":"2026-10-13T13:30:00Z","v":152466,"vw":75.682396},{"c":75.47,"h":75.86,"l":75.2501,"n":560,"o":75.81,"t":"2026-10-13T13:35:00Z","v":38679,"vw":75.501503},{"c":75.2,"h":75.42,"l":75.05,"n":531,"o":75.35,"t":"2026-10-13T13:40:00Z","v":38298,"vw":75.231768},{"c":74.945,"h":75.52,"l":74.83,"n":965,"o":75.215,"t":"2026-10-13T13:45:00Z","v":66408,"vw":75.172283},{"c":74.92,"h":75.02,"l":74.71,"n":689,"o":74.945,"t":"2026-10-13T13:50:00Z","v":66064,"vw":74.881052},{"c":74.625,"h":75.0156,"l":74.52,"n":739,"o":74.97,"t":"2026-10-13T13:55:00Z","v":52583,"vw":74.693849},{"c":74.66,"h":74.7726,"l":74.465,"n":1352,"o":74.625,"t":"2026-10-13T14:00:00Z","v":154669,"vw":74.645157},{"c":74.755,"h":74.8499,"l":74.6,"n":703,"o":74.6101,"t":"2026-10-13T14:05:00Z","v":35609,"vw":74.699596},{"c":74.92,"h":75.1,"l":74.8,"n":1043,"o":74.81,"t":"2026-10-13T14:10:00Z","v":75171,"vw":74.968588},{"c":74.955,"h":75.1,"l":74.891,"n":916,"o":74.97,"t":"2026-10-13T14:15:00Z","v":60138,"vw":74.98465},{"c":74.645,"h":75,"l":74.585,"n":801,"o":74.97,"t":"2026-10-13T14:20:00Z","v":40040,"vw":74.743571},{"c":74.6,"h":74.75,"l":74.56,"n":778,"o":74.62,"t":"2026-10-13T14:25:00Z","v":46143,"vw":74.666338},{"c":74.57,"h":74.76,"l":74.517,"n":800,"o":74.62,"t":"2026-10-13T14:30:00Z","v":43539,"vw":74.632964},{"c":74.66,"h":74.73,"l":74.5672,"n":583,"o":74.575,"t":"2026-10-13T14:35:00Z","v":32609,"vw":74.648102},{"c":74.6,"h":74.68,"l":74.56,"n":442,"o":74.68,"t":"2026-10-13T14:40:00Z","v":22983,"vw":74.617347},{"c":74.55,"h":74.68,"l":74.515,"n":662,"o":74.6,"t":"2026-10-13T14:45:00Z","v":35715,"vw":74.599312},{"c":74.67,"h":74.69,"l":74.52,"n":602,"o":74.5386,"t":"2026-10-13T14:50:00Z","v":35745,"vw":74.581697},{"c":74.665,"h":74.75,"l":74.62,"n":634,"o":74.66,"t":"2026-10-13T14:55:00Z","v":35410,"vw":74.671433},{"c":74.67,"h":74.67,"l":74.56,"n":450,"o":74.665,"t":"2026-10-13T15:00:00Z","v":22614,"vw":74.615827},{"c":74.72,"h":74.73,"l":74.63,"n":621,"o":74.65,"t":"2026-10-13T15:05:00Z","v":33528,"vw":74.661191},{"c":74.64,"h":74.75,"l":74.63,"n":736,"o":74.717,"t":"2026-10-13T15:10:00Z","v":50572,"vw":74.702082},{"c":74.55,"h":74.68,"l":74.55,"n":605,"o":74.63,"t":"2026-10-13T15:15:00Z","v":31214,"vw":74.607131},{"c":74.54,"h":74.59,"l":74.51,"n":529,"o":74.55,"t":"2026-10-13T15:20:00Z","v":33959,"vw":74.555787},{"c":74.7,"h":74.7,"l":74.545,"n":899,"o":74.545,"t":"2026-10-13T15:25:00Z","v":54518,"vw":74.617695},{"c":74.64,"h":74.71,"l":74.62,"n":477,"o":74.68,"t":"2026-10-13T15:30:00Z","v":20728,"vw":74.660248},{"c":74.61,"h":74.63,"l":74.56,"n":443,"o":74.63,"t":"2026-10-13T15:35:00Z","v":17151,"vw":74.594106},{"c":74.5681,"h":74.65,"l":74.51,"n":440,"o":74.645,"t":"2026-10-13T15:40:00Z","v":14928,"vw":74.572897},{"c":74.5,"h":74.5551,"l":74.45,"n":652,"o":74.5551,"t":"2026-10-13T15:45:00Z","v":23698,"vw":74.485258},{"c":74.44,"h":74.51,"l":74.44,"n":478,"o":74.49,"t":"2026-10-13T15:50:00Z","v":24934,"vw":74.474856},{"c":74.45,"h":74.49,"l":74.42,"n":497,"o":74.43,"t":"2026-10-13T15:55:00Z","v":25076,"vw":74.457906},{"c":74.33,"h":74.505,"l":74.31,"n":825,"o":74.45,"t":"2026-10-13T16:00:00Z","v":77443,"vw":74.391392},{"c":74.215,"h":74.37,"l":74.21,"n":654,"o":74.33,"t":"2026-10-13T16:05:00Z","v":48390,"vw":74.307664},{"c":74.31,"h":74.32,"l":74.21,"n":809,"o":74.215,"t":"2026-10-13T16:10:00Z","v":42943,"vw":74.271857},{"c":74.27,"h":74.35,"l":74.2683,"n":557,"o":74.32,"t":"2026-10-13T16:15:00Z","v":28731,"vw":74.301564},{"c":74.2,"h":74.285,"l":74.155,"n":629,"o":74.265,"t":"2026-10-13T16:20:00Z","v":33768,"vw":74.217715},{"c":74.27,"h":74.3,"l":74.12,"n":700,"o":74.17,"t":"2026-10-13T16:25:00Z","v":47846,"vw":74.184157},{"c":74.265,"h":74.32,"l":74.265,"n":497,"o":74.27,"t":"2026-10-13T16:30:00Z","v":22548,"vw":74.306418},{"c":74.4,"h":74.45,"l":74.25,"n":512,"o":74.2682,"t":"2026-10-13T16:35:00Z","v":32940,"vw":74.332677},{"c":74.43,"h":74.4698,"l":74.37,"n":776,"o":74.4,"t":"2026-10-13T16:40:00Z","v":57660,"vw":74.425026},{"c":74.47,"h":74.48,"l":74.39,"n":559,"o":74.44,"t":"2026-10-13T16:45:00Z","v":26789,"vw":74.438779},{"c":74.47,"h":74.5258,"l":74.46,"n":426,"o":74.47,"t":"2026-10-13T16:50:00Z","v":19896,"vw":74.501398},{"c":74.5,"h":74.525,"l":74.45,"n":474,"o":74.46,"t":"2026-10-13T16:55:00Z","v":22728,"vw":74.494562},{"c":74.525,"h":74.55,"l":74.37,"n":581,"o":74.495,"t":"2026-10-13T17:00:00Z","v":30133,"vw":74.457277},{"c":74.62,"h":74.63,"l":74.515,"n":650,"o":74.525,"t":"2026-10-13T17:05:00Z","v":53989,"vw":74.581242},{"c":74.65,"h":74.68,"l":74.59,"n":500,"o":74.615,"t":"2026-10-13T17:10:00Z","v":24150,"vw":74.655299},{"c":74.83,"h":74.855,"l":74.615,"n":582,"o":74.65,"t":"2026-10-13T17:15:00Z","v":31752,"vw":74.75263},{"c":74.865,"h":74.88,"l":74.81,"n":425,"o":74.84,"t":"2026-10-13T17:20:00Z","v":18694,"vw":74.850126},{"c":74.865,"h":74.89,"l":74.8,"n":656,"o":74.86,"t":"2026-10-13T17:25:00Z","v":38746,"vw":74.835303},{"c":74.88,"h":74.9,"l":74.8,"n":549,"o":74.85,"t":"2026-10-13T17:30:00Z","v":23683,"vw":74.855342},{"c":74.945,"h":74.96,"l":74.8704,"n":515,"o":74.88,"t":"2026-10-13T17:35:00Z","v":23180,"vw":74.919684},{"c":74.86,"h":74.945,"l":74.7901,"n":565,"o":74.945,"t":"2026-10-13T17:40:00Z","v":37156,"vw":74.862312},{"c":74.83,"h":74.89,"l":74.82,"n":576,"o":74.855,"t":"2026-10-13T17:45:00Z","v":23457,"vw":74.865684},{"c":74.7,"h":74.84,"l":74.7,"n":448,"o":74.84,"t":"2026-10-13T17:50:00Z","v":18688,"vw":74.76502},{"c":74.72,"h":74.775,"l":74.685,"n":581,"o":74.7,"t":"2026-10-13T17:55:00Z","v":30401,"vw":74.730608},{"c":74.725,"h":74.79,"l":74.71,"n":477,"o":74.73,"t":"2026-10-13T18:00:00Z","v":30740,"vw":74.736681},{"c":74.895,"h":75.02,"l":74.7484,"n":689,"o":74.7484,"t":"2026-10-13T18:05:00Z","v":30854,"vw":74.898508},{"c":74.9,"h":74.9335,"l":74.845,"n":671,"o":74.91,"t":"2026-10-13T18:10:00Z","v":33224,"vw":74.891289},{"c":74.955,"h":74.96,"l":74.89,"n":526,"o":74.905,"t":"2026-10-13T18:15:00Z","v":32065,"vw":74.91334},{"c":74.885,"h":74.955,"l":74.775,"n":469,"o":74.955,"t":"2026-10-13T18:20:00Z","v":24192,"vw":74.85256},{"c":74.88,"h":74.91,"l":74.8,"n":618,"o":74.91,"t":"2026-10-13T18:25:00Z","v":27118,"vw":74.846746},{"c":74.86,"h":74.92,"l":74.83,"n":432,"o":74.88,"t":"2026-10-13T18:30:00Z","v":16801,"vw":74.870917},{"c":74.915,"h":74.92,"l":74.83,"n":596,"o":74.85,"t":"2026-10-13T18:35:00Z","v":29422,"vw":74.874984},{"c":75.005,"h":75.055,"l":74.915,"n":696,"o":74.915,"t":"2026-10-13T18:40:00Z","v":35030,"vw":74.993113},{"c":75.065,"h":75.1,"l":74.99,"n":461,"o":74.99,"t":"2026-10-13T18:45:00Z","v":19549,"vw":75.052848},{"c":75.07,"h":75.11,"l":75.05,"n":570,"o":75.075,"t":"2026-10-13T18:50:00Z","v":22485,"vw":75.077713},{"c":75.04,"h":75.08,"l":75.005,"n":637,"o":75.065,"t":"2026-10-13T18:55:00Z","v":37660,"vw":75.049718},{"c":74.985,"h":75.11,"l":74.98,"n":621,"o":75.025,"t":"2026-10-13T19:00:00Z","v":29402,"vw":75.039596},{"c":75.05,"h":75.078,"l":74.985,"n":578,"o":74.985,"t":"2026-10-13T19:05:00Z","v":28833,"vw":75.026757},{"c":75.01,"h":75.13,"l":75.01,"n":643,"o":75.07,"t":"2026-10-13T19:10:00Z","v":37534,"vw":75.065978},{"c":74.98,"h":75.035,"l":74.95,"n":672,"o":75.01,"t":"2026-10-13T19:15:00Z","v":45674,"vw":75.00499},{"c":75.1,"h":75.105,"l":74.975,"n":880,"o":75.01,"t":"2026-10-13T19:20:00Z","v":57254,"vw":75.04073},{"c":75.14,"h":75.15,"l":75.04,"n":904,"o":75.1,"t":"2026-10-13T19:25:00Z","v":85367,"vw":75.102698},{"c":75.09,"h":75.125,"l":75.02,"n":736,"o":75.12,"t":"2026-10-13T19:30:00Z","v":41146,"vw":75.073533},{"c":75.13,"h":75.15,"l":75.04,"n":712,"o":75.07,"t":"2026-10-13T19:35:00Z","v":34906,"vw":75.095531},{"c":75.2625,"h":75.3,"l":75.07,"n":1304,"o":75.13,"t":"2026-10-13T19:40:00Z","v":84950,"vw":75.17574},{"c":75.2,"h":75.265,"l":75.09,"n":1281,"o":75.265,"t":"2026-10-13T19:45:00Z","v":94721,"vw":75.180812},{"c":75.015,"h":75.2,"l":74.895,"n":1784,"o":75.2,"t":"2026-10-13T19:50:00Z","v":124313,"vw":74.99117},{"c":74.92,"h":75.0225,"l":74.83,"n":4054,"o":75,"t":"2026-10-13T19:55:00Z","v":288348,"vw":74.908158},{"c":75.5,"h":75.5,"l":74.92,"n":115,"o":74.92,"t":"2026-10-13T20:00:00Z","v":579855,"vw":74.920253},{"c":75,"h":75.02,"l":74.99,"n":39,"o":75.02,"t":"2026-10-13T20:20:00Z","v":816,"vw":75.0075},{"c":75.1443,"h":75.15,"l":75.03,"n":14,"o":75.1163,"t":"2026-10-13T20:25:00Z","v":2204,"vw":75.124806},{"c":75.1,"h":75.3812,"l":75.1,"n":10,"o":75.1445,"t":"2026-10-13T20:30:00Z","v":1435,"vw":75.172754},{"c":75.2,"h":75.2,"l":75.2,"n":2,"o":75.2,"t":"2026-10-13T20:50:00Z","v":101,"vw":75.2},{"c":75,"h":75.16,"l":75,"n":37,"o":75.16,"t":"2026-10-13T21:00:00Z","v":5233,"vw":75.035215},{"c":75.2,"h":75.2,"l":75.01,"n":5,"o":75.01,"t":"2026-10-13T21:05:00Z","v":252,"vw":75.105},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-13T21:10:00Z","v":100,"vw":75.2},{"c":75.18,"h":75.18,"l":75.18,"n":2,"o":75.18,"t":"2026-10-13T21:20:00Z","v":101,"vw":75.18},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-13T21:35:00Z","v":100,"vw":75.15},{"c":75.09,"h":75.09,"l":75.09,"n":8,"o":75.09,"t":"2026-10-13T22:25:00Z","v":395,"vw":75.09},{"c":75.2,"h":75.2,"l":75.15,"n":2,"o":75.15,"t":"2026-10-13T22:40:00Z","v":340,"vw":75.179412},{"c":75.1859,"h":75.1859,"l":75.1859,"n":2,"o":75.1859,"t":"2026-10-13T22:45:00Z","v":2001,"vw":75.1859},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-13T23:00:00Z","v":384,"vw":75.1},{"c":75.12,"h":75.12,"l":75.12,"n":2,"o":75.12,"t":"2026-10-13T23:15:00Z","v":151,"vw":75.12},{"c":75.22,"h":75.22,"l":75.22,"n":1,"o":75.22,"t":"2026-10-13T23:20:00Z","v":100,"vw":75.22},{"c":75.22,"h":75.22,"l":75.22,"n":2,"o":75.22,"t":"2026-10-13T23:50:00Z","v":800,"vw":75.22},{"c":75.17,"h":75.17,"l":75.17,"n":1,"o":75.17,"t":"2026-10-13T23:55:00Z","v":100,"vw":75.17},{"c":75.13,"h":75.22,"l":75,"n":119,"o":75.22,"t":"2026-10-14T08:00:00Z","v":2801,"vw":75.156014},{"c":75.26,"h":75.26,"l":75.26,"n":1,"o":75.26,"t":"2026-10-14T10:40:00Z","v":100,"vw":75.26},{"c":75.01,"h":75.01,"l":75.01,"n":1,"o":75.01,"t":"2026-10-14T10:55:00Z","v":257,"vw":75.01},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-10-14T11:05:00Z","v":200,"vw":75.35},{"c":75.4003,"h":75.4003,"l":75.4003,"n":1,"o":75.4003,"t":"2026-10-14T11:20:00Z","v":300,"vw":75.4003},{"c":75.4,"h":75.41,"l":75.4,"n":20,"o":75.41,"t":"2026-10-14T11:25:00Z","v":856,"vw":75.4025},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-14T11:30:00Z","v":110,"vw":75.5},{"c":75.28,"h":75.3,"l":75.28,"n":7,"o":75.3,"t":"2026-10-14T11:40:00Z","v":567,"vw":75.292},{"c":75.5,"h":75.5,"l":75.5,"n":4,"o":75.5,"t":"2026-10-14T12:00:00Z","v":622,"vw":75.5},{"c":75.5422,"h":75.5422,"l":75.5422,"n":2,"o":75.5422,"t":"2026-10-14T12:05:00Z","v":255,"vw":75.5422},{"c":75.57,"h":75.57,"l":75.57,"n":2,"o":75.57,"t":"2026-10-14T12:20:00Z","v":1300,"vw":75.57},{"c":74.2,"h":75,"l":74.08,"n":138,"o":75,"t":"2026-10-14T12:30:00Z","v":10560,"vw":74.315268},{"c":74.08,"h":74.22,"l":74.06,"n":84,"o":74.22,"t":"2026-10-14T12:35:00Z","v":15797,"vw":74.16511},{"c":73.69,"h":74.07,"l":73.69,"n":214,"o":74.02,"t":"2026-10-14T12:40:00Z","v":9012,"vw":73.893038},{"c":73.59,"h":73.95,"l":73.5,"n":180,"o":73.95,"t":"2026-10-14T12:45:00Z","v":8948,"vw":73.595052},{"c":73.58,"h":73.59,"l":73.5,"n":117,"o":73.59,"t":"2026-10-14T12:50:00Z","v":4874,"vw":73.556237},{"c":73.5728,"h":73.589,"l":73.4463,"n":50,"o":73.589,"t":"2026-10-14T12:55:00Z","v":2387,"vw":73.485779},{"c":73.5551,"h":73.59,"l":73.4375,"n":46,"o":73.45,"t":"2026-10-14T13:00:00Z","v":2467,"vw":73.529618},{"c":73.4,"h":73.4422,"l":73.4,"n":30,"o":73.4422,"t":"2026-10-14T13:05:00Z","v":1418,"vw":73.412862},{"c":73.59,"h":73.59,"l":73.35,"n":30,"o":73.59,"t":"2026-10-14T13:10:00Z","v":3042,"vw":73.490075},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-14T13:15:00Z","v":300,"vw":73.59},{"c":73.5763,"h":73.59,"l":73.54,"n":34,"o":73.58,"t":"2026-10-14T13:20:00Z","v":1272,"vw":73.570722},{"c":73.5,"h":73.51,"l":73.5,"n":6,"o":73.51,"t":"2026-10-14T13:25:00Z","v":396,"vw":73.506656},{"c":73.51,"h":74.0978,"l":73.1242,"n":1275,"o":73.5,"t":"2026-10-14T13:30:00Z","v":160597,"vw":73.464751},{"c":73.4461,"h":73.57,"l":73.21,"n":994,"o":73.54,"t":"2026-10-14T13:35:00Z","v":60661,"vw":73.357593},{"c":72.75,"h":73.39,"l":72.65,"n":1606,"o":73.32,"t":"2026-10-14T13:40:00Z","v":90966,"vw":73.002964},{"c":72.425,"h":72.94,"l":72.35,"n":1475,"o":72.7794,"t":"2026-10-14T13:45:00Z","v":108810,"vw":72.596714},{"c":72.5578,"h":72.59,"l":72.37,"n":1053,"o":72.415,"t":"2026-10-14T13:50:00Z","v":72999,"vw":72.491827},{"c":72.48,"h":72.63,"l":72.45,"n":892,"o":72.6,"t":"2026-10-14T13:55:00Z","v":52247,"vw":72.530941},{"c":72.27,"h":72.64,"l":72.24,"n":1452,"o":72.51,"t":"2026-10-14T14:00:00Z","v":93502,"vw":72.441784},{"c":72.41,"h":72.5299,"l":72.27,"n":1345,"o":72.27,"t":"2026-10-14T14:05:00Z","v":114596,"vw":72.420245},{"c":72.115,"h":72.44,"l":72.095,"n":1005,"o":72.42,"t":"2026-10-14T14:10:00Z","v":54098,"vw":72.239915},{"c":72.17,"h":72.32,"l":72.085,"n":878,"o":72.13,"t":"2026-10-14T14:15:00Z","v":57663,"vw":72.209017},{"c":72.03,"h":72.2699,"l":72.0078,"n":1346,"o":72.13,"t":"2026-10-14T14:20:00Z","v":103974,"vw":72.13907},{"c":72.015,"h":72.08,"l":71.93,"n":1245,"o":72.035,"t":"2026-10-14T14:25:00Z","v":53228,"vw":71.998987},{"c":72.075,"h":72.165,"l":71.83,"n":1190,"o":72.015,"t":"2026-10-14T14:30:00Z","v":87635,"vw":72.00716},{"c":72.14,"h":72.21,"l":71.955,"n":941,"o":72.0551,"t":"2026-10-14T14:35:00Z","v":49369,"vw":72.082351},{"c":72.295,"h":72.37,"l":72.16,"n":838,"o":72.16,"t":"2026-10-14T14:40:00Z","v":44445,"vw":72.273463},{"c":72.01,"h":72.3,"l":71.91,"n":1016,"o":72.295,"t":"2026-10-14T14:45:00Z","v":49351,"vw":72.070115},{"c":71.8,"h":72.0399,"l":71.78,"n":1098,"o":72,"t":"2026-10-14T14:50:00Z","v":46966,"vw":71.901423},{"c":72.08,"h":72.14,"l":71.8,"n":1128,"o":71.8,"t":"2026-10-14T14:55:00Z","v":121855,"vw":71.943336},{"c":72.3275,"h":72.36,"l":72.065,"n":1092,"o":72.08,"t":"2026-10-14T15:00:00Z","v":72702,"vw":72.199237},{"c":72.32,"h":72.4,"l":72.205,"n":891,"o":72.33,"t":"2026-10-14T15:05:00Z","v":45470,"vw":72.289826},{"c":72.43,"h":72.58,"l":72.315,"n":1041,"o":72.32,"t":"2026-10-14T15:10:00Z","v":57386,"vw":72.457903},{"c":72.42,"h":72.5,"l":72.34,"n":695,"o":72.425,"t":"2026-10-14T15:15:00Z","v":36138,"vw":72.409788},{"c":72.65,"h":72.744,"l":72.4,"n":974,"o":72.42,"t":"2026-10-14T15:20:00Z","v":58499,"vw":72.57883},{"c":72.6,"h":72.64,"l":72.525,"n":670,"o":72.63,"t":"2026-10-14T15:25:00Z","v":34567,"vw":72.586619},{"c":72.42,"h":72.57,"l":72.41,"n":536,"o":72.57,"t":"2026-10-14T15:30:00Z","v":23712,"vw":72.480341},{"c":72.465,"h":72.51,"l":72.25,"n":865,"o":72.45,"t":"2026-10-14T15:35:00Z","v":42208,"vw":72.394425},{"c":72.44,"h":72.507,"l":72.3301,"n":590,"o":72.507,"t":"2026-10-14T15:40:00Z","v":28603,"vw":72.40343},{"c":72.53,"h":72.55,"l":72.4,"n":607,"o":72.44,"t":"2026-10-14T15:45:00Z","v":28302,"vw":72.487367},{"c":72.57,"h":72.6,"l":72.5,"n":520,"o":72.55,"t":"2026-10-14T15:50:00Z","v":18447,"vw":72.546626},{"c":72.52,"h":72.61,"l":72.48,"n":616,"o":72.57,"t":"2026-10-14T15:55:00Z","v":24413,"vw":72.549503},{"c":72.57,"h":72.59,"l":72.445,"n":663,"o":72.52,"t":"2026-10-14T16:00:00Z","v":33765,"vw":72.506267},{"c":72.57,"h":72.62,"l":72.53,"n":608,"o":72.58,"t":"2026-10-14T16:05:00Z","v":28534,"vw":72.574047},{"c":72.66,"h":72.79,"l":72.5009,"n":817,"o":72.555,"t":"2026-10-14T16:10:00Z","v":46795,"vw":72.642858},{"c":72.595,"h":72.655,"l":72.535,"n":672,"o":72.65,"t":"2026-10-14T16:15:00Z","v":45330,"vw":72.586696},{"c":72.6782,"h":72.74,"l":72.61,"n":533,"o":72.61,"t":"2026-10-14T16:20:00Z","v":23294,"vw":72.682312},{"c":72.74,"h":72.78,"l":72.6882,"n":555,"o":72.69,"t":"2026-10-14T16:25:00Z","v":27485,"vw":72.727399},{"c":72.76,"h":72.86,"l":72.73,"n":702,"o":72.73,"t":"2026-10-14T16:30:00Z","v":36375,"vw":72.800009},{"c":72.77,"h":72.86,"l":72.73,"n":567,"o":72.76,"t":"2026-10-14T16:35:00Z","v":27931,"vw":72.804832},{"c":72.83,"h":72.84,"l":72.74,"n":661,"o":72.76,"t":"2026-10-14T16:40:00Z","v":28375,"vw":72.779417},{"c":72.65,"h":72.85,"l":72.64,"n":597,"o":72.81,"t":"2026-10-14T16:45:00Z","v":28755,"vw":72.734544},{"c":72.66,"h":72.68,"l":72.5963,"n":602,"o":72.655,"t":"2026-10-14T16:50:00Z","v":25837,"vw":72.632831},{"c":72.89,"h":72.89,"l":72.65,"n":668,"o":72.68,"t":"2026-10-14T16:55:00Z","v":31917,"vw":72.727224},{"c":73,"h":73.11,"l":72.87,"n":941,"o":72.87,"t":"2026-10-14T17:00:00Z","v":56192,"vw":73.016881},{"c":72.885,"h":73.06,"l":72.8623,"n":712,"o":73.03,"t":"2026-10-14T17:05:00Z","v":34217,"vw":72.930266},{"c":72.83,"h":72.92,"l":72.79,"n":890,"o":72.9,"t":"2026-10-14T17:10:00Z","v":41276,"vw":72.858134},{"c":72.72,"h":72.87,"l":72.6801,"n":903,"o":72.82,"t":"2026-10-14T17:15:00Z","v":50983,"vw":72.779621},{"c":72.81,"h":72.87,"l":72.72,"n":1045,"o":72.72,"t":"2026-10-14T17:20:00Z","v":60801,"vw":72.789506},{"c":72.7,"h":72.81,"l":72.7,"n":570,"o":72.8,"t":"2026-10-14T17:25:00Z","v":29543,"vw":72.745087},{"c":72.57,"h":72.695,"l":72.53,"n":875,"o":72.6563,"t":"2026-10-14T17:30:00Z","v":65563,"vw":72.579348},{"c":72.73,"h":72.736,"l":72.495,"n":751,"o":72.55,"t":"2026-10-14T17:35:00Z","v":36123,"vw":72.61125},{"c":72.6916,"h":72.81,"l":72.6916,"n":625,"o":72.74,"t":"2026-10-14T17:40:00Z","v":30330,"vw":72.756},{"c":72.79,"h":72.84,"l":72.665,"n":758,"o":72.665,"t":"2026-10-14T17:45:00Z","v":45967,"vw":72.753555},{"c":72.73,"h":72.77,"l":72.67,"n":588,"o":72.74,"t":"2026-10-14T17:50:00Z","v":28404,"vw":72.724259},{"c":72.63,"h":72.735,"l":72.61,"n":607,"o":72.73,"t":"2026-10-14T17:55:00Z","v":25215,"vw":72.649113},{"c":72.665,"h":72.675,"l":72.5503,"n":713,"o":72.63,"t":"2026-10-14T18:00:00Z","v":33463,"vw":72.597852},{"c":72.61,"h":72.6829,"l":72.55,"n":589,"o":72.6829,"t":"2026-10-14T18:05:00Z","v":31748,"vw":72.623989},{"c":72.73,"h":72.75,"l":72.61,"n":767,"o":72.62,"t":"2026-10-14T18:10:00Z","v":39808,"vw":72.671752},{"c":72.84,"h":72.87,"l":72.73,"n":720,"o":72.73,"t":"2026-10-14T18:15:00Z","v":35606,"vw":72.814139},{"c":72.835,"h":72.92,"l":72.83,"n":667,"o":72.85,"t":"2026-10-14T18:20:00Z","v":34984,"vw":72.859382},{"c":72.94,"h":72.9494,"l":72.85,"n":699,"o":72.85,"t":"2026-10-14T18:25:00Z","v":34235,"vw":72.893865},{"c":72.825,"h":72.9481,"l":72.81,"n":622,"o":72.9481,"t":"2026-10-14T18:30:00Z","v":28944,"vw":72.856216},{"c":72.84,"h":72.98,"l":72.81,"n":833,"o":72.82,"t":"2026-10-14T18:35:00Z","v":56448,"vw":72.896296},{"c":72.835,"h":72.95,"l":72.745,"n":1184,"o":72.85,"t":"2026-10-14T18:40:00Z","v":130534,"vw":72.844818},{"c":73.0998,"h":73.11,"l":72.765,"n":947,"o":72.835,"t":"2026-10-14T18:45:00Z","v":59213,"vw":72.939319},{"c":73.07,"h":73.135,"l":73.005,"n":776,"o":73.095,"t":"2026-10-14T18:50:00Z","v":44271,"vw":73.086293},{"c":72.985,"h":73.135,"l":72.96,"n":989,"o":73.07,"t":"2026-10-14T18:55:00Z","v":80188,"vw":73.036149},{"c":73.0514,"h":73.055,"l":72.96,"n":901,"o":72.985,"t":"2026-10-14T19:00:00Z","v":65383,"vw":72.999634},{"c":73.06,"h":73.13,"l":73.045,"n":682,"o":73.06,"t":"2026-10-14T19:05:00Z","v":58537,"vw":73.093147},{"c":73.26,"h":73.26,"l":73.01,"n":1119,"o":73.08,"t":"2026-10-14T19:10:00Z","v":154585,"vw":73.079834},{"c":73.18,"h":73.28,"l":73.13,"n":702,"o":73.28,"t":"2026-10-14T19:15:00Z","v":40053,"vw":73.202865},{"c":73.03,"h":73.21,"l":73.03,"n":694,"o":73.2,"t":"2026-10-14T19:20:00Z","v":33865,"vw":73.119588},{"c":72.86,"h":73.04,"l":72.85,"n":1068,"o":73.02,"t":"2026-10-14T19:25:00Z","v":62383,"vw":72.947694},{"c":73.05,"h":73.05,"l":72.83,"n":1077,"o":72.855,"t":"2026-10-14T19:30:00Z","v":60537,"vw":72.974951},{"c":72.945,"h":73.105,"l":72.9101,"n":1118,"o":73.05,"t":"2026-10-14T19:35:00Z","v":64483,"vw":73.029261},{"c":73.2,"h":73.24,"l":72.95,"n":1564,"o":72.95,"t":"2026-10-14T19:40:00Z","v":103278,"vw":73.078873},{"c":73.24,"h":73.26,"l":73.12,"n":1615,"o":73.19,"t":"2026-10-14T19:45:00Z","v":107016,"vw":73.194181},{"c":73.35,"h":73.4,"l":73.23,"n":2331,"o":73.24,"t":"2026-10-14T19:50:00Z","v":198083,"vw":73.335955},{"c":73.54,"h":73.565,"l":73.26,"n":5456,"o":73.35,"t":"2026-10-14T19:55:00Z","v":435474,"vw":73.404072},{"c":73.7102,"h":73.7102,"l":73.53,"n":67,"o":73.53,"t":"2026-10-14T20:00:00Z","v":724131,"vw":73.530065},{"c":73.6932,"h":73.6932,"l":73.6932,"n":2,"o":73.6932,"t":"2026-10-14T20:10:00Z","v":251,"vw":73.6932},{"c":73.53,"h":73.53,"l":73.53,"n":7,"o":73.53,"t":"2026-10-14T20:15:00Z","v":1217,"vw":73.53},{"c":73.75,"h":73.75,"l":73.75,"n":5,"o":73.75,"t":"2026-10-14T20:20:00Z","v":225,"vw":73.75},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-14T20:30:00Z","v":167,"vw":73.5},{"c":73.41,"h":73.41,"l":73.41,"n":2,"o":73.41,"t":"2026-10-14T20:35:00Z","v":110,"vw":73.41},{"c":73.2705,"h":73.2705,"l":73.2705,"n":2,"o":73.2705,"t":"2026-10-14T20:50:00Z","v":130,"vw":73.2705},{"c":73.5,"h":73.5,"l":73.3383,"n":6,"o":73.3383,"t":"2026-10-14T21:00:00Z","v":1415,"vw":73.375231},{"c":73.6484,"h":73.6484,"l":73.6484,"n":1,"o":73.6484,"t":"2026-10-14T21:15:00Z","v":100,"vw":73.6484},{"c":73.7,"h":73.7,"l":73.7,"n":6,"o":73.7,"t":"2026-10-14T21:50:00Z","v":756,"vw":73.7},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-10-14T21:55:00Z","v":2004,"vw":73.7},{"c":73.24,"h":73.31,"l":73.24,"n":134,"o":73.31,"t":"2026-10-14T22:10:00Z","v":4610,"vw":73.253759},{"c":72.7705,"h":72.7705,"l":72.7705,"n":4,"o":72.7705,"t":"2026-10-14T22:15:00Z","v":2015,"vw":72.7705},{"c":72.7705,"h":72.7705,"l":72.7705,"n":2,"o":72.7705,"t":"2026-10-14T22:25:00Z","v":1019,"vw":72.7705},{"c":73.25,"h":73.25,"l":73.25,"n":2,"o":73.25,"t":"2026-10-14T22:30:00Z","v":110,"vw":73.25},{"c":73.21,"h":73.2914,"l":73.21,"n":5,"o":73.2914,"t":"2026-10-14T22:40:00Z","v":635,"vw":73.277833},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-14T22:50:00Z","v":200,"vw":73.2},{"c":73.01,"h":73.2,"l":73.01,"n":24,"o":73.2,"t":"2026-10-14T23:05:00Z","v":480,"vw":73.073333},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-14T23:10:00Z","v":205,"vw":73},{"c":73.1,"h":73.2,"l":73.1,"n":9,"o":73.18,"t":"2026-10-14T23:20:00Z","v":7404,"vw":73.11281},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-14T23:35:00Z","v":101,"vw":73},{"c":73,"h":73.1,"l":73,"n":10,"o":73.1,"t":"2026-10-14T23:45:00Z","v":850,"vw":73.037143},{"c":74.28,"h":74.45,"l":73.65,"n":131,"o":74.2,"t":"2026-10-15T08:00:00Z","v":4536,"vw":74.02164},{"c":74.8,"h":74.8,"l":74.8,"n":24,"o":74.8,"t":"2026-10-15T08:10:00Z","v":536,"vw":74.8},{"c":74.62,"h":74.65,"l":74.62,"n":17,"o":74.65,"t":"2026-10-15T08:15:00Z","v":780,"vw":74.640415},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-15T08:20:00Z","v":215,"vw":74.6},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-15T08:30:00Z","v":170,"vw":74},{"c":74.7,"h":74.7,"l":74.7,"n":3,"o":74.7,"t":"2026-10-15T08:35:00Z","v":210,"vw":74.7},{"c":74.8,"h":74.94,"l":74.7,"n":26,"o":74.7,"t":"2026-10-15T08:40:00Z","v":1265,"vw":74.831667},{"c":74.75,"h":74.75,"l":74.48,"n":8,"o":74.48,"t":"2026-10-15T08:45:00Z","v":541,"vw":74.579265},{"c":74.75,"h":74.75,"l":74.75,"n":8,"o":74.75,"t":"2026-10-15T09:05:00Z","v":249,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-15T09:10:00Z","v":229,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-15T09:20:00Z","v":300,"vw":74.75},{"c":74.9,"h":74.9,"l":74.89,"n":19,"o":74.89,"t":"2026-10-15T09:30:00Z","v":626,"vw":74.894051},{"c":74.75,"h":74.98,"l":74.75,"n":17,"o":74.75,"t":"2026-10-15T09:35:00Z","v":1455,"vw":74.845598},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-15T09:45:00Z","v":200,"vw":74.75},{"c":74.77,"h":74.8,"l":74.75,"n":12,"o":74.75,"t":"2026-10-15T09:55:00Z","v":1894,"vw":74.775533},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-15T10:15:00Z","v":500,"vw":74.4},{"c":74.65,"h":74.65,"l":74.65,"n":3,"o":74.65,"t":"2026-10-15T10:20:00Z","v":183,"vw":74.65},{"c":74.69,"h":74.69,"l":74.69,"n":4,"o":74.69,"t":"2026-10-15T10:30:00Z","v":168,"vw":74.69},{"c":74.75,"h":74.75,"l":74.7,"n":6,"o":74.7,"t":"2026-10-15T10:45:00Z","v":420,"vw":74.713812},{"c":74.8,"h":74.8,"l":74.77,"n":6,"o":74.77,"t":"2026-10-15T10:50:00Z","v":406,"vw":74.779524},{"c":74.85,"h":74.85,"l":74.5014,"n":66,"o":74.705,"t":"2026-10-15T11:00:00Z","v":3681,"vw":74.727897},{"c":74.85,"h":74.85,"l":74.49,"n":10,"o":74.84,"t":"2026-10-15T11:05:00Z","v":815,"vw":74.759715},{"c":74.65,"h":74.65,"l":74.65,"n":3,"o":74.65,"t":"2026-10-15T11:10:00Z","v":200,"vw":74.65},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-15T11:15:00Z","v":100,"vw":74.65},{"c":74.8014,"h":75,"l":74.8014,"n":22,"o":74.98,"t":"2026-10-15T11:20:00Z","v":799,"vw":74.95365},{"c":74.7426,"h":74.86,"l":74.7426,"n":3,"o":74.86,"t":"2026-10-15T11:25:00Z","v":205,"vw":74.8013},{"c":75.0465,"h":75.25,"l":75.0465,"n":21,"o":75.06,"t":"2026-10-15T11:30:00Z","v":819,"vw":75.145631},{"c":75.06,"h":75.2,"l":75.06,"n":11,"o":75.2,"t":"2026-10-15T11:35:00Z","v":961,"vw":75.1125},{"c":75,"h":75.12,"l":75,"n":23,"o":75.12,"t":"2026-10-15T11:40:00Z","v":2252,"vw":75.099429},{"c":75.0174,"h":75.0174,"l":75.0174,"n":2,"o":75.0174,"t":"2026-10-15T11:45:00Z","v":200,"vw":75.0174},{"c":75.01,"h":75.02,"l":75.01,"n":4,"o":75.02,"t":"2026-10-15T11:50:00Z","v":301,"vw":75.016656},{"c":75,"h":75.015,"l":75,"n":11,"o":75.015,"t":"2026-10-15T11:55:00Z","v":538,"vw":75.007105},{"c":75.23,"h":75.23,"l":75,"n":15,"o":75.1809,"t":"2026-10-15T12:00:00Z","v":3546,"vw":75.143621},{"c":75.23,"h":75.23,"l":75.03,"n":18,"o":75.12,"t":"2026-10-15T12:05:00Z","v":2571,"vw":75.06232},{"c":75.4,"h":75.5,"l":75.2,"n":25,"o":75.2,"t":"2026-10-15T12:10:00Z","v":2028,"vw":75.346492},{"c":75.31,"h":75.3744,"l":75.31,"n":11,"o":75.3744,"t":"2026-10-15T12:15:00Z","v":2561,"vw":75.321795},{"c":75.15,"h":75.15,"l":75.15,"n":8,"o":75.15,"t":"2026-10-15T12:20:00Z","v":3006,"vw":75.15},{"c":75.38,"h":75.72,"l":75.37,"n":19,"o":75.72,"t":"2026-10-15T12:25:00Z","v":5569,"vw":75.3829},{"c":75.4255,"h":75.4255,"l":75.12,"n":21,"o":75.39,"t":"2026-10-15T12:30:00Z","v":3210,"vw":75.193064},{"c":75.6,"h":75.6,"l":75.12,"n":9,"o":75.12,"t":"2026-10-15T12:35:00Z","v":345,"vw":75.408},{"c":75.78,"h":75.92,"l":75.17,"n":66,"o":75.7,"t":"2026-10-15T12:40:00Z","v":5132,"vw":75.633665},{"c":75.85,"h":75.91,"l":75.85,"n":27,"o":75.89,"t":"2026-10-15T12:45:00Z","v":960,"vw":75.889},{"c":76.14,"h":76.14,"l":75.99,"n":24,"o":75.99,"t":"2026-10-15T12:50:00Z","v":1447,"vw":76.064789},{"c":76.15,"h":76.225,"l":76.06,"n":55,"o":76.16,"t":"2026-10-15T12:55:00Z","v":6010,"vw":76.147873},{"c":76.07,"h":76.26,"l":76.0045,"n":110,"o":76.0045,"t":"2026-10-15T13:00:00Z","v":11449,"vw":76.094669},{"c":76,"h":76.25,"l":76,"n":54,"o":76.1,"t":"2026-10-15T13:05:00Z","v":11584,"vw":76.064791},{"c":76.23,"h":76.23,"l":76.05,"n":19,"o":76.1,"t":"2026-10-15T13:10:00Z","v":1557,"vw":76.086302},{"c":76.05,"h":76.06,"l":76.04,"n":17,"o":76.05,"t":"2026-10-15T13:15:00Z","v":1800,"vw":76.054696},{"c":76,"h":76.05,"l":75.56,"n":31,"o":76.05,"t":"2026-10-15T13:20:00Z","v":8906,"vw":75.817329},{"c":75.655,"h":76.45,"l":75.21,"n":1492,"o":75.825,"t":"2026-10-15T13:30:00Z","v":200096,"vw":75.94638},{"c":76.09,"h":76.31,"l":75.48,"n":2290,"o":75.61,"t":"2026-10-15T13:35:00Z","v":254582,"vw":76.020583},{"c":76.13,"h":76.9,"l":76.01,"n":1889,"o":76.12,"t":"2026-10-15T13:40:00Z","v":186923,"vw":76.531259},{"c":76.755,"h":76.7851,"l":75.97,"n":1369,"o":76.17,"t":"2026-10-15T13:45:00Z","v":82221,"vw":76.368179},{"c":77.16,"h":77.39,"l":76.6,"n":2066,"o":76.7168,"t":"2026-10-15T13:50:00Z","v":219698,"vw":77.08497},{"c":77.24,"h":77.5,"l":77.1,"n":1866,"o":77.21,"t":"2026-10-15T13:55:00Z","v":158044,"vw":77.289705},{"c":77.38,"h":77.78,"l":77.26,"n":1750,"o":77.3,"t":"2026-10-15T14:00:00Z","v":147682,"vw":77.509885},{"c":77.43,"h":77.84,"l":77.37,"n":1655,"o":77.4,"t":"2026-10-15T14:05:00Z","v":111760,"vw":77.596545},{"c":77.63,"h":77.635,"l":77.1706,"n":1540,"o":77.43,"t":"2026-10-15T14:10:00Z","v":125104,"vw":77.396796},{"c":77.38,"h":77.66,"l":77.32,"n":1120,"o":77.65,"t":"2026-10-15T14:15:00Z","v":101764,"vw":77.566116},{"c":77.65,"h":77.71,"l":77.32,"n":1008,"o":77.36,"t":"2026-10-15T14:20:00Z","v":66403,"vw":77.521985},{"c":77.4,"h":77.78,"l":77.36,"n":1068,"o":77.65,"t":"2026-10-15T14:25:00Z","v":71308,"vw":77.534555},{"c":77.63,"h":77.9,"l":77.44,"n":1287,"o":77.45,"t":"2026-10-15T14:30:00Z","v":94968,"vw":77.744421},{"c":77.2,"h":77.8,"l":77.2,"n":1293,"o":77.63,"t":"2026-10-15T14:35:00Z","v":90708,"vw":77.519912},{"c":76.85,"h":77.3,"l":76.85,"n":1108,"o":77.17,"t":"2026-10-15T14:40:00Z","v":78314,"vw":77.134127},{"c":76.625,"h":77.01,"l":76.515,"n":1213,"o":76.8838,"t":"2026-10-15T14:45:00Z","v":108681,"vw":76.712799},{"c":76.74,"h":76.815,"l":76.59,"n":758,"o":76.61,"t":"2026-10-15T14:50:00Z","v":37708,"vw":76.720394},{"c":76.775,"h":76.885,"l":76.55,"n":1049,"o":76.71,"t":"2026-10-15T14:55:00Z","v":80310,"vw":76.728617},{"c":77.07,"h":77.07,"l":76.78,"n":667,"o":76.81,"t":"2026-10-15T15:00:00Z","v":45070,"vw":76.93369},{"c":76.55,"h":77.09,"l":76.35,"n":942,"o":77.025,"t":"2026-10-15T15:05:00Z","v":90848,"vw":76.632501},{"c":76.77,"h":76.78,"l":76.48,"n":725,"o":76.59,"t":"2026-10-15T15:10:00Z","v":45978,"vw":76.628853},{"c":76.965,"h":77.05,"l":76.75,"n":638,"o":76.77,"t":"2026-10-15T15:15:00Z","v":39149,"vw":76.898045},{"c":77.005,"h":77.05,"l":76.85,"n":679,"o":76.9,"t":"2026-10-15T15:20:00Z","v":41194,"vw":76.921801},{"c":76.81,"h":77.04,"l":76.78,"n":514,"o":77.01,"t":"2026-10-15T15:25:00Z","v":49944,"vw":76.887777},{"c":76.87,"h":76.88,"l":76.66,"n":575,"o":76.85,"t":"2026-10-15T15:30:00Z","v":30455,"vw":76.749663},{"c":76.8,"h":76.97,"l":76.62,"n":460,"o":76.89,"t":"2026-10-15T15:35:00Z","v":21339,"vw":76.813063},{"c":76.897,"h":76.97,"l":76.7601,"n":454,"o":76.805,"t":"2026-10-15T15:40:00Z","v":30443,"vw":76.888657},{"c":76.955,"h":77.05,"l":76.87,"n":456,"o":76.87,"t":"2026-10-15T15:45:00Z","v":18959,"vw":76.95501},{"c":77.32,"h":77.4599,"l":76.96,"n":661,"o":76.96,"t":"2026-10-15T15:50:00Z","v":44722,"vw":77.099934},{"c":77.32,"h":77.36,"l":77.23,"n":551,"o":77.275,"t":"2026-10-15T15:55:00Z","v":20939,"vw":77.294853},{"c":77.29,"h":77.33,"l":77.2,"n":631,"o":77.27,"t":"2026-10-15T16:00:00Z","v":31410,"vw":77.261363},{"c":77.28,"h":77.34,"l":77.19,"n":604,"o":77.26,"t":"2026-10-15T16:05:00Z","v":24487,"vw":77.274107},{"c":77.37,"h":77.37,"l":77.15,"n":727,"o":77.28,"t":"2026-10-15T16:10:00Z","v":46445,"vw":77.258014},{"c":77.395,"h":77.42,"l":77.26,"n":662,"o":77.3501,"t":"2026-10-15T16:15:00Z","v":34057,"vw":77.363537},{"c":77.445,"h":77.4799,"l":77.39,"n":610,"o":77.39,"t":"2026-10-15T16:20:00Z","v":31574,"vw":77.434134},{"c":77.58,"h":77.6,"l":77.42,"n":663,"o":77.44,"t":"2026-10-15T16:25:00Z","v":32039,"vw":77.50557},{"c":77.41,"h":77.59,"l":77.35,"n":575,"o":77.55,"t":"2026-10-15T16:30:00Z","v":31004,"vw":77.50176},{"c":77.39,"h":77.54,"l":77.37,"n":448,"o":77.395,"t":"2026-10-15T16:35:00Z","v":19888,"vw":77.454039},{"c":77.37,"h":77.41,"l":77.27,"n":498,"o":77.36,"t":"2026-10-15T16:40:00Z","v":29856,"vw":77.329806},{"c":77.36,"h":77.43,"l":77.34,"n":464,"o":77.4,"t":"2026-10-15T16:45:00Z","v":25235,"vw":77.389209},{"c":77.34,"h":77.3797,"l":77.265,"n":485,"o":77.36,"t":"2026-10-15T16:50:00Z","v":25743,"vw":77.318327},{"c":77.4,"h":77.44,"l":77.325,"n":239,"o":77.325,"t":"2026-10-15T16:55:00Z","v":9101,"vw":77.373456},{"c":78.03,"h":78.04,"l":77.92,"n":461,"o":77.97,"t":"2026-10-15T18:10:00Z","v":21934,"vw":77.981764},{"c":78.11,"h":78.205,"l":78.0301,"n":1302,"o":78.0301,"t":"2026-10-15T18:15:00Z","v":82648,"vw":78.154631},{"c":77.98,"h":78.15,"l":77.98,"n":594,"o":78.1,"t":"2026-10-15T18:20:00Z","v":27733,"vw":78.078876},{"c":77.98,"h":77.985,"l":77.9,"n":729,"o":77.985,"t":"2026-10-15T18:25:00Z","v":34306,"vw":77.940262},{"c":78,"h":78.09,"l":77.971,"n":829,"o":77.995,"t":"2026-10-15T18:30:00Z","v":34134,"vw":78.035179},{"c":77.89,"h":77.995,"l":77.86,"n":665,"o":77.995,"t":"2026-10-15T18:35:00Z","v":39363,"vw":77.933046},{"c":77.89,"h":77.905,"l":77.805,"n":594,"o":77.89,"t":"2026-10-15T18:40:00Z","v":28569,"vw":77.845349},{"c":77.94,"h":77.975,"l":77.86,"n":771,"o":77.9,"t":"2026-10-15T18:45:00Z","v":34744,"vw":77.916871},{"c":77.96,"h":77.97,"l":77.88,"n":762,"o":77.97,"t":"2026-10-15T18:50:00Z","v":38779,"vw":77.930192},{"c":77.945,"h":78,"l":77.92,"n":888,"o":77.9638,"t":"2026-10-15T18:55:00Z","v":46294,"vw":77.962433},{"c":78.13,"h":78.175,"l":77.95,"n":928,"o":77.95,"t":"2026-10-15T19:00:00Z","v":54208,"vw":78.089222},{"c":78.125,"h":78.175,"l":78.085,"n":838,"o":78.13,"t":"2026-10-15T19:05:00Z","v":39865,"vw":78.132979},{"c":78,"h":78.12,"l":77.91,"n":1062,"o":78.12,"t":"2026-10-15T19:10:00Z","v":61734,"vw":77.988941},{"c":77.765,"h":78.05,"l":77.71,"n":914,"o":78.005,"t":"2026-10-15T19:15:00Z","v":51905,"vw":77.88524},{"c":77.68,"h":77.79,"l":77.68,"n":755,"o":77.765,"t":"2026-10-15T19:20:00Z","v":42973,"vw":77.738849},{"c":77.49,"h":77.7,"l":77.46,"n":1076,"o":77.69,"t":"2026-10-15T19:25:00Z","v":78248,"vw":77.581059},{"c":77.625,"h":77.68,"l":77.49,"n":1061,"o":77.49,"t":"2026-10-15T19:30:00Z","v":53928,"vw":77.574487},{"c":77.645,"h":77.75,"l":77.625,"n":968,"o":77.625,"t":"2026-10-15T19:35:00Z","v":51659,"vw":77.691218},{"c":77.54,"h":77.71,"l":77.52,"n":1370,"o":77.64,"t":"2026-10-15T19:40:00Z","v":70697,"vw":77.593894},{"c":77.3,"h":77.54,"l":77.165,"n":1661,"o":77.54,"t":"2026-10-15T19:45:00Z","v":99589,"vw":77.302861},{"c":77.58,"h":77.595,"l":77.27,"n":2430,"o":77.3,"t":"2026-10-15T19:50:00Z","v":156089,"vw":77.468563},{"c":77.69,"h":77.755,"l":77.55,"n":7573,"o":77.58,"t":"2026-10-15T19:55:00Z","v":590445,"vw":77.674754},{"c":77.3,"h":77.69,"l":77.3,"n":87,"o":77.68,"t":"2026-10-15T20:00:00Z","v":788791,"vw":77.689855},{"c":77.6808,"h":77.6808,"l":77.6544,"n":2,"o":77.6544,"t":"2026-10-15T20:05:00Z","v":500,"vw":77.6676},{"c":77.7291,"h":77.7291,"l":77.7,"n":5,"o":77.7,"t":"2026-10-15T20:20:00Z","v":430,"vw":77.71455},{"c":77.69,"h":77.92,"l":77.69,"n":7,"o":77.92,"t":"2026-10-15T20:25:00Z","v":579,"vw":77.767752}],"history":[{"c":181.6,"h":182.15,"l":177.74,"n":24571,"o":178.23,"t":"2024-10-14T04:00:00Z","v":1342116,"vw":180.545489},{"c":185.04,"h":187.23,"l":182.6,"n":32810,"o":182.78,"t":"2024-10-15T04:00:00Z","v":1491572,"vw":185.567994},{"c":188.41,"h":189.3442,"l":187.2,"n":31979,"o":187.97,"t":"2024-10-16T04:00:00Z","v":1360932,"vw":188.223329},{"c":185.5,"h":188.84,"l":183.6355,"n":29223,"o":188.21,"t":"2024-10-17T04:00:00Z","v":1642209,"vw":185.77603},{"c":188.93,"h":189.65,"l":185.33,"n":27868,"o":186.41,"t":"2024-10-18T04:00:00Z","v":1394892,"vw":188.120049},{"c":180.63,"h":188.08,"l":180.27,"n":31675,"o":187.91,"t":"2024-10-21T04:00:00Z","v":1449213,"vw":181.991403},{"c":173.57,"h":177.31,"l":173.5,"n":45229,"o":177.11,"t":"2024-10-22T04:00:00Z","v":2829353,"vw":174.451921},{"c":172.57,"h":174,"l":170.76,"n":44117,"o":172.62,"t":"2024-10-23T04:00:00Z","v":2528247,"vw":172.192868},{"c":175.88,"h":176.37,"l":172.73,"n":33296,"o":173.56,"t":"2024-10-24T04:00:00Z","v":2148891,"vw":175.583982},{"c":173.28,"h":176.83,"l":173,"n":29172,"o":176.83,"t":"2024-10-25T04:00:00Z","v":1762488,"vw":174.109002},{"c":174.09,"h":175.8,"l":172.53,"n":25660,"o":174.87,"t":"2024-10-28T04:00:00Z","v":1376740,"vw":174.027545},{"c":170.1,"h":170.845,"l":160.6176,"n":62649,"o":161.75,"t":"2024-10-29T04:00:00Z","v":4339664,"vw":167.243986},{"c":171.5,"h":172.94,"l":169.04,"n":33864,"o":170.16,"t":"2024-10-30T04:00:00Z","v":1842822,"vw":171.749972},{"c":170.3,"h":171.6,"l":169.145,"n":32053,"o":170.24,"t":"2024-10-31T04:00:00Z","v":1651480,"vw":170.379704},{"c":169.66,"h":173.6891,"l":169.32,"n":33682,"o":172.58,"t":"2024-11-01T04:00:00Z","v":1709915,"vw":170.500921},{"c":172.63,"h":176.184,"l":170.87,"n":35945,"o":170.89,"t":"2024-11-04T05:00:00Z","v":1771448,"vw":173.37122},{"c":177.28,"h":177.37,"l":170.72,"n":30903,"o":171.25,"t":"2024-11-05T05:00:00Z","v":1349602,"vw":176.267272},{"c":168.7,"h":168.95,"l":163.935,"n":78933,"o":168.11,"t":"2024-11-06T05:00:00Z","v":4590945,"vw":167.104009},{"c":171.41,"h":171.84,"l":168,"n":34944,"o":168.7,"t":"2024-11-07T05:00:00Z","v":1566252,"vw":170.930376},{"c":172.58,"h":173.98,"l":171.0001,"n":28103,"o":172,"t":"2024-11-08T05:00:00Z","v":1220560,"vw":172.724873},{"c":172.3,"h":174.38,"l":171.69,"n":22281,"o":173.31,"t":"2024-11-11T05:00:00Z","v":1158793,"vw":172.740227},{"c":166.18,"h":171.155,"l":166.08,"n":34994,"o":170.91,"t":"2024-11-12T05:00:00Z","v":1776123,"vw":167.276123},{"c":166.33,"h":169.56,"l":165.94,"n":29059,"o":169.13,"t":"2024-11-13T05:00:00Z","v":1461830,"vw":167.093976},{"c":169.8,"h":171.61,"l":167.3727,"n":46393,"o":167.57,"t":"2024-11-14T05:00:00Z","v":2356105,"vw":170.028124},{"c":168.85,"h":170.5,"l":167.935,"n":34604,"o":168.65,"t":"2024-11-15T05:00:00Z","v":1728376,"vw":169.215429},{"c":167.92,"h":168.855,"l":166.52,"n":29252,"o":167.16,"t":"2024-11-18T05:00:00Z","v":1661839,"vw":167.987084},{"c":168.75,"h":169.4812,"l":166.31,"n":32972,"o":167.92,"t":"2024-11-19T05:00:00Z","v":1914613,"vw":168.370774},{"c":168.23,"h":169.27,"l":167.42,"n":24060,"o":167.92,"t":"2024-11-20T05:00:00Z","v":1129044,"vw":168.193263},{"c":168.07,"h":170.41,"l":167.52,"n":28349,"o":169.03,"t":"2024-11-21T05:00:00Z","v":2004265,"vw":168.407135},{"c":169.17,"h":170.04,"l":168,"n":30942,"o":168.8,"t":"2024-11-22T05:00:00Z","v":1821205,"vw":169.313122},{"c":178.66,"h":180.1186,"l":171.93,"n":52681,"o":172,"t":"2024-11-25T05:00:00Z","v":3384384,"vw":178.017639},{"c":173.4,"h":177.41,"l":172.33,"n":36925,"o":177.32,"t":"2024-11-26T05:00:00Z","v":1997278,"vw":173.793421},{"c":174.1,"h":176.33,"l":173.83,"n":21826,"o":175.84,"t":"2024-11-27T05:00:00Z","v":1099801,"vw":174.506206},{"c":174.39,"h":177.15,"l":174.18,"n":15762,"o":176.54,"t":"2024-11-29T05:00:00Z","v":825497,"vw":174.701211},{"c":173.47,"h":175.05,"l":171.74,"n":25320,"o":174.39,"t":"2024-12-02T05:00:00Z","v":1420095,"vw":173.593625},{"c":173.58,"h":175.65,"l":173.11,"n":24035,"o":174.8,"t":"2024-12-03T05:00:00Z","v":1401572,"vw":173.660837},{"c":167.39,"h":171.5,"l":166.04,"n":42822,"o":170.91,"t":"2024-12-04T05:00:00Z","v":2225709,"vw":167.72288},{"c":164.99,"h":168.1968,"l":164.6388,"n":35084,"o":167.67,"t":"2024-12-05T05:00:00Z","v":2072673,"vw":165.621757},{"c":163.45,"h":169,"l":162.93,"n":43782,"o":168.56,"t":"2024-12-06T05:00:00Z","v":2535831,"vw":163.789951},{"c":166.01,"h":166.24,"l":162.97,"n":40720,"o":165,"t":"2024-12-09T05:00:00Z","v":2235111,"vw":165.036485},{"c":161.67,"h":163.51,"l":160.03,"n":44785,"o":161.11,"t":"2024-12-10T05:00:00Z","v":2432545,"vw":161.865531},{"c":158.16,"h":162.94,"l":157.89,"n":44935,"o":162.61,"t":"2024-12-11T05:00:00Z","v":2688442,"vw":158.831499},{"c":155.47,"h":157.445,"l":155.08,"n":43746,"o":156.11,"t":"2024-12-12T05:00:00Z","v":2515482,"vw":156.07353},{"c":154.39,"h":155.14,"l":152.32,"n":44468,"o":153.92,"t":"2024-12-13T05:00:00Z","v":2760570,"vw":153.764243},{"c":151.92,"h":156.76,"l":151.56,"n":49650,"o":154.39,"t":"2024-12-16T05:00:00Z","v":3117368,"vw":153.078881},{"c":151.47,"h":153.48,"l":150.86,"n":39686,"o":151.52,"t":"2024-12-17T05:00:00Z","v":2071981,"vw":151.60449},{"c":145.93,"h":153,"l":145.65,"n":73567,"o":151.47,"t":"2024-12-18T05:00:00Z","v":4648938,"vw":149.267442},{"c":138.4,"h":142.82,"l":135.21,"n":95758,"o":137,"t":"2024-12-19T05:00:00Z","v":6265934,"vw":138.612906},{"c":138.08,"h":139.89,"l":136.57,"n":76906,"o":137.89,"t":"2024-12-20T05:00:00Z","v":9059290,"vw":138.03585},{"c":138,"h":139.275,"l":137.21,"n":54127,"o":137.6,"t":"2024-12-23T05:00:00Z","v":3699975,"vw":138.123732},{"c":138,"h":139.31,"l":137.49,"n":31214,"o":137.49,"t":"2024-12-24T05:00:00Z","v":2128726,"vw":138.290408},{"c":138.64,"h":139.5,"l":136.82,"n":42082,"o":137,"t":"2024-12-26T05:00:00Z","v":2665036,"vw":138.817184},{"c":137.19,"h":139.6398,"l":136.61,"n":41497,"o":138,"t":"2024-12-27T05:00:00Z","v":2034066,"vw":137.623205},{"c":136.2,"h":137.13,"l":133.72,"n":52059,"o":136.99,"t":"2024-12-30T05:00:00Z","v":2889023,"vw":135.975691},{"c":136.37,"h":137.64,"l":135.97,"n":37697,"o":137.18,"t":"2024-12-31T05:00:00Z","v":2121645,"vw":136.571867},{"c":134.37,"h":138.3,"l":134.11,"n":36962,"o":138,"t":"2025-01-02T05:00:00Z","v":1907492,"vw":135.417716},{"c":135.88,"h":136.83,"l":134.8501,"n":35250,"o":135.72,"t":"2025-01-03T05:00:00Z","v":2084415,"vw":136.016243},{"c":135.06,"h":137.76,"l":134.86,"n":39479,"o":136.8,"t":"2025-01-06T05:00:00Z","v":2393675,"vw":136.038428},{"c":133.14,"h":136.18,"l":132.83,"n":40893,"o":134.99,"t":"2025-01-07T05:00:00Z","v":2452054,"vw":134.049535},{"c":133.54,"h":134.04,"l":130.91,"n":47477,"o":132.04,"t":"2025-01-08T05:00:00Z","v":2962488,"vw":133.290811},{"c":129.56,"h":133.59,"l":129.36,"n":57721,"o":132.87,"t":"2025-01-10T05:00:00Z","v":4577602,"vw":130.456165},{"c":131.58,"h":132.07,"l":128.41,"n":49156,"o":129.49,"t":"2025-01-13T05:00:00Z","v":2995267,"vw":130.970392},{"c":135.18,"h":135.18,"l":131.89,"n":59121,"o":134.1,"t":"2025-01-14T05:00:00Z","v":4347738,"vw":134.043097},{"c":138.57,"h":143.48,"l":137.29,"n":65362,"o":142.13,"t":"2025-01-15T05:00:00Z","v":4865810,"vw":138.753313},{"c":140.69,"h":141.16,"l":136.88,"n":54642,"o":138.53,"t":"2025-01-16T05:00:00Z","v":3996573,"vw":140.113533},{"c":141.54,"h":143.76,"l":140.74,"n":55035,"o":142.58,"t":"2025-01-17T05:00:00Z","v":4035313,"vw":141.752192},{"c":133.14,"h":139.19,"l":132.485,"n":86993,"o":136.01,"t":"2025-01-21T05:00:00Z","v":6362155,"vw":134.773292},{"c":136.13,"h":136.54,"l":132.86,"n":51252,"o":132.86,"t":"2025-01-22T05:00:00Z","v":3914095,"vw":135.267614},{"c":134.51,"h":135.93,"l":133.77,"n":33891,"o":134.5,"t":"2025-01-23T05:00:00Z","v":2237258,"vw":134.683244},{"c":132.36,"h":134.6607,"l":132.16,"n":33927,"o":134.58,"t":"2025-01-24T05:00:00Z","v":2345171,"vw":132.931022},{"c":137.82,"h":137.96,"l":132.75,"n":63882,"o":132.96,"t":"2025-01-27T05:00:00Z","v":5691796,"vw":135.900737},{"c":136.03,"h":138.47,"l":135.23,"n":60001,"o":137.73,"t":"2025-01-28T05:00:00Z","v":4501773,"vw":136.170195},{"c":132.23,"h":135.69,"l":131.21,"n":46087,"o":135.69,"t":"2025-01-29T05:00:00Z","v":3051596,"vw":132.638653},{"c":135.26,"h":136.84,"l":131.99,"n":42830,"o":132.24,"t":"2025-01-30T05:00:00Z","v":3257166,"vw":135.195215},{"c":131.24,"h":134.2,"l":131.15,"n":38564,"o":133.57,"t":"2025-01-31T05:00:00Z","v":2176784,"vw":132.176898},{"c":126.19,"h":128.7,"l":125.21,"n":59576,"o":128.6,"t":"2025-02-03T05:00:00Z","v":4462659,"vw":126.791881},{"c":128.29,"h":129.07,"l":125.5,"n":41828,"o":126,"t":"2025-02-04T05:00:00Z","v":3101496,"vw":128.183313},{"c":127.49,"h":130.29,"l":127.03,"n":55671,"o":130.17,"t":"2025-02-05T05:00:00Z","v":2348044,"vw":127.834554},{"c":127.25,"h":128.89,"l":125.82,"n":43957,"o":127.6,"t":"2025-02-06T05:00:00Z","v":3310138,"vw":127.2234},{"c":121.94,"h":126.7,"l":121.4,"n":75441,"o":126.52,"t":"2025-02-07T05:00:00Z","v":6077068,"vw":122.402851},{"c":122.69,"h":123.9,"l":122.07,"n":56899,"o":122.96,"t":"2025-02-10T05:00:00Z","v":4113818,"vw":122.994638},{"c":124.92,"h":125.12,"l":122.21,"n":56470,"o":122.21,"t":"2025-02-11T05:00:00Z","v":3421308,"vw":124.489411},{"c":121.6,"h":122.235,"l":119.245,"n":71944,"o":122.04,"t":"2025-02-12T05:00:00Z","v":7584032,"vw":120.83001},{"c":123.75,"h":124,"l":121.16,"n":39581,"o":123.91,"t":"2025-02-13T05:00:00Z","v":2293974,"vw":123.324492},{"c":123.84,"h":126.75,"l":123.58,"n":32611,"o":124.43,"t":"2025-02-14T05:00:00Z","v":1970543,"vw":124.512376},{"c":122.5,"h":122.9,"l":120.26,"n":50499,"o":122.59,"t":"2025-02-18T05:00:00Z","v":2873696,"vw":121.598378},{"c":120.94,"h":121.53,"l":117.9,"n":50076,"o":118.87,"t":"2025-02-19T05:00:00Z","v":3361727,"vw":120.26571},{"c":122.69,"h":123.03,"l":120.7,"n":37899,"o":120.93,"t":"2025-02-20T05:00:00Z","v":2012946,"vw":122.410587},{"c":120.57,"h":123.525,"l":119.36,"n":43668,"o":123.23,"t":"2025-02-21T05:00:00Z","v":2473363,"vw":120.45253},{"c":119.81,"h":121.33,"l":118.18,"n":47638,"o":120.57,"t":"2025-02-24T05:00:00Z","v":2654311,"vw":119.910464},{"c":124.32,"h":124.82,"l":120.21,"n":53627,"o":120.72,"t":"2025-02-25T05:00:00Z","v":2856722,"vw":123.905007},{"c":121.52,"h":124.09,"l":120.99,"n":38420,"o":123.59,"t":"2025-02-26T05:00:00Z","v":2022680,"vw":121.791036},{"c":120.37,"h":122.9182,"l":120.09,"n":34451,"o":121.22,"t":"2025-02-27T05:00:00Z","v":1758294,"vw":120.73233},{"c":119.63,"h":121.17,"l":118.25,"n":41937,"o":120,"t":"2025-02-28T05:00:00Z","v":3040358,"vw":119.469717},{"c":117.93,"h":121.075,"l":117.5,"n":44629,"o":119.69,"t":"2025-03-03T05:00:00Z","v":2270448,"vw":118.643398},{"c":118.75,"h":120.14,"l":116.67,"n":70896,"o":117.16,"t":"2025-03-04T05:00:00Z","v":3488648,"vw":118.588132},{"c":122.03,"h":122.21,"l":119,"n":40534,"o":119.31,"t":"2025-03-05T05:00:00Z","v":2341436,"vw":121.182728},{"c":126.14,"h":126.57,"l":122.2,"n":53363,"o":123.8,"t":"2025-03-06T05:00:00Z","v":3087232,"vw":125.154068},{"c":125.19,"h":126.86,"l":123.71,"n":47845,"o":126.14,"t":"2025-03-07T05:00:00Z","v":2744609,"vw":125.104648},{"c":125.22,"h":129.27,"l":124.765,"n":52041,"o":125.57,"t":"2025-03-10T04:00:00Z","v":2781401,"vw":126.325214},{"c":121.44,"h":125.67,"l":120.84,"n":64057,"o":124.62,"t":"2025-03-11T04:00:00Z","v":3354582,"vw":122.133043},{"c":118.93,"h":122.675,"l":117.85,"n":59280,"o":122.25,"t":"2025-03-12T04:00:00Z","v":3689628,"vw":119.281021},{"c":116.33,"h":120,"l":115.61,"n":55700,"o":118.46,"t":"2025-03-13T04:00:00Z","v":3132260,"vw":116.82586},{"c":118.1,"h":118.14,"l":116.3,"n":43716,"o":117.78,"t":"2025-03-14T04:00:00Z","v":3268883,"vw":117.454424},{"c":118.96,"h":119.7,"l":117.79,"n":39016,"o":118.32,"t":"2025-03-17T04:00:00Z","v":2143179,"vw":118.926789},{"c":118.5,"h":119.765,"l":117.64,"n":37012,"o":118.82,"t":"2025-03-18T04:00:00Z","v":2065946,"vw":118.545875},{"c":120.3,"h":121.285,"l":118,"n":45973,"o":118.83,"t":"2025-03-19T04:00:00Z","v":3084749,"vw":119.779708},{"c":120.07,"h":122.82,"l":119.49,"n":55037,"o":120.38,"t":"2025-03-20T04:00:00Z","v":3523611,"vw":120.700093},{"c":115.22,"h":116.03,"l":111.26,"n":110716,"o":112.97,"t":"2025-03-21T04:00:00Z","v":12342117,"vw":114.635753},{"c":117.56,"h":117.61,"l":115.06,"n":54947,"o":115.06,"t":"2025-03-24T04:00:00Z","v":3159382,"vw":116.879898},{"c":117.74,"h":119.825,"l":115.23,"n":58197,"o":116.44,"t":"2025-03-25T04:00:00Z","v":3656053,"vw":118.160724},{"c":117.87,"h":119.545,"l":116.95,"n":38297,"o":117.73,"t":"2025-03-26T04:00:00Z","v":1745034,"vw":118.06377},{"c":117.98,"h":119.585,"l":117.01,"n":32320,"o":117.4,"t":"2025-03-27T04:00:00Z","v":1835692,"vw":118.121343},{"c":113.93,"h":118.45,"l":113.61,"n":49936,"o":118.33,"t":"2025-03-28T04:00:00Z","v":3553868,"vw":114.760639},{"c":114.78,"h":115.45,"l":112.59,"n":43919,"o":114.22,"t":"2025-03-31T04:00:00Z","v":3378295,"vw":114.457273},{"c":114.51,"h":115.57,"l":113.185,"n":37687,"o":115.14,"t":"2025-04-01T04:00:00Z","v":2068534,"vw":114.303137},{"c":115.66,"h":115.8,"l":112.55,"n":44752,"o":112.91,"t":"2025-04-02T04:00:00Z","v":2427017,"vw":114.787766},{"c":108.4,"h":113.23,"l":108.18,"n":85609,"o":112.4,"t":"2025-04-03T04:00:00Z","v":4722038,"vw":109.017596},{"c":111.03,"h":115.885,"l":106.2,"n":110847,"o":106.95,"t":"2025-04-04T04:00:00Z","v":7946437,"vw":111.278551},{"c":107.08,"h":112.115,"l":105.392,"n":94283,"o":108.88,"t":"2025-04-07T04:00:00Z","v":5759514,"vw":107.624241},{"c":102.96,"h":109.62,"l":101.7308,"n":81495,"o":109.48,"t":"2025-04-08T04:00:00Z","v":5684440,"vw":104.990796},{"c":108.66,"h":110.82,"l":98.4201,"n":84894,"o":100.29,"t":"2025-04-09T04:00:00Z","v":5646644,"vw":106.020068},{"c":104.49,"h":107,"l":101.58,"n":50818,"o":106.24,"t":"2025-04-10T04:00:00Z","v":2640371,"vw":104.442181},{"c":105.24,"h":105.47,"l":100.61,"n":51156,"o":103.95,"t":"2025-04-11T04:00:00Z","v":2766501,"vw":103.691446},{"c":106.07,"h":107.38,"l":103.98,"n":42096,"o":107.38,"t":"2025-04-14T04:00:00Z","v":1984982,"vw":105.766091},{"c":105.08,"h":107.56,"l":104.41,"n":29149,"o":105.62,"t":"2025-04-15T04:00:00Z","v":1508877,"vw":105.384667},{"c":102.76,"h":105.74,"l":101.89,"n":49974,"o":104.18,"t":"2025-04-16T04:00:00Z","v":2785519,"vw":103.135905},{"c":104.73,"h":105.24,"l":102.825,"n":49921,"o":103.39,"t":"2025-04-17T04:00:00Z","v":2736769,"vw":104.484148},{"c":103.71,"h":104.32,"l":102.62,"n":40535,"o":103.78,"t":"2025-04-21T04:00:00Z","v":2176718,"vw":103.362616},{"c":107.92,"h":108.12,"l":104.28,"n":47888,"o":105.04,"t":"2025-04-22T04:00:00Z","v":2584273,"vw":107.08794},{"c":107.57,"h":111.61,"l":107.5,"n":50955,"o":110.01,"t":"2025-04-23T04:00:00Z","v":2432482,"vw":108.947909},{"c":109.22,"h":109.58,"l":106.55,"n":44327,"o":108.28,"t":"2025-04-24T04:00:00Z","v":2277582,"vw":108.640215},{"c":107.63,"h":108.44,"l":106.64,"n":34400,"o":108.44,"t":"2025-04-25T04:00:00Z","v":2131008,"vw":107.49554},{"c":108.15,"h":109.02,"l":106.88,"n":34649,"o":107.6,"t":"2025-04-28T04:00:00Z","v":1858784,"vw":108.012814},{"c":107.58,"h":108.285,"l":106.43,"n":32963,"o":107.61,"t":"2025-04-29T04:00:00Z","v":1882390,"vw":107.39044},{"c":108.61,"h":108.76,"l":105.41,"n":31844,"o":106.34,"t":"2025-04-30T04:00:00Z","v":1675567,"vw":107.861468},{"c":108.19,"h":110.18,"l":107.66,"n":35252,"o":108.82,"t":"2025-05-01T04:00:00Z","v":1771075,"vw":108.758099},{"c":110.2,"h":110.44,"l":109.01,"n":54296,"o":109.16,"t":"2025-05-02T04:00:00Z","v":1803620,"vw":110.019142},{"c":109.21,"h":110.75,"l":108.77,"n":42980,"o":109.5,"t":"2025-05-05T04:00:00Z","v":2184486,"vw":109.797775},{"c":106.2,"h":109.23,"l":106.08,"n":52286,"o":108.48,"t":"2025-05-06T04:00:00Z","v":2652653,"vw":106.848447},{"c":107.81,"h":108.46,"l":107.09,"n":51122,"o":107.3,"t":"2025-05-07T04:00:00Z","v":2906163,"vw":107.762968},{"c":109.57,"h":110.55,"l":108.5,"n":42605,"o":108.78,"t":"2025-05-08T04:00:00Z","v":2038351,"vw":109.561983},{"c":108.64,"h":110.49,"l":108.395,"n":38212,"o":109.72,"t":"2025-05-09T04:00:00Z","v":1919998,"vw":108.988752},{"c":112.55,"h":114.32,"l":110.6781,"n":53414,"o":111.86,"t":"2025-05-12T04:00:00Z","v":2903636,"vw":112.023106},{"c":112.37,"h":113.6,"l":112.28,"n":39330,"o":113.56,"t":"2025-05-13T04:00:00Z","v":2278955,"vw":112.808364},{"c":108.37,"h":112.12,"l":108.07,"n":54427,"o":111.81,"t":"2025-05-14T04:00:00Z","v":3591015,"vw":109.464901},{"c":110.11,"h":110.315,"l":107.2,"n":44532,"o":108.67,"t":"2025-05-15T04:00:00Z","v":2824012,"vw":109.377693},{"c":111.86,"h":111.99,"l":110.01,"n":39592,"o":110.17,"t":"2025-05-16T04:00:00Z","v":2573276,"vw":111.316877},{"c":111.17,"h":111.39,"l":109.4,"n":41148,"o":109.48,"t":"2025-05-19T04:00:00Z","v":2427778,"vw":110.785892},{"c":109.44,"h":111.37,"l":108.77,"n":38403,"o":110.47,"t":"2025-05-20T04:00:00Z","v":2345084,"vw":109.787944},{"c":105.63,"h":108.91,"l":105.32,"n":50376,"o":108.25,"t":"2025-05-21T04:00:00Z","v":3139380,"vw":106.49439},{"c":105.29,"h":105.69,"l":103.57,"n":37655,"o":105,"t":"2025-05-22T04:00:00Z","v":2061505,"vw":104.998663},{"c":105.18,"h":105.45,"l":103.76,"n":31824,"o":104.16,"t":"2025-05-23T04:00:00Z","v":2072698,"vw":105.036862},{"c":108.09,"h":108.13,"l":105.5448,"n":31578,"o":106.68,"t":"2025-05-27T04:00:00Z","v":1757827,"vw":107.630001},{"c":105.25,"h":107.96,"l":104.86,"n":40258,"o":107.46,"t":"2025-05-28T04:00:00Z","v":2465573,"vw":105.448457},{"c":106.07,"h":106.73,"l":104.3975,"n":38332,"o":106.7,"t":"2025-05-29T04:00:00Z","v":2230465,"vw":105.774957},{"c":106.08,"h":106.355,"l":104.83,"n":37997,"o":105.89,"t":"2025-05-30T04:00:00Z","v":3356804,"vw":105.881776},{"c":105.02,"h":105.39,"l":102.98,"n":39477,"o":105.11,"t":"2025-06-02T04:00:00Z","v":2452217,"vw":104.512819},{"c":106.65,"h":106.68,"l":104.1,"n":35550,"o":104.53,"t":"2025-06-03T04:00:00Z","v":1996589,"vw":106.220575},{"c":110.23,"h":110.4595,"l":106.82,"n":47754,"o":107.1,"t":"2025-06-04T04:00:00Z","v":2847627,"vw":109.741778},{"c":110.06,"h":110.99,"l":108.916,"n":35167,"o":109.92,"t":"2025-06-05T04:00:00Z","v":1815240,"vw":110.070237},{"c":108.53,"h":111,"l":108.05,"n":37829,"o":110.64,"t":"2025-06-06T04:00:00Z","v":1913014,"vw":108.802551},{"c":110.37,"h":110.98,"l":108.25,"n":37100,"o":109.7,"t":"2025-06-09T04:00:00Z","v":2155020,"vw":110.019639},{"c":113.55,"h":113.99,"l":110,"n":52252,"o":112,"t":"2025-06-10T04:00:00Z","v":2768658,"vw":113.191751},{"c":111.5,"h":116.49,"l":111.28,"n":66526,"o":115.28,"t":"2025-06-11T04:00:00Z","v":3935725,"vw":113.098335},{"c":112.15,"h":112.58,"l":109.67,"n":40783,"o":110.7,"t":"2025-06-12T04:00:00Z","v":2355835,"vw":111.737853},{"c":108.61,"h":112.165,"l":107.7,"n":52448,"o":110.7,"t":"2025-06-13T04:00:00Z","v":3320106,"vw":109.424772},{"c":109.49,"h":109.86,"l":108.02,"n":82068,"o":109.7,"t":"2025-06-16T04:00:00Z","v":5030936,"vw":109.027716},{"c":104.61,"h":114.21,"l":104.39,"n":118417,"o":113.99,"t":"2025-06-17T04:00:00Z","v":8196135,"vw":108.021069},{"c":103.41,"h":105.69,"l":102.53,"n":80246,"o":102.78,"t":"2025-06-18T04:00:00Z","v":4840024,"vw":103.861728},{"c":106.42,"h":106.61,"l":103.51,"n":59757,"o":104.29,"t":"2025-06-20T04:00:00Z","v":5779649,"vw":105.987543},{"c":110.63,"h":110.82,"l":105.42,"n":60284,"o":105.5,"t":"2025-06-23T04:00:00Z","v":3497873,"vw":109.369666},{"c":111.69,"h":112.7,"l":109.6,"n":52244,"o":110.81,"t":"2025-06-24T04:00:00Z","v":3633785,"vw":111.611388},{"c":109.77,"h":111.63,"l":109.09,"n":41376,"o":111.02,"t":"2025-06-25T04:00:00Z","v":2433632,"vw":109.764331},{"c":109.81,"h":110.2,"l":107.87,"n":40493,"o":110.06,"t":"2025-06-26T04:00:00Z","v":2334497,"vw":109.591665},{"c":110.21,"h":111.84,"l":109.15,"n":50068,"o":110.14,"t":"2025-06-27T04:00:00Z","v":4287353,"vw":110.290607},{"c":110.61,"h":111.32,"l":109.37,"n":38708,"o":110.37,"t":"2025-06-30T04:00:00Z","v":2487976,"vw":110.549479},{"c":115.49,"h":118.3803,"l":109.75,"n":88375,"o":110,"t":"2025-07-01T04:00:00Z","v":5522996,"vw":115.703358},{"c":115.31,"h":116.49,"l":114.43,"n":69992,"o":115.88,"t":"2025-07-02T04:00:00Z","v":4417580,"vw":115.267653},{"c":110.12,"h":114.27,"l":109.92,"n":54652,"o":113.75,"t":"2025-07-03T04:00:00Z","v":3160352,"vw":111.162426},{"c":109.22,"h":110.67,"l":108.08,"n":49848,"o":109.98,"t":"2025-07-07T04:00:00Z","v":2828650,"vw":109.120209},{"c":110.42,"h":111.35,"l":108.31,"n":50788,"o":108.57,"t":"2025-07-08T04:00:00Z","v":3037285,"vw":110.139597},{"c":115.36,"h":116.15,"l":110.53,"n":82901,"o":110.86,"t":"2025-07-09T04:00:00Z","v":5552024,"vw":114.190637},{"c":116.44,"h":118.44,"l":114.5346,"n":67144,"o":115.36,"t":"2025-07-10T04:00:00Z","v":4238903,"vw":117.037377},{"c":113.96,"h":115.05,"l":113.28,"n":46076,"o":114.71,"t":"2025-07-11T04:00:00Z","v":2644213,"vw":114.162282},{"c":112.89,"h":113.88,"l":110.34,"n":55509,"o":113.15,"t":"2025-07-14T04:00:00Z","v":3070859,"vw":112.127524},{"c":107.73,"h":114.32,"l":107.68,"n":60952,"o":113.86,"t":"2025-07-15T04:00:00Z","v":3245471,"vw":109.247558},{"c":109.43,"h":110.31,"l":107.46,"n":49321,"o":108.27,"t":"2025-07-16T04:00:00Z","v":2872975,"vw":109.036198},{"c":109.7,"h":110.43,"l":108.99,"n":33682,"o":109.28,"t":"2025-07-17T04:00:00Z","v":1634568,"vw":109.664243},{"c":109.57,"h":110.69,"l":108.47,"n":40784,"o":110.4,"t":"2025-07-18T04:00:00Z","v":2221754,"vw":109.465957},{"c":109.43,"h":111.22,"l":108.98,"n":48376,"o":110.83,"t":"2025-07-21T04:00:00Z","v":2277931,"vw":109.669186},{"c":118.53,"h":119.2258,"l":113.84,"n":96229,"o":114.12,"t":"2025-07-22T04:00:00Z","v":5242186,"vw":117.962307},{"c":117.26,"h":119.6,"l":116.3298,"n":47924,"o":119.5,"t":"2025-07-23T04:00:00Z","v":2939265,"vw":117.510826},{"c":113.51,"h":116.9,"l":113.19,"n":46575,"o":116.5,"t":"2025-07-24T04:00:00Z","v":2792129,"vw":114.178973},{"c":115.33,"h":115.7,"l":112.84,"n":43815,"o":114,"t":"2025-07-25T04:00:00Z","v":2553889,"vw":114.704627},{"c":116.14,"h":117.89,"l":114.11,"n":47490,"o":114.93,"t":"2025-07-28T04:00:00Z","v":2891166,"vw":116.363979},{"c":115.86,"h":116.64,"l":114.735,"n":31583,"o":116.22,"t":"2025-07-29T04:00:00Z","v":1744158,"vw":115.78931},{"c":112.37,"h":116.565,"l":111.7,"n":46198,"o":115.68,"t":"2025-07-30T04:00:00Z","v":2526027,"vw":113.801525},{"c":112.18,"h":113.51,"l":110.33,"n":39470,"o":110.75,"t":"2025-07-31T04:00:00Z","v":2258666,"vw":112.466135},{"c":115.98,"h":116.92,"l":113.82,"n":67133,"o":114.87,"t":"2025-08-01T04:00:00Z","v":3639747,"vw":115.609488},{"c":118.77,"h":119.13,"l":115.6694,"n":44861,"o":115.92,"t":"2025-08-04T04:00:00Z","v":2527881,"vw":118.262723},{"c":120.1,"h":121.7,"l":118.07,"n":56648,"o":118.43,"t":"2025-08-05T04:00:00Z","v":3021483,"vw":120.045128},{"c":119.35,"h":121.165,"l":119.28,"n":41606,"o":120.29,"t":"2025-08-06T04:00:00Z","v":2507677,"vw":119.991635},{"c":119.51,"h":122.83,"l":119.285,"n":44186,"o":121,"t":"2025-08-07T04:00:00Z","v":2255741,"vw":120.329005},{"c":120.85,"h":121.47,"l":119.6,"n":42212,"o":119.91,"t":"2025-08-08T04:00:00Z","v":2093924,"vw":120.741149},{"c":120.53,"h":123,"l":118.26,"n":46628,"o":121.24,"t":"2025-08-11T04:00:00Z","v":2412240,"vw":120.323517},{"c":124.47,"h":124.84,"l":120.6,"n":51751,"o":121.61,"t":"2025-08-12T04:00:00Z","v":3047724,"vw":123.719587},{"c":130.89,"h":132.58,"l":124.91,"n":88209,"o":125.1,"t":"2025-08-13T04:00:00Z","v":5589866,"vw":130.293754},{"c":130.45,"h":130.72,"l":127.04,"n":60148,"o":127.24,"t":"2025-08-14T04:00:00Z","v":3549240,"vw":129.453379},{"c":131.95,"h":136.07,"l":131.65,"n":82882,"o":136,"t":"2025-08-15T04:00:00Z","v":5174311,"vw":132.746658},{"c":131.43,"h":133.76,"l":131.09,"n":51238,"o":132.6,"t":"2025-08-18T04:00:00Z","v":2653172,"vw":131.824787},{"c":134.25,"h":134.815,"l":132.4728,"n":62294,"o":132.59,"t":"2025-08-19T04:00:00Z","v":3540885,"vw":134.054134},{"c":130.32,"h":135.24,"l":130.16,"n":68418,"o":133.89,"t":"2025-08-20T04:00:00Z","v":3653089,"vw":131.302294},{"c":129.14,"h":129.8,"l":126.8,"n":47344,"o":129.2,"t":"2025-08-21T04:00:00Z","v":2272074,"vw":128.45986},{"c":135.75,"h":136.92,"l":128.915,"n":67256,"o":130,"t":"2025-08-22T04:00:00Z","v":3937782,"vw":135.414634},{"c":134.8,"h":135.53,"l":134.11,"n":49177,"o":135.53,"t":"2025-08-25T04:00:00Z","v":2518335,"vw":134.907361},{"c":133.27,"h":135.17,"l":133.26,"n":43253,"o":134.5,"t":"2025-08-26T04:00:00Z","v":2850868,"vw":133.886061},{"c":133.33,"h":134.16,"l":132.32,"n":41621,"o":133.27,"t":"2025-08-27T04:00:00Z","v":2616594,"vw":133.171103},{"c":133.13,"h":133.98,"l":131,"n":52151,"o":133.57,"t":"2025-08-28T04:00:00Z","v":4029538,"vw":132.144135},{"c":133.14,"h":133.99,"l":132.05,"n":41379,"o":133.16,"t":"2025-08-29T04:00:00Z","v":1847390,"vw":132.913376},{"c":132.68,"h":133.34,"l":130.32,"n":44009,"o":130.5,"t":"2025-09-02T04:00:00Z","v":2400408,"vw":132.499212},{"c":134.08,"h":134.96,"l":131.51,"n":48293,"o":132.15,"t":"2025-09-03T04:00:00Z","v":2573966,"vw":133.71274},{"c":138.07,"h":138.625,"l":135,"n":60277,"o":135.58,"t":"2025-09-04T04:00:00Z","v":2970790,"vw":137.472676},{"c":141.88,"h":144.235,"l":140.4975,"n":80969,"o":141.69,"t":"2025-09-05T04:00:00Z","v":3917839,"vw":142.40023},{"c":142.4,"h":142.61,"l":139.81,"n":60546,"o":141.5,"t":"2025-09-08T04:00:00Z","v":2831286,"vw":141.895992},{"c":137.45,"h":141.84,"l":136.49,"n":73052,"o":141.5,"t":"2025-09-09T04:00:00Z","v":3702029,"vw":138.035082},{"c":136.58,"h":138.82,"l":135.575,"n":55775,"o":138.75,"t":"2025-09-10T04:00:00Z","v":2726647,"vw":136.536212},{"c":140.09,"h":140.7093,"l":137.52,"n":61072,"o":137.52,"t":"2025-09-11T04:00:00Z","v":2467515,"vw":139.846776},{"c":137.27,"h":140,"l":136.97,"n":62678,"o":140,"t":"2025-09-12T04:00:00Z","v":2854229,"vw":137.683365},{"c":133.77,"h":137.88,"l":132.275,"n":99166,"o":137.88,"t":"2025-09-15T04:00:00Z","v":4581924,"vw":133.616459},{"c":133.81,"h":134.7131,"l":131.21,"n":84774,"o":134.48,"t":"2025-09-16T04:00:00Z","v":4007922,"vw":133.247003},{"c":132.97,"h":139.44,"l":131.79,"n":96110,"o":134.63,"t":"2025-09-17T04:00:00Z","v":5872128,"vw":134.652247},{"c":132.87,"h":134.07,"l":131.34,"n":99910,"o":133.01,"t":"2025-09-18T04:00:00Z","v":5239949,"vw":132.799489},{"c":127.32,"h":131.47,"l":125.16,"n":192176,"o":126.5,"t":"2025-09-19T04:00:00Z","v":17041322,"vw":127.732894},{"c":121.91,"h":125.05,"l":121.1,"n":115536,"o":124.75,"t":"2025-09-22T04:00:00Z","v":6043697,"vw":122.108739},{"c":123.25,"h":123.7599,"l":121.85,"n":72468,"o":122.46,"t":"2025-09-23T04:00:00Z","v":4178870,"vw":122.880477},{"c":125.69,"h":126.7,"l":122.45,"n":72566,"o":123.2,"t":"2025-09-24T04:00:00Z","v":3557694,"vw":125.659571},{"c":124.02,"h":126.93,"l":123.78,"n":69649,"o":124.15,"t":"2025-09-25T04:00:00Z","v":3406093,"vw":124.58481},{"c":126.04,"h":126.88,"l":124.15,"n":54730,"o":125.01,"t":"2025-09-26T04:00:00Z","v":2430863,"vw":125.972349},{"c":127.68,"h":128.26,"l":125.405,"n":60641,"o":127.44,"t":"2025-09-29T04:00:00Z","v":3360337,"vw":127.171505},{"c":126.04,"h":127.88,"l":124.5,"n":45158,"o":127.51,"t":"2025-09-30T04:00:00Z","v":2435546,"vw":125.928205},{"c":128.21,"h":128.55,"l":126.3,"n":55392,"o":126.5,"t":"2025-10-01T04:00:00Z","v":2462731,"vw":127.755748},{"c":128.33,"h":128.64,"l":126.57,"n":44262,"o":128,"t":"2025-10-02T04:00:00Z","v":1718719,"vw":128.037108},{"c":130.07,"h":130.83,"l":128.3,"n":46346,"o":128.325,"t":"2025-10-03T04:00:00Z","v":2026728,"vw":130.041819},{"c":126.39,"h":130.81,"l":126.02,"n":55668,"o":130.18,"t":"2025-10-06T04:00:00Z","v":2709671,"vw":127.197853},{"c":122.14,"h":124.097,"l":121.65,"n":76026,"o":124,"t":"2025-10-07T04:00:00Z","v":3661677,"vw":122.486835},{"c":120.12,"h":122.63,"l":118.91,"n":75086,"o":122.63,"t":"2025-10-08T04:00:00Z","v":4469391,"vw":120.25519},{"c":117.91,"h":119.96,"l":117.1,"n":92815,"o":119.93,"t":"2025-10-09T04:00:00Z","v":5509123,"vw":117.895068},{"c":118.77,"h":123.71,"l":117.905,"n":111697,"o":123,"t":"2025-10-10T04:00:00Z","v":6316332,"vw":119.392038},{"c":118.02,"h":119.214,"l":117.47,"n":64813,"o":117.98,"t":"2025-10-13T04:00:00Z","v":3242872,"vw":117.997802},{"c":122.23,"h":122.46,"l":117.3,"n":73672,"o":118.41,"t":"2025-10-14T04:00:00Z","v":4302707,"vw":120.978739},{"c":122.44,"h":123.67,"l":121.33,"n":53127,"o":122.57,"t":"2025-10-15T04:00:00Z","v":3170092,"vw":122.493217},{"c":122.87,"h":122.98,"l":120.945,"n":54623,"o":122.7,"t":"2025-10-16T04:00:00Z","v":3087712,"vw":122.301437},{"c":125.82,"h":125.9399,"l":122.45,"n":78446,"o":123.01,"t":"2025-10-17T04:00:00Z","v":4500236,"vw":124.908759},{"c":125.85,"h":127.45,"l":124.7288,"n":55631,"o":126.39,"t":"2025-10-20T04:00:00Z","v":3059260,"vw":125.934975},{"c":128.24,"h":129.58,"l":122.3,"n":62536,"o":123.57,"t":"2025-10-21T04:00:00Z","v":4170822,"vw":127.923217},{"c":127.14,"h":129.49,"l":126.57,"n":51703,"o":127.51,"t":"2025-10-22T04:00:00Z","v":2663628,"vw":127.794275},{"c":127.34,"h":128.4775,"l":126.265,"n":41028,"o":126.84,"t":"2025-10-23T04:00:00Z","v":2205202,"vw":127.595057},{"c":127.57,"h":130.23,"l":127.57,"n":51370,"o":129.85,"t":"2025-10-24T04:00:00Z","v":3267966,"vw":128.475213},{"c":128.72,"h":130.07,"l":127.83,"n":41482,"o":128,"t":"2025-10-27T04:00:00Z","v":2265556,"vw":128.786829},{"c":128.22,"h":129.2,"l":124.04,"n":50983,"o":124.28,"t":"2025-10-28T04:00:00Z","v":3234372,"vw":127.895834},{"c":124.18,"h":128.97,"l":123.75,"n":79458,"o":126.37,"t":"2025-10-29T04:00:00Z","v":5354056,"vw":126.058382},{"c":124.13,"h":125.51,"l":122.54,"n":77349,"o":123.52,"t":"2025-10-30T04:00:00Z","v":4998340,"vw":124.489497},{"c":123.77,"h":124.33,"l":121.94,"n":70147,"o":123.18,"t":"2025-10-31T04:00:00Z","v":4848072,"vw":123.50609},{"c":120.59,"h":122.75,"l":119.57,"n":51011,"o":122.64,"t":"2025-11-03T05:00:00Z","v":3553074,"vw":120.655314},{"c":121.65,"h":122.4768,"l":119.4,"n":67060,"o":120.66,"t":"2025-11-04T05:00:00Z","v":4318010,"vw":121.429256},{"c":121.18,"h":122.865,"l":119.18,"n":44713,"o":121.03,"t":"2025-11-05T05:00:00Z","v":3251123,"vw":121.348541},{"c":120.33,"h":121.6,"l":119.87,"n":36629,"o":121.6,"t":"2025-11-06T05:00:00Z","v":1945569,"vw":120.48102},{"c":121.55,"h":121.55,"l":118.94,"n":67822,"o":119.82,"t":"2025-11-07T05:00:00Z","v":4076429,"vw":120.372898},{"c":123.21,"h":123.48,"l":120.64,"n":46448,"o":121.45,"t":"2025-11-10T05:00:00Z","v":3283621,"vw":122.55996},{"c":125.44,"h":125.52,"l":123.0601,"n":47384,"o":123.93,"t":"2025-11-11T05:00:00Z","v":2999153,"vw":124.940793},{"c":124.13,"h":126.913,"l":124.01,"n":71839,"o":125.29,"t":"2025-11-12T05:00:00Z","v":4404369,"vw":124.901484},{"c":121.24,"h":124.165,"l":121.19,"n":77941,"o":122.83,"t":"2025-11-13T05:00:00Z","v":5256185,"vw":122.188276},{"c":121.11,"h":123.6024,"l":120.85,"n":65874,"o":121.49,"t":"2025-11-14T05:00:00Z","v":4641301,"vw":121.51207},{"c":114.1,"h":120.525,"l":114.06,"n":88306,"o":120.3,"t":"2025-11-17T05:00:00Z","v":8987439,"vw":115.595133},{"c":115.97,"h":116.91,"l":112.11,"n":67962,"o":113.4,"t":"2025-11-18T05:00:00Z","v":7621931,"vw":115.713364},{"c":115.16,"h":116.78,"l":114.92,"n":66574,"o":116.62,"t":"2025-11-19T05:00:00Z","v":17006012,"vw":115.331985},{"c":116.25,"h":117.835,"l":115.12,"n":119532,"o":115.12,"t":"2025-11-20T05:00:00Z","v":32418878,"vw":116.320375},{"c":123.16,"h":124.14,"l":117.57,"n":108876,"o":118,"t":"2025-11-21T05:00:00Z","v":17029996,"vw":122.916744},{"c":122.96,"h":124.07,"l":120.51,"n":60033,"o":121.56,"t":"2025-11-24T05:00:00Z","v":10562754,"vw":122.874482},{"c":131.08,"h":131.6,"l":124.37,"n":82066,"o":124.46,"t":"2025-11-25T05:00:00Z","v":15138312,"vw":130.07462},{"c":131.28,"h":132.93,"l":130.57,"n":75045,"o":131.2,"t":"2025-11-26T05:00:00Z","v":14129870,"vw":131.691651},{"c":131.3,"h":131.43,"l":129.79,"n":49332,"o":130.86,"t":"2025-11-28T05:00:00Z","v":5108424,"vw":130.770331},{"c":130.23,"h":132.43,"l":129,"n":85180,"o":129.24,"t":"2025-12-01T05:00:00Z","v":20089103,"vw":130.81068},{"c":129.73,"h":131.136,"l":127.27,"n":77472,"o":129.88,"t":"2025-12-02T05:00:00Z","v":13058393,"vw":129.367999},{"c":133.13,"h":133.76,"l":129.22,"n":41425,"o":129.73,"t":"2025-12-03T05:00:00Z","v":6028392,"vw":133.053246},{"c":126.75,"h":133.23,"l":126.71,"n":78438,"o":131.09,"t":"2025-12-04T05:00:00Z","v":7426777,"vw":127.954039},{"c":123.91,"h":128.205,"l":123.88,"n":76778,"o":127.07,"t":"2025-12-05T05:00:00Z","v":6243132,"vw":125.087202},{"c":120.71,"h":122.36,"l":120.0001,"n":66636,"o":122.07,"t":"2025-12-08T05:00:00Z","v":5332707,"vw":120.891181},{"c":117.19,"h":120.16,"l":117.04,"n":60902,"o":118.73,"t":"2025-12-09T05:00:00Z","v":4128478,"vw":118.003883},{"c":120.03,"h":120.33,"l":117.46,"n":55669,"o":117.66,"t":"2025-12-10T05:00:00Z","v":3341606,"vw":119.246767},{"c":119.15,"h":122.79,"l":118.91,"n":49764,"o":120.22,"t":"2025-12-11T05:00:00Z","v":3105051,"vw":119.902537},{"c":119.37,"h":120.26,"l":118.235,"n":41919,"o":119.9,"t":"2025-12-12T05:00:00Z","v":2436300,"vw":119.152424},{"c":119.73,"h":121.3499,"l":118.92,"n":48948,"o":120,"t":"2025-12-15T05:00:00Z","v":3195934,"vw":119.714323},{"c":117.57,"h":120.82,"l":116.7,"n":69069,"o":120.345,"t":"2025-12-16T05:00:00Z","v":4815866,"vw":117.546228},{"c":112.23,"h":116.54,"l":110.02,"n":124974,"o":113.65,"t":"2025-12-17T05:00:00Z","v":10385798,"vw":112.242512},{"c":108.33,"h":112.97,"l":108.025,"n":107200,"o":111.39,"t":"2025-12-18T05:00:00Z","v":7284935,"vw":109.336058},{"c":107.99,"h":108.04,"l":105.23,"n":83885,"o":107.76,"t":"2025-12-19T05:00:00Z","v":9673914,"vw":107.385645},{"c":106.99,"h":108.25,"l":106.485,"n":57000,"o":107.99,"t":"2025-12-22T05:00:00Z","v":3663414,"vw":106.955444},{"c":104.74,"h":107.17,"l":104.25,"n":46286,"o":106.91,"t":"2025-12-23T05:00:00Z","v":2801499,"vw":104.937908},{"c":105.09,"h":105.94,"l":104.43,"n":22758,"o":104.9,"t":"2025-12-24T05:00:00Z","v":1399317,"vw":105.118765},{"c":104.9,"h":105.22,"l":104.06,"n":34551,"o":104.9,"t":"2025-12-26T05:00:00Z","v":1868421,"vw":104.602919},{"c":103.92,"h":105.12,"l":103.49,"n":38551,"o":104.84,"t":"2025-12-29T05:00:00Z","v":2331349,"vw":103.996677},{"c":103.89,"h":104.43,"l":103.03,"n":36013,"o":103.37,"t":"2025-12-30T05:00:00Z","v":2174038,"vw":103.805503},{"c":102.8,"h":103.99,"l":102.72,"n":31481,"o":103.78,"t":"2025-12-31T05:00:00Z","v":1849399,"vw":103.042226},{"c":104.22,"h":104.5,"l":102.12,"n":39233,"o":103.01,"t":"2026-01-02T05:00:00Z","v":2414765,"vw":103.861719},{"c":105.4,"h":106.97,"l":103.6,"n":47499,"o":103.87,"t":"2026-01-05T05:00:00Z","v":2936632,"vw":105.452448},{"c":106.36,"h":106.47,"l":102.76,"n":52543,"o":104,"t":"2026-01-06T05:00:00Z","v":3362343,"vw":105.291991},{"c":103.93,"h":107.67,"l":103.4635,"n":64503,"o":106.8,"t":"2026-01-07T05:00:00Z","v":4539543,"vw":104.684689},{"c":109.55,"h":110.33,"l":102.8,"n":64372,"o":103.15,"t":"2026-01-08T05:00:00Z","v":4194965,"vw":108.81361},{"c":119.25,"h":119.32,"l":112.97,"n":100986,"o":113,"t":"2026-01-09T05:00:00Z","v":7685955,"vw":117.363617},{"c":120.9,"h":122.83,"l":117.9,"n":72807,"o":118.42,"t":"2026-01-12T05:00:00Z","v":4671278,"vw":121.126922},{"c":123.32,"h":123.55,"l":119.89,"n":56388,"o":121.51,"t":"2026-01-13T05:00:00Z","v":3543602,"vw":122.45473},{"c":121.39,"h":123.71,"l":120.7,"n":63926,"o":120.75,"t":"2026-01-14T05:00:00Z","v":4126698,"vw":121.659669},{"c":122.25,"h":122.74,"l":119.27,"n":40728,"o":121.64,"t":"2026-01-15T05:00:00Z","v":2297428,"vw":121.587509},{"c":118.59,"h":122.31,"l":117.17,"n":69587,"o":121.73,"t":"2026-01-16T05:00:00Z","v":4404695,"vw":118.960149},{"c":115.16,"h":119.2,"l":114.99,"n":58393,"o":115.01,"t":"2026-01-20T05:00:00Z","v":3197298,"vw":116.131249},{"c":118,"h":119.76,"l":115.79,"n":57161,"o":116.15,"t":"2026-01-21T05:00:00Z","v":3592260,"vw":117.778591},{"c":114.71,"h":119.28,"l":114.1801,"n":50786,"o":118,"t":"2026-01-22T05:00:00Z","v":3024514,"vw":116.023518},{"c":111.84,"h":115.38,"l":111.78,"n":46395,"o":114.65,"t":"2026-01-23T05:00:00Z","v":2631272,"vw":112.412999},{"c":110.58,"h":112.425,"l":110.02,"n":36801,"o":111.52,"t":"2026-01-26T05:00:00Z","v":2069527,"vw":110.801792},{"c":110.07,"h":110.6,"l":109.1,"n":35997,"o":110.3,"t":"2026-01-27T05:00:00Z","v":1836630,"vw":109.902859},{"c":110.79,"h":113.605,"l":109.655,"n":41007,"o":110.26,"t":"2026-01-28T05:00:00Z","v":2328918,"vw":111.185066},{"c":111.23,"h":113.94,"l":109.86,"n":43223,"o":110.65,"t":"2026-01-29T05:00:00Z","v":2462184,"vw":111.197839},{"c":109.35,"h":110.32,"l":107.83,"n":44061,"o":109.8,"t":"2026-01-30T05:00:00Z","v":2392401,"vw":109.2097},{"c":108.8,"h":109.931,"l":107.5,"n":42130,"o":108.92,"t":"2026-02-02T05:00:00Z","v":2440566,"vw":108.746882},{"c":112.53,"h":116.69,"l":108.14,"n":75393,"o":108.3,"t":"2026-02-03T05:00:00Z","v":4923351,"vw":113.410828},{"c":115.27,"h":118.04,"l":112.5,"n":63420,"o":112.5,"t":"2026-02-04T05:00:00Z","v":3631508,"vw":115.82706},{"c":115.37,"h":116.8559,"l":114.5001,"n":46186,"o":115.93,"t":"2026-02-05T05:00:00Z","v":2177582,"vw":115.449091},{"c":114.02,"h":117.5999,"l":111,"n":71191,"o":114.675,"t":"2026-02-06T05:00:00Z","v":3826974,"vw":114.046726},{"c":114.08,"h":115.49,"l":112.305,"n":37218,"o":114.24,"t":"2026-02-09T05:00:00Z","v":1845655,"vw":114.182628},{"c":119.4,"h":120.05,"l":114.745,"n":42908,"o":115.35,"t":"2026-02-10T05:00:00Z","v":2476436,"vw":118.849091},{"c":120.99,"h":121.04,"l":117.0837,"n":44632,"o":117.51,"t":"2026-02-11T05:00:00Z","v":2169410,"vw":120.264559},{"c":120.83,"h":123.98,"l":120.71,"n":47954,"o":121.8,"t":"2026-02-12T05:00:00Z","v":2511631,"vw":121.96352},{"c":122.28,"h":124.16,"l":120.755,"n":43763,"o":120.755,"t":"2026-02-13T05:00:00Z","v":2571620,"vw":122.71377},{"c":121.44,"h":124.1,"l":118.61,"n":37779,"o":122.26,"t":"2026-02-17T05:00:00Z","v":1830078,"vw":120.774312},{"c":121.26,"h":123.14,"l":120.62,"n":29933,"o":121.46,"t":"2026-02-18T05:00:00Z","v":1414494,"vw":121.651693},{"c":116.12,"h":121.165,"l":115.52,"n":52316,"o":120.5,"t":"2026-02-19T05:00:00Z","v":3079925,"vw":117.081161},{"c":116.46,"h":118.21,"l":114.87,"n":47163,"o":116.78,"t":"2026-02-20T05:00:00Z","v":2380980,"vw":116.32633},{"c":116.2,"h":116.77,"l":113.12,"n":46318,"o":116.5,"t":"2026-02-23T05:00:00Z","v":2379427,"vw":115.12625},{"c":116.4,"h":118.1,"l":115.625,"n":31308,"o":116,"t":"2026-02-24T05:00:00Z","v":1317417,"vw":116.665583},{"c":110.73,"h":116.95,"l":109.05,"n":52121,"o":116.49,"t":"2026-02-25T05:00:00Z","v":2701412,"vw":110.492093},{"c":112,"h":112.22,"l":110.05,"n":36034,"o":111.59,"t":"2026-02-26T05:00:00Z","v":1668159,"vw":111.360364},{"c":114.36,"h":114.98,"l":111.01,"n":41666,"o":111.37,"t":"2026-02-27T05:00:00Z","v":2409353,"vw":114.207388},{"c":110.61,"h":111.85,"l":109.52,"n":41020,"o":111.85,"t":"2026-03-02T05:00:00Z","v":2243005,"vw":110.558684},{"c":108.41,"h":109.48,"l":105.315,"n":47482,"o":107.55,"t":"2026-03-03T05:00:00Z","v":2143534,"vw":107.810622},{"c":106.53,"h":107.6059,"l":105.9001,"n":35622,"o":106.94,"t":"2026-03-04T05:00:00Z","v":2073738,"vw":106.771403},{"c":104.3,"h":106.67,"l":103.655,"n":46234,"o":105.44,"t":"2026-03-05T05:00:00Z","v":2652016,"vw":104.542841},{"c":101.17,"h":104.03,"l":100.1,"n":54892,"o":103.24,"t":"2026-03-06T05:00:00Z","v":2954188,"vw":101.246269},{"c":99.94,"h":100.71,"l":96.4,"n":60479,"o":99.53,"t":"2026-03-09T04:00:00Z","v":3194864,"vw":98.479098},{"c":98.72,"h":100.51,"l":97.7,"n":44766,"o":99.78,"t":"2026-03-10T04:00:00Z","v":2821627,"vw":99.046977},{"c":96.57,"h":99.3347,"l":96.33,"n":52305,"o":98.72,"t":"2026-03-11T04:00:00Z","v":3495806,"vw":97.315715},{"c":92.54,"h":95.6698,"l":92.17,"n":90811,"o":95.41,"t":"2026-03-12T04:00:00Z","v":6424712,"vw":93.456013},{"c":94.96,"h":96.49,"l":93.7262,"n":75818,"o":95.32,"t":"2026-03-13T04:00:00Z","v":4498874,"vw":95.081786},{"c":95.95,"h":96.69,"l":94.3325,"n":48136,"o":95.83,"t":"2026-03-16T04:00:00Z","v":3100665,"vw":95.545229},{"c":97.03,"h":97.65,"l":96.085,"n":45361,"o":96.5,"t":"2026-03-17T04:00:00Z","v":2813174,"vw":96.948256},{"c":94.75,"h":97.54,"l":94.22,"n":43253,"o":95.98,"t":"2026-03-18T04:00:00Z","v":2936656,"vw":95.181604},{"c":93.72,"h":94.29,"l":92.18,"n":56654,"o":94,"t":"2026-03-19T04:00:00Z","v":3543870,"vw":93.355518},{"c":90.55,"h":93.78,"l":89.634,"n":69048,"o":93.3,"t":"2026-03-20T04:00:00Z","v":6642265,"vw":90.788498},{"c":93.46,"h":94.82,"l":91.91,"n":53527,"o":92.4,"t":"2026-03-23T04:00:00Z","v":3808499,"vw":93.711602},{"c":92.38,"h":93.36,"l":91.285,"n":44825,"o":91.93,"t":"2026-03-24T04:00:00Z","v":3313039,"vw":92.353472},{"c":92.19,"h":94.0899,"l":89.64,"n":42296,"o":93.73,"t":"2026-03-25T04:00:00Z","v":2485942,"vw":91.717293},{"c":91.11,"h":93.38,"l":90.78,"n":37422,"o":91.12,"t":"2026-03-26T04:00:00Z","v":2194578,"vw":91.456406},{"c":90.25,"h":91.71,"l":89.88,"n":44510,"o":90.6,"t":"2026-03-27T04:00:00Z","v":2649482,"vw":90.517211},{"c":84.88,"h":91.89,"l":84.7101,"n":91584,"o":91.6,"t":"2026-03-30T04:00:00Z","v":6195644,"vw":86.285156},{"c":86.84,"h":89.84,"l":84.38,"n":92765,"o":86.6,"t":"2026-03-31T04:00:00Z","v":6236074,"vw":86.641351},{"c":85.44,"h":87.615,"l":85.3063,"n":60108,"o":86.88,"t":"2026-04-01T04:00:00Z","v":3863216,"vw":86.095924},{"c":86.49,"h":87.1,"l":83.03,"n":47678,"o":84.02,"t":"2026-04-02T04:00:00Z","v":3057679,"vw":85.781861},{"c":88.57,"h":88.64,"l":85.58,"n":37995,"o":85.6,"t":"2026-04-06T04:00:00Z","v":2272983,"vw":87.838014},{"c":85.62,"h":87.32,"l":84.57,"n":65726,"o":86.45,"t":"2026-04-07T04:00:00Z","v":4425491,"vw":85.689261},{"c":88.63,"h":91.37,"l":88.38,"n":56312,"o":88.96,"t":"2026-04-08T04:00:00Z","v":3535806,"vw":89.325952},{"c":88.93,"h":90.27,"l":87.29,"n":52299,"o":87.57,"t":"2026-04-09T04:00:00Z","v":3422364,"vw":88.93984},{"c":88.97,"h":89.085,"l":86.5,"n":52940,"o":89.06,"t":"2026-04-10T04:00:00Z","v":4216070,"vw":88.021479},{"c":89.79,"h":89.88,"l":87.125,"n":41775,"o":88.39,"t":"2026-04-13T04:00:00Z","v":2596583,"vw":89.178476},{"c":88.83,"h":90.92,"l":88.7,"n":43090,"o":89.8,"t":"2026-04-14T04:00:00Z","v":2803608,"vw":89.327357},{"c":88.44,"h":89.66,"l":87.6,"n":37069,"o":89.66,"t":"2026-04-15T04:00:00Z","v":2354450,"vw":88.533341},{"c":88.8,"h":90.06,"l":88.75,"n":35121,"o":89.15,"t":"2026-04-16T04:00:00Z","v":1841288,"vw":89.154977},{"c":92.79,"h":95.22,"l":90.725,"n":56726,"o":90.95,"t":"2026-04-17T04:00:00Z","v":3621310,"vw":93.299295},{"c":94.12,"h":94.15,"l":91.5,"n":35721,"o":92.29,"t":"2026-04-20T04:00:00Z","v":2134686,"vw":93.510597},{"c":94.81,"h":97.94,"l":94.5,"n":50310,"o":97.5,"t":"2026-04-21T04:00:00Z","v":3000950,"vw":95.581228},{"c":94.45,"h":95.535,"l":93.8,"n":34595,"o":95.19,"t":"2026-04-22T04:00:00Z","v":2176129,"vw":94.44673},{"c":94.18,"h":95.4,"l":93.3401,"n":34686,"o":94.6,"t":"2026-04-23T04:00:00Z","v":2216743,"vw":94.41087},{"c":94.05,"h":95.48,"l":93.29,"n":39757,"o":93.93,"t":"2026-04-24T04:00:00Z","v":2312130,"vw":94.380919},{"c":93.25,"h":94.85,"l":93.11,"n":32320,"o":94.74,"t":"2026-04-27T04:00:00Z","v":1929851,"vw":93.36474},{"c":92.32,"h":94.49,"l":91.87,"n":32428,"o":93.99,"t":"2026-04-28T04:00:00Z","v":1820478,"vw":92.532921},{"c":88.71,"h":92.44,"l":88.185,"n":48086,"o":91.73,"t":"2026-04-29T04:00:00Z","v":2603472,"vw":89.24156},{"c":90.3,"h":90.5,"l":88.975,"n":36364,"o":88.98,"t":"2026-04-30T04:00:00Z","v":2144648,"vw":90.004301},{"c":88.45,"h":91.12,"l":88.275,"n":38253,"o":90.81,"t":"2026-05-01T04:00:00Z","v":2185539,"vw":88.802951},{"c":84.36,"h":87.85,"l":84.27,"n":46590,"o":87.32,"t":"2026-05-04T04:00:00Z","v":2269608,"vw":85.199363},{"c":86.2,"h":87.51,"l":84.64,"n":44067,"o":84.97,"t":"2026-05-05T04:00:00Z","v":2387247,"vw":86.559401},{"c":90.54,"h":91.04,"l":88.01,"n":52004,"o":88.69,"t":"2026-05-06T04:00:00Z","v":3504007,"vw":89.975053},{"c":87.74,"h":91.45,"l":87.21,"n":49806,"o":90.35,"t":"2026-05-07T04:00:00Z","v":2406943,"vw":88.18437},{"c":88.38,"h":88.79,"l":87.0412,"n":28519,"o":88.13,"t":"2026-05-08T04:00:00Z","v":1502214,"vw":88.16076},{"c":87.09,"h":88.25,"l":86.765,"n":42917,"o":87.97,"t":"2026-05-11T04:00:00Z","v":2791581,"vw":87.165295},{"c":85.86,"h":87.78,"l":85.01,"n":47184,"o":87.48,"t":"2026-05-12T04:00:00Z","v":2653327,"vw":85.819352},{"c":84.97,"h":85.92,"l":84.45,"n":42527,"o":85.19,"t":"2026-05-13T04:00:00Z","v":2266074,"vw":85.093491},{"c":85.25,"h":86.26,"l":84.61,"n":41235,"o":85.49,"t":"2026-05-14T04:00:00Z","v":2505032,"vw":85.244928},{"c":82.3,"h":85.59,"l":82.06,"n":58207,"o":85.09,"t":"2026-05-15T04:00:00Z","v":3569400,"vw":82.800214},{"c":83.82,"h":85.42,"l":82.73,"n":51743,"o":83,"t":"2026-05-18T04:00:00Z","v":3383846,"vw":84.088591},{"c":83,"h":83.335,"l":81.18,"n":44085,"o":83,"t":"2026-05-19T04:00:00Z","v":2627928,"vw":82.78413},{"c":87.31,"h":87.39,"l":82.75,"n":46319,"o":83.8,"t":"2026-05-20T04:00:00Z","v":2702026,"vw":86.347966},{"c":88.83,"h":89.03,"l":84.84,"n":45525,"o":85.82,"t":"2026-05-21T04:00:00Z","v":2490254,"vw":87.831845},{"c":88.86,"h":89.53,"l":87.375,"n":39665,"o":88.78,"t":"2026-05-22T04:00:00Z","v":2179961,"vw":88.692427},{"c":89.29,"h":90.49,"l":88.56,"n":35143,"o":89.96,"t":"2026-05-26T04:00:00Z","v":2475551,"vw":89.386194},{"c":90.96,"h":93.78,"l":90.04,"n":40498,"o":90.6,"t":"2026-05-27T04:00:00Z","v":2144894,"vw":91.163793},{"c":89.75,"h":90.545,"l":88.9093,"n":39015,"o":89.6,"t":"2026-05-28T04:00:00Z","v":2128120,"vw":89.786443},{"c":89.78,"h":91.36,"l":89.46,"n":38470,"o":90.2,"t":"2026-05-29T04:00:00Z","v":3156391,"vw":90.227357},{"c":90.11,"h":91.8519,"l":89.21,"n":50527,"o":91.23,"t":"2026-06-01T04:00:00Z","v":2986776,"vw":90.189524},{"c":90.9,"h":90.935,"l":88.84,"n":33802,"o":90.14,"t":"2026-06-02T04:00:00Z","v":1795935,"vw":90.508074},{"c":89.46,"h":90.59,"l":88.82,"n":36210,"o":89.28,"t":"2026-06-03T04:00:00Z","v":1922202,"vw":89.551477},{"c":91.88,"h":92.6,"l":90.11,"n":38527,"o":91.25,"t":"2026-06-04T04:00:00Z","v":2525952,"vw":91.448529},{"c":90.49,"h":92.2,"l":90.26,"n":39896,"o":90.51,"t":"2026-06-05T04:00:00Z","v":2122507,"vw":91.006291},{"c":90.74,"h":91.45,"l":88.94,"n":41967,"o":89.49,"t":"2026-06-08T04:00:00Z","v":2405396,"vw":90.831792},{"c":92.56,"h":94.21,"l":90.87,"n":54995,"o":91.18,"t":"2026-06-09T04:00:00Z","v":2991821,"vw":92.783019},{"c":89.85,"h":92,"l":89.34,"n":47554,"o":91.65,"t":"2026-06-10T04:00:00Z","v":3030649,"vw":90.171786},{"c":94.95,"h":95.22,"l":90.03,"n":55955,"o":90.03,"t":"2026-06-11T04:00:00Z","v":3427992,"vw":93.409672},{"c":90.3,"h":94.44,"l":89.68,"n":78708,"o":93.19,"t":"2026-06-12T04:00:00Z","v":6261654,"vw":91.072261},{"c":89.75,"h":92.39,"l":89.58,"n":61317,"o":91.91,"t":"2026-06-15T04:00:00Z","v":4189502,"vw":90.711877},{"c":89.78,"h":90.9996,"l":88.695,"n":47874,"o":89.96,"t":"2026-06-16T04:00:00Z","v":2789236,"vw":89.747003},{"c":86.48,"h":92.34,"l":85.86,"n":65761,"o":89.14,"t":"2026-06-17T04:00:00Z","v":4324922,"vw":88.146345},{"c":89.73,"h":91.2,"l":87.61,"n":44411,"o":88.13,"t":"2026-06-18T04:00:00Z","v":4908570,"vw":89.733758},{"c":87.44,"h":90.37,"l":87.26,"n":39018,"o":88.79,"t":"2026-06-22T04:00:00Z","v":2716931,"vw":87.697591},{"c":87.35,"h":88.2718,"l":87.3,"n":33961,"o":87.49,"t":"2026-06-23T04:00:00Z","v":2003597,"vw":87.55036},{"c":92.95,"h":94.15,"l":89.015,"n":57505,"o":89.77,"t":"2026-06-24T04:00:00Z","v":3517519,"vw":92.961305},{"c":93.86,"h":96.03,"l":93.03,"n":42316,"o":94.25,"t":"2026-06-25T04:00:00Z","v":2826458,"vw":94.167343},{"c":93.52,"h":94.935,"l":93,"n":38748,"o":93.87,"t":"2026-06-26T04:00:00Z","v":2812925,"vw":93.647905},{"c":90.85,"h":93.27,"l":90.81,"n":45117,"o":93.22,"t":"2026-06-29T04:00:00Z","v":2559265,"vw":91.307409},{"c":90.49,"h":91.39,"l":89.71,"n":37872,"o":90.87,"t":"2026-06-30T04:00:00Z","v":2411427,"vw":90.479131},{"c":87.06,"h":90.85,"l":86.77,"n":45333,"o":89.13,"t":"2026-07-01T04:00:00Z","v":2683481,"vw":88.019898},{"c":88.21,"h":88.7119,"l":86,"n":38510,"o":87.73,"t":"2026-07-02T04:00:00Z","v":2294257,"vw":87.778828},{"c":87.65,"h":88.68,"l":85.8,"n":42135,"o":88.33,"t":"2026-07-06T04:00:00Z","v":2237419,"vw":87.077038},{"c":86.74,"h":88.725,"l":86.34,"n":39029,"o":87.84,"t":"2026-07-07T04:00:00Z","v":1989686,"vw":86.954903},{"c":83.59,"h":86.31,"l":83.2,"n":50769,"o":85.73,"t":"2026-07-08T04:00:00Z","v":2854496,"vw":83.794014},{"c":84.35,"h":85.2792,"l":83.35,"n":38118,"o":83.7,"t":"2026-07-09T04:00:00Z","v":2171397,"vw":84.521448},{"c":84.27,"h":86.01,"l":84.19,"n":36480,"o":84.35,"t":"2026-07-10T04:00:00Z","v":2153753,"vw":84.75588},{"c":82.84,"h":85.3,"l":82.38,"n":34009,"o":84.59,"t":"2026-07-13T04:00:00Z","v":1910796,"vw":83.272349},{"c":83.71,"h":84.96,"l":82.385,"n":39282,"o":84.41,"t":"2026-07-14T04:00:00Z","v":2173896,"vw":83.420103},{"c":85.29,"h":85.61,"l":83.67,"n":42921,"o":83.88,"t":"2026-07-15T04:00:00Z","v":2848309,"vw":85.07406},{"c":86.4,"h":87.77,"l":84.32,"n":33426,"o":84.32,"t":"2026-07-16T04:00:00Z","v":2024193,"vw":86.341219},{"c":83.89,"h":88.17,"l":83.5201,"n":35425,"o":86.42,"t":"2026-07-17T04:00:00Z","v":2145459,"vw":84.479346},{"c":82.9,"h":84.7,"l":82.15,"n":44098,"o":84.7,"t":"2026-07-20T04:00:00Z","v":2840485,"vw":82.767406},{"c":81.84,"h":83,"l":81.56,"n":38905,"o":82.27,"t":"2026-07-21T04:00:00Z","v":2156322,"vw":81.990466},{"c":82.15,"h":83.79,"l":81.335,"n":43737,"o":82.96,"t":"2026-07-22T04:00:00Z","v":2621585,"vw":82.090262},{"c":82.13,"h":82.38,"l":79.825,"n":51878,"o":80.77,"t":"2026-07-23T04:00:00Z","v":3471433,"vw":81.35088},{"c":84.64,"h":85.33,"l":82.1,"n":45819,"o":82.47,"t":"2026-07-24T04:00:00Z","v":2551740,"vw":84.29627},{"c":85.04,"h":86.82,"l":84.7771,"n":34366,"o":86.01,"t":"2026-07-27T04:00:00Z","v":1854485,"vw":85.415064},{"c":87.65,"h":88.36,"l":85.9,"n":39407,"o":86.98,"t":"2026-07-28T04:00:00Z","v":2617031,"vw":87.618195},{"c":84.56,"h":87.81,"l":84.19,"n":62947,"o":86.69,"t":"2026-07-29T04:00:00Z","v":4294480,"vw":85.261366},{"c":83.75,"h":85.5,"l":82.92,"n":40180,"o":84.98,"t":"2026-07-30T04:00:00Z","v":1999273,"vw":83.776419},{"c":82.35,"h":83.8,"l":81.95,"n":45196,"o":83.3,"t":"2026-07-31T04:00:00Z","v":2586631,"vw":82.514472},{"c":85.2,"h":85.77,"l":83.87,"n":35916,"o":84,"t":"2026-08-03T04:00:00Z","v":2137789,"vw":84.732033},{"c":87.02,"h":87.4,"l":84.89,"n":35763,"o":85.665,"t":"2026-08-04T04:00:00Z","v":1711714,"vw":86.728946},{"c":87.88,"h":88.09,"l":86,"n":34631,"o":86.18,"t":"2026-08-05T04:00:00Z","v":1987157,"vw":87.654125},{"c":84.82,"h":87.15,"l":84.07,"n":44159,"o":87.02,"t":"2026-08-06T04:00:00Z","v":2408899,"vw":85.016235},{"c":88.18,"h":88.3599,"l":85.33,"n":40885,"o":85.94,"t":"2026-08-07T04:00:00Z","v":2473339,"vw":87.598515},{"c":85.6,"h":87.76,"l":85.12,"n":33480,"o":87.76,"t":"2026-08-10T04:00:00Z","v":1645416,"vw":85.692666},{"c":87.55,"h":87.7,"l":85.72,"n":26546,"o":85.74,"t":"2026-08-11T04:00:00Z","v":1463742,"vw":87.279941},{"c":85.2,"h":87.53,"l":85.05,"n":34291,"o":87.53,"t":"2026-08-12T04:00:00Z","v":1794404,"vw":85.515163},{"c":87.54,"h":88.41,"l":85.76,"n":33577,"o":86.76,"t":"2026-08-13T04:00:00Z","v":1729572,"vw":87.427743},{"c":86.83,"h":87.79,"l":86.24,"n":33231,"o":86.99,"t":"2026-08-14T04:00:00Z","v":1803541,"vw":86.790725},{"c":86.54,"h":87.37,"l":84.98,"n":45121,"o":86.5,"t":"2026-08-17T04:00:00Z","v":3012817,"vw":86.405094},{"c":84.94,"h":87.66,"l":84.6,"n":43440,"o":87.48,"t":"2026-08-18T04:00:00Z","v":2542992,"vw":85.401748},{"c":87.3,"h":89.65,"l":86.805,"n":51624,"o":87.99,"t":"2026-08-19T04:00:00Z","v":3432387,"vw":88.041267},{"c":85.42,"h":86.47,"l":84.75,"n":40073,"o":85.42,"t":"2026-08-20T04:00:00Z","v":2175639,"vw":85.749892},{"c":87.02,"h":87.72,"l":85.5531,"n":33793,"o":86.49,"t":"2026-08-21T04:00:00Z","v":2038411,"vw":86.902175},{"c":88.16,"h":89.15,"l":87.42,"n":47483,"o":87.995,"t":"2026-08-24T04:00:00Z","v":3576261,"vw":88.355053},{"c":87.68,"h":88.93,"l":87.27,"n":36066,"o":88.93,"t":"2026-08-25T04:00:00Z","v":2035085,"vw":87.806975},{"c":87.15,"h":88.15,"l":86.41,"n":30400,"o":87.27,"t":"2026-08-26T04:00:00Z","v":1560048,"vw":87.43563},{"c":85.11,"h":86.55,"l":84.8,"n":35948,"o":86.21,"t":"2026-08-27T04:00:00Z","v":2043878,"vw":85.349998},{"c":86.33,"h":87.255,"l":84.67,"n":35550,"o":85.97,"t":"2026-08-28T04:00:00Z","v":2360738,"vw":85.87874},{"c":84.11,"h":85.55,"l":83.985,"n":35579,"o":85.05,"t":"2026-08-31T04:00:00Z","v":2339594,"vw":84.505788},{"c":82.75,"h":84.51,"l":82.735,"n":50524,"o":83.75,"t":"2026-09-01T04:00:00Z","v":3753783,"vw":83.183759},{"c":83.58,"h":83.98,"l":82.93,"n":37551,"o":83.51,"t":"2026-09-02T04:00:00Z","v":2247020,"vw":83.530259},{"c":84.45,"h":86.35,"l":83.71,"n":35390,"o":85.35,"t":"2026-09-03T04:00:00Z","v":2137334,"vw":84.501856},{"c":83.58,"h":84.445,"l":83.11,"n":39751,"o":84,"t":"2026-09-04T04:00:00Z","v":2329063,"vw":83.742644},{"c":80.37,"h":83.05,"l":80.18,"n":69399,"o":82.6,"t":"2026-09-08T04:00:00Z","v":4707894,"vw":80.966242},{"c":80.76,"h":81.187,"l":79.77,"n":53125,"o":80.55,"t":"2026-09-09T04:00:00Z","v":3381705,"vw":80.56205},{"c":77.9,"h":79.99,"l":76.63,"n":74072,"o":79.99,"t":"2026-09-10T04:00:00Z","v":4916036,"vw":77.496781},{"c":79.6,"h":80.5,"l":78.69,"n":56334,"o":79.6,"t":"2026-09-11T04:00:00Z","v":3623135,"vw":79.69987},{"c":79.99,"h":80.5,"l":78.66,"n":52956,"o":78.79,"t":"2026-09-14T04:00:00Z","v":3710835,"vw":79.678898},{"c":80.07,"h":80.5,"l":79,"n":60536,"o":79.98,"t":"2026-09-15T04:00:00Z","v":4501461,"vw":79.938704},{"c":78.36,"h":81.45,"l":77.83,"n":74027,"o":80.63,"t":"2026-09-16T04:00:00Z","v":6164239,"vw":79.362618},{"c":79.7,"h":81,"l":76.065,"n":100541,"o":81,"t":"2026-09-17T04:00:00Z","v":8641313,"vw":78.788228},{"c":76.43,"h":79.1,"l":75.7,"n":74435,"o":78.25,"t":"2026-09-18T04:00:00Z","v":11849976,"vw":76.524312},{"c":78.08,"h":78.3799,"l":76.5,"n":56903,"o":76.975,"t":"2026-09-21T04:00:00Z","v":4950320,"vw":77.7639},{"c":83.06,"h":83.37,"l":80.18,"n":77096,"o":81,"t":"2026-09-22T04:00:00Z","v":6472624,"vw":82.446622},{"c":81.52,"h":83.19,"l":81.31,"n":71518,"o":82,"t":"2026-09-23T04:00:00Z","v":5866318,"vw":81.862163},{"c":81.47,"h":81.975,"l":80.12,"n":59693,"o":81.19,"t":"2026-09-24T04:00:00Z","v":4783797,"vw":81.031833},{"c":82.15,"h":82.27,"l":80.365,"n":51045,"o":82,"t":"2026-09-25T04:00:00Z","v":3891948,"vw":81.433605},{"c":82.03,"h":84.08,"l":81.759,"n":78299,"o":81.81,"t":"2026-09-28T04:00:00Z","v":6779893,"vw":82.643202},{"c":83.01,"h":83.45,"l":81.65,"n":57774,"o":82.27,"t":"2026-09-29T04:00:00Z","v":4716246,"vw":82.796249},{"c":81.59,"h":84.25,"l":81.17,"n":64263,"o":83.94,"t":"2026-09-30T04:00:00Z","v":5394324,"vw":81.71551},{"c":82.11,"h":83.16,"l":79.06,"n":88799,"o":80.68,"t":"2026-10-01T04:00:00Z","v":8883726,"vw":81.165236},{"c":79.81,"h":84.2371,"l":77.63,"n":88139,"o":83.96,"t":"2026-10-02T04:00:00Z","v":9017853,"vw":79.74101},{"c":74.44,"h":79.7349,"l":73.75,"n":127381,"o":78.97,"t":"2026-10-05T04:00:00Z","v":10673639,"vw":75.080762},{"c":77.41,"h":77.72,"l":74.95,"n":74376,"o":74.95,"t":"2026-10-06T04:00:00Z","v":6471197,"vw":76.864405},{"c":76.13,"h":76.785,"l":74.61,"n":67548,"o":74.75,"t":"2026-10-07T04:00:00Z","v":5231799,"vw":76.023196},{"c":77.6,"h":77.84,"l":75.13,"n":70274,"o":75.48,"t":"2026-10-08T04:00:00Z","v":6017814,"vw":76.958718},{"c":76.69,"h":77.235,"l":75.5,"n":52610,"o":76.87,"t":"2026-10-09T04:00:00Z","v":3809828,"vw":76.211843},{"c":74.65,"h":76.755,"l":74.42,"n":57075,"o":76.1,"t":"2026-10-12T04:00:00Z","v":3937930,"vw":75.235863},{"c":74.92,"h":76.045,"l":74.12,"n":56693,"o":75.48,"t":"2026-10-13T04:00:00Z","v":4104593,"vw":74.848218},{"c":73.53,"h":74.0978,"l":71.78,"n":76928,"o":73.5,"t":"2026-10-14T04:00:00Z","v":5598454,"vw":72.911364},{"c":77.69,"h":78.205,"l":75.21,"n":69464,"o":75.825,"t":"2026-10-15T04:00:00Z","v":5674135,"vw":77.296528}],"volatilityBars":[{"c":75.6,"h":76.38,"l":75.56,"n":98,"o":75.7073,"t":"2026-10-08T08:00:00Z","v":3474,"vw":75.879046},{"c":75.7,"h":75.7,"l":75.7,"n":13,"o":75.7,"t":"2026-10-08T08:15:00Z","v":360,"vw":75.7},{"c":75.31,"h":75.58,"l":75.31,"n":3,"o":75.57,"t":"2026-10-08T08:45:00Z","v":780,"vw":75.404615},{"c":75.43,"h":75.43,"l":75.31,"n":2,"o":75.31,"t":"2026-10-08T09:30:00Z","v":200,"vw":75.37},{"c":75.3,"h":75.4,"l":75.3,"n":25,"o":75.4,"t":"2026-10-08T10:15:00Z","v":1025,"vw":75.331798},{"c":74.74,"h":75.1,"l":74.74,"n":34,"o":75.1,"t":"2026-10-08T10:30:00Z","v":1102,"vw":74.995082},{"c":74.9,"h":75.46,"l":74.9,"n":45,"o":75.46,"t":"2026-10-08T11:00:00Z","v":1956,"vw":75.004858},{"c":74.986,"h":74.986,"l":74.986,"n":3,"o":74.986,"t":"2026-10-08T11:15:00Z","v":1506,"vw":74.986},{"c":75.3,"h":75.3,"l":75.1,"n":7,"o":75.1,"t":"2026-10-08T11:30:00Z","v":1194,"vw":75.118182},{"c":75.28,"h":75.28,"l":75.28,"n":10,"o":75.28,"t":"2026-10-08T11:45:00Z","v":393,"vw":75.28},{"c":75.29,"h":75.29,"l":75.29,"n":1,"o":75.29,"t":"2026-10-08T12:00:00Z","v":100,"vw":75.29},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-08T12:15:00Z","v":200,"vw":75.25},{"c":75.38,"h":75.58,"l":75.3,"n":17,"o":75.3,"t":"2026-10-08T12:45:00Z","v":913,"vw":75.378767},{"c":75.31,"h":75.5,"l":75.31,"n":15,"o":75.39,"t":"2026-10-08T13:00:00Z","v":1160,"vw":75.423935},{"c":75.27,"h":75.9755,"l":75.27,"n":72,"o":75.5,"t":"2026-10-08T13:15:00Z","v":3335,"vw":75.66348},{"c":75.68,"h":75.8,"l":75.13,"n":1933,"o":75.48,"t":"2026-10-08T13:30:00Z","v":159716,"vw":75.467988},{"c":75.94,"h":76.0799,"l":75.4,"n":2151,"o":75.65,"t":"2026-10-08T13:45:00Z","v":124501,"vw":75.717472},{"c":76.53,"h":76.67,"l":75.91,"n":1931,"o":75.94,"t":"2026-10-08T14:00:00Z","v":150777,"vw":76.388288},{"c":76.82,"h":77.005,"l":76.56,"n":2107,"o":76.6,"t":"2026-10-08T14:15:00Z","v":256675,"vw":76.765565},{"c":76.475,"h":76.83,"l":76.42,"n":1865,"o":76.82,"t":"2026-10-08T14:30:00Z","v":95083,"vw":76.631252},{"c":76,"h":76.6,"l":76,"n":1782,"o":76.5,"t":"2026-10-08T14:45:00Z","v":86416,"vw":76.303998},{"c":75.825,"h":76.15,"l":75.825,"n":1859,"o":76,"t":"2026-10-08T15:00:00Z","v":88814,"vw":76.022393},{"c":75.72,"h":75.85,"l":75.61,"n":1971,"o":75.825,"t":"2026-10-08T15:15:00Z","v":120341,"vw":75.708411},{"c":76.29,"h":76.29,"l":75.735,"n":1536,"o":75.74,"t":"2026-10-08T15:30:00Z","v":72222,"vw":76.02557},{"c":76.15,"h":76.49,"l":76.15,"n":1908,"o":76.3,"t":"2026-10-08T15:45:00Z","v":117595,"vw":76.291737},{"c":76.23,"h":76.29,"l":75.9,"n":2083,"o":76.14,"t":"2026-10-08T16:00:00Z","v":100672,"vw":76.085374},{"c":76.485,"h":76.79,"l":76.14,"n":5276,"o":76.2256,"t":"2026-10-08T16:15:00Z","v":405781,"vw":76.415546},{"c":76.78,"h":76.79,"l":75.9925,"n":4392,"o":76.485,"t":"2026-10-08T16:30:00Z","v":290096,"vw":76.379698},{"c":76.83,"h":77.19,"l":76.385,"n":2549,"o":76.785,"t":"2026-10-08T16:45:00Z","v":154666,"vw":76.890123},{"c":76.95,"h":77.15,"l":76.62,"n":1750,"o":76.82,"t":"2026-10-08T17:00:00Z","v":80705,"vw":76.89545},{"c":77.24,"h":77.3399,"l":76.785,"n":2724,"o":76.94,"t":"2026-10-08T17:15:00Z","v":252589,"vw":77.093041},{"c":77.725,"h":77.73,"l":77.13,"n":2311,"o":77.21,"t":"2026-10-08T17:30:00Z","v":244457,"vw":77.348459},{"c":77.79,"h":77.84,"l":77.44,"n":2306,"o":77.725,"t":"2026-10-08T17:45:00Z","v":184539,"vw":77.622684},{"c":77.3564,"h":77.78,"l":77.24,"n":1774,"o":77.71,"t":"2026-10-08T18:00:00Z","v":138009,"vw":77.442443},{"c":77.075,"h":77.31,"l":76.9291,"n":1771,"o":77.305,"t":"2026-10-08T18:15:00Z","v":112107,"vw":77.042912},{"c":76.99,"h":77.19,"l":76.98,"n":1641,"o":77.04,"t":"2026-10-08T18:30:00Z","v":86445,"vw":77.058536},{"c":77.19,"h":77.26,"l":77.04,"n":2055,"o":77.04,"t":"2026-10-08T18:45:00Z","v":100009,"vw":77.15775},{"c":77.15,"h":77.325,"l":77.15,"n":2375,"o":77.18,"t":"2026-10-08T19:00:00Z","v":185909,"vw":77.240066},{"c":76.97,"h":77.43,"l":76.86,"n":3434,"o":77.175,"t":"2026-10-08T19:15:00Z","v":454897,"vw":77.238843},{"c":77.085,"h":77.25,"l":76.95,"n":3509,"o":76.95,"t":"2026-10-08T19:30:00Z","v":174407,"vw":77.118285},{"c":77.6,"h":77.62,"l":77.07,"n":10396,"o":77.08,"t":"2026-10-08T19:45:00Z","v":1122622,"vw":77.333443},{"c":77.61,"h":77.8,"l":77.6,"n":77,"o":77.6,"t":"2026-10-08T20:00:00Z","v":626170,"vw":77.600039},{"c":77.6383,"h":77.6383,"l":77.57,"n":3,"o":77.57,"t":"2026-10-08T20:15:00Z","v":1010,"vw":77.60415},{"c":77.4501,"h":77.4501,"l":77.4501,"n":2,"o":77.4501,"t":"2026-10-08T20:30:00Z","v":505,"vw":77.4501},{"c":77.5002,"h":77.55,"l":77.5002,"n":4,"o":77.55,"t":"2026-10-08T20:45:00Z","v":620,"vw":77.5417},{"c":77.5069,"h":77.5069,"l":77.5069,"n":1,"o":77.5069,"t":"2026-10-08T21:00:00Z","v":200,"vw":77.5069},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-08T21:45:00Z","v":233,"vw":77.5},{"c":77.6,"h":77.6,"l":77.59,"n":13,"o":77.59,"t":"2026-10-08T22:15:00Z","v":1089,"vw":77.59804},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-08T23:00:00Z","v":510,"vw":77.7},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-08T23:15:00Z","v":100,"vw":77.6},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-08T23:30:00Z","v":101,"vw":77.7},{"c":77.6,"h":77.7336,"l":77.6,"n":9,"o":77.7336,"t":"2026-10-08T23:45:00Z","v":967,"vw":77.614844},{"c":77.84,"h":77.85,"l":77.5,"n":78,"o":77.55,"t":"2026-10-09T08:00:00Z","v":3432,"vw":77.755006},{"c":77.81,"h":77.81,"l":77.7,"n":14,"o":77.7,"t":"2026-10-09T08:30:00Z","v":1468,"vw":77.718364},{"c":77.81,"h":77.9,"l":77.81,"n":8,"o":77.9,"t":"2026-10-09T08:45:00Z","v":403,"vw":77.855},{"c":77.9627,"h":77.9627,"l":77.9627,"n":1,"o":77.9627,"t":"2026-10-09T10:15:00Z","v":194,"vw":77.9627},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-09T10:45:00Z","v":100,"vw":77.95},{"c":77.84,"h":77.95,"l":77.84,"n":11,"o":77.95,"t":"2026-10-09T11:00:00Z","v":1076,"vw":77.926851},{"c":77.94,"h":77.94,"l":77.94,"n":8,"o":77.94,"t":"2026-10-09T11:15:00Z","v":416,"vw":77.94},{"c":77.956,"h":77.956,"l":77.956,"n":1,"o":77.956,"t":"2026-10-09T12:00:00Z","v":1000,"vw":77.956},{"c":77.94,"h":77.94,"l":77.9187,"n":2,"o":77.9187,"t":"2026-10-09T12:15:00Z","v":200,"vw":77.92935},{"c":77.74,"h":77.74,"l":77.6,"n":33,"o":77.6,"t":"2026-10-09T12:45:00Z","v":1590,"vw":77.612727},{"c":77.5,"h":77.6,"l":77.5,"n":51,"o":77.6,"t":"2026-10-09T13:00:00Z","v":6945,"vw":77.526541},{"c":77,"h":77.29,"l":77,"n":38,"o":77.29,"t":"2026-10-09T13:15:00Z","v":5341,"vw":77.015688},{"c":76.065,"h":77.235,"l":75.98,"n":2979,"o":76.87,"t":"2026-10-09T13:30:00Z","v":335129,"vw":76.473759},{"c":76.41,"h":76.475,"l":75.7425,"n":2343,"o":76.065,"t":"2026-10-09T13:45:00Z","v":179848,"vw":76.058913},{"c":76.17,"h":76.5,"l":76.14,"n":2065,"o":76.44,"t":"2026-10-09T14:00:00Z","v":110307,"vw":76.313228},{"c":75.855,"h":76.4199,"l":75.7499,"n":1881,"o":76.23,"t":"2026-10-09T14:15:00Z","v":121948,"vw":76.046079},{"c":75.875,"h":75.9475,"l":75.5,"n":3418,"o":75.88,"t":"2026-10-09T14:30:00Z","v":246816,"vw":75.746019},{"c":75.79,"h":76.035,"l":75.72,"n":2216,"o":75.875,"t":"2026-10-09T14:45:00Z","v":198867,"vw":75.917492},{"c":76.16,"h":76.18,"l":75.815,"n":2181,"o":75.815,"t":"2026-10-09T15:00:00Z","v":120527,"vw":75.983245},{"c":75.91,"h":76.25,"l":75.76,"n":1897,"o":76.145,"t":"2026-10-09T15:15:00Z","v":100895,"vw":75.978772},{"c":75.765,"h":75.97,"l":75.74,"n":1279,"o":75.9008,"t":"2026-10-09T15:30:00Z","v":63085,"vw":75.879483},{"c":76.13,"h":76.16,"l":75.695,"n":1497,"o":75.77,"t":"2026-10-09T15:45:00Z","v":75853,"vw":75.913855},{"c":76.2,"h":76.3,"l":76.07,"n":1443,"o":76.14,"t":"2026-10-09T16:00:00Z","v":85015,"vw":76.187407},{"c":76.04,"h":76.19,"l":76,"n":1232,"o":76.19,"t":"2026-10-09T16:15:00Z","v":50817,"vw":76.073907},{"c":76.075,"h":76.12,"l":76.0101,"n":1274,"o":76.05,"t":"2026-10-09T16:30:00Z","v":74445,"vw":76.072805},{"c":75.95,"h":76.13,"l":75.91,"n":1337,"o":76.11,"t":"2026-10-09T16:45:00Z","v":53717,"vw":76.019084},{"c":75.85,"h":76,"l":75.84,"n":1395,"o":75.93,"t":"2026-10-09T17:00:00Z","v":69407,"vw":75.912656},{"c":75.84,"h":75.955,"l":75.8,"n":1396,"o":75.86,"t":"2026-10-09T17:15:00Z","v":85787,"vw":75.872841},{"c":75.94,"h":75.95,"l":75.79,"n":1867,"o":75.82,"t":"2026-10-09T17:30:00Z","v":102446,"vw":75.866318},{"c":76.12,"h":76.12,"l":75.87,"n":1482,"o":75.93,"t":"2026-10-09T17:45:00Z","v":70772,"vw":76.020655},{"c":75.9584,"h":76.18,"l":75.91,"n":1380,"o":76.12,"t":"2026-10-09T18:00:00Z","v":82695,"vw":76.054804},{"c":76.055,"h":76.065,"l":75.94,"n":1160,"o":75.95,"t":"2026-10-09T18:15:00Z","v":58262,"vw":76.009417},{"c":75.98,"h":76.07,"l":75.95,"n":1263,"o":76.05,"t":"2026-10-09T18:30:00Z","v":59115,"vw":76.012708},{"c":76.27,"h":76.27,"l":75.96,"n":1894,"o":75.98,"t":"2026-10-09T18:45:00Z","v":111130,"vw":76.138262},{"c":76.185,"h":76.305,"l":76.11,"n":1523,"o":76.26,"t":"2026-10-09T19:00:00Z","v":83127,"vw":76.21712},{"c":76.215,"h":76.3,"l":76.01,"n":2001,"o":76.17,"t":"2026-10-09T19:15:00Z","v":120426,"vw":76.199523},{"c":76.36,"h":76.39,"l":76.15,"n":2894,"o":76.22,"t":"2026-10-09T19:30:00Z","v":207041,"vw":76.238371},{"c":76.68,"h":76.68,"l":76.315,"n":6570,"o":76.36,"t":"2026-10-09T19:45:00Z","v":437100,"vw":76.507857},{"c":76.5226,"h":76.74,"l":76.5226,"n":51,"o":76.677,"t":"2026-10-09T20:00:00Z","v":471790,"vw":76.689969},{"c":76.5119,"h":76.69,"l":76.5119,"n":61,"o":76.69,"t":"2026-10-09T20:15:00Z","v":2559,"vw":76.630051},{"c":76.9,"h":76.9,"l":76.84,"n":3,"o":76.84,"t":"2026-10-09T21:00:00Z","v":550,"vw":76.859273},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-09T21:15:00Z","v":100,"vw":76.71},{"c":76.8368,"h":76.8368,"l":76.8368,"n":1,"o":76.8368,"t":"2026-10-09T21:30:00Z","v":100,"vw":76.8368},{"c":76.87,"h":76.87,"l":76.85,"n":2,"o":76.85,"t":"2026-10-09T21:45:00Z","v":200,"vw":76.86},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-09T22:45:00Z","v":100,"vw":76.9},{"c":76.562,"h":76.576,"l":76.562,"n":6,"o":76.576,"t":"2026-10-09T23:00:00Z","v":2005,"vw":76.569},{"c":76.562,"h":76.62,"l":76.562,"n":16,"o":76.62,"t":"2026-10-09T23:30:00Z","v":537,"vw":76.594672},{"c":76.58,"h":76.6,"l":76.58,"n":9,"o":76.6,"t":"2026-10-09T23:45:00Z","v":1109,"vw":76.59476},{"c":76.82,"h":76.95,"l":76.82,"n":50,"o":76.95,"t":"2026-10-12T08:00:00Z","v":1480,"vw":76.849866},{"c":76.79,"h":76.79,"l":76.79,"n":3,"o":76.79,"t":"2026-10-12T08:45:00Z","v":358,"vw":76.79},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-12T09:00:00Z","v":100,"vw":76.9},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-12T10:00:00Z","v":150,"vw":76.95},{"c":76.5998,"h":76.6,"l":76.5998,"n":2,"o":76.6,"t":"2026-10-12T11:00:00Z","v":1544,"vw":76.599987},{"c":76.6,"h":76.6,"l":76.6,"n":29,"o":76.6,"t":"2026-10-12T11:15:00Z","v":1319,"vw":76.6},{"c":76.8312,"h":76.8312,"l":76.8312,"n":2,"o":76.8312,"t":"2026-10-12T11:30:00Z","v":102,"vw":76.8312},{"c":77,"h":77,"l":76.75,"n":18,"o":76.75,"t":"2026-10-12T12:15:00Z","v":1362,"vw":76.839786},{"c":76.5968,"h":76.5968,"l":76.5968,"n":3,"o":76.5968,"t":"2026-10-12T13:00:00Z","v":200,"vw":76.5968},{"c":76.5,"h":76.61,"l":76.5,"n":42,"o":76.61,"t":"2026-10-12T13:15:00Z","v":2589,"vw":76.521035},{"c":75.5979,"h":76.755,"l":75.56,"n":1805,"o":76.1,"t":"2026-10-12T13:30:00Z","v":164450,"vw":76.15859},{"c":75.89,"h":75.9,"l":75.55,"n":1571,"o":75.57,"t":"2026-10-12T13:45:00Z","v":69510,"vw":75.7112},{"c":76.27,"h":76.2828,"l":75.87,"n":1405,"o":75.875,"t":"2026-10-12T14:00:00Z","v":136046,"vw":76.118802},{"c":76.105,"h":76.27,"l":75.91,"n":1398,"o":76.1801,"t":"2026-10-12T14:15:00Z","v":77772,"vw":76.133758},{"c":76.1599,"h":76.28,"l":76,"n":1569,"o":76.06,"t":"2026-10-12T14:30:00Z","v":65985,"vw":76.12083},{"c":75.99,"h":76.23,"l":75.95,"n":1605,"o":76.11,"t":"2026-10-12T14:45:00Z","v":89649,"vw":76.095993},{"c":76.07,"h":76.18,"l":75.96,"n":1712,"o":76.01,"t":"2026-10-12T15:00:00Z","v":73533,"vw":76.071863},{"c":76.16,"h":76.19,"l":75.96,"n":1372,"o":76.065,"t":"2026-10-12T15:15:00Z","v":95378,"vw":76.062318},{"c":76.445,"h":76.51,"l":76.14,"n":1472,"o":76.14,"t":"2026-10-12T15:30:00Z","v":86757,"vw":76.365834},{"c":76.245,"h":76.46,"l":76.18,"n":1211,"o":76.45,"t":"2026-10-12T15:45:00Z","v":50694,"vw":76.346671},{"c":76.19,"h":76.29,"l":76.111,"n":1143,"o":76.24,"t":"2026-10-12T16:00:00Z","v":42318,"vw":76.202276},{"c":75.95,"h":76.23,"l":75.93,"n":1189,"o":76.185,"t":"2026-10-12T16:15:00Z","v":47911,"vw":76.05713},{"c":75.78,"h":75.99,"l":75.78,"n":1040,"o":75.92,"t":"2026-10-12T16:30:00Z","v":46013,"vw":75.898223},{"c":75.66,"h":75.84,"l":75.65,"n":1671,"o":75.76,"t":"2026-10-12T16:45:00Z","v":101703,"vw":75.757284},{"c":75.73,"h":75.77,"l":75.49,"n":2794,"o":75.66,"t":"2026-10-12T17:00:00Z","v":228043,"vw":75.592965},{"c":75.675,"h":75.75,"l":75.62,"n":1761,"o":75.72,"t":"2026-10-12T17:15:00Z","v":114797,"vw":75.697115},{"c":75.53,"h":75.78,"l":75.5,"n":1904,"o":75.675,"t":"2026-10-12T17:30:00Z","v":96775,"vw":75.656387},{"c":75.15,"h":75.55,"l":75.1,"n":2429,"o":75.53,"t":"2026-10-12T17:45:00Z","v":141299,"vw":75.359186},{"c":74.85,"h":75.18,"l":74.74,"n":3305,"o":75.15,"t":"2026-10-12T18:00:00Z","v":210022,"vw":74.920876},{"c":74.95,"h":75.17,"l":74.81,"n":2453,"o":74.855,"t":"2026-10-12T18:15:00Z","v":110597,"vw":74.987114},{"c":74.825,"h":75.06,"l":74.81,"n":1706,"o":74.94,"t":"2026-10-12T18:30:00Z","v":80372,"vw":74.968987},{"c":74.8,"h":74.8646,"l":74.72,"n":2101,"o":74.825,"t":"2026-10-12T18:45:00Z","v":95302,"vw":74.815579},{"c":74.74,"h":74.825,"l":74.7,"n":2033,"o":74.82,"t":"2026-10-12T19:00:00Z","v":80884,"vw":74.75928},{"c":74.7,"h":74.79,"l":74.68,"n":2236,"o":74.75,"t":"2026-10-12T19:15:00Z","v":128526,"vw":74.722865},{"c":74.52,"h":74.77,"l":74.42,"n":4046,"o":74.72,"t":"2026-10-12T19:30:00Z","v":243605,"vw":74.563608},{"c":74.62,"h":74.85,"l":74.42,"n":9403,"o":74.52,"t":"2026-10-12T19:45:00Z","v":598116,"vw":74.579351},{"c":74.7449,"h":74.89,"l":74.65,"n":126,"o":74.65,"t":"2026-10-12T20:00:00Z","v":626340,"vw":74.650849},{"c":74.9,"h":74.97,"l":74.81,"n":8,"o":74.97,"t":"2026-10-12T20:15:00Z","v":892,"vw":74.905805},{"c":74.8648,"h":74.8817,"l":74.8648,"n":3,"o":74.8817,"t":"2026-10-12T20:30:00Z","v":637,"vw":74.870387},{"c":74.75,"h":74.8786,"l":74.75,"n":6,"o":74.8683,"t":"2026-10-12T20:45:00Z","v":619,"vw":74.828884},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-12T21:00:00Z","v":115,"vw":74.75},{"c":74.8,"h":74.8,"l":74.8,"n":6,"o":74.8,"t":"2026-10-12T21:15:00Z","v":268,"vw":74.8},{"c":74.84,"h":74.8892,"l":74.8,"n":16,"o":74.87,"t":"2026-10-12T21:30:00Z","v":955,"vw":74.862093},{"c":74.8802,"h":74.8802,"l":74.8802,"n":1,"o":74.8802,"t":"2026-10-12T22:15:00Z","v":100,"vw":74.8802},{"c":74.883,"h":74.883,"l":74.883,"n":2,"o":74.883,"t":"2026-10-12T22:30:00Z","v":325,"vw":74.883},{"c":74.91,"h":74.91,"l":74.8822,"n":5,"o":74.8822,"t":"2026-10-12T22:45:00Z","v":12421,"vw":74.889986},{"c":74.89,"h":74.9904,"l":74.89,"n":11,"o":74.9904,"t":"2026-10-12T23:00:00Z","v":2942,"vw":74.893456},{"c":74.9395,"h":74.9395,"l":74.9395,"n":1,"o":74.9395,"t":"2026-10-12T23:15:00Z","v":200,"vw":74.9395},{"c":75.31,"h":75.31,"l":74.94,"n":40,"o":75.23,"t":"2026-10-13T08:00:00Z","v":1810,"vw":75.086157},{"c":75.27,"h":75.27,"l":75.27,"n":1,"o":75.27,"t":"2026-10-13T08:30:00Z","v":125,"vw":75.27},{"c":75.57,"h":75.57,"l":75.56,"n":4,"o":75.56,"t":"2026-10-13T09:00:00Z","v":412,"vw":75.565134},{"c":75.56,"h":75.56,"l":75.56,"n":4,"o":75.56,"t":"2026-10-13T09:15:00Z","v":233,"vw":75.56},{"c":75.51,"h":75.52,"l":75.51,"n":8,"o":75.52,"t":"2026-10-13T09:30:00Z","v":535,"vw":75.513953},{"c":75.67,"h":75.74,"l":75.31,"n":52,"o":75.42,"t":"2026-10-13T11:00:00Z","v":1910,"vw":75.430628},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-10-13T11:15:00Z","v":100,"vw":75.67},{"c":75.6,"h":75.67,"l":75.6,"n":25,"o":75.67,"t":"2026-10-13T11:30:00Z","v":1487,"vw":75.657009},{"c":75.65,"h":75.7,"l":75.56,"n":3,"o":75.7,"t":"2026-10-13T11:45:00Z","v":462,"vw":75.658874},{"c":75.7,"h":75.7,"l":75.6,"n":22,"o":75.6427,"t":"2026-10-13T12:00:00Z","v":1174,"vw":75.628236},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-10-13T12:15:00Z","v":100,"vw":75.63},{"c":75.72,"h":75.75,"l":75.63,"n":11,"o":75.75,"t":"2026-10-13T12:30:00Z","v":766,"vw":75.711367},{"c":75.7746,"h":75.7746,"l":75.63,"n":6,"o":75.63,"t":"2026-10-13T12:45:00Z","v":610,"vw":75.67714},{"c":75.94,"h":75.94,"l":75.59,"n":51,"o":75.6,"t":"2026-10-13T13:00:00Z","v":1187,"vw":75.790341},{"c":75.2,"h":76.045,"l":75.05,"n":2149,"o":75.48,"t":"2026-10-13T13:30:00Z","v":229443,"vw":75.586418},{"c":74.625,"h":75.52,"l":74.52,"n":2393,"o":75.215,"t":"2026-10-13T13:45:00Z","v":185055,"vw":74.933783},{"c":74.92,"h":75.1,"l":74.465,"n":3098,"o":74.625,"t":"2026-10-13T14:00:00Z","v":265449,"vw":74.737144},{"c":74.6,"h":75.1,"l":74.56,"n":2495,"o":74.97,"t":"2026-10-13T14:15:00Z","v":146321,"vw":74.819771},{"c":74.6,"h":74.76,"l":74.517,"n":1825,"o":74.62,"t":"2026-10-13T14:30:00Z","v":99131,"vw":74.634515},{"c":74.665,"h":74.75,"l":74.515,"n":1898,"o":74.6,"t":"2026-10-13T14:45:00Z","v":106870,"vw":74.617594},{"c":74.64,"h":74.75,"l":74.56,"n":1807,"o":74.665,"t":"2026-10-13T15:00:00Z","v":106714,"vw":74.671685},{"c":74.7,"h":74.7,"l":74.51,"n":2033,"o":74.63,"t":"2026-10-13T15:15:00Z","v":119691,"vw":74.597201},{"c":74.5681,"h":74.71,"l":74.51,"n":1360,"o":74.68,"t":"2026-10-13T15:30:00Z","v":52807,"vw":74.617835},{"c":74.45,"h":74.5551,"l":74.42,"n":1627,"o":74.5551,"t":"2026-10-13T15:45:00Z","v":73708,"vw":74.471751},{"c":74.31,"h":74.505,"l":74.21,"n":2288,"o":74.45,"t":"2026-10-13T16:00:00Z","v":168776,"vw":74.340972},{"c":74.27,"h":74.35,"l":74.12,"n":1886,"o":74.32,"t":"2026-10-13T16:15:00Z","v":110345,"vw":74.222961},{"c":74.43,"h":74.4698,"l":74.25,"n":1785,"o":74.27,"t":"2026-10-13T16:30:00Z","v":113148,"vw":74.376849},{"c":74.5,"h":74.5258,"l":74.39,"n":1459,"o":74.44,"t":"2026-10-13T16:45:00Z","v":69413,"vw":74.476288},{"c":74.65,"h":74.68,"l":74.37,"n":1731,"o":74.495,"t":"2026-10-13T17:00:00Z","v":108272,"vw":74.568292},{"c":74.865,"h":74.89,"l":74.615,"n":1663,"o":74.65,"t":"2026-10-13T17:15:00Z","v":89192,"vw":74.808757},{"c":74.86,"h":74.96,"l":74.7901,"n":1629,"o":74.85,"t":"2026-10-13T17:30:00Z","v":84019,"vw":74.875377},{"c":74.72,"h":74.89,"l":74.685,"n":1605,"o":74.855,"t":"2026-10-13T17:45:00Z","v":72546,"vw":74.783338},{"c":74.9,"h":75.02,"l":74.71,"n":1837,"o":74.73,"t":"2026-10-13T18:00:00Z","v":94818,"vw":74.837764},{"c":74.88,"h":74.96,"l":74.775,"n":1613,"o":74.905,"t":"2026-10-13T18:15:00Z","v":83375,"vw":74.878175},{"c":75.005,"h":75.055,"l":74.83,"n":1724,"o":74.88,"t":"2026-10-13T18:30:00Z","v":81253,"vw":74.92844},{"c":75.04,"h":75.11,"l":74.99,"n":1668,"o":74.99,"t":"2026-10-13T18:45:00Z","v":79694,"vw":75.056979},{"c":75.01,"h":75.13,"l":74.98,"n":1842,"o":75.025,"t":"2026-10-13T19:00:00Z","v":95769,"vw":75.046772},{"c":75.14,"h":75.15,"l":74.95,"n":2456,"o":75.01,"t":"2026-10-13T19:15:00Z","v":188295,"vw":75.061532},{"c":75.2625,"h":75.3,"l":75.02,"n":2752,"o":75.12,"t":"2026-10-13T19:30:00Z","v":161002,"vw":75.136628},{"c":74.92,"h":75.265,"l":74.83,"n":7119,"o":75.265,"t":"2026-10-13T19:45:00Z","v":507382,"vw":74.979578},{"c":75.5,"h":75.5,"l":74.92,"n":115,"o":74.92,"t":"2026-10-13T20:00:00Z","v":579855,"vw":74.920253},{"c":75.1443,"h":75.15,"l":74.99,"n":53,"o":75.02,"t":"2026-10-13T20:15:00Z","v":3020,"vw":75.102462},{"c":75.1,"h":75.3812,"l":75.1,"n":10,"o":75.1445,"t":"2026-10-13T20:30:00Z","v":1435,"vw":75.172754},{"c":75.2,"h":75.2,"l":75.2,"n":2,"o":75.2,"t":"2026-10-13T20:45:00Z","v":101,"vw":75.2},{"c":75.2,"h":75.2,"l":75,"n":43,"o":75.16,"t":"2026-10-13T21:00:00Z","v":5585,"vw":75.041079},{"c":75.18,"h":75.18,"l":75.18,"n":2,"o":75.18,"t":"2026-10-13T21:15:00Z","v":101,"vw":75.18},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-13T21:30:00Z","v":100,"vw":75.15},{"c":75.09,"h":75.09,"l":75.09,"n":8,"o":75.09,"t":"2026-10-13T22:15:00Z","v":395,"vw":75.09},{"c":75.2,"h":75.2,"l":75.15,"n":2,"o":75.15,"t":"2026-10-13T22:30:00Z","v":340,"vw":75.179412},{"c":75.1859,"h":75.1859,"l":75.1859,"n":2,"o":75.1859,"t":"2026-10-13T22:45:00Z","v":2001,"vw":75.1859},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-13T23:00:00Z","v":384,"vw":75.1},{"c":75.22,"h":75.22,"l":75.12,"n":3,"o":75.12,"t":"2026-10-13T23:15:00Z","v":251,"vw":75.16},{"c":75.17,"h":75.22,"l":75.17,"n":3,"o":75.22,"t":"2026-10-13T23:45:00Z","v":900,"vw":75.214444},{"c":75.13,"h":75.22,"l":75,"n":119,"o":75.22,"t":"2026-10-14T08:00:00Z","v":2801,"vw":75.156014},{"c":75.26,"h":75.26,"l":75.26,"n":1,"o":75.26,"t":"2026-10-14T10:30:00Z","v":100,"vw":75.26},{"c":75.01,"h":75.01,"l":75.01,"n":1,"o":75.01,"t":"2026-10-14T10:45:00Z","v":257,"vw":75.01},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-10-14T11:00:00Z","v":200,"vw":75.35},{"c":75.4,"h":75.41,"l":75.4,"n":21,"o":75.4003,"t":"2026-10-14T11:15:00Z","v":1156,"vw":75.401557},{"c":75.28,"h":75.5,"l":75.28,"n":9,"o":75.5,"t":"2026-10-14T11:30:00Z","v":677,"vw":75.326667},{"c":75.5422,"h":75.5422,"l":75.5,"n":6,"o":75.5,"t":"2026-10-14T12:00:00Z","v":877,"vw":75.514067},{"c":75.57,"h":75.57,"l":75.57,"n":2,"o":75.57,"t":"2026-10-14T12:15:00Z","v":1300,"vw":75.57},{"c":73.69,"h":75,"l":73.69,"n":436,"o":75,"t":"2026-10-14T12:30:00Z","v":35369,"vw":74.154282},{"c":73.5728,"h":73.95,"l":73.4463,"n":347,"o":73.95,"t":"2026-10-14T12:45:00Z","v":16209,"vw":73.563928},{"c":73.59,"h":73.59,"l":73.35,"n":106,"o":73.45,"t":"2026-10-14T13:00:00Z","v":6927,"vw":73.489248},{"c":73.5,"h":73.59,"l":73.5,"n":41,"o":73.59,"t":"2026-10-14T13:15:00Z","v":1968,"vw":73.558982},{"c":72.75,"h":74.0978,"l":72.65,"n":3875,"o":73.5,"t":"2026-10-14T13:30:00Z","v":312224,"vw":73.32521},{"c":72.48,"h":72.94,"l":72.35,"n":3420,"o":72.7794,"t":"2026-10-14T13:45:00Z","v":234056,"vw":72.550795},{"c":72.115,"h":72.64,"l":72.095,"n":3802,"o":72.51,"t":"2026-10-14T14:00:00Z","v":262196,"vw":72.39312},{"c":72.015,"h":72.32,"l":71.93,"n":3469,"o":72.13,"t":"2026-10-14T14:15:00Z","v":214865,"vw":72.127288},{"c":72.295,"h":72.37,"l":71.83,"n":2969,"o":72.015,"t":"2026-10-14T14:30:00Z","v":181449,"vw":72.087588},{"c":72.08,"h":72.3,"l":71.78,"n":3242,"o":72.295,"t":"2026-10-14T14:45:00Z","v":218172,"vw":71.961629},{"c":72.43,"h":72.58,"l":72.065,"n":3024,"o":72.08,"t":"2026-10-14T15:00:00Z","v":175558,"vw":72.305367},{"c":72.6,"h":72.744,"l":72.34,"n":2339,"o":72.425,"t":"2026-10-14T15:15:00Z","v":129204,"vw":72.537886},{"c":72.44,"h":72.57,"l":72.25,"n":1991,"o":72.57,"t":"2026-10-14T15:30:00Z","v":94523,"vw":72.417897},{"c":72.52,"h":72.61,"l":72.4,"n":1743,"o":72.44,"t":"2026-10-14T15:45:00Z","v":71162,"vw":72.522187},{"c":72.66,"h":72.79,"l":72.445,"n":2088,"o":72.52,"t":"2026-10-14T16:00:00Z","v":109094,"vw":72.584224},{"c":72.74,"h":72.78,"l":72.535,"n":1760,"o":72.65,"t":"2026-10-14T16:15:00Z","v":96109,"vw":72.646101},{"c":72.83,"h":72.86,"l":72.73,"n":1930,"o":72.73,"t":"2026-10-14T16:30:00Z","v":92681,"vw":72.7958},{"c":72.89,"h":72.89,"l":72.5963,"n":1867,"o":72.81,"t":"2026-10-14T16:45:00Z","v":86509,"vw":72.704149},{"c":72.83,"h":73.11,"l":72.79,"n":2543,"o":72.87,"t":"2026-10-14T17:00:00Z","v":131685,"vw":72.951746},{"c":72.7,"h":72.87,"l":72.6801,"n":2518,"o":72.82,"t":"2026-10-14T17:15:00Z","v":141327,"vw":72.776706},{"c":72.6916,"h":72.81,"l":72.495,"n":2251,"o":72.6563,"t":"2026-10-14T17:30:00Z","v":132016,"vw":72.62116},{"c":72.63,"h":72.84,"l":72.61,"n":1953,"o":72.665,"t":"2026-10-14T17:45:00Z","v":99586,"vw":72.719566},{"c":72.73,"h":72.75,"l":72.55,"n":2069,"o":72.63,"t":"2026-10-14T18:00:00Z","v":105019,"vw":72.634593},{"c":72.94,"h":72.9494,"l":72.73,"n":2086,"o":72.73,"t":"2026-10-14T18:15:00Z","v":104825,"vw":72.855696},{"c":72.835,"h":72.98,"l":72.745,"n":2639,"o":72.9481,"t":"2026-10-14T18:30:00Z","v":215926,"vw":72.858822},{"c":72.985,"h":73.135,"l":72.765,"n":2712,"o":72.835,"t":"2026-10-14T18:45:00Z","v":183672,"vw":73.016616},{"c":73.26,"h":73.26,"l":72.96,"n":2702,"o":72.985,"t":"2026-10-14T19:00:00Z","v":278505,"vw":73.064521},{"c":72.86,"h":73.28,"l":72.85,"n":2464,"o":73.28,"t":"2026-10-14T19:15:00Z","v":136301,"vw":73.064509},{"c":73.2,"h":73.24,"l":72.83,"n":3759,"o":72.855,"t":"2026-10-14T19:30:00Z","v":228298,"vw":73.03902},{"c":73.54,"h":73.565,"l":73.12,"n":9402,"o":73.19,"t":"2026-10-14T19:45:00Z","v":740573,"vw":73.356669},{"c":73.6932,"h":73.7102,"l":73.53,"n":69,"o":73.53,"t":"2026-10-14T20:00:00Z","v":724382,"vw":73.530123},{"c":73.75,"h":73.75,"l":73.53,"n":12,"o":73.53,"t":"2026-10-14T20:15:00Z","v":1442,"vw":73.56467},{"c":73.41,"h":73.5,"l":73.41,"n":5,"o":73.5,"t":"2026-10-14T20:30:00Z","v":277,"vw":73.455},{"c":73.2705,"h":73.2705,"l":73.2705,"n":2,"o":73.2705,"t":"2026-10-14T20:45:00Z","v":130,"vw":73.2705},{"c":73.5,"h":73.5,"l":73.3383,"n":6,"o":73.3383,"t":"2026-10-14T21:00:00Z","v":1415,"vw":73.375231},{"c":73.6484,"h":73.6484,"l":73.6484,"n":1,"o":73.6484,"t":"2026-10-14T21:15:00Z","v":100,"vw":73.6484},{"c":73.7,"h":73.7,"l":73.7,"n":8,"o":73.7,"t":"2026-10-14T21:45:00Z","v":2760,"vw":73.7},{"c":73.24,"h":73.31,"l":73.24,"n":134,"o":73.31,"t":"2026-10-14T22:00:00Z","v":4610,"vw":73.253759},{"c":72.7705,"h":72.7705,"l":72.7705,"n":6,"o":72.7705,"t":"2026-10-14T22:15:00Z","v":3034,"vw":72.7705},{"c":73.21,"h":73.2914,"l":73.21,"n":7,"o":73.25,"t":"2026-10-14T22:30:00Z","v":745,"vw":73.273857},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-14T22:45:00Z","v":200,"vw":73.2},{"c":73,"h":73.2,"l":73,"n":26,"o":73.2,"t":"2026-10-14T23:00:00Z","v":685,"vw":73.044},{"c":73.1,"h":73.2,"l":73.1,"n":9,"o":73.18,"t":"2026-10-14T23:15:00Z","v":7404,"vw":73.11281},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-14T23:30:00Z","v":101,"vw":73},{"c":73,"h":73.1,"l":73,"n":10,"o":73.1,"t":"2026-10-14T23:45:00Z","v":850,"vw":73.037143},{"c":74.8,"h":74.8,"l":73.65,"n":155,"o":74.2,"t":"2026-10-15T08:00:00Z","v":5072,"vw":74.063048},{"c":74.6,"h":74.65,"l":74.6,"n":21,"o":74.65,"t":"2026-10-15T08:15:00Z","v":995,"vw":74.630556},{"c":74.8,"h":74.94,"l":74,"n":32,"o":74,"t":"2026-10-15T08:30:00Z","v":1645,"vw":74.702198},{"c":74.75,"h":74.75,"l":74.48,"n":8,"o":74.48,"t":"2026-10-15T08:45:00Z","v":541,"vw":74.579265},{"c":74.75,"h":74.75,"l":74.75,"n":11,"o":74.75,"t":"2026-10-15T09:00:00Z","v":478,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-15T09:15:00Z","v":300,"vw":74.75},{"c":74.75,"h":74.98,"l":74.75,"n":36,"o":74.89,"t":"2026-10-15T09:30:00Z","v":2081,"vw":74.856385},{"c":74.77,"h":74.8,"l":74.75,"n":15,"o":74.75,"t":"2026-10-15T09:45:00Z","v":2094,"vw":74.774113},{"c":74.65,"h":74.65,"l":74.4,"n":4,"o":74.4,"t":"2026-10-15T10:15:00Z","v":683,"vw":74.452215},{"c":74.69,"h":74.69,"l":74.69,"n":4,"o":74.69,"t":"2026-10-15T10:30:00Z","v":168,"vw":74.69},{"c":74.8,"h":74.8,"l":74.7,"n":12,"o":74.7,"t":"2026-10-15T10:45:00Z","v":826,"vw":74.744387},{"c":74.65,"h":74.85,"l":74.49,"n":79,"o":74.705,"t":"2026-10-15T11:00:00Z","v":4696,"vw":74.731661},{"c":74.7426,"h":75,"l":74.65,"n":26,"o":74.65,"t":"2026-10-15T11:15:00Z","v":1104,"vw":74.88},{"c":75,"h":75.25,"l":75,"n":55,"o":75.06,"t":"2026-10-15T11:30:00Z","v":4032,"vw":75.10958},{"c":75,"h":75.02,"l":75,"n":17,"o":75.0174,"t":"2026-10-15T11:45:00Z","v":1039,"vw":75.012413},{"c":75.4,"h":75.5,"l":75,"n":58,"o":75.1809,"t":"2026-10-15T12:00:00Z","v":8145,"vw":75.168145},{"c":75.38,"h":75.72,"l":75.15,"n":38,"o":75.3744,"t":"2026-10-15T12:15:00Z","v":11136,"vw":75.306766},{"c":75.78,"h":75.92,"l":75.12,"n":96,"o":75.39,"t":"2026-10-15T12:30:00Z","v":8687,"vw":75.456524},{"c":76.15,"h":76.225,"l":75.85,"n":106,"o":75.89,"t":"2026-10-15T12:45:00Z","v":8417,"vw":76.109632},{"c":76.23,"h":76.26,"l":76,"n":183,"o":76.0045,"t":"2026-10-15T13:00:00Z","v":24590,"vw":76.079552},{"c":76,"h":76.06,"l":75.56,"n":48,"o":76.05,"t":"2026-10-15T13:15:00Z","v":10706,"vw":75.85142},{"c":76.13,"h":76.9,"l":75.21,"n":5671,"o":75.825,"t":"2026-10-15T13:30:00Z","v":641601,"vw":76.137966},{"c":77.24,"h":77.5,"l":75.97,"n":5301,"o":76.17,"t":"2026-10-15T13:45:00Z","v":459963,"vw":77.044731},{"c":77.63,"h":77.84,"l":77.1706,"n":4945,"o":77.3,"t":"2026-10-15T14:00:00Z","v":384546,"vw":77.495371},{"c":77.4,"h":77.78,"l":77.32,"n":3196,"o":77.65,"t":"2026-10-15T14:15:00Z","v":239475,"vw":77.545785},{"c":76.85,"h":77.9,"l":76.85,"n":3688,"o":77.45,"t":"2026-10-15T14:30:00Z","v":263990,"vw":77.483081},{"c":76.775,"h":77.01,"l":76.515,"n":3020,"o":76.8838,"t":"2026-10-15T14:45:00Z","v":226699,"vw":76.719614},{"c":76.77,"h":77.09,"l":76.35,"n":2334,"o":76.81,"t":"2026-10-15T15:00:00Z","v":181896,"vw":76.705248},{"c":76.81,"h":77.05,"l":76.75,"n":1831,"o":76.77,"t":"2026-10-15T15:15:00Z","v":130287,"vw":76.900947},{"c":76.897,"h":76.97,"l":76.62,"n":1489,"o":76.85,"t":"2026-10-15T15:30:00Z","v":82237,"vw":76.819745},{"c":77.32,"h":77.4599,"l":76.87,"n":1668,"o":76.87,"t":"2026-10-15T15:45:00Z","v":84620,"vw":77.113377},{"c":77.37,"h":77.37,"l":77.15,"n":1962,"o":77.27,"t":"2026-10-15T16:00:00Z","v":102342,"vw":77.262469},{"c":77.58,"h":77.6,"l":77.26,"n":1935,"o":77.3501,"t":"2026-10-15T16:15:00Z","v":97670,"vw":77.43319},{"c":77.37,"h":77.59,"l":77.27,"n":1521,"o":77.55,"t":"2026-10-15T16:30:00Z","v":80748,"vw":77.425755},{"c":77.4,"h":77.44,"l":77.265,"n":1188,"o":77.4,"t":"2026-10-15T16:45:00Z","v":60079,"vw":77.355533},{"c":78.03,"h":78.04,"l":77.92,"n":461,"o":77.97,"t":"2026-10-15T18:00:00Z","v":21934,"vw":77.981764},{"c":77.98,"h":78.205,"l":77.9,"n":2625,"o":78.0301,"t":"2026-10-15T18:15:00Z","v":144687,"vw":78.092013},{"c":77.89,"h":78.09,"l":77.805,"n":2088,"o":77.995,"t":"2026-10-15T18:30:00Z","v":102066,"vw":77.938123},{"c":77.945,"h":78,"l":77.86,"n":2421,"o":77.9,"t":"2026-10-15T18:45:00Z","v":119817,"vw":77.939532},{"c":78,"h":78.175,"l":77.91,"n":2828,"o":77.95,"t":"2026-10-15T19:00:00Z","v":155807,"vw":78.059684},{"c":77.49,"h":78.05,"l":77.46,"n":2745,"o":78.005,"t":"2026-10-15T19:15:00Z","v":173126,"vw":77.710802},{"c":77.54,"h":77.75,"l":77.49,"n":3399,"o":77.49,"t":"2026-10-15T19:30:00Z","v":176284,"vw":77.615402},{"c":77.69,"h":77.755,"l":77.165,"n":11664,"o":77.54,"t":"2026-10-15T19:45:00Z","v":846123,"vw":77.599484},{"c":77.6808,"h":77.69,"l":77.3,"n":89,"o":77.68,"t":"2026-10-15T20:00:00Z","v":789291,"vw":77.689839},{"c":77.69,"h":77.92,"l":77.69,"n":12,"o":77.7,"t":"2026-10-15T20:15:00Z","v":1009,"vw":77.747765}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7129616865512853,"strike":109.00296303329091,"iv":4.440817302707055,"gamma":0.012787855537184728,"theta":-1.5269200190996342,"vega":0.007004388648477612,"rho":0.0001883263865298586,"breakevenPct":41.22271170014443},{"delta":0.15,"premium":0.36495163212784637,"strike":82.66836508848361,"iv":1.121827091794569,"gamma":0.0828857249146113,"theta":-0.561013564483756,"vega":0.009403774886659472,"rho":0.00029561903350469235,"breakevenPct":6.877740662390863},{"delta":0.2,"premium":0.7637982275502904,"strike":86.52884950111756,"iv":2.071577383933444,"gamma":0.05507755802793966,"theta":-1.1024684756238703,"vega":0.011082260384430219,"rho":0.00039237112338300106,"breakevenPct":12.360210746129303},{"delta":0.25,"premium":0.5845399060951102,"strike":82.545331246558,"iv":1.2779914665083414,"gamma":0.10440160139940016,"theta":-0.7324851551879601,"vega":0.012626037958805765,"rho":0.0004981970759771403,"breakevenPct":7.0020223357615095},{"delta":0.3,"premium":0.43709170854271356,"strike":78.96545226130654,"iv":0.5714616206030151,"gamma":0.1491360552763819,"theta":-0.40511739949748743,"vega":0.014072550251256281,"rho":0.0006035863543303096,"breakevenPct":2.204329990795786},{"delta":0.35,"premium":0.5470163316582914,"strike":78.65138190954774,"iv":0.5692945351758794,"gamma":0.1567365577889447,"theta":-0.4225483040201005,"vega":0.014732097989949748,"rho":0.0007054425410974484,"breakevenPct":1.9415603568104423},{"delta":0.4,"premium":0.6569409547738694,"strike":78.33731155778895,"iv":0.5671274497487437,"gamma":0.16433706030150752,"theta":-0.43997920854271355,"vega":0.015391645728643216,"rho":0.0008072987278645875,"breakevenPct":1.6787907228250984},{"delta":0.45,"premium":0.7668655778894473,"strike":78.02324120603015,"iv":0.564960364321608,"gamma":0.17193756281407035,"theta":-0.45741011306532664,"vega":0.01605119346733668,"rho":0.0009091549146317264,"breakevenPct":1.4160210888397549},{"delta":0.5,"premium":0.8719126111983255,"strike":77.75771847200419,"iv":0.5444483516483516,"gamma":0.17686106750392463,"theta":-0.43701580324437467,"vega":0.015857718472004186,"rho":0.0010113001181966382,"breakevenPct":1.2094620713122894},{"delta":0.55,"premium":0.976569858712716,"strike":77.49607535321822,"iv":0.5224703296703297,"gamma":0.1815706436420722,"theta":-0.41359874411302977,"vega":0.01559607535321821,"rho":0.001113468418136318,"breakevenPct":1.0073950468926887},{"delta":0.6,"premium":1.0812271062271062,"strike":77.23443223443223,"iv":0.5004923076923077,"gamma":0.18628021978021977,"theta":-0.390181684981685,"vega":0.015334432234432234,"rho":0.0012156367180759975,"breakevenPct":0.8053280224730882},{"delta":0.65,"premium":1.2047994269340974,"strike":76.96275071633238,"iv":0.48323610315186244,"gamma":0.18830974212034385,"theta":-0.36778825214899713,"vega":0.01498080229226361,"rho":0.0013173083221603233,"breakevenPct":0.614686759256629},{"delta":0.7,"premium":1.4913323782234955,"strike":76.60458452722064,"iv":0.5066601719197708,"gamma":0.1672495702005731,"theta":-0.3542137535816619,"vega":0.013834670487106019,"rho":0.0014147007004139073,"breakevenPct":0.5224828233287739},{"delta":0.75,"premium":1.777865329512894,"strike":76.24641833810888,"iv":0.5300842406876791,"gamma":0.1461893982808023,"theta":-0.3406392550143266,"vega":0.012688538681948424,"rho":0.0015120930786674917,"breakevenPct":0.4302788874009188},{"delta":0.8,"premium":2.2944680851063843,"strike":75.66808510638297,"iv":0.5905106382978725,"gamma":0.11998340425531911,"theta":-0.33286,"vega":0.01128595744680851,"rho":0.001603147045929502,"breakevenPct":0.35082145899003747},{"delta":0.85,"premium":3.318404255319149,"strike":74.60425531914893,"iv":0.7325319148936171,"gamma":0.08243021276595744,"theta":-0.33786,"vega":0.009317872340425533,"rho":0.001680224004338298,"breakevenPct":0.299471713821714},{"delta":0.9,"premium":3.463444639718804,"strike":74.37961335676626,"iv":0.6748688927943758,"gamma":0.06417486818980668,"theta":-0.25798224956063254,"vega":0.007023198594024603,"rho":0.001779985448289368,"breakevenPct":0.197011193828121}],"put":[{"delta":0.1,"premium":0.6242402109709461,"strike":63.6182349366973,"iv":3.251836401301885,"gamma":0.02813677456806527,"theta":-1.118011055182086,"vega":0.007047415736925164,"rho":-0.00022310687341622833,"breakevenPct":18.91621222071521},{"delta":0.15,"premium":0.19256314312441536,"strike":75.24321796071095,"iv":0.5908190832553789,"gamma":0.09538540692235735,"theta":-0.2734700654817587,"vega":0.009297193638914873,"rho":-0.0003118986902650028,"breakevenPct":3.397277876706749},{"delta":0.2,"premium":0.27441534144059876,"strike":75.71094480823199,"iv":0.587778858746492,"gamma":0.1153573433115061,"theta":-0.32725865294667916,"vega":0.01121487371375117,"rho":-0.0004183601848170158,"breakevenPct":2.900592783123449},{"delta":0.25,"premium":0.3666890530557421,"strike":76.12827400940229,"iv":0.586913364674278,"gamma":0.1315482202820685,"theta":-0.37280147750167897,"vega":0.012797649429147078,"rho":-0.0005253453551289389,"breakevenPct":2.4821921014975663},{"delta":0.3,"premium":0.47582269979852243,"strike":76.46406984553391,"iv":0.5895661517797179,"gamma":0.14162209536601747,"theta":-0.40500429818670247,"vega":0.013838616521155136,"rho":-0.0006331777286335963,"breakevenPct":2.190440023509601},{"delta":0.35,"premium":0.5849563465413028,"strike":76.79986568166555,"iv":0.5922189388851579,"gamma":0.1516959704499664,"theta":-0.4372071188717259,"vega":0.014879583613163196,"rho":-0.0007410101021382538,"breakevenPct":1.8986879455216354},{"delta":0.4,"premium":0.7050575408843125,"strike":77.12235009085403,"iv":0.5920136886735312,"gamma":0.1589969109630527,"theta":-0.45710963052695336,"vega":0.015573410054512416,"rho":-0.0008492057537990333,"breakevenPct":1.6381869610378255},{"delta":0.45,"premium":0.8413385826771653,"strike":77.4251968503937,"iv":0.587592125984252,"gamma":0.16220708661417324,"theta":-0.45886614173228346,"vega":0.01575511811023622,"rho":-0.0009579373306604286,"breakevenPct":1.4237890748918307},{"delta":0.5,"premium":0.9776196244700182,"strike":77.72804360993338,"iv":0.5831705632949727,"gamma":0.16541726226529377,"theta":-0.46062265293761356,"vega":0.015936826165960025,"rho":-0.0010666689075218237,"breakevenPct":1.2093911887458355},{"delta":0.55,"premium":1.1266007194244605,"strike":78.03669064748202,"iv":0.5814601438848921,"gamma":0.16713323741007194,"theta":-0.4620348920863309,"vega":0.016041294964028778,"rho":-0.0011757082748655996,"breakevenPct":1.0038744651080427},{"delta":0.6,"premium":1.3873920863309352,"strike":78.39640287769784,"iv":0.603618417266187,"gamma":0.15569438848920863,"theta":-0.4604161870503597,"vega":0.015465755395683454,"rho":-0.0012874574054758234,"breakevenPct":0.8765467996306976},{"delta":0.65,"premium":1.6481834532374104,"strike":78.75611510791367,"iv":0.6257766906474821,"gamma":0.14425553956834533,"theta":-0.45879748201438847,"vega":0.01489021582733813,"rho":-0.0013992065360860476,"breakevenPct":0.7492191341533523},{"delta":0.7,"premium":1.9750548245614035,"strike":79.1765350877193,"iv":0.6548168859649123,"gamma":0.13048015350877193,"theta":-0.4532336622807018,"vega":0.014093969298245615,"rho":-0.0015125371815540257,"breakevenPct":0.6288064575133284},{"delta":0.75,"premium":2.441063596491228,"strike":79.72478070175438,"iv":0.6983475877192982,"gamma":0.11178497807017544,"theta":-0.43936304824561406,"vega":0.012833004385964913,"rho":-0.0016291978489895733,"breakevenPct":0.5229539126487818},{"delta":0.8,"premium":3.590546950942766,"strike":80.9512176113691,"iv":0.8100797170272916,"gamma":0.09018506365656995,"theta":-0.41732274529553154,"vega":0.011100375919121075,"rho":-0.0017627874820588412,"breakevenPct":0.423901840099954},{"delta":0.85,"premium":5.428994643598918,"strike":82.86129313620667,"iv":0.9905610765198447,"gamma":0.06565707903120845,"theta":-0.38704713343916924,"vega":0.008892295435428459,"rho":-0.0019134420563894092,"breakevenPct":0.3317048621344414},{"delta":0.9,"premium":7.267442336255074,"strike":84.77136866104424,"iv":1.171042436012398,"gamma":0.04112909440584689,"theta":-0.35677152158280684,"vega":0.006684214951735836,"rho":-0.0020640966307199776,"breakevenPct":0.23950788416892863}]},"raw":{"call":[{"delta":0.1,"premium":0.7129616865512853,"strike":109.00296303329091,"iv":4.440817302707055,"gamma":0.012787855537184728,"theta":-1.5269200190996342,"vega":0.007004388648477612,"rho":0.0001883263865298586,"breakevenPct":41.22271170014443},{"delta":0.15,"premium":0.36495163212784637,"strike":82.66836508848361,"iv":1.121827091794569,"gamma":0.0828857249146113,"theta":-0.561013564483756,"vega":0.009403774886659472,"rho":0.00029561903350469235,"breakevenPct":6.877740662390863},{"delta":0.2,"premium":0.7637982275502904,"strike":86.52884950111756,"iv":2.071577383933444,"gamma":0.05507755802793966,"theta":-1.1024684756238703,"vega":0.011082260384430219,"rho":0.00039237112338300106,"breakevenPct":12.360210746129303},{"delta":0.25,"premium":0.5845399060951102,"strike":82.545331246558,"iv":1.2779914665083414,"gamma":0.10440160139940016,"theta":-0.7324851551879601,"vega":0.012626037958805765,"rho":0.0004981970759771403,"breakevenPct":7.0020223357615095},{"delta":0.3,"premium":0.43709170854271356,"strike":78.96545226130654,"iv":0.5714616206030151,"gamma":0.1491360552763819,"theta":-0.40511739949748743,"vega":0.014072550251256281,"rho":0.0006035863543303096,"breakevenPct":2.204329990795786},{"delta":0.35,"premium":0.5470163316582914,"strike":78.65138190954774,"iv":0.5692945351758794,"gamma":0.1567365577889447,"theta":-0.4225483040201005,"vega":0.014732097989949748,"rho":0.0007054425410974484,"breakevenPct":1.9415603568104423},{"delta":0.4,"premium":0.6569409547738694,"strike":78.33731155778895,"iv":0.5671274497487437,"gamma":0.16433706030150752,"theta":-0.43997920854271355,"vega":0.015391645728643216,"rho":0.0008072987278645875,"breakevenPct":1.6787907228250984},{"delta":0.45,"premium":0.7668655778894473,"strike":78.02324120603015,"iv":0.564960364321608,"gamma":0.17193756281407035,"theta":-0.45741011306532664,"vega":0.01605119346733668,"rho":0.0009091549146317264,"breakevenPct":1.4160210888397549},{"delta":0.5,"premium":0.8719126111983255,"strike":77.75771847200419,"iv":0.5444483516483516,"gamma":0.17686106750392463,"theta":-0.43701580324437467,"vega":0.015857718472004186,"rho":0.0010113001181966382,"breakevenPct":1.2094620713122894},{"delta":0.55,"premium":0.976569858712716,"strike":77.49607535321822,"iv":0.5224703296703297,"gamma":0.1815706436420722,"theta":-0.41359874411302977,"vega":0.01559607535321821,"rho":0.001113468418136318,"breakevenPct":1.0073950468926887},{"delta":0.6,"premium":1.0812271062271062,"strike":77.23443223443223,"iv":0.5004923076923077,"gamma":0.18628021978021977,"theta":-0.390181684981685,"vega":0.015334432234432234,"rho":0.0012156367180759975,"breakevenPct":0.8053280224730882},{"delta":0.65,"premium":1.2047994269340974,"strike":76.96275071633238,"iv":0.48323610315186244,"gamma":0.18830974212034385,"theta":-0.36778825214899713,"vega":0.01498080229226361,"rho":0.0013173083221603233,"breakevenPct":0.614686759256629},{"delta":0.7,"premium":1.4913323782234955,"strike":76.60458452722064,"iv":0.5066601719197708,"gamma":0.1672495702005731,"theta":-0.3542137535816619,"vega":0.013834670487106019,"rho":0.0014147007004139073,"breakevenPct":0.5224828233287739},{"delta":0.75,"premium":1.777865329512894,"strike":76.24641833810888,"iv":0.5300842406876791,"gamma":0.1461893982808023,"theta":-0.3406392550143266,"vega":0.012688538681948424,"rho":0.0015120930786674917,"breakevenPct":0.4302788874009188},{"delta":0.8,"premium":2.2944680851063843,"strike":75.66808510638297,"iv":0.5905106382978725,"gamma":0.11998340425531911,"theta":-0.33286,"vega":0.01128595744680851,"rho":0.001603147045929502,"breakevenPct":0.35082145899003747},{"delta":0.85,"premium":3.318404255319149,"strike":74.60425531914893,"iv":0.7325319148936171,"gamma":0.08243021276595744,"theta":-0.33786,"vega":0.009317872340425533,"rho":0.001680224004338298,"breakevenPct":0.299471713821714},{"delta":0.9,"premium":3.463444639718804,"strike":74.37961335676626,"iv":0.6748688927943758,"gamma":0.06417486818980668,"theta":-0.25798224956063254,"vega":0.007023198594024603,"rho":0.001779985448289368,"breakevenPct":0.197011193828121}],"put":[{"delta":0.1,"premium":0.6242402109709461,"strike":63.6182349366973,"iv":3.251836401301885,"gamma":0.02813677456806527,"theta":-1.118011055182086,"vega":0.007047415736925164,"rho":-0.00022310687341622833,"breakevenPct":18.91621222071521},{"delta":0.15,"premium":0.19256314312441536,"strike":75.24321796071095,"iv":0.5908190832553789,"gamma":0.09538540692235735,"theta":-0.2734700654817587,"vega":0.009297193638914873,"rho":-0.0003118986902650028,"breakevenPct":3.397277876706749},{"delta":0.2,"premium":0.27441534144059876,"strike":75.71094480823199,"iv":0.587778858746492,"gamma":0.1153573433115061,"theta":-0.32725865294667916,"vega":0.01121487371375117,"rho":-0.0004183601848170158,"breakevenPct":2.900592783123449},{"delta":0.25,"premium":0.3666890530557421,"strike":76.12827400940229,"iv":0.586913364674278,"gamma":0.1315482202820685,"theta":-0.37280147750167897,"vega":0.012797649429147078,"rho":-0.0005253453551289389,"breakevenPct":2.4821921014975663},{"delta":0.3,"premium":0.47582269979852243,"strike":76.46406984553391,"iv":0.5895661517797179,"gamma":0.14162209536601747,"theta":-0.40500429818670247,"vega":0.013838616521155136,"rho":-0.0006331777286335963,"breakevenPct":2.190440023509601},{"delta":0.35,"premium":0.5849563465413028,"strike":76.79986568166555,"iv":0.5922189388851579,"gamma":0.1516959704499664,"theta":-0.4372071188717259,"vega":0.014879583613163196,"rho":-0.0007410101021382538,"breakevenPct":1.8986879455216354},{"delta":0.4,"premium":0.7050575408843125,"strike":77.12235009085403,"iv":0.5920136886735312,"gamma":0.1589969109630527,"theta":-0.45710963052695336,"vega":0.015573410054512416,"rho":-0.0008492057537990333,"breakevenPct":1.6381869610378255},{"delta":0.45,"premium":0.8413385826771653,"strike":77.4251968503937,"iv":0.587592125984252,"gamma":0.16220708661417324,"theta":-0.45886614173228346,"vega":0.01575511811023622,"rho":-0.0009579373306604286,"breakevenPct":1.4237890748918307},{"delta":0.5,"premium":0.9776196244700182,"strike":77.72804360993338,"iv":0.5831705632949727,"gamma":0.16541726226529377,"theta":-0.46062265293761356,"vega":0.015936826165960025,"rho":-0.0010666689075218237,"breakevenPct":1.2093911887458355},{"delta":0.55,"premium":1.1266007194244605,"strike":78.03669064748202,"iv":0.5814601438848921,"gamma":0.16713323741007194,"theta":-0.4620348920863309,"vega":0.016041294964028778,"rho":-0.0011757082748655996,"breakevenPct":1.0038744651080427},{"delta":0.6,"premium":1.3873920863309352,"strike":78.39640287769784,"iv":0.603618417266187,"gamma":0.15569438848920863,"theta":-0.4604161870503597,"vega":0.015465755395683454,"rho":-0.0012874574054758234,"breakevenPct":0.8765467996306976},{"delta":0.65,"premium":1.6481834532374104,"strike":78.75611510791367,"iv":0.6257766906474821,"gamma":0.14425553956834533,"theta":-0.45879748201438847,"vega":0.01489021582733813,"rho":-0.0013992065360860476,"breakevenPct":0.7492191341533523},{"delta":0.7,"premium":1.9750548245614035,"strike":79.1765350877193,"iv":0.6548168859649123,"gamma":0.13048015350877193,"theta":-0.4532336622807018,"vega":0.014093969298245615,"rho":-0.0015125371815540257,"breakevenPct":0.6288064575133284},{"delta":0.75,"premium":2.441063596491228,"strike":79.72478070175438,"iv":0.6983475877192982,"gamma":0.11178497807017544,"theta":-0.43936304824561406,"vega":0.012833004385964913,"rho":-0.0016291978489895733,"breakevenPct":0.5229539126487818},{"delta":0.8,"premium":3.590546950942766,"strike":80.9512176113691,"iv":0.8100797170272916,"gamma":0.09018506365656995,"theta":-0.41732274529553154,"vega":0.011100375919121075,"rho":-0.0017627874820588412,"breakevenPct":0.423901840099954},{"delta":0.85,"premium":5.428994643598918,"strike":82.86129313620667,"iv":0.9905610765198447,"gamma":0.06565707903120845,"theta":-0.38704713343916924,"vega":0.008892295435428459,"rho":-0.0019134420563894092,"breakevenPct":0.3317048621344414},{"delta":0.9,"premium":7.267442336255074,"strike":84.77136866104424,"iv":1.171042436012398,"gamma":0.04112909440584689,"theta":-0.35677152158280684,"vega":0.006684214951735836,"rho":-0.0020640966307199776,"breakevenPct":0.23950788416892863}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}