{"symbol":"OLED","url":"https://intraalpha.com/companies/OLED","capturedAt":"2026-10-16T22:45:13.019Z","state":"partial","quote":{"symbol":"OLED","last_price":77.95,"prev_close":78.41,"regular_close":77.95,"change":-0.46,"change_pct":-0.5867,"regular_change":-0.46,"regular_change_pct":-0.5867,"extended_change":0,"extended_change_pct":0,"bid":70.61,"ask":77.95,"bid_size":100,"ask_size":100,"volume":995782,"vwap":78.514384,"open":78.2,"high":80.63,"low":77.315,"close":77.95,"trade_count":19317,"last_trade_at":"2026-10-16T20:00:00.985837793Z","last_quote_at":"2026-10-16T22:36:40.92659359Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:45:03.122751771-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:58:14.978Z","bars":[{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-09T12:45:00Z","v":128,"vw":71.9},{"c":72.48,"h":72.96,"l":72.48,"n":4,"o":72.96,"t":"2026-10-09T12:50:00Z","v":300,"vw":72.685128},{"c":72.9,"h":74.21,"l":72.89,"n":54,"o":73.99,"t":"2026-10-09T13:25:00Z","v":5155,"vw":73.414746},{"c":71.52,"h":72.9,"l":70.77,"n":478,"o":72.79,"t":"2026-10-09T13:30:00Z","v":41642,"vw":72.291856},{"c":72.39,"h":72.445,"l":71.105,"n":99,"o":71.105,"t":"2026-10-09T13:35:00Z","v":2866,"vw":72.201766},{"c":71.65,"h":72.05,"l":71.65,"n":70,"o":72.01,"t":"2026-10-09T13:40:00Z","v":2476,"vw":71.905562},{"c":71.21,"h":71.65,"l":71.21,"n":138,"o":71.65,"t":"2026-10-09T13:45:00Z","v":5828,"vw":71.417956},{"c":72.2354,"h":72.375,"l":71.25,"n":400,"o":71.25,"t":"2026-10-09T13:50:00Z","v":26392,"vw":71.973271},{"c":72.44,"h":72.7,"l":72.23,"n":142,"o":72.37,"t":"2026-10-09T13:55:00Z","v":5363,"vw":72.488746},{"c":72.315,"h":72.79,"l":72.07,"n":141,"o":72.45,"t":"2026-10-09T14:00:00Z","v":5751,"vw":72.498217},{"c":72.31,"h":72.42,"l":72.07,"n":102,"o":72.325,"t":"2026-10-09T14:05:00Z","v":2892,"vw":72.280471},{"c":72.45,"h":72.5,"l":72.08,"n":123,"o":72.08,"t":"2026-10-09T14:10:00Z","v":5266,"vw":72.328226},{"c":72.7,"h":72.93,"l":72.3301,"n":150,"o":72.45,"t":"2026-10-09T14:15:00Z","v":4963,"vw":72.657739},{"c":72.59,"h":72.8,"l":72.55,"n":148,"o":72.77,"t":"2026-10-09T14:20:00Z","v":8605,"vw":72.683746},{"c":72.82,"h":72.88,"l":72.53,"n":253,"o":72.53,"t":"2026-10-09T14:25:00Z","v":7791,"vw":72.74898},{"c":73.01,"h":73.03,"l":72.61,"n":249,"o":72.765,"t":"2026-10-09T14:30:00Z","v":5718,"vw":72.861393},{"c":73.11,"h":73.17,"l":72.96,"n":150,"o":72.975,"t":"2026-10-09T14:35:00Z","v":7473,"vw":73.039973},{"c":73.64,"h":73.71,"l":73.04,"n":288,"o":73.2399,"t":"2026-10-09T14:40:00Z","v":12050,"vw":73.297543},{"c":73.44,"h":73.59,"l":73.44,"n":47,"o":73.48,"t":"2026-10-09T14:45:00Z","v":1559,"vw":73.467778},{"c":74.05,"h":74.095,"l":73.61,"n":263,"o":73.61,"t":"2026-10-09T14:50:00Z","v":10930,"vw":73.934441},{"c":73.99,"h":74.21,"l":73.93,"n":304,"o":74.16,"t":"2026-10-09T14:55:00Z","v":9087,"vw":74.122411},{"c":73.98,"h":74.075,"l":73.92,"n":154,"o":73.9932,"t":"2026-10-09T15:00:00Z","v":4879,"vw":74.017885},{"c":74.16,"h":74.16,"l":74.005,"n":145,"o":74.04,"t":"2026-10-09T15:05:00Z","v":4229,"vw":74.080667},{"c":74.19,"h":74.2625,"l":74.19,"n":66,"o":74.26,"t":"2026-10-09T15:10:00Z","v":1764,"vw":74.234286},{"c":74.67,"h":74.67,"l":74.27,"n":205,"o":74.27,"t":"2026-10-09T15:15:00Z","v":3349,"vw":74.459808},{"c":74.55,"h":74.66,"l":74.46,"n":129,"o":74.66,"t":"2026-10-09T15:20:00Z","v":3598,"vw":74.553823},{"c":74.6799,"h":74.71,"l":74.5775,"n":100,"o":74.66,"t":"2026-10-09T15:25:00Z","v":2821,"vw":74.660352},{"c":74.8,"h":74.93,"l":74.605,"n":278,"o":74.61,"t":"2026-10-09T15:30:00Z","v":7642,"vw":74.752928},{"c":74.88,"h":74.88,"l":74.72,"n":190,"o":74.8,"t":"2026-10-09T15:35:00Z","v":4585,"vw":74.824722},{"c":74.84,"h":74.935,"l":74.83,"n":161,"o":74.895,"t":"2026-10-09T15:40:00Z","v":3587,"vw":74.891429},{"c":74.84,"h":74.97,"l":74.55,"n":111,"o":74.55,"t":"2026-10-09T15:45:00Z","v":1459,"vw":74.811818},{"c":74.86,"h":75.06,"l":74.77,"n":199,"o":74.98,"t":"2026-10-09T15:50:00Z","v":5809,"vw":74.937544},{"c":74.8,"h":74.86,"l":74.8,"n":43,"o":74.86,"t":"2026-10-09T15:55:00Z","v":790,"vw":74.839344},{"c":74.695,"h":74.855,"l":74.695,"n":132,"o":74.8,"t":"2026-10-09T16:00:00Z","v":3695,"vw":74.77239},{"c":74.8,"h":74.8,"l":74.55,"n":34,"o":74.7,"t":"2026-10-09T16:05:00Z","v":2390,"vw":74.712847},{"c":74.64,"h":74.7,"l":74.58,"n":149,"o":74.58,"t":"2026-10-09T16:10:00Z","v":4112,"vw":74.639394},{"c":74.7,"h":74.7,"l":74.54,"n":181,"o":74.63,"t":"2026-10-09T16:15:00Z","v":6872,"vw":74.630764},{"c":74.48,"h":74.52,"l":74.37,"n":204,"o":74.51,"t":"2026-10-09T16:20:00Z","v":11336,"vw":74.44448},{"c":74.64,"h":74.64,"l":74.39,"n":122,"o":74.39,"t":"2026-10-09T16:25:00Z","v":3686,"vw":74.500882},{"c":74.55,"h":74.66,"l":74.53,"n":98,"o":74.64,"t":"2026-10-09T16:30:00Z","v":2079,"vw":74.598333},{"c":74.625,"h":74.67,"l":74.56,"n":114,"o":74.6,"t":"2026-10-09T16:35:00Z","v":3453,"vw":74.61025},{"c":74.56,"h":74.63,"l":74.56,"n":80,"o":74.62,"t":"2026-10-09T16:40:00Z","v":2130,"vw":74.615673},{"c":74.44,"h":74.68,"l":74.44,"n":158,"o":74.68,"t":"2026-10-09T16:45:00Z","v":3214,"vw":74.576128},{"c":74.29,"h":74.47,"l":74.275,"n":130,"o":74.455,"t":"2026-10-09T16:50:00Z","v":5553,"vw":74.415482},{"c":74.095,"h":74.28,"l":74.095,"n":58,"o":74.28,"t":"2026-10-09T16:55:00Z","v":1704,"vw":74.182143},{"c":74.24,"h":74.24,"l":74.11,"n":117,"o":74.11,"t":"2026-10-09T17:00:00Z","v":3585,"vw":74.202812},{"c":74.25,"h":74.25,"l":74.16,"n":82,"o":74.25,"t":"2026-10-09T17:05:00Z","v":1849,"vw":74.231856},{"c":74.33,"h":74.33,"l":74.1,"n":137,"o":74.175,"t":"2026-10-09T17:10:00Z","v":8940,"vw":74.227504},{"c":74.48,"h":74.48,"l":74.4,"n":94,"o":74.4,"t":"2026-10-09T17:15:00Z","v":2039,"vw":74.437778},{"c":74.43,"h":74.51,"l":74.39,"n":236,"o":74.51,"t":"2026-10-09T17:20:00Z","v":7473,"vw":74.444685},{"c":73.665,"h":74.435,"l":73.61,"n":420,"o":74.435,"t":"2026-10-09T17:25:00Z","v":19105,"vw":74.079917},{"c":74.07,"h":74.08,"l":73.67,"n":207,"o":73.67,"t":"2026-10-09T17:30:00Z","v":8182,"vw":73.903521},{"c":74.06,"h":74.295,"l":74.01,"n":134,"o":74.09,"t":"2026-10-09T17:35:00Z","v":5404,"vw":74.163517},{"c":74.11,"h":74.16,"l":74.06,"n":84,"o":74.115,"t":"2026-10-09T17:40:00Z","v":1905,"vw":74.103333},{"c":74.245,"h":74.27,"l":74.11,"n":125,"o":74.135,"t":"2026-10-09T17:45:00Z","v":4709,"vw":74.195229},{"c":74.4,"h":74.405,"l":74.3,"n":106,"o":74.3,"t":"2026-10-09T17:50:00Z","v":2427,"vw":74.348537},{"c":74.335,"h":74.405,"l":74.335,"n":140,"o":74.405,"t":"2026-10-09T17:55:00Z","v":3930,"vw":74.369418},{"c":74.21,"h":74.37,"l":74.21,"n":165,"o":74.32,"t":"2026-10-09T18:00:00Z","v":5942,"vw":74.299138},{"c":74.375,"h":74.42,"l":74.255,"n":147,"o":74.255,"t":"2026-10-09T18:05:00Z","v":3927,"vw":74.362223},{"c":74.285,"h":74.31,"l":74.2,"n":176,"o":74.31,"t":"2026-10-09T18:10:00Z","v":3736,"vw":74.26201},{"c":74.255,"h":74.28,"l":74.255,"n":60,"o":74.28,"t":"2026-10-09T18:15:00Z","v":1932,"vw":74.261364},{"c":74.26,"h":74.4,"l":74.26,"n":167,"o":74.29,"t":"2026-10-09T18:20:00Z","v":3987,"vw":74.318235},{"c":74.28,"h":74.28,"l":74.26,"n":29,"o":74.26,"t":"2026-10-09T18:25:00Z","v":706,"vw":74.273333},{"c":74.46,"h":74.48,"l":74.23,"n":204,"o":74.25,"t":"2026-10-09T18:30:00Z","v":6318,"vw":74.333962},{"c":74.45,"h":74.45,"l":74.32,"n":127,"o":74.37,"t":"2026-10-09T18:35:00Z","v":4291,"vw":74.377535},{"c":74.36,"h":74.385,"l":74.28,"n":209,"o":74.385,"t":"2026-10-09T18:40:00Z","v":5606,"vw":74.32868},{"c":74.48,"h":74.48,"l":74.35,"n":146,"o":74.35,"t":"2026-10-09T18:45:00Z","v":3311,"vw":74.411627},{"c":74.555,"h":74.66,"l":74.51,"n":262,"o":74.535,"t":"2026-10-09T18:50:00Z","v":8729,"vw":74.572417},{"c":74.51,"h":74.6,"l":74.47,"n":111,"o":74.56,"t":"2026-10-09T18:55:00Z","v":2310,"vw":74.539635},{"c":74.51,"h":74.54,"l":74.47,"n":118,"o":74.51,"t":"2026-10-09T19:00:00Z","v":3020,"vw":74.525004},{"c":74.435,"h":74.51,"l":74.41,"n":182,"o":74.46,"t":"2026-10-09T19:05:00Z","v":5864,"vw":74.459302},{"c":74.6,"h":74.6,"l":74.44,"n":235,"o":74.47,"t":"2026-10-09T19:10:00Z","v":5915,"vw":74.519752},{"c":74.63,"h":74.63,"l":74.54,"n":231,"o":74.6,"t":"2026-10-09T19:15:00Z","v":7078,"vw":74.585606},{"c":74.485,"h":74.66,"l":74.485,"n":170,"o":74.65,"t":"2026-10-09T19:20:00Z","v":4367,"vw":74.594088},{"c":74.35,"h":74.46,"l":74.35,"n":124,"o":74.46,"t":"2026-10-09T19:25:00Z","v":4325,"vw":74.410538},{"c":74.32,"h":74.39,"l":74.205,"n":243,"o":74.39,"t":"2026-10-09T19:30:00Z","v":7732,"vw":74.331031},{"c":74.22,"h":74.36,"l":74.22,"n":160,"o":74.32,"t":"2026-10-09T19:35:00Z","v":4940,"vw":74.289647},{"c":74.59,"h":74.75,"l":74.155,"n":569,"o":74.27,"t":"2026-10-09T19:40:00Z","v":28716,"vw":74.290693},{"c":74.9,"h":74.965,"l":74.675,"n":546,"o":74.675,"t":"2026-10-09T19:45:00Z","v":20422,"vw":74.839853},{"c":75.12,"h":75.26,"l":74.97,"n":877,"o":74.97,"t":"2026-10-09T19:50:00Z","v":39470,"vw":75.11828},{"c":74.92,"h":75.08,"l":74.83,"n":1974,"o":75.06,"t":"2026-10-09T19:55:00Z","v":88703,"vw":74.957901},{"c":74.96,"h":74.96,"l":74.96,"n":42,"o":74.96,"t":"2026-10-09T20:00:00Z","v":125416,"vw":74.96},{"c":74.65,"h":74.65,"l":74.65,"n":2,"o":74.65,"t":"2026-10-12T11:05:00Z","v":222,"vw":74.65},{"c":74.1,"h":74.38,"l":73.99,"n":34,"o":74.38,"t":"2026-10-12T13:30:00Z","v":4380,"vw":74.236876},{"c":74.44,"h":74.64,"l":74.295,"n":51,"o":74.35,"t":"2026-10-12T13:35:00Z","v":1665,"vw":74.41654},{"c":74.02,"h":74.295,"l":73.895,"n":67,"o":74.295,"t":"2026-10-12T13:40:00Z","v":2939,"vw":73.965849},{"c":74.065,"h":74.325,"l":74.065,"n":26,"o":74.325,"t":"2026-10-12T13:45:00Z","v":1297,"vw":74.125606},{"c":73.93,"h":74.07,"l":73.93,"n":50,"o":74.07,"t":"2026-10-12T13:50:00Z","v":850,"vw":74.016667},{"c":74.15,"h":74.15,"l":74.15,"n":20,"o":74.15,"t":"2026-10-12T13:55:00Z","v":462,"vw":74.15},{"c":74.13,"h":74.13,"l":74.13,"n":21,"o":74.13,"t":"2026-10-12T14:00:00Z","v":381,"vw":74.13},{"c":73.985,"h":74.03,"l":73.89,"n":136,"o":73.89,"t":"2026-10-12T14:05:00Z","v":2654,"vw":73.967022},{"c":74.05,"h":74.1,"l":73.99,"n":88,"o":74.1,"t":"2026-10-12T14:10:00Z","v":2567,"vw":74.031548},{"c":74.15,"h":74.29,"l":74.03,"n":122,"o":74.12,"t":"2026-10-12T14:15:00Z","v":5895,"vw":74.200313},{"c":73.97,"h":74.13,"l":73.97,"n":120,"o":74.01,"t":"2026-10-12T14:20:00Z","v":3633,"vw":74.064658},{"c":74.03,"h":74.08,"l":74.01,"n":90,"o":74.01,"t":"2026-10-12T14:25:00Z","v":2653,"vw":74.0425},{"c":74.16,"h":74.18,"l":73.9099,"n":123,"o":73.9099,"t":"2026-10-12T14:30:00Z","v":3133,"vw":74.063403},{"c":74.4,"h":74.41,"l":74.16,"n":174,"o":74.28,"t":"2026-10-12T14:35:00Z","v":6390,"vw":74.325012},{"c":74.64,"h":74.665,"l":74.395,"n":112,"o":74.395,"t":"2026-10-12T14:40:00Z","v":6368,"vw":74.545998},{"c":75.14,"h":75.26,"l":74.51,"n":510,"o":74.63,"t":"2026-10-12T14:45:00Z","v":17012,"vw":74.947087},{"c":75.22,"h":75.29,"l":75.22,"n":69,"o":75.29,"t":"2026-10-12T14:50:00Z","v":1461,"vw":75.266667},{"c":75.22,"h":75.22,"l":75.135,"n":106,"o":75.22,"t":"2026-10-12T14:55:00Z","v":2926,"vw":75.200714},{"c":75.59,"h":75.59,"l":75.25,"n":190,"o":75.25,"t":"2026-10-12T15:00:00Z","v":5651,"vw":75.39416},{"c":75.79,"h":75.99,"l":75.67,"n":151,"o":75.67,"t":"2026-10-12T15:05:00Z","v":3997,"vw":75.812898},{"c":75.49,"h":75.72,"l":75.49,"n":109,"o":75.68,"t":"2026-10-12T15:10:00Z","v":2405,"vw":75.631364},{"c":75.4,"h":75.5,"l":75.28,"n":183,"o":75.435,"t":"2026-10-12T15:15:00Z","v":6414,"vw":75.343668},{"c":75.485,"h":75.51,"l":75.295,"n":151,"o":75.3,"t":"2026-10-12T15:20:00Z","v":4445,"vw":75.402986},{"c":75.32,"h":75.46,"l":75.32,"n":108,"o":75.45,"t":"2026-10-12T15:25:00Z","v":2924,"vw":75.436704},{"c":75.61,"h":75.61,"l":75.36,"n":147,"o":75.365,"t":"2026-10-12T15:30:00Z","v":2557,"vw":75.465},{"c":75.72,"h":75.76,"l":75.64,"n":109,"o":75.64,"t":"2026-10-12T15:35:00Z","v":2012,"vw":75.718131},{"c":75.695,"h":75.73,"l":75.695,"n":91,"o":75.73,"t":"2026-10-12T15:40:00Z","v":1967,"vw":75.7125},{"c":75.73,"h":75.73,"l":75.69,"n":48,"o":75.7,"t":"2026-10-12T15:45:00Z","v":1287,"vw":75.711538},{"c":75.58,"h":75.78,"l":75.58,"n":85,"o":75.59,"t":"2026-10-12T15:50:00Z","v":2816,"vw":75.688327},{"c":75.74,"h":75.78,"l":75.74,"n":67,"o":75.78,"t":"2026-10-12T15:55:00Z","v":926,"vw":75.766667},{"c":75.755,"h":75.82,"l":75.74,"n":42,"o":75.79,"t":"2026-10-12T16:00:00Z","v":1268,"vw":75.798125},{"c":75.85,"h":75.89,"l":75.76,"n":154,"o":75.76,"t":"2026-10-12T16:05:00Z","v":3765,"vw":75.848675},{"c":75.84,"h":75.85,"l":75.84,"n":74,"o":75.85,"t":"2026-10-12T16:10:00Z","v":1141,"vw":75.846},{"c":75.8,"h":75.86,"l":75.765,"n":194,"o":75.82,"t":"2026-10-12T16:15:00Z","v":4579,"vw":75.812606},{"c":75.56,"h":75.72,"l":75.54,"n":161,"o":75.71,"t":"2026-10-12T16:20:00Z","v":3118,"vw":75.639231},{"c":75.49,"h":75.57,"l":75.49,"n":105,"o":75.555,"t":"2026-10-12T16:25:00Z","v":2498,"vw":75.529763},{"c":75.66,"h":75.665,"l":75.49,"n":124,"o":75.49,"t":"2026-10-12T16:30:00Z","v":3156,"vw":75.574358},{"c":75.64,"h":75.73,"l":75.63,"n":147,"o":75.69,"t":"2026-10-12T16:35:00Z","v":4516,"vw":75.683931},{"c":75.685,"h":75.71,"l":75.585,"n":129,"o":75.615,"t":"2026-10-12T16:40:00Z","v":3313,"vw":75.654212},{"c":75.745,"h":75.75,"l":75.675,"n":91,"o":75.675,"t":"2026-10-12T16:45:00Z","v":1878,"vw":75.7375},{"c":75.775,"h":75.79,"l":75.67,"n":193,"o":75.745,"t":"2026-10-12T16:50:00Z","v":6820,"vw":75.741775},{"c":75.8,"h":75.9,"l":75.77,"n":246,"o":75.81,"t":"2026-10-12T16:55:00Z","v":9794,"vw":75.822469},{"c":75.865,"h":75.865,"l":75.67,"n":197,"o":75.77,"t":"2026-10-12T17:00:00Z","v":5427,"vw":75.743606},{"c":75.86,"h":75.92,"l":75.86,"n":70,"o":75.92,"t":"2026-10-12T17:05:00Z","v":1535,"vw":75.883571},{"c":75.825,"h":75.885,"l":75.79,"n":87,"o":75.885,"t":"2026-10-12T17:10:00Z","v":1674,"vw":75.835},{"c":75.63,"h":75.81,"l":75.56,"n":188,"o":75.81,"t":"2026-10-12T17:15:00Z","v":4754,"vw":75.68486},{"c":75.57,"h":75.64,"l":75.49,"n":166,"o":75.59,"t":"2026-10-12T17:20:00Z","v":4528,"vw":75.59443},{"c":75.56,"h":75.56,"l":75.45,"n":85,"o":75.45,"t":"2026-10-12T17:25:00Z","v":1903,"vw":75.532772},{"c":75.505,"h":75.53,"l":75.5,"n":140,"o":75.52,"t":"2026-10-12T17:30:00Z","v":3499,"vw":75.515003},{"c":75.495,"h":75.53,"l":75.47,"n":117,"o":75.52,"t":"2026-10-12T17:35:00Z","v":4613,"vw":75.497883},{"c":75.495,"h":75.56,"l":75.46,"n":201,"o":75.53,"t":"2026-10-12T17:40:00Z","v":4399,"vw":75.5185},{"c":75.31,"h":75.455,"l":75.31,"n":118,"o":75.42,"t":"2026-10-12T17:45:00Z","v":3095,"vw":75.423947},{"c":75.37,"h":75.41,"l":75.3278,"n":91,"o":75.3278,"t":"2026-10-12T17:50:00Z","v":2714,"vw":75.387062},{"c":75.435,"h":75.48,"l":75.34,"n":214,"o":75.36,"t":"2026-10-12T17:55:00Z","v":6349,"vw":75.431563},{"c":75.44,"h":75.53,"l":75.41,"n":198,"o":75.444,"t":"2026-10-12T18:00:00Z","v":6720,"vw":75.484459},{"c":75.605,"h":75.63,"l":75.52,"n":181,"o":75.52,"t":"2026-10-12T18:05:00Z","v":4521,"vw":75.592753},{"c":75.45,"h":75.61,"l":75.42,"n":194,"o":75.605,"t":"2026-10-12T18:10:00Z","v":5704,"vw":75.52049},{"c":75.46,"h":75.51,"l":75.45,"n":142,"o":75.49,"t":"2026-10-12T18:15:00Z","v":3571,"vw":75.486675},{"c":75.38,"h":75.49,"l":75.38,"n":131,"o":75.49,"t":"2026-10-12T18:20:00Z","v":5482,"vw":75.440348},{"c":75.42,"h":75.425,"l":75.36,"n":191,"o":75.37,"t":"2026-10-12T18:25:00Z","v":3611,"vw":75.384392},{"c":75.36,"h":75.37,"l":75.33,"n":178,"o":75.37,"t":"2026-10-12T18:30:00Z","v":3732,"vw":75.356143},{"c":74.94,"h":75.365,"l":74.94,"n":238,"o":75.32,"t":"2026-10-12T18:35:00Z","v":7469,"vw":75.261789},{"c":75.05,"h":75.08,"l":75,"n":261,"o":75.08,"t":"2026-10-12T18:40:00Z","v":6426,"vw":75.061353},{"c":75.155,"h":75.155,"l":75.04,"n":154,"o":75.05,"t":"2026-10-12T18:45:00Z","v":5087,"vw":75.111494},{"c":75.05,"h":75.12,"l":74.94,"n":198,"o":75.05,"t":"2026-10-12T18:50:00Z","v":7251,"vw":75.015546},{"c":75.04,"h":75.04,"l":74.98,"n":47,"o":74.98,"t":"2026-10-12T18:55:00Z","v":1078,"vw":75.010732},{"c":74.98,"h":75.02,"l":74.91,"n":177,"o":74.97,"t":"2026-10-12T19:00:00Z","v":9204,"vw":74.961508},{"c":75.15,"h":75.201,"l":74.98,"n":235,"o":75.016,"t":"2026-10-12T19:05:00Z","v":7798,"vw":75.091963},{"c":75.15,"h":75.16,"l":75.04,"n":153,"o":75.075,"t":"2026-10-12T19:10:00Z","v":4988,"vw":75.127556},{"c":75.1,"h":75.15,"l":75.1,"n":139,"o":75.15,"t":"2026-10-12T19:15:00Z","v":3815,"vw":75.123414},{"c":75.32,"h":75.325,"l":75.095,"n":197,"o":75.095,"t":"2026-10-12T19:20:00Z","v":5251,"vw":75.203124},{"c":75.37,"h":75.401,"l":75.28,"n":283,"o":75.285,"t":"2026-10-12T19:25:00Z","v":8553,"vw":75.355693},{"c":75.33,"h":75.39,"l":75.27,"n":164,"o":75.365,"t":"2026-10-12T19:30:00Z","v":5066,"vw":75.335533},{"c":75.17,"h":75.43,"l":75.17,"n":291,"o":75.335,"t":"2026-10-12T19:35:00Z","v":7113,"vw":75.311999},{"c":75.13,"h":75.175,"l":75.105,"n":213,"o":75.165,"t":"2026-10-12T19:40:00Z","v":4589,"vw":75.136247},{"c":74.91,"h":75.13,"l":74.85,"n":434,"o":75.13,"t":"2026-10-12T19:45:00Z","v":17562,"vw":74.913953},{"c":75.31,"h":75.31,"l":75.01,"n":396,"o":75.01,"t":"2026-10-12T19:50:00Z","v":12305,"vw":75.18185},{"c":75.095,"h":75.26,"l":75.04,"n":1482,"o":75.24,"t":"2026-10-12T19:55:00Z","v":46407,"vw":75.142991},{"c":75.1,"h":75.1,"l":75.1,"n":32,"o":75.1,"t":"2026-10-12T20:00:00Z","v":89187,"vw":75.1},{"c":74.8,"h":74.8,"l":74.22,"n":6,"o":74.22,"t":"2026-10-13T08:05:00Z","v":520,"vw":74.655},{"c":74.5,"h":74.5,"l":74.5,"n":6,"o":74.5,"t":"2026-10-13T08:10:00Z","v":106,"vw":74.5},{"c":74.3,"h":74.3,"l":74.3,"n":5,"o":74.3,"t":"2026-10-13T08:20:00Z","v":361,"vw":74.3},{"c":74.8,"h":75.16,"l":74.67,"n":32,"o":74.69,"t":"2026-10-13T13:30:00Z","v":3166,"vw":74.710747},{"c":75.5561,"h":75.5561,"l":74.7857,"n":45,"o":74.835,"t":"2026-10-13T13:35:00Z","v":1821,"vw":75.123342},{"c":75.52,"h":75.99,"l":75.52,"n":71,"o":75.556,"t":"2026-10-13T13:40:00Z","v":2161,"vw":75.582113},{"c":75.52,"h":75.54,"l":75.52,"n":36,"o":75.52,"t":"2026-10-13T13:45:00Z","v":993,"vw":75.526667},{"c":75.43,"h":75.75,"l":75.43,"n":68,"o":75.56,"t":"2026-10-13T13:50:00Z","v":2403,"vw":75.589667},{"c":75.21,"h":75.34,"l":75.21,"n":31,"o":75.25,"t":"2026-10-13T13:55:00Z","v":1107,"vw":75.2575},{"c":75.155,"h":75.25,"l":74.95,"n":59,"o":74.95,"t":"2026-10-13T14:00:00Z","v":3427,"vw":75.157312},{"c":75.21,"h":75.3,"l":75.11,"n":39,"o":75.155,"t":"2026-10-13T14:05:00Z","v":810,"vw":75.19375},{"c":75.035,"h":75.235,"l":75.035,"n":90,"o":75.21,"t":"2026-10-13T14:10:00Z","v":2090,"vw":75.194586},{"c":74.94,"h":75.15,"l":74.94,"n":77,"o":75.025,"t":"2026-10-13T14:15:00Z","v":2134,"vw":75.084124},{"c":75.25,"h":75.25,"l":74.95,"n":23,"o":75.105,"t":"2026-10-13T14:20:00Z","v":776,"vw":75.127869},{"c":75.06,"h":75.24,"l":75.04,"n":53,"o":75.04,"t":"2026-10-13T14:25:00Z","v":1375,"vw":75.189743},{"c":75.31,"h":75.41,"l":75.115,"n":225,"o":75.21,"t":"2026-10-13T14:30:00Z","v":3169,"vw":75.296212},{"c":75.44,"h":75.44,"l":75.155,"n":92,"o":75.31,"t":"2026-10-13T14:35:00Z","v":2454,"vw":75.316003},{"c":75.415,"h":75.415,"l":75.415,"n":26,"o":75.415,"t":"2026-10-13T14:40:00Z","v":532,"vw":75.415},{"c":75.155,"h":75.41,"l":75.155,"n":56,"o":75.41,"t":"2026-10-13T14:45:00Z","v":905,"vw":75.281},{"c":75.07,"h":75.32,"l":75.07,"n":115,"o":75.16,"t":"2026-10-13T14:50:00Z","v":2417,"vw":75.255994},{"c":75.46,"h":75.48,"l":75.07,"n":145,"o":75.07,"t":"2026-10-13T14:55:00Z","v":3745,"vw":75.249444},{"c":75.54,"h":75.54,"l":75.35,"n":161,"o":75.44,"t":"2026-10-13T15:00:00Z","v":4486,"vw":75.485296},{"c":75.48,"h":75.55,"l":75.48,"n":114,"o":75.545,"t":"2026-10-13T15:05:00Z","v":1571,"vw":75.535},{"c":75.55,"h":75.565,"l":75.53,"n":78,"o":75.53,"t":"2026-10-13T15:10:00Z","v":2362,"vw":75.549705},{"c":75.53,"h":75.6143,"l":75.53,"n":119,"o":75.58,"t":"2026-10-13T15:15:00Z","v":2270,"vw":75.587666},{"c":75.3576,"h":75.57,"l":75.3576,"n":131,"o":75.565,"t":"2026-10-13T15:20:00Z","v":4676,"vw":75.485479},{"c":75.465,"h":75.55,"l":75.42,"n":122,"o":75.42,"t":"2026-10-13T15:25:00Z","v":3275,"vw":75.514178},{"c":75.35,"h":75.37,"l":75.2,"n":104,"o":75.37,"t":"2026-10-13T15:30:00Z","v":2328,"vw":75.301364},{"c":75.145,"h":75.35,"l":75.05,"n":128,"o":75.35,"t":"2026-10-13T15:35:00Z","v":4165,"vw":75.20935},{"c":74.975,"h":75.14,"l":74.97,"n":139,"o":75.14,"t":"2026-10-13T15:40:00Z","v":2508,"vw":75.071364},{"c":75.025,"h":75.09,"l":74.95,"n":105,"o":74.95,"t":"2026-10-13T15:45:00Z","v":2088,"vw":75.034545},{"c":75.04,"h":75.12,"l":75.035,"n":106,"o":75.12,"t":"2026-10-13T15:50:00Z","v":1379,"vw":75.07125},{"c":74.99,"h":75.07,"l":74.99,"n":53,"o":75.07,"t":"2026-10-13T15:55:00Z","v":1191,"vw":75.042726},{"c":75.2,"h":75.25,"l":75.06,"n":133,"o":75.06,"t":"2026-10-13T16:00:00Z","v":2305,"vw":75.177073},{"c":75.27,"h":75.29,"l":75.27,"n":69,"o":75.29,"t":"2026-10-13T16:05:00Z","v":1063,"vw":75.283333},{"c":75.32,"h":75.39,"l":75.265,"n":121,"o":75.32,"t":"2026-10-13T16:10:00Z","v":2690,"vw":75.326161},{"c":75.37,"h":75.44,"l":75.37,"n":59,"o":75.37,"t":"2026-10-13T16:15:00Z","v":2320,"vw":75.374667},{"c":75.615,"h":75.65,"l":75.615,"n":127,"o":75.62,"t":"2026-10-13T16:20:00Z","v":2180,"vw":75.621919},{"c":75.54,"h":75.54,"l":75.49,"n":102,"o":75.54,"t":"2026-10-13T16:25:00Z","v":2427,"vw":75.519182},{"c":75.73,"h":75.73,"l":75.58,"n":92,"o":75.58,"t":"2026-10-13T16:30:00Z","v":1893,"vw":75.662038},{"c":75.61,"h":75.685,"l":75.61,"n":75,"o":75.685,"t":"2026-10-13T16:35:00Z","v":2268,"vw":75.662942},{"c":75.61,"h":75.68,"l":75.61,"n":130,"o":75.645,"t":"2026-10-13T16:40:00Z","v":2519,"vw":75.655714},{"c":75.605,"h":75.62,"l":75.605,"n":43,"o":75.62,"t":"2026-10-13T16:45:00Z","v":944,"vw":75.611667},{"c":75.525,"h":75.55,"l":75.525,"n":78,"o":75.55,"t":"2026-10-13T16:50:00Z","v":1306,"vw":75.545327},{"c":75.72,"h":75.72,"l":75.58,"n":176,"o":75.58,"t":"2026-10-13T16:55:00Z","v":3189,"vw":75.670833},{"c":75.41,"h":75.68,"l":75.41,"n":117,"o":75.68,"t":"2026-10-13T17:00:00Z","v":3595,"vw":75.532405},{"c":75.2375,"h":75.5,"l":75.21,"n":120,"o":75.4975,"t":"2026-10-13T17:05:00Z","v":3401,"vw":75.331068},{"c":75.24,"h":75.55,"l":75.215,"n":256,"o":75.2375,"t":"2026-10-13T17:10:00Z","v":8762,"vw":75.392941},{"c":75.23,"h":75.3,"l":75.23,"n":88,"o":75.235,"t":"2026-10-13T17:15:00Z","v":2233,"vw":75.2825},{"c":75.2,"h":75.32,"l":75.2,"n":191,"o":75.25,"t":"2026-10-13T17:20:00Z","v":7646,"vw":75.258679},{"c":75.4,"h":75.48,"l":75.13,"n":244,"o":75.2,"t":"2026-10-13T17:25:00Z","v":14884,"vw":75.31702},{"c":75.35,"h":75.4,"l":75.27,"n":198,"o":75.4,"t":"2026-10-13T17:30:00Z","v":10272,"vw":75.348999},{"c":75.59,"h":75.6,"l":75.355,"n":168,"o":75.36,"t":"2026-10-13T17:35:00Z","v":9118,"vw":75.443342},{"c":75.59,"h":75.675,"l":75.57,"n":131,"o":75.58,"t":"2026-10-13T17:40:00Z","v":3141,"vw":75.602333},{"c":75.59,"h":75.6684,"l":75.59,"n":142,"o":75.59,"t":"2026-10-13T17:45:00Z","v":2289,"vw":75.608569},{"c":75.3,"h":75.4975,"l":75.24,"n":182,"o":75.49,"t":"2026-10-13T17:50:00Z","v":5283,"vw":75.376357},{"c":75.455,"h":75.49,"l":75.3,"n":191,"o":75.3,"t":"2026-10-13T17:55:00Z","v":7703,"vw":75.427268},{"c":75.59,"h":75.6,"l":75.5,"n":173,"o":75.5,"t":"2026-10-13T18:00:00Z","v":3854,"vw":75.569451},{"c":75.74,"h":75.74,"l":75.53,"n":183,"o":75.61,"t":"2026-10-13T18:05:00Z","v":4706,"vw":75.61422},{"c":75.72,"h":75.86,"l":75.72,"n":157,"o":75.74,"t":"2026-10-13T18:10:00Z","v":4223,"vw":75.772647},{"c":75.725,"h":75.74,"l":75.67,"n":99,"o":75.67,"t":"2026-10-13T18:15:00Z","v":4050,"vw":75.714893},{"c":75.77,"h":75.8,"l":75.76,"n":141,"o":75.79,"t":"2026-10-13T18:20:00Z","v":4651,"vw":75.78909},{"c":75.865,"h":75.93,"l":75.82,"n":187,"o":75.83,"t":"2026-10-13T18:25:00Z","v":5505,"vw":75.871367},{"c":75.835,"h":75.89,"l":75.835,"n":92,"o":75.86,"t":"2026-10-13T18:30:00Z","v":1851,"vw":75.859737},{"c":75.7375,"h":75.83,"l":75.7375,"n":174,"o":75.83,"t":"2026-10-13T18:35:00Z","v":2785,"vw":75.764594},{"c":75.795,"h":75.88,"l":75.705,"n":108,"o":75.705,"t":"2026-10-13T18:40:00Z","v":2169,"vw":75.809117},{"c":75.9075,"h":75.935,"l":75.78,"n":177,"o":75.785,"t":"2026-10-13T18:45:00Z","v":5229,"vw":75.854927},{"c":75.92,"h":75.945,"l":75.86,"n":194,"o":75.93,"t":"2026-10-13T18:50:00Z","v":6061,"vw":75.907253},{"c":75.88,"h":75.97,"l":75.86,"n":271,"o":75.89,"t":"2026-10-13T18:55:00Z","v":9958,"vw":75.909751},{"c":75.7,"h":75.98,"l":75.7,"n":185,"o":75.98,"t":"2026-10-13T19:00:00Z","v":4190,"vw":75.90046},{"c":75.705,"h":75.74,"l":75.6,"n":215,"o":75.69,"t":"2026-10-13T19:05:00Z","v":9231,"vw":75.692732},{"c":75.65,"h":75.77,"l":75.61,"n":225,"o":75.73,"t":"2026-10-13T19:10:00Z","v":5635,"vw":75.692032},{"c":75.57,"h":75.74,"l":75.57,"n":198,"o":75.65,"t":"2026-10-13T19:15:00Z","v":5746,"vw":75.667165},{"c":75.625,"h":75.66,"l":75.48,"n":248,"o":75.58,"t":"2026-10-13T19:20:00Z","v":6086,"vw":75.578926},{"c":75.55,"h":75.67,"l":75.55,"n":267,"o":75.62,"t":"2026-10-13T19:25:00Z","v":8040,"vw":75.639303},{"c":75.55,"h":75.75,"l":75.55,"n":323,"o":75.61,"t":"2026-10-13T19:30:00Z","v":8954,"vw":75.648928},{"c":75.38,"h":75.61,"l":75.38,"n":276,"o":75.61,"t":"2026-10-13T19:35:00Z","v":7419,"vw":75.501276},{"c":75.48,"h":75.54,"l":75.4069,"n":239,"o":75.42,"t":"2026-10-13T19:40:00Z","v":6841,"vw":75.488422},{"c":75.375,"h":75.475,"l":75.25,"n":270,"o":75.46,"t":"2026-10-13T19:45:00Z","v":8599,"vw":75.381547},{"c":75.36,"h":75.52,"l":75.35,"n":484,"o":75.375,"t":"2026-10-13T19:50:00Z","v":17375,"vw":75.417141},{"c":75.69,"h":75.71,"l":75.35,"n":1407,"o":75.38,"t":"2026-10-13T19:55:00Z","v":57373,"vw":75.579276},{"c":75.66,"h":75.66,"l":75.66,"n":44,"o":75.66,"t":"2026-10-13T20:00:00Z","v":92511,"vw":75.66},{"c":75.66,"h":75.66,"l":75.66,"n":2,"o":75.66,"t":"2026-10-14T11:00:00Z","v":120,"vw":75.66},{"c":75.3201,"h":75.56,"l":75.24,"n":30,"o":75.24,"t":"2026-10-14T13:30:00Z","v":3482,"vw":75.253957},{"c":75.66,"h":75.68,"l":75.32,"n":70,"o":75.32,"t":"2026-10-14T13:35:00Z","v":2680,"vw":75.576202},{"c":75.28,"h":75.66,"l":75.28,"n":41,"o":75.53,"t":"2026-10-14T13:40:00Z","v":2019,"vw":75.391527},{"c":75.3977,"h":75.435,"l":75.295,"n":40,"o":75.435,"t":"2026-10-14T13:45:00Z","v":1005,"vw":75.391682},{"c":75.24,"h":75.3,"l":75.24,"n":65,"o":75.285,"t":"2026-10-14T13:50:00Z","v":2613,"vw":75.283407},{"c":74.935,"h":75.12,"l":74.935,"n":103,"o":75.0351,"t":"2026-10-14T13:55:00Z","v":5589,"vw":75.003887},{"c":75.25,"h":75.33,"l":74.89,"n":234,"o":74.91,"t":"2026-10-14T14:00:00Z","v":8229,"vw":75.095524},{"c":75.11,"h":75.24,"l":75.11,"n":148,"o":75.13,"t":"2026-10-14T14:05:00Z","v":2312,"vw":75.133337},{"c":75.01,"h":75.22,"l":75.01,"n":64,"o":75.22,"t":"2026-10-14T14:10:00Z","v":1256,"vw":75.155714},{"c":75.18,"h":75.18,"l":75.01,"n":68,"o":75.01,"t":"2026-10-14T14:15:00Z","v":1406,"vw":75.103},{"c":75.3,"h":75.31,"l":75.23,"n":81,"o":75.23,"t":"2026-10-14T14:20:00Z","v":1364,"vw":75.275536},{"c":75.31,"h":75.34,"l":75.31,"n":57,"o":75.34,"t":"2026-10-14T14:25:00Z","v":971,"vw":75.323333},{"c":75.27,"h":75.27,"l":75.17,"n":56,"o":75.18,"t":"2026-10-14T14:30:00Z","v":2597,"vw":75.258928},{"c":75.31,"h":75.32,"l":75.27,"n":70,"o":75.27,"t":"2026-10-14T14:35:00Z","v":1476,"vw":75.288817},{"c":75.44,"h":75.46,"l":75.245,"n":121,"o":75.245,"t":"2026-10-14T14:40:00Z","v":3520,"vw":75.394004},{"c":75.4428,"h":75.53,"l":75.42,"n":73,"o":75.53,"t":"2026-10-14T14:45:00Z","v":3038,"vw":75.452217},{"c":75.41,"h":75.41,"l":75.4,"n":71,"o":75.4,"t":"2026-10-14T14:50:00Z","v":2699,"vw":75.408372},{"c":75.415,"h":75.415,"l":75.33,"n":59,"o":75.4,"t":"2026-10-14T14:55:00Z","v":2027,"vw":75.372432},{"c":75.24,"h":75.34,"l":75.19,"n":125,"o":75.34,"t":"2026-10-14T15:00:00Z","v":4192,"vw":75.246174},{"c":75.105,"h":75.2,"l":75.07,"n":121,"o":75.2,"t":"2026-10-14T15:05:00Z","v":3072,"vw":75.106701},{"c":75.18,"h":75.2299,"l":75.17,"n":148,"o":75.19,"t":"2026-10-14T15:10:00Z","v":4408,"vw":75.186721},{"c":75.14,"h":75.21,"l":75.04,"n":108,"o":75.21,"t":"2026-10-14T15:15:00Z","v":2466,"vw":75.112024},{"c":75.17,"h":75.17,"l":75.045,"n":95,"o":75.13,"t":"2026-10-14T15:20:00Z","v":1707,"vw":75.124545},{"c":75.08,"h":75.1175,"l":74.99,"n":91,"o":75.1175,"t":"2026-10-14T15:25:00Z","v":2248,"vw":75.0425},{"c":74.97,"h":75.15,"l":74.96,"n":125,"o":75.15,"t":"2026-10-14T15:30:00Z","v":3105,"vw":75.057741},{"c":75.01,"h":75.05,"l":74.94,"n":120,"o":75.04,"t":"2026-10-14T15:35:00Z","v":3642,"vw":75.009564},{"c":74.93,"h":75,"l":74.8,"n":150,"o":75,"t":"2026-10-14T15:40:00Z","v":4038,"vw":74.879955},{"c":75.09,"h":75.09,"l":74.95,"n":105,"o":75.02,"t":"2026-10-14T15:45:00Z","v":2874,"vw":75.032119},{"c":75.08,"h":75.11,"l":75.075,"n":99,"o":75.075,"t":"2026-10-14T15:50:00Z","v":2284,"vw":75.0905},{"c":74.81,"h":75.05,"l":74.81,"n":82,"o":75.04,"t":"2026-10-14T15:55:00Z","v":2191,"vw":75.004167},{"c":75.31,"h":75.31,"l":74.795,"n":235,"o":74.81,"t":"2026-10-14T16:00:00Z","v":8147,"vw":74.936675},{"c":75.47,"h":75.5,"l":75.14,"n":164,"o":75.31,"t":"2026-10-14T16:05:00Z","v":5972,"vw":75.289217},{"c":75.42,"h":75.63,"l":75.42,"n":197,"o":75.5,"t":"2026-10-14T16:10:00Z","v":8119,"vw":75.508241},{"c":75.45,"h":75.55,"l":75.25,"n":94,"o":75.51,"t":"2026-10-14T16:15:00Z","v":3707,"vw":75.376729},{"c":75.33,"h":75.48,"l":75.32,"n":133,"o":75.46,"t":"2026-10-14T16:20:00Z","v":4894,"vw":75.41437},{"c":75.335,"h":75.4,"l":75.29,"n":198,"o":75.345,"t":"2026-10-14T16:25:00Z","v":6072,"vw":75.341707},{"c":75.34,"h":75.41,"l":75.19,"n":223,"o":75.26,"t":"2026-10-14T16:30:00Z","v":8207,"vw":75.326766},{"c":75.27,"h":75.515,"l":75.27,"n":177,"o":75.37,"t":"2026-10-14T16:35:00Z","v":6077,"vw":75.450139},{"c":74.925,"h":75.27,"l":74.83,"n":198,"o":75.27,"t":"2026-10-14T16:40:00Z","v":10177,"vw":75.052534},{"c":75.25,"h":75.25,"l":74.9,"n":182,"o":74.92,"t":"2026-10-14T16:45:00Z","v":8840,"vw":75.05257},{"c":75.12,"h":75.2,"l":75.12,"n":73,"o":75.14,"t":"2026-10-14T16:50:00Z","v":1627,"vw":75.166563},{"c":75.03,"h":75.125,"l":75.03,"n":78,"o":75.125,"t":"2026-10-14T16:55:00Z","v":1835,"vw":75.085},{"c":75.09,"h":75.22,"l":75.09,"n":94,"o":75.16,"t":"2026-10-14T17:00:00Z","v":2797,"vw":75.174616},{"c":75.06,"h":75.06,"l":74.81,"n":72,"o":75.0557,"t":"2026-10-14T17:05:00Z","v":2189,"vw":74.982562},{"c":74.88,"h":75.06,"l":74.88,"n":105,"o":75.005,"t":"2026-10-14T17:10:00Z","v":3118,"vw":74.977679},{"c":74.88,"h":74.88,"l":74.88,"n":30,"o":74.88,"t":"2026-10-14T17:15:00Z","v":940,"vw":74.88},{"c":74.84,"h":74.85,"l":74.79,"n":80,"o":74.85,"t":"2026-10-14T17:20:00Z","v":2137,"vw":74.815455},{"c":74.86,"h":74.92,"l":74.86,"n":135,"o":74.89,"t":"2026-10-14T17:25:00Z","v":3155,"vw":74.879785},{"c":74.7,"h":74.8,"l":74.62,"n":138,"o":74.77,"t":"2026-10-14T17:30:00Z","v":3235,"vw":74.713595},{"c":74.665,"h":74.7,"l":74.62,"n":150,"o":74.66,"t":"2026-10-14T17:35:00Z","v":3325,"vw":74.664624},{"c":74.49,"h":74.68,"l":74.49,"n":120,"o":74.66,"t":"2026-10-14T17:40:00Z","v":6305,"vw":74.637968},{"c":74.59,"h":74.59,"l":74.49,"n":86,"o":74.49,"t":"2026-10-14T17:45:00Z","v":2180,"vw":74.57},{"c":74.54,"h":74.55,"l":74.42,"n":227,"o":74.53,"t":"2026-10-14T17:50:00Z","v":5269,"vw":74.48391},{"c":74.61,"h":74.61,"l":74.61,"n":54,"o":74.61,"t":"2026-10-14T17:55:00Z","v":1183,"vw":74.61},{"c":74.67,"h":74.79,"l":74.49,"n":205,"o":74.54,"t":"2026-10-14T18:00:00Z","v":5442,"vw":74.584149},{"c":74.68,"h":74.76,"l":74.66,"n":87,"o":74.71,"t":"2026-10-14T18:05:00Z","v":2894,"vw":74.708623},{"c":74.84,"h":74.84,"l":74.74,"n":110,"o":74.74,"t":"2026-10-14T18:10:00Z","v":1461,"vw":74.773333},{"c":74.83,"h":74.845,"l":74.83,"n":63,"o":74.845,"t":"2026-10-14T18:15:00Z","v":1322,"vw":74.839},{"c":74.83,"h":74.835,"l":74.83,"n":9,"o":74.835,"t":"2026-10-14T18:20:00Z","v":370,"vw":74.832525},{"c":74.87,"h":74.87,"l":74.77,"n":122,"o":74.77,"t":"2026-10-14T18:25:00Z","v":2286,"vw":74.844444},{"c":74.96,"h":74.96,"l":74.91,"n":106,"o":74.92,"t":"2026-10-14T18:30:00Z","v":1931,"vw":74.926063},{"c":74.89,"h":74.949,"l":74.87,"n":116,"o":74.94,"t":"2026-10-14T18:35:00Z","v":2230,"vw":74.909143},{"c":74.76,"h":74.95,"l":74.76,"n":154,"o":74.95,"t":"2026-10-14T18:40:00Z","v":3389,"vw":74.844727},{"c":74.92,"h":74.9399,"l":74.71,"n":230,"o":74.75,"t":"2026-10-14T18:45:00Z","v":5639,"vw":74.786927},{"c":74.79,"h":74.825,"l":74.79,"n":52,"o":74.825,"t":"2026-10-14T18:50:00Z","v":1095,"vw":74.801667},{"c":74.86,"h":74.88,"l":74.815,"n":108,"o":74.82,"t":"2026-10-14T18:55:00Z","v":2802,"vw":74.839678},{"c":74.71,"h":74.84,"l":74.71,"n":156,"o":74.83,"t":"2026-10-14T19:00:00Z","v":3057,"vw":74.771323},{"c":74.845,"h":74.845,"l":74.71,"n":161,"o":74.71,"t":"2026-10-14T19:05:00Z","v":2930,"vw":74.756966},{"c":74.8004,"h":74.965,"l":74.745,"n":256,"o":74.89,"t":"2026-10-14T19:10:00Z","v":8529,"vw":74.911902},{"c":75.04,"h":75.08,"l":74.825,"n":202,"o":74.83,"t":"2026-10-14T19:15:00Z","v":6306,"vw":74.980643},{"c":75.18,"h":75.18,"l":75.04,"n":238,"o":75.08,"t":"2026-10-14T19:20:00Z","v":5061,"vw":75.105392},{"c":75.01,"h":75.155,"l":75.01,"n":105,"o":75.155,"t":"2026-10-14T19:25:00Z","v":2100,"vw":75.059592},{"c":75.0901,"h":75.14,"l":75.06,"n":286,"o":75.06,"t":"2026-10-14T19:30:00Z","v":7628,"vw":75.108568},{"c":75.01,"h":75.13,"l":75.01,"n":222,"o":75.13,"t":"2026-10-14T19:35:00Z","v":5667,"vw":75.072685},{"c":75.08,"h":75.18,"l":75.02,"n":344,"o":75.025,"t":"2026-10-14T19:40:00Z","v":11182,"vw":75.109724},{"c":74.965,"h":75.04,"l":74.93,"n":192,"o":75.04,"t":"2026-10-14T19:45:00Z","v":4292,"vw":74.991949},{"c":74.975,"h":75.045,"l":74.92,"n":438,"o":75.01,"t":"2026-10-14T19:50:00Z","v":12232,"vw":74.997855},{"c":74.98,"h":75.015,"l":74.84,"n":1396,"o":74.9675,"t":"2026-10-14T19:55:00Z","v":43604,"vw":74.942932},{"c":74.95,"h":74.95,"l":74.95,"n":34,"o":74.95,"t":"2026-10-14T20:00:00Z","v":98392,"vw":74.95},{"c":74.96,"h":75.01,"l":74.08,"n":51,"o":74.08,"t":"2026-10-15T13:30:00Z","v":5227,"vw":74.225489},{"c":75.9,"h":75.9,"l":74.73,"n":85,"o":75.07,"t":"2026-10-15T13:35:00Z","v":4053,"vw":75.424348},{"c":75.91,"h":76.2,"l":75.6249,"n":107,"o":75.6249,"t":"2026-10-15T13:40:00Z","v":3060,"vw":75.884186},{"c":75.97,"h":76.04,"l":75.855,"n":82,"o":75.855,"t":"2026-10-15T13:45:00Z","v":2686,"vw":75.909218},{"c":75.675,"h":76.11,"l":75.675,"n":143,"o":76.11,"t":"2026-10-15T13:50:00Z","v":5467,"vw":75.939664},{"c":76.04,"h":76.04,"l":75.445,"n":127,"o":75.445,"t":"2026-10-15T13:55:00Z","v":4125,"vw":75.788136},{"c":76.345,"h":76.5,"l":76.04,"n":134,"o":76.04,"t":"2026-10-15T14:00:00Z","v":4686,"vw":76.292532},{"c":76.14,"h":76.245,"l":76.14,"n":129,"o":76.22,"t":"2026-10-15T14:05:00Z","v":5758,"vw":76.213162},{"c":76.17,"h":76.375,"l":76.17,"n":81,"o":76.2433,"t":"2026-10-15T14:10:00Z","v":2315,"vw":76.273487},{"c":75.93,"h":76.34,"l":75.8538,"n":106,"o":76.32,"t":"2026-10-15T14:15:00Z","v":4411,"vw":76.118563},{"c":76.1,"h":76.15,"l":75.94,"n":354,"o":75.99,"t":"2026-10-15T14:20:00Z","v":14137,"vw":76.030308},{"c":76.3,"h":76.3,"l":76.18,"n":147,"o":76.18,"t":"2026-10-15T14:25:00Z","v":4903,"vw":76.23655},{"c":76.18,"h":76.325,"l":76.055,"n":172,"o":76.325,"t":"2026-10-15T14:30:00Z","v":4491,"vw":76.11299},{"c":76.3,"h":76.3,"l":75.99,"n":201,"o":76.185,"t":"2026-10-15T14:35:00Z","v":8657,"vw":76.12067},{"c":76.43,"h":76.48,"l":76.21,"n":132,"o":76.35,"t":"2026-10-15T14:40:00Z","v":2987,"vw":76.395756},{"c":76.265,"h":76.45,"l":76.25,"n":142,"o":76.45,"t":"2026-10-15T14:45:00Z","v":3479,"vw":76.337727},{"c":76.28,"h":76.34,"l":76.2,"n":77,"o":76.2,"t":"2026-10-15T14:50:00Z","v":1782,"vw":76.292175},{"c":76.815,"h":76.83,"l":76.325,"n":296,"o":76.325,"t":"2026-10-15T14:55:00Z","v":9068,"vw":76.625279},{"c":77.145,"h":77.2,"l":76.79,"n":253,"o":76.82,"t":"2026-10-15T15:00:00Z","v":6962,"vw":76.966101},{"c":77.03,"h":77.25,"l":77.025,"n":98,"o":77.25,"t":"2026-10-15T15:05:00Z","v":3452,"vw":77.09075},{"c":77.02,"h":77.18,"l":77.02,"n":137,"o":77.06,"t":"2026-10-15T15:10:00Z","v":3372,"vw":77.138356},{"c":77.02,"h":77.13,"l":76.98,"n":144,"o":77.07,"t":"2026-10-15T15:15:00Z","v":3812,"vw":77.087524},{"c":76.97,"h":77.03,"l":76.97,"n":63,"o":77,"t":"2026-10-15T15:20:00Z","v":1097,"vw":76.994954},{"c":76.92,"h":76.965,"l":76.86,"n":115,"o":76.965,"t":"2026-10-15T15:25:00Z","v":2557,"vw":76.898166},{"c":76.73,"h":76.9,"l":76.575,"n":186,"o":76.9,"t":"2026-10-15T15:30:00Z","v":4855,"vw":76.731262},{"c":76.9,"h":76.91,"l":76.75,"n":146,"o":76.75,"t":"2026-10-15T15:35:00Z","v":4125,"vw":76.866236},{"c":76.88,"h":77.04,"l":76.795,"n":201,"o":76.95,"t":"2026-10-15T15:40:00Z","v":5863,"vw":76.912501},{"c":76.88,"h":76.88,"l":76.88,"n":43,"o":76.88,"t":"2026-10-15T15:45:00Z","v":747,"vw":76.88},{"c":76.91,"h":77.015,"l":76.885,"n":163,"o":76.94,"t":"2026-10-15T15:50:00Z","v":4615,"vw":76.931889},{"c":76.59,"h":76.925,"l":76.59,"n":121,"o":76.925,"t":"2026-10-15T15:55:00Z","v":5987,"vw":76.778814},{"c":76.715,"h":76.74,"l":76.58,"n":118,"o":76.73,"t":"2026-10-15T16:00:00Z","v":3019,"vw":76.662313},{"c":76.49,"h":76.6725,"l":76.49,"n":262,"o":76.58,"t":"2026-10-15T16:05:00Z","v":8678,"vw":76.618044},{"c":76.465,"h":76.565,"l":76.34,"n":172,"o":76.41,"t":"2026-10-15T16:10:00Z","v":11512,"vw":76.502502},{"c":76.6325,"h":76.635,"l":76.41,"n":327,"o":76.41,"t":"2026-10-15T16:15:00Z","v":13132,"vw":76.508306},{"c":76.88,"h":76.925,"l":76.6,"n":205,"o":76.64,"t":"2026-10-15T16:20:00Z","v":8122,"vw":76.793942},{"c":76.78,"h":76.87,"l":76.47,"n":457,"o":76.87,"t":"2026-10-15T16:25:00Z","v":17372,"vw":76.655839},{"c":76.705,"h":76.79,"l":76.63,"n":141,"o":76.73,"t":"2026-10-15T16:30:00Z","v":3421,"vw":76.726123},{"c":76.73,"h":76.89,"l":76.73,"n":131,"o":76.78,"t":"2026-10-15T16:35:00Z","v":4061,"vw":76.84411},{"c":76.7,"h":76.81,"l":76.69,"n":71,"o":76.81,"t":"2026-10-15T16:40:00Z","v":1686,"vw":76.742857},{"c":77.35,"h":77.62,"l":76.88,"n":322,"o":76.89,"t":"2026-10-15T16:45:00Z","v":12639,"vw":77.182226},{"c":77.13,"h":77.28,"l":77.13,"n":50,"o":77.28,"t":"2026-10-15T16:50:00Z","v":847,"vw":77.2325},{"c":77.21,"h":77.28,"l":77.13,"n":125,"o":77.13,"t":"2026-10-15T16:55:00Z","v":4589,"vw":77.232955},{"c":77.25,"h":77.25,"l":77.05,"n":260,"o":77.205,"t":"2026-10-15T17:00:00Z","v":10679,"vw":77.148875},{"c":77.33,"h":77.33,"l":77.22,"n":130,"o":77.23,"t":"2026-10-15T17:05:00Z","v":3522,"vw":77.26138},{"c":77.3,"h":77.32,"l":77.215,"n":153,"o":77.31,"t":"2026-10-15T17:10:00Z","v":5480,"vw":77.292882},{"c":77.33,"h":77.385,"l":77.27,"n":189,"o":77.28,"t":"2026-10-15T17:15:00Z","v":5125,"vw":77.332647},{"c":77.3637,"h":77.48,"l":77.29,"n":233,"o":77.29,"t":"2026-10-15T17:20:00Z","v":4942,"vw":77.386479},{"c":77.38,"h":77.395,"l":77.35,"n":30,"o":77.35,"t":"2026-10-15T17:25:00Z","v":609,"vw":77.372388},{"c":77.66,"h":77.745,"l":77.48,"n":357,"o":77.49,"t":"2026-10-15T17:30:00Z","v":10555,"vw":77.619182},{"c":77.655,"h":77.655,"l":77.65,"n":74,"o":77.655,"t":"2026-10-15T17:35:00Z","v":1426,"vw":77.652304},{"c":77.76,"h":77.8,"l":77.6,"n":278,"o":77.619,"t":"2026-10-15T17:40:00Z","v":8777,"vw":77.724863},{"c":77.72,"h":77.8999,"l":77.72,"n":162,"o":77.85,"t":"2026-10-15T17:45:00Z","v":5826,"vw":77.807378},{"c":77.78,"h":77.85,"l":77.76,"n":175,"o":77.77,"t":"2026-10-15T17:50:00Z","v":5565,"vw":77.804839},{"c":77.66,"h":77.79,"l":77.61,"n":158,"o":77.79,"t":"2026-10-15T17:55:00Z","v":6024,"vw":77.706857},{"c":77.08,"h":77.66,"l":77.07,"n":253,"o":77.66,"t":"2026-10-15T18:00:00Z","v":7780,"vw":77.441369},{"c":77.17,"h":77.17,"l":76.9,"n":245,"o":77.05,"t":"2026-10-15T18:05:00Z","v":11857,"vw":77.08103},{"c":77,"h":77.25,"l":76.995,"n":190,"o":77.23,"t":"2026-10-15T18:10:00Z","v":6071,"vw":77.090746},{"c":77.08,"h":77.13,"l":76.99,"n":251,"o":77,"t":"2026-10-15T18:15:00Z","v":9450,"vw":77.090264},{"c":76.955,"h":77.09,"l":76.955,"n":165,"o":77.035,"t":"2026-10-15T18:20:00Z","v":5747,"vw":77.039283},{"c":76.95,"h":77,"l":76.88,"n":227,"o":76.99,"t":"2026-10-15T18:25:00Z","v":6947,"vw":76.932244},{"c":76.99,"h":77.04,"l":76.92,"n":290,"o":76.94,"t":"2026-10-15T18:30:00Z","v":9312,"vw":76.983196},{"c":77.065,"h":77.07,"l":76.96,"n":224,"o":76.995,"t":"2026-10-15T18:35:00Z","v":7621,"vw":77.033485},{"c":76.99,"h":77.05,"l":76.93,"n":280,"o":77.03,"t":"2026-10-15T18:40:00Z","v":12088,"vw":77.009663},{"c":76.92,"h":77.1,"l":76.92,"n":264,"o":77.02,"t":"2026-10-15T18:45:00Z","v":9501,"vw":77.03261},{"c":77.03,"h":77.03,"l":76.79,"n":329,"o":76.86,"t":"2026-10-15T18:50:00Z","v":12058,"vw":76.909552},{"c":76.87,"h":77.07,"l":76.87,"n":251,"o":77.07,"t":"2026-10-15T18:55:00Z","v":9485,"vw":76.971292},{"c":76.9,"h":76.95,"l":76.85,"n":290,"o":76.87,"t":"2026-10-15T19:00:00Z","v":8536,"vw":76.906562},{"c":77.05,"h":77.07,"l":76.89,"n":246,"o":76.89,"t":"2026-10-15T19:05:00Z","v":7486,"vw":77.00512},{"c":77.215,"h":77.215,"l":77.04,"n":317,"o":77.04,"t":"2026-10-15T19:10:00Z","v":12475,"vw":77.119734},{"c":77.49,"h":77.49,"l":77.225,"n":313,"o":77.225,"t":"2026-10-15T19:15:00Z","v":10149,"vw":77.378857},{"c":77.665,"h":77.67,"l":77.44,"n":295,"o":77.5,"t":"2026-10-15T19:20:00Z","v":8527,"vw":77.562737},{"c":77.52,"h":77.67,"l":77.52,"n":281,"o":77.6408,"t":"2026-10-15T19:25:00Z","v":12300,"vw":77.577006},{"c":77.76,"h":77.85,"l":77.54,"n":370,"o":77.54,"t":"2026-10-15T19:30:00Z","v":12269,"vw":77.713869},{"c":77.64,"h":77.77,"l":77.64,"n":219,"o":77.77,"t":"2026-10-15T19:35:00Z","v":7798,"vw":77.697655},{"c":77.83,"h":78,"l":77.63,"n":449,"o":77.63,"t":"2026-10-15T19:40:00Z","v":16513,"vw":77.824648},{"c":77.94,"h":78.1,"l":77.89,"n":324,"o":77.89,"t":"2026-10-15T19:45:00Z","v":10305,"vw":78.005885},{"c":78.31,"h":78.31,"l":77.86,"n":503,"o":77.86,"t":"2026-10-15T19:50:00Z","v":17092,"vw":78.073564},{"c":78.41,"h":78.54,"l":78.19,"n":1800,"o":78.2,"t":"2026-10-15T19:55:00Z","v":75173,"vw":78.41216},{"c":78.41,"h":78.41,"l":78.41,"n":54,"o":78.41,"t":"2026-10-15T20:00:00Z","v":108498,"vw":78.41},{"c":78.86,"h":78.86,"l":78.86,"n":5,"o":78.86,"t":"2026-10-16T12:25:00Z","v":250,"vw":78.86},{"c":78.4825,"h":78.9,"l":78.035,"n":382,"o":78.2,"t":"2026-10-16T13:30:00Z","v":21730,"vw":78.345844},{"c":79.12,"h":79.4,"l":78.58,"n":164,"o":78.71,"t":"2026-10-16T13:35:00Z","v":8671,"vw":79.005552},{"c":79.97,"h":79.97,"l":79.12,"n":117,"o":79.12,"t":"2026-10-16T13:40:00Z","v":6303,"vw":79.470889},{"c":79.82,"h":80.345,"l":79.81,"n":216,"o":79.93,"t":"2026-10-16T13:45:00Z","v":17989,"vw":80.114637},{"c":79.615,"h":79.63,"l":79.41,"n":87,"o":79.63,"t":"2026-10-16T13:50:00Z","v":2211,"vw":79.570556},{"c":79.565,"h":79.625,"l":79.33,"n":135,"o":79.445,"t":"2026-10-16T13:55:00Z","v":5947,"vw":79.482847},{"c":79.51,"h":79.7,"l":79.23,"n":240,"o":79.58,"t":"2026-10-16T14:00:00Z","v":9866,"vw":79.516391},{"c":78.965,"h":79.56,"l":78.965,"n":107,"o":79.56,"t":"2026-10-16T14:05:00Z","v":4037,"vw":79.289922},{"c":78.495,"h":79.02,"l":78.41,"n":185,"o":78.965,"t":"2026-10-16T14:10:00Z","v":6915,"vw":78.808393},{"c":78.9,"h":79.03,"l":78.6,"n":147,"o":78.6,"t":"2026-10-16T14:15:00Z","v":4673,"vw":78.882205},{"c":79,"h":79.16,"l":78.85,"n":125,"o":78.92,"t":"2026-10-16T14:20:00Z","v":4057,"vw":79.032045},{"c":78.87,"h":79.04,"l":78.87,"n":106,"o":78.99,"t":"2026-10-16T14:25:00Z","v":3525,"vw":78.958948},{"c":79.155,"h":79.275,"l":78.84,"n":171,"o":78.84,"t":"2026-10-16T14:30:00Z","v":5305,"vw":79.147143},{"c":79.055,"h":79.19,"l":79,"n":114,"o":79.07,"t":"2026-10-16T14:35:00Z","v":4272,"vw":79.083959},{"c":79.16,"h":79.16,"l":78.91,"n":147,"o":78.92,"t":"2026-10-16T14:40:00Z","v":7440,"vw":79.031359},{"c":79.23,"h":79.445,"l":79.16,"n":138,"o":79.16,"t":"2026-10-16T14:45:00Z","v":4498,"vw":79.362878},{"c":79.735,"h":79.91,"l":79.2,"n":373,"o":79.21,"t":"2026-10-16T14:50:00Z","v":34101,"vw":79.695372},{"c":80.41,"h":80.41,"l":79.735,"n":305,"o":79.735,"t":"2026-10-16T14:55:00Z","v":11396,"vw":80.126577},{"c":80.14,"h":80.41,"l":80.0401,"n":154,"o":80.29,"t":"2026-10-16T15:00:00Z","v":20758,"vw":80.203735},{"c":79.84,"h":80.22,"l":79.825,"n":105,"o":80.11,"t":"2026-10-16T15:05:00Z","v":5539,"vw":80.123514},{"c":79.72,"h":79.925,"l":79.72,"n":323,"o":79.84,"t":"2026-10-16T15:10:00Z","v":9702,"vw":79.819035},{"c":79.85,"h":80.075,"l":79.74,"n":204,"o":79.74,"t":"2026-10-16T15:15:00Z","v":8401,"vw":79.933733},{"c":79.68,"h":79.84,"l":79.61,"n":103,"o":79.8,"t":"2026-10-16T15:20:00Z","v":3194,"vw":79.763929},{"c":79.765,"h":79.93,"l":79.75,"n":92,"o":79.805,"t":"2026-10-16T15:25:00Z","v":2478,"vw":79.794643},{"c":80.34,"h":80.49,"l":79.86,"n":318,"o":79.94,"t":"2026-10-16T15:30:00Z","v":14357,"vw":80.16139},{"c":80.55,"h":80.63,"l":80.33,"n":140,"o":80.49,"t":"2026-10-16T15:35:00Z","v":4412,"vw":80.489266},{"c":79.925,"h":80.62,"l":79.925,"n":372,"o":80.55,"t":"2026-10-16T15:40:00Z","v":12630,"vw":80.335745},{"c":79.82,"h":80.03,"l":79.77,"n":156,"o":79.925,"t":"2026-10-16T15:45:00Z","v":23636,"vw":79.91723},{"c":79.29,"h":80.05,"l":79.1,"n":263,"o":79.815,"t":"2026-10-16T15:50:00Z","v":14130,"vw":79.617603},{"c":79.4175,"h":79.57,"l":79.155,"n":250,"o":79.155,"t":"2026-10-16T15:55:00Z","v":11250,"vw":79.377369},{"c":79.38,"h":79.38,"l":79.15,"n":388,"o":79.37,"t":"2026-10-16T16:00:00Z","v":28031,"vw":79.26863},{"c":79.03,"h":79.385,"l":79.03,"n":153,"o":79.36,"t":"2026-10-16T16:05:00Z","v":5149,"vw":79.289704},{"c":79.445,"h":79.58,"l":79.08,"n":204,"o":79.19,"t":"2026-10-16T16:10:00Z","v":7154,"vw":79.322915},{"c":79,"h":79.61,"l":79,"n":128,"o":79.61,"t":"2026-10-16T16:15:00Z","v":4766,"vw":79.124718},{"c":79,"h":79,"l":79,"n":53,"o":79,"t":"2026-10-16T16:20:00Z","v":1831,"vw":79},{"c":79.01,"h":79.06,"l":78.97,"n":190,"o":79.03,"t":"2026-10-16T16:25:00Z","v":8317,"vw":79.017921},{"c":78.465,"h":79,"l":78.465,"n":136,"o":79,"t":"2026-10-16T16:30:00Z","v":4707,"vw":78.77142},{"c":78.47,"h":78.55,"l":78.32,"n":146,"o":78.32,"t":"2026-10-16T16:35:00Z","v":3025,"vw":78.425833},{"c":78.37,"h":78.46,"l":78.22,"n":152,"o":78.38,"t":"2026-10-16T16:40:00Z","v":4374,"vw":78.324079},{"c":78.38,"h":78.59,"l":78.37,"n":190,"o":78.41,"t":"2026-10-16T16:45:00Z","v":7236,"vw":78.512132},{"c":78.62,"h":78.83,"l":78.44,"n":149,"o":78.495,"t":"2026-10-16T16:50:00Z","v":5474,"vw":78.650815},{"c":78.49,"h":78.66,"l":78.45,"n":102,"o":78.66,"t":"2026-10-16T16:55:00Z","v":2682,"vw":78.519932},{"c":78.05,"h":78.35,"l":78.05,"n":118,"o":78.35,"t":"2026-10-16T17:00:00Z","v":2853,"vw":78.240714},{"c":78.265,"h":78.37,"l":77.95,"n":480,"o":77.95,"t":"2026-10-16T17:05:00Z","v":24661,"vw":78.205157},{"c":78.245,"h":78.29,"l":78.17,"n":123,"o":78.26,"t":"2026-10-16T17:10:00Z","v":4904,"vw":78.252918},{"c":78.055,"h":78.325,"l":78.055,"n":173,"o":78.245,"t":"2026-10-16T17:15:00Z","v":24243,"vw":78.239477},{"c":77.8075,"h":78.05,"l":77.69,"n":174,"o":78.05,"t":"2026-10-16T17:20:00Z","v":14263,"vw":77.944343},{"c":77.65,"h":77.89,"l":77.48,"n":231,"o":77.815,"t":"2026-10-16T17:25:00Z","v":10466,"vw":77.738445},{"c":77.705,"h":77.81,"l":77.495,"n":200,"o":77.8,"t":"2026-10-16T17:30:00Z","v":6827,"vw":77.695263},{"c":77.52,"h":77.71,"l":77.52,"n":107,"o":77.71,"t":"2026-10-16T17:35:00Z","v":3333,"vw":77.640536},{"c":78.105,"h":78.21,"l":77.53,"n":359,"o":77.53,"t":"2026-10-16T17:40:00Z","v":22544,"vw":78.055721},{"c":78.02,"h":78.15,"l":77.99,"n":135,"o":78.03,"t":"2026-10-16T17:45:00Z","v":9654,"vw":78.077872},{"c":77.905,"h":77.99,"l":77.795,"n":401,"o":77.99,"t":"2026-10-16T17:50:00Z","v":19104,"vw":77.924241},{"c":77.855,"h":78.01,"l":77.77,"n":135,"o":77.905,"t":"2026-10-16T17:55:00Z","v":7932,"vw":77.928467},{"c":77.58,"h":77.85,"l":77.315,"n":274,"o":77.85,"t":"2026-10-16T18:00:00Z","v":14716,"vw":77.679725},{"c":77.77,"h":77.8,"l":77.625,"n":290,"o":77.625,"t":"2026-10-16T18:05:00Z","v":16003,"vw":77.719788},{"c":77.74,"h":77.78,"l":77.65,"n":116,"o":77.77,"t":"2026-10-16T18:10:00Z","v":8495,"vw":77.698735},{"c":77.68,"h":77.875,"l":77.67,"n":191,"o":77.73,"t":"2026-10-16T18:15:00Z","v":16243,"vw":77.823183},{"c":77.94,"h":78.11,"l":77.68,"n":269,"o":77.68,"t":"2026-10-16T18:20:00Z","v":15356,"vw":78.006528},{"c":77.825,"h":77.91,"l":77.7,"n":117,"o":77.88,"t":"2026-10-16T18:25:00Z","v":3995,"vw":77.82876},{"c":77.78,"h":77.97,"l":77.74,"n":158,"o":77.92,"t":"2026-10-16T18:30:00Z","v":6665,"vw":77.841645},{"c":77.61,"h":77.76,"l":77.4127,"n":138,"o":77.76,"t":"2026-10-16T18:35:00Z","v":4989,"vw":77.585355},{"c":77.745,"h":77.75,"l":77.6,"n":224,"o":77.64,"t":"2026-10-16T18:40:00Z","v":6207,"vw":77.669786},{"c":77.66,"h":77.76,"l":77.57,"n":144,"o":77.74,"t":"2026-10-16T18:45:00Z","v":4473,"vw":77.70481},{"c":77.56,"h":77.625,"l":77.56,"n":171,"o":77.57,"t":"2026-10-16T18:50:00Z","v":6572,"vw":77.575771},{"c":77.635,"h":77.67,"l":77.48,"n":250,"o":77.56,"t":"2026-10-16T18:55:00Z","v":6857,"vw":77.569524},{"c":77.51,"h":77.69,"l":77.51,"n":247,"o":77.56,"t":"2026-10-16T19:00:00Z","v":7760,"vw":77.599349},{"c":77.59,"h":77.62,"l":77.46,"n":316,"o":77.495,"t":"2026-10-16T19:05:00Z","v":8481,"vw":77.519556},{"c":77.69,"h":77.8,"l":77.585,"n":283,"o":77.64,"t":"2026-10-16T19:10:00Z","v":5992,"vw":77.724066},{"c":77.57,"h":77.855,"l":77.39,"n":308,"o":77.76,"t":"2026-10-16T19:15:00Z","v":14066,"vw":77.628285},{"c":77.75,"h":77.77,"l":77.52,"n":192,"o":77.52,"t":"2026-10-16T19:20:00Z","v":4565,"vw":77.691321},{"c":77.76,"h":78.0509,"l":77.74,"n":323,"o":77.79,"t":"2026-10-16T19:25:00Z","v":7948,"vw":77.85979},{"c":77.88,"h":77.95,"l":77.75,"n":221,"o":77.84,"t":"2026-10-16T19:30:00Z","v":7608,"vw":77.838091},{"c":77.82,"h":77.87,"l":77.61,"n":348,"o":77.86,"t":"2026-10-16T19:35:00Z","v":11480,"vw":77.782777},{"c":77.74,"h":77.87,"l":77.66,"n":431,"o":77.795,"t":"2026-10-16T19:40:00Z","v":20667,"vw":77.79201},{"c":78.04,"h":78.1,"l":77.58,"n":735,"o":77.74,"t":"2026-10-16T19:45:00Z","v":33972,"vw":77.81768},{"c":77.96,"h":78.26,"l":77.94,"n":573,"o":78.07,"t":"2026-10-16T19:50:00Z","v":20744,"vw":78.1264},{"c":77.87,"h":78.275,"l":77.84,"n":1803,"o":78.03,"t":"2026-10-16T19:55:00Z","v":66232,"vw":77.985018},{"c":77.95,"h":77.95,"l":77.95,"n":46,"o":77.95,"t":"2026-10-16T20:00:00Z","v":136802,"vw":77.95}],"history":[{"c":206.18,"h":207.8616,"l":204.76,"n":10465,"o":206.93,"t":"2024-10-14T04:00:00Z","v":299662,"vw":206.483071},{"c":201.84,"h":206.65,"l":200.55,"n":20178,"o":204.8,"t":"2024-10-15T04:00:00Z","v":758748,"vw":202.395928},{"c":201.88,"h":207.76,"l":200.88,"n":12250,"o":204.94,"t":"2024-10-16T04:00:00Z","v":318453,"vw":202.859203},{"c":204.99,"h":208.36,"l":204.77,"n":14758,"o":206.46,"t":"2024-10-17T04:00:00Z","v":670532,"vw":206.095918},{"c":204.23,"h":206.39,"l":202.47,"n":9648,"o":206.12,"t":"2024-10-18T04:00:00Z","v":228626,"vw":204.087413},{"c":204.52,"h":204.79,"l":200.77,"n":7798,"o":203.35,"t":"2024-10-21T04:00:00Z","v":247751,"vw":203.888401},{"c":205.27,"h":206.19,"l":202.0001,"n":10495,"o":203.54,"t":"2024-10-22T04:00:00Z","v":261379,"vw":204.564101},{"c":200.84,"h":204.62,"l":197.53,"n":10010,"o":204.31,"t":"2024-10-23T04:00:00Z","v":326114,"vw":200.798596},{"c":201.1,"h":203.8,"l":200.63,"n":9300,"o":202.75,"t":"2024-10-24T04:00:00Z","v":216412,"vw":201.330706},{"c":202.15,"h":205.5,"l":201.91,"n":11253,"o":203.22,"t":"2024-10-25T04:00:00Z","v":300987,"vw":202.830586},{"c":204.16,"h":206,"l":201.97,"n":10012,"o":203.09,"t":"2024-10-28T04:00:00Z","v":207051,"vw":204.314786},{"c":213.83,"h":214.57,"l":202.91,"n":17556,"o":202.91,"t":"2024-10-29T04:00:00Z","v":562122,"vw":212.449308},{"c":203.16,"h":213.92,"l":203.07,"n":20792,"o":212.68,"t":"2024-10-30T04:00:00Z","v":943217,"vw":205.990331},{"c":180.32,"h":204,"l":178.22,"n":30673,"o":203,"t":"2024-10-31T04:00:00Z","v":1223890,"vw":183.584683},{"c":180.25,"h":184.76,"l":179.31,"n":20345,"o":180.33,"t":"2024-11-01T04:00:00Z","v":737149,"vw":181.316898},{"c":179.68,"h":183.7682,"l":178.68,"n":14795,"o":180,"t":"2024-11-04T05:00:00Z","v":383382,"vw":180.571536},{"c":180.8,"h":181.39,"l":178.845,"n":12912,"o":179.48,"t":"2024-11-05T05:00:00Z","v":375079,"vw":180.504925},{"c":185.85,"h":188.16,"l":183.67,"n":14412,"o":185,"t":"2024-11-06T05:00:00Z","v":498755,"vw":185.982599},{"c":183.46,"h":189.5821,"l":183.13,"n":14876,"o":189.1,"t":"2024-11-07T05:00:00Z","v":515232,"vw":184.863086},{"c":179.88,"h":182.77,"l":178.93,"n":14811,"o":182.53,"t":"2024-11-08T05:00:00Z","v":530464,"vw":180.072776},{"c":174.92,"h":179.51,"l":171.56,"n":16820,"o":179.51,"t":"2024-11-11T05:00:00Z","v":629047,"vw":174.506707},{"c":172.55,"h":174,"l":169.28,"n":15333,"o":172.83,"t":"2024-11-12T05:00:00Z","v":433817,"vw":171.912783},{"c":167.64,"h":173.01,"l":167.23,"n":14756,"o":172,"t":"2024-11-13T05:00:00Z","v":476784,"vw":168.788992},{"c":166.48,"h":170.65,"l":165.9,"n":12565,"o":168.77,"t":"2024-11-14T05:00:00Z","v":317690,"vw":167.207931},{"c":164.03,"h":166.2,"l":162.06,"n":16859,"o":164.55,"t":"2024-11-15T05:00:00Z","v":789607,"vw":164.123825},{"c":165.32,"h":166.93,"l":163.6442,"n":14513,"o":164.89,"t":"2024-11-18T05:00:00Z","v":607580,"vw":165.122232},{"c":164.43,"h":165.325,"l":163.1,"n":9494,"o":164.46,"t":"2024-11-19T05:00:00Z","v":448562,"vw":164.00688},{"c":165.9,"h":167.24,"l":162.55,"n":14118,"o":163.01,"t":"2024-11-20T05:00:00Z","v":479654,"vw":165.103481},{"c":167.06,"h":168.9667,"l":164.83,"n":18354,"o":167.13,"t":"2024-11-21T05:00:00Z","v":796942,"vw":166.668768},{"c":168.41,"h":169.295,"l":166.2,"n":12623,"o":166.2,"t":"2024-11-22T05:00:00Z","v":449720,"vw":168.268899},{"c":169.34,"h":173.45,"l":168.375,"n":19420,"o":170.45,"t":"2024-11-25T05:00:00Z","v":1280162,"vw":170.595771},{"c":161.8,"h":169.42,"l":160.73,"n":18079,"o":169.15,"t":"2024-11-26T05:00:00Z","v":811407,"vw":163.031279},{"c":161.17,"h":164,"l":160.76,"n":16628,"o":162.02,"t":"2024-11-27T05:00:00Z","v":605427,"vw":161.623321},{"c":164.52,"h":165.67,"l":161.67,"n":8199,"o":161.67,"t":"2024-11-29T05:00:00Z","v":325448,"vw":164.434644},{"c":165.61,"h":167.445,"l":163.655,"n":13737,"o":164,"t":"2024-12-02T05:00:00Z","v":481221,"vw":165.806527},{"c":164.36,"h":165.89,"l":163.4535,"n":10380,"o":163.85,"t":"2024-12-03T05:00:00Z","v":372326,"vw":164.544616},{"c":160.1,"h":166.94,"l":159.76,"n":24210,"o":166.94,"t":"2024-12-04T05:00:00Z","v":1807727,"vw":161.499242},{"c":156.75,"h":161.17,"l":155.46,"n":14016,"o":159.14,"t":"2024-12-05T05:00:00Z","v":497822,"vw":157.015592},{"c":158.11,"h":159.465,"l":157.04,"n":14464,"o":157.5,"t":"2024-12-06T05:00:00Z","v":400686,"vw":157.985041},{"c":157.94,"h":160.52,"l":156.96,"n":12387,"o":158.11,"t":"2024-12-09T05:00:00Z","v":573155,"vw":158.081675},{"c":155.3,"h":158.38,"l":154.673,"n":12015,"o":158.28,"t":"2024-12-10T05:00:00Z","v":502388,"vw":155.760106},{"c":161.1,"h":162.53,"l":156.1053,"n":18137,"o":156.94,"t":"2024-12-11T05:00:00Z","v":738939,"vw":160.642885},{"c":161.1,"h":162.22,"l":159.42,"n":13166,"o":159.42,"t":"2024-12-12T05:00:00Z","v":455651,"vw":161.10602},{"c":162.8,"h":163.69,"l":161.23,"n":16568,"o":162.51,"t":"2024-12-13T05:00:00Z","v":621680,"vw":162.453652},{"c":159.12,"h":165,"l":158.3185,"n":23521,"o":162.25,"t":"2024-12-16T05:00:00Z","v":1157834,"vw":160.601366},{"c":155.85,"h":159.4899,"l":154.6,"n":15306,"o":158,"t":"2024-12-17T05:00:00Z","v":463272,"vw":155.909512},{"c":149.11,"h":159.64,"l":148.09,"n":18212,"o":156.42,"t":"2024-12-18T05:00:00Z","v":634699,"vw":151.63442},{"c":150.59,"h":153.79,"l":149.86,"n":17550,"o":150.98,"t":"2024-12-19T05:00:00Z","v":538629,"vw":151.22251},{"c":149.53,"h":153.55,"l":149.225,"n":21551,"o":150.2,"t":"2024-12-20T05:00:00Z","v":1867267,"vw":150.098007},{"c":151.44,"h":152.46,"l":149.53,"n":14735,"o":149.6,"t":"2024-12-23T05:00:00Z","v":488272,"vw":151.317246},{"c":153.46,"h":154.4199,"l":150.845,"n":6103,"o":151.51,"t":"2024-12-24T05:00:00Z","v":191297,"vw":153.228973},{"c":150.84,"h":153.84,"l":150.8,"n":9308,"o":151.48,"t":"2024-12-26T05:00:00Z","v":272371,"vw":151.624983},{"c":149.7,"h":151.66,"l":147.77,"n":10487,"o":150.47,"t":"2024-12-27T05:00:00Z","v":627480,"vw":149.523156},{"c":147.52,"h":148.705,"l":145.2636,"n":13669,"o":147.69,"t":"2024-12-30T05:00:00Z","v":503291,"vw":147.449449},{"c":146.2,"h":149,"l":145.35,"n":9573,"o":148.04,"t":"2024-12-31T05:00:00Z","v":366691,"vw":146.510455},{"c":149.63,"h":152.53,"l":147.13,"n":13897,"o":147.89,"t":"2025-01-02T05:00:00Z","v":477731,"vw":149.97245},{"c":151.52,"h":151.8275,"l":148.37,"n":14645,"o":149.65,"t":"2025-01-03T05:00:00Z","v":456184,"vw":150.831547},{"c":154.68,"h":158.9099,"l":153.13,"n":16441,"o":153.81,"t":"2025-01-06T05:00:00Z","v":732422,"vw":155.596565},{"c":153.97,"h":157.28,"l":152.605,"n":12699,"o":155.1,"t":"2025-01-07T05:00:00Z","v":521402,"vw":154.433402},{"c":151.7,"h":153.74,"l":150,"n":11427,"o":152.13,"t":"2025-01-08T05:00:00Z","v":357375,"vw":151.715565},{"c":148.07,"h":150.44,"l":146.529,"n":12249,"o":150.44,"t":"2025-01-10T05:00:00Z","v":480076,"vw":148.019457},{"c":144.9,"h":146.735,"l":143.25,"n":16274,"o":146.06,"t":"2025-01-13T05:00:00Z","v":695006,"vw":144.667376},{"c":145.96,"h":146.84,"l":143.6,"n":14648,"o":145.9,"t":"2025-01-14T05:00:00Z","v":540916,"vw":145.497289},{"c":146.56,"h":150.8,"l":146.42,"n":14102,"o":150.72,"t":"2025-01-15T05:00:00Z","v":644627,"vw":147.546499},{"c":147.12,"h":150.08,"l":146.19,"n":22110,"o":147.41,"t":"2025-01-16T05:00:00Z","v":1512635,"vw":147.97399},{"c":149.24,"h":151.29,"l":146.32,"n":18986,"o":148.89,"t":"2025-01-17T05:00:00Z","v":1032710,"vw":148.476151},{"c":150.09,"h":151.255,"l":148.14,"n":15653,"o":150.14,"t":"2025-01-21T05:00:00Z","v":875434,"vw":150.083353},{"c":148.14,"h":151.5,"l":146.62,"n":18461,"o":150.11,"t":"2025-01-22T05:00:00Z","v":994005,"vw":148.074917},{"c":147.74,"h":148.1111,"l":144.66,"n":14884,"o":147.55,"t":"2025-01-23T05:00:00Z","v":534085,"vw":146.700239},{"c":150.7,"h":151.26,"l":147.155,"n":19477,"o":147.75,"t":"2025-01-24T05:00:00Z","v":818973,"vw":149.976038},{"c":150.26,"h":154.615,"l":147.02,"n":32878,"o":149.51,"t":"2025-01-27T05:00:00Z","v":1225704,"vw":150.516418},{"c":145.265,"h":150.98,"l":142.5,"n":26349,"o":150.55,"t":"2025-01-28T05:00:00Z","v":795436,"vw":145.57172},{"c":146.21,"h":146.795,"l":144.24,"n":16724,"o":146.16,"t":"2025-01-29T05:00:00Z","v":548492,"vw":145.599599},{"c":151.37,"h":152.15,"l":145.71,"n":16744,"o":147.44,"t":"2025-01-30T05:00:00Z","v":608786,"vw":150.234498},{"c":149.92,"h":153.11,"l":148.59,"n":12749,"o":151.37,"t":"2025-01-31T05:00:00Z","v":792417,"vw":150.411026},{"c":142.98,"h":146.16,"l":142.15,"n":13743,"o":145.18,"t":"2025-02-03T05:00:00Z","v":688489,"vw":143.907452},{"c":145.65,"h":146.03,"l":143,"n":14049,"o":143.34,"t":"2025-02-04T05:00:00Z","v":488625,"vw":145.164666},{"c":145.7,"h":148.24,"l":144.23,"n":13661,"o":145.21,"t":"2025-02-05T05:00:00Z","v":530403,"vw":146.275698},{"c":144.08,"h":147.74,"l":141.56,"n":16777,"o":147.36,"t":"2025-02-06T05:00:00Z","v":803426,"vw":143.504538},{"c":142.83,"h":145.8,"l":141.83,"n":13437,"o":144.12,"t":"2025-02-07T05:00:00Z","v":515810,"vw":142.909679},{"c":142.93,"h":143.72,"l":141.41,"n":10922,"o":142.8,"t":"2025-02-10T05:00:00Z","v":504798,"vw":142.879585},{"c":142.04,"h":144.24,"l":140.61,"n":11279,"o":140.87,"t":"2025-02-11T05:00:00Z","v":516271,"vw":142.153125},{"c":142.45,"h":142.61,"l":140.17,"n":10694,"o":140.76,"t":"2025-02-12T05:00:00Z","v":396619,"vw":141.74574},{"c":143.71,"h":145,"l":142.07,"n":11150,"o":142.07,"t":"2025-02-13T05:00:00Z","v":340200,"vw":143.643714},{"c":142.5,"h":146.51,"l":141.9,"n":15262,"o":144.41,"t":"2025-02-14T05:00:00Z","v":762545,"vw":142.766769},{"c":145.02,"h":146.72,"l":143.28,"n":15403,"o":143.56,"t":"2025-02-18T05:00:00Z","v":734412,"vw":145.0542},{"c":146.62,"h":148.2483,"l":144.1198,"n":15607,"o":144.47,"t":"2025-02-19T05:00:00Z","v":577021,"vw":146.658254},{"c":147.34,"h":149.77,"l":146.22,"n":23441,"o":146.56,"t":"2025-02-20T05:00:00Z","v":1099049,"vw":147.143038},{"c":157.3,"h":158.99,"l":149.75,"n":39811,"o":150,"t":"2025-02-21T05:00:00Z","v":2034837,"vw":155.735335},{"c":157.9,"h":161.12,"l":154.3087,"n":23249,"o":156.56,"t":"2025-02-24T05:00:00Z","v":965110,"vw":158.531169},{"c":157.32,"h":160.46,"l":156.26,"n":23570,"o":158.6,"t":"2025-02-25T05:00:00Z","v":930574,"vw":157.68665},{"c":161.59,"h":164.29,"l":158.78,"n":17428,"o":159.35,"t":"2025-02-26T05:00:00Z","v":823855,"vw":161.859585},{"c":150.99,"h":161.01,"l":150.88,"n":22740,"o":160.56,"t":"2025-02-27T05:00:00Z","v":1207620,"vw":153.341843},{"c":153.62,"h":155.35,"l":148.87,"n":16184,"o":150.94,"t":"2025-02-28T05:00:00Z","v":594590,"vw":153.342955},{"c":145.81,"h":154.09,"l":144.2415,"n":22553,"o":154.09,"t":"2025-03-03T05:00:00Z","v":985219,"vw":148.089946},{"c":148.85,"h":151.88,"l":144.7,"n":16318,"o":145.66,"t":"2025-03-04T05:00:00Z","v":733072,"vw":148.667608},{"c":152.76,"h":153.12,"l":147.99,"n":13315,"o":150.68,"t":"2025-03-05T05:00:00Z","v":547550,"vw":151.996879},{"c":150.11,"h":153.17,"l":147.745,"n":16464,"o":148.5,"t":"2025-03-06T05:00:00Z","v":659327,"vw":150.338717},{"c":159.74,"h":160.34,"l":150.655,"n":20554,"o":151.01,"t":"2025-03-07T05:00:00Z","v":829606,"vw":157.79891},{"c":155.87,"h":159.72,"l":153.59,"n":20665,"o":156.94,"t":"2025-03-10T04:00:00Z","v":1033111,"vw":156.045098},{"c":149.65,"h":157,"l":148,"n":15864,"o":156.96,"t":"2025-03-11T04:00:00Z","v":739974,"vw":151.533514},{"c":148.81,"h":151.871,"l":148.232,"n":12011,"o":151.05,"t":"2025-03-12T04:00:00Z","v":420136,"vw":149.248781},{"c":147.84,"h":151.825,"l":146.1907,"n":11744,"o":148.37,"t":"2025-03-13T04:00:00Z","v":347560,"vw":148.290505},{"c":150.35,"h":151.91,"l":148.33,"n":12942,"o":148.88,"t":"2025-03-14T04:00:00Z","v":467944,"vw":150.293086},{"c":156.51,"h":160,"l":149.89,"n":20500,"o":149.89,"t":"2025-03-17T04:00:00Z","v":755360,"vw":156.804883},{"c":156.41,"h":156.79,"l":151.8326,"n":15297,"o":155.02,"t":"2025-03-18T04:00:00Z","v":637112,"vw":155.700546},{"c":154.36,"h":158.27,"l":151.57,"n":16437,"o":156.17,"t":"2025-03-19T04:00:00Z","v":624663,"vw":154.620879},{"c":151.38,"h":154.83,"l":150.96,"n":13021,"o":153.73,"t":"2025-03-20T04:00:00Z","v":456936,"vw":151.99482},{"c":148.5,"h":150.69,"l":146.98,"n":13714,"o":149.07,"t":"2025-03-21T04:00:00Z","v":1898797,"vw":148.621779},{"c":153.54,"h":155.965,"l":151.2007,"n":16772,"o":151.28,"t":"2025-03-24T04:00:00Z","v":659123,"vw":153.931818},{"c":152.3,"h":153.765,"l":151.54,"n":13027,"o":153.08,"t":"2025-03-25T04:00:00Z","v":507428,"vw":152.369182},{"c":151.93,"h":152.54,"l":149.945,"n":14173,"o":152.14,"t":"2025-03-26T04:00:00Z","v":508661,"vw":151.690752},{"c":149.74,"h":152.19,"l":147.19,"n":12453,"o":149.77,"t":"2025-03-27T04:00:00Z","v":414091,"vw":149.616446},{"c":145.17,"h":149.27,"l":144.2001,"n":13409,"o":148.53,"t":"2025-03-28T04:00:00Z","v":476163,"vw":145.553465},{"c":139.48,"h":143,"l":136.7,"n":21915,"o":142.55,"t":"2025-03-31T04:00:00Z","v":864384,"vw":139.074397},{"c":138.89,"h":140.99,"l":136.87,"n":14835,"o":139.09,"t":"2025-04-01T04:00:00Z","v":468733,"vw":138.769039},{"c":138.9,"h":141.53,"l":136.17,"n":12223,"o":137.17,"t":"2025-04-02T04:00:00Z","v":395077,"vw":138.913625},{"c":117.52,"h":134.24,"l":117.35,"n":35795,"o":132.47,"t":"2025-04-03T04:00:00Z","v":1349500,"vw":120.182744},{"c":113.42,"h":117.52,"l":109.655,"n":36843,"o":112.27,"t":"2025-04-04T04:00:00Z","v":1340138,"vw":113.640112},{"c":112.84,"h":119.14,"l":104.9,"n":36125,"o":107.72,"t":"2025-04-07T04:00:00Z","v":1871241,"vw":111.559041},{"c":106.6,"h":117.185,"l":103.7,"n":24324,"o":115.785,"t":"2025-04-08T04:00:00Z","v":1131209,"vw":108.444114},{"c":125.17,"h":126,"l":106.03,"n":31515,"o":106.96,"t":"2025-04-09T04:00:00Z","v":1936602,"vw":121.151362},{"c":108.11,"h":119.11,"l":106.18,"n":30193,"o":119,"t":"2025-04-10T04:00:00Z","v":1546869,"vw":109.078824},{"c":112.72,"h":113.685,"l":104.6001,"n":19197,"o":107.86,"t":"2025-04-11T04:00:00Z","v":903325,"vw":111.542902},{"c":116.14,"h":118.6035,"l":112.37,"n":20721,"o":116.89,"t":"2025-04-14T04:00:00Z","v":670109,"vw":115.995392},{"c":116.54,"h":118.1,"l":115.13,"n":11746,"o":115.7,"t":"2025-04-15T04:00:00Z","v":424415,"vw":116.42352},{"c":113.67,"h":115.495,"l":109.03,"n":16317,"o":113.56,"t":"2025-04-16T04:00:00Z","v":855903,"vw":113.17734},{"c":113.98,"h":114.8,"l":111.5801,"n":11663,"o":114.11,"t":"2025-04-17T04:00:00Z","v":458108,"vw":113.61902},{"c":113.78,"h":114.08,"l":110.6,"n":13496,"o":112.83,"t":"2025-04-21T04:00:00Z","v":598125,"vw":112.750836},{"c":116.08,"h":117.5698,"l":114.025,"n":13080,"o":114.6,"t":"2025-04-22T04:00:00Z","v":571364,"vw":116.013169},{"c":118.48,"h":123.18,"l":117.41,"n":14381,"o":120.92,"t":"2025-04-23T04:00:00Z","v":596612,"vw":119.080921},{"c":125.45,"h":125.73,"l":119.89,"n":14689,"o":119.97,"t":"2025-04-24T04:00:00Z","v":561544,"vw":125.048155},{"c":126.41,"h":126.6,"l":123.24,"n":13052,"o":123.33,"t":"2025-04-25T04:00:00Z","v":440763,"vw":125.826637},{"c":126.545,"h":127.67,"l":122.41,"n":14738,"o":126.8,"t":"2025-04-28T04:00:00Z","v":499186,"vw":125.253737},{"c":124.18,"h":126.6479,"l":123.525,"n":14883,"o":124.92,"t":"2025-04-29T04:00:00Z","v":534868,"vw":124.752757},{"c":125.63,"h":126.015,"l":120.49,"n":14253,"o":122.83,"t":"2025-04-30T04:00:00Z","v":567972,"vw":124.806526},{"c":141.2,"h":146.14,"l":126.66,"n":59264,"o":130.5,"t":"2025-05-01T04:00:00Z","v":2818093,"vw":139.960341},{"c":144.02,"h":146.5,"l":139.23,"n":30153,"o":145,"t":"2025-05-02T04:00:00Z","v":1307028,"vw":143.456971},{"c":143.22,"h":145.1049,"l":140.38,"n":18245,"o":141.5,"t":"2025-05-05T04:00:00Z","v":660081,"vw":142.989442},{"c":140.53,"h":142.16,"l":139.13,"n":18737,"o":140.99,"t":"2025-05-06T04:00:00Z","v":702763,"vw":140.320071},{"c":143.31,"h":143.8,"l":139.23,"n":16650,"o":141.29,"t":"2025-05-07T04:00:00Z","v":608868,"vw":142.653909},{"c":142.1,"h":146,"l":141.855,"n":15560,"o":145.46,"t":"2025-05-08T04:00:00Z","v":524591,"vw":143.159661},{"c":143.91,"h":146.35,"l":142.7101,"n":12143,"o":144.04,"t":"2025-05-09T04:00:00Z","v":381116,"vw":143.8781},{"c":154.95,"h":157.57,"l":150.5,"n":22040,"o":153.99,"t":"2025-05-12T04:00:00Z","v":976912,"vw":154.655794},{"c":154.53,"h":155.98,"l":153.34,"n":15878,"o":154.68,"t":"2025-05-13T04:00:00Z","v":633310,"vw":154.586609},{"c":154.04,"h":155.085,"l":151.9,"n":14280,"o":154.73,"t":"2025-05-14T04:00:00Z","v":452871,"vw":153.384753},{"c":153.11,"h":153.87,"l":151.3101,"n":11039,"o":152.3,"t":"2025-05-15T04:00:00Z","v":462196,"vw":152.939574},{"c":155.51,"h":156.06,"l":151.2874,"n":13654,"o":152.64,"t":"2025-05-16T04:00:00Z","v":574378,"vw":154.200838},{"c":152.23,"h":153.25,"l":150.09,"n":13851,"o":151.37,"t":"2025-05-19T04:00:00Z","v":465953,"vw":151.85951},{"c":151.11,"h":151.465,"l":149.1,"n":10825,"o":151.4,"t":"2025-05-20T04:00:00Z","v":347660,"vw":150.712276},{"c":145.96,"h":150.12,"l":144.57,"n":14217,"o":148.98,"t":"2025-05-21T04:00:00Z","v":611083,"vw":146.164486},{"c":145.5,"h":147.429,"l":145.14,"n":10108,"o":145.95,"t":"2025-05-22T04:00:00Z","v":255189,"vw":145.852401},{"c":143.01,"h":143.62,"l":139,"n":14850,"o":141.04,"t":"2025-05-23T04:00:00Z","v":435262,"vw":142.584903},{"c":146.95,"h":148.36,"l":144.14,"n":14869,"o":146.6,"t":"2025-05-27T04:00:00Z","v":519010,"vw":146.880148},{"c":144.23,"h":147.495,"l":143.66,"n":11709,"o":147.31,"t":"2025-05-28T04:00:00Z","v":333399,"vw":144.602359},{"c":145.44,"h":146.925,"l":142.8,"n":13264,"o":146.85,"t":"2025-05-29T04:00:00Z","v":413679,"vw":144.72044},{"c":143.35,"h":144.61,"l":140.93,"n":16755,"o":143.79,"t":"2025-05-30T04:00:00Z","v":720589,"vw":143.226774},{"c":146.45,"h":147.3,"l":143.005,"n":17238,"o":143.55,"t":"2025-06-02T04:00:00Z","v":560323,"vw":146.161374},{"c":150.16,"h":150.54,"l":144.81,"n":15731,"o":146.33,"t":"2025-06-03T04:00:00Z","v":584752,"vw":149.739181},{"c":150.23,"h":152.2365,"l":148.285,"n":15272,"o":150.46,"t":"2025-06-04T04:00:00Z","v":564623,"vw":150.743335},{"c":149.46,"h":153.425,"l":148.42,"n":15648,"o":151.52,"t":"2025-06-05T04:00:00Z","v":479990,"vw":150.060452},{"c":151.31,"h":153.505,"l":150.92,"n":11762,"o":151.87,"t":"2025-06-06T04:00:00Z","v":328700,"vw":151.610858},{"c":155.88,"h":159,"l":152.655,"n":19290,"o":153.765,"t":"2025-06-09T04:00:00Z","v":672467,"vw":156.658371},{"c":161.02,"h":161.585,"l":156.15,"n":18494,"o":156.87,"t":"2025-06-10T04:00:00Z","v":679511,"vw":160.452251},{"c":160.78,"h":163.21,"l":159.18,"n":19569,"o":162.75,"t":"2025-06-11T04:00:00Z","v":521478,"vw":160.750397},{"c":159.13,"h":160.8,"l":158.76,"n":11384,"o":159.62,"t":"2025-06-12T04:00:00Z","v":303198,"vw":159.479621},{"c":153.52,"h":157.18,"l":153.23,"n":14978,"o":156.36,"t":"2025-06-13T04:00:00Z","v":559168,"vw":153.99603},{"c":155.88,"h":157.55,"l":154.88,"n":13969,"o":155.64,"t":"2025-06-16T04:00:00Z","v":497844,"vw":155.905512},{"c":152.28,"h":156.805,"l":152.26,"n":12698,"o":154.26,"t":"2025-06-17T04:00:00Z","v":428001,"vw":152.964251},{"c":153.34,"h":155.175,"l":152.61,"n":13172,"o":152.72,"t":"2025-06-18T04:00:00Z","v":385697,"vw":153.550548},{"c":151.26,"h":154.585,"l":149.4766,"n":12848,"o":154.46,"t":"2025-06-20T04:00:00Z","v":893036,"vw":151.368723},{"c":152.2,"h":153.67,"l":148.7992,"n":13643,"o":150.29,"t":"2025-06-23T04:00:00Z","v":382353,"vw":151.921086},{"c":155.68,"h":156.9141,"l":153.19,"n":14578,"o":154.08,"t":"2025-06-24T04:00:00Z","v":626190,"vw":155.763298},{"c":156.05,"h":156.96,"l":154.26,"n":12856,"o":156.76,"t":"2025-06-25T04:00:00Z","v":378734,"vw":155.839152},{"c":156.4,"h":158.3,"l":155.86,"n":13596,"o":156.61,"t":"2025-06-26T04:00:00Z","v":436484,"vw":156.555719},{"c":156.27,"h":157.25,"l":153.88,"n":15111,"o":157.02,"t":"2025-06-27T04:00:00Z","v":1268318,"vw":156.214524},{"c":154.46,"h":157.405,"l":153.5,"n":10710,"o":156.6,"t":"2025-06-30T04:00:00Z","v":352320,"vw":154.77811},{"c":156.8,"h":158.94,"l":153.485,"n":14377,"o":153.54,"t":"2025-07-01T04:00:00Z","v":415478,"vw":156.68644},{"c":161.44,"h":162.065,"l":156.69,"n":12522,"o":156.69,"t":"2025-07-02T04:00:00Z","v":523760,"vw":161.022294},{"c":160.11,"h":162.36,"l":159.11,"n":8543,"o":162.36,"t":"2025-07-03T04:00:00Z","v":274480,"vw":160.303353},{"c":155.31,"h":160.724,"l":154.96,"n":13937,"o":158.5,"t":"2025-07-07T04:00:00Z","v":513367,"vw":155.953655},{"c":158.97,"h":161.97,"l":156.54,"n":14883,"o":158.06,"t":"2025-07-08T04:00:00Z","v":545607,"vw":159.115158},{"c":157.2,"h":160.98,"l":155.77,"n":11763,"o":159.55,"t":"2025-07-09T04:00:00Z","v":374883,"vw":157.282072},{"c":157.68,"h":159.27,"l":156.67,"n":11644,"o":157.78,"t":"2025-07-10T04:00:00Z","v":340845,"vw":157.897176},{"c":155.49,"h":156.46,"l":154.11,"n":10918,"o":156.31,"t":"2025-07-11T04:00:00Z","v":392982,"vw":155.456555},{"c":153.05,"h":154.97,"l":151.83,"n":12941,"o":154.39,"t":"2025-07-14T04:00:00Z","v":421634,"vw":153.18846},{"c":151.655,"h":155.96,"l":151.5,"n":10338,"o":155.18,"t":"2025-07-15T04:00:00Z","v":425816,"vw":152.086947},{"c":151.91,"h":152.0858,"l":148.47,"n":14133,"o":151.78,"t":"2025-07-16T04:00:00Z","v":416242,"vw":151.408454},{"c":151.4,"h":153.25,"l":151.0019,"n":12412,"o":151.77,"t":"2025-07-17T04:00:00Z","v":346263,"vw":151.630205},{"c":151.22,"h":153.92,"l":150.03,"n":10185,"o":152.72,"t":"2025-07-18T04:00:00Z","v":269413,"vw":151.302693},{"c":150.23,"h":154.075,"l":150.01,"n":11821,"o":152.04,"t":"2025-07-21T04:00:00Z","v":370448,"vw":150.908955},{"c":151.71,"h":152.855,"l":149.76,"n":14264,"o":150.23,"t":"2025-07-22T04:00:00Z","v":456011,"vw":151.438587},{"c":151.92,"h":153.17,"l":150.77,"n":10984,"o":153.17,"t":"2025-07-23T04:00:00Z","v":326309,"vw":151.835921},{"c":149.51,"h":150.69,"l":148.19,"n":9886,"o":150.46,"t":"2025-07-24T04:00:00Z","v":223592,"vw":149.428071},{"c":149.21,"h":150,"l":148.21,"n":10593,"o":150,"t":"2025-07-25T04:00:00Z","v":296816,"vw":149.100452},{"c":150.79,"h":151.6,"l":149.88,"n":11241,"o":150.73,"t":"2025-07-28T04:00:00Z","v":337145,"vw":150.801842},{"c":147.61,"h":151.72,"l":146,"n":15731,"o":151.72,"t":"2025-07-29T04:00:00Z","v":661111,"vw":147.966307},{"c":146.45,"h":148.59,"l":145.73,"n":15959,"o":148.59,"t":"2025-07-30T04:00:00Z","v":536325,"vw":146.941129},{"c":144.4,"h":146.2,"l":142.17,"n":25218,"o":144.77,"t":"2025-07-31T04:00:00Z","v":1110723,"vw":144.269509},{"c":144.98,"h":152.39,"l":140.78,"n":30322,"o":146.1,"t":"2025-08-01T04:00:00Z","v":1119514,"vw":145.471984},{"c":143.27,"h":145.94,"l":141.15,"n":18896,"o":145.94,"t":"2025-08-04T04:00:00Z","v":686318,"vw":143.23107},{"c":140.12,"h":143.5,"l":139.43,"n":16158,"o":143.4,"t":"2025-08-05T04:00:00Z","v":655496,"vw":140.43546},{"c":138.99,"h":140.5799,"l":138.5,"n":13336,"o":139.89,"t":"2025-08-06T04:00:00Z","v":424904,"vw":139.211499},{"c":138.53,"h":141.84,"l":137.155,"n":15509,"o":141.17,"t":"2025-08-07T04:00:00Z","v":563775,"vw":138.386584},{"c":137.65,"h":139.502,"l":137.16,"n":13082,"o":138.67,"t":"2025-08-08T04:00:00Z","v":454427,"vw":137.742796},{"c":135.81,"h":138.7717,"l":135.19,"n":13009,"o":137.62,"t":"2025-08-11T04:00:00Z","v":533500,"vw":136.232335},{"c":140.48,"h":141.03,"l":136.625,"n":19557,"o":137.02,"t":"2025-08-12T04:00:00Z","v":664606,"vw":140.230552},{"c":145.14,"h":145.61,"l":139.6993,"n":14782,"o":141.22,"t":"2025-08-13T04:00:00Z","v":503639,"vw":144.411019},{"c":143.58,"h":144.475,"l":141.46,"n":11597,"o":142.32,"t":"2025-08-14T04:00:00Z","v":359184,"vw":143.448355},{"c":141.47,"h":143.88,"l":141.38,"n":14655,"o":143.69,"t":"2025-08-15T04:00:00Z","v":494156,"vw":141.801362},{"c":141.88,"h":143.0799,"l":140.57,"n":9265,"o":142.07,"t":"2025-08-18T04:00:00Z","v":319722,"vw":141.853655},{"c":140.75,"h":143.53,"l":140,"n":12163,"o":141.88,"t":"2025-08-19T04:00:00Z","v":393625,"vw":140.852074},{"c":140.29,"h":140.76,"l":138.14,"n":12231,"o":140.11,"t":"2025-08-20T04:00:00Z","v":428476,"vw":140.060639},{"c":140.33,"h":140.875,"l":138.57,"n":10280,"o":138.85,"t":"2025-08-21T04:00:00Z","v":327718,"vw":140.258344},{"c":144.87,"h":146.29,"l":140.42,"n":17277,"o":140.52,"t":"2025-08-22T04:00:00Z","v":520147,"vw":144.929947},{"c":142.93,"h":144.9,"l":142.75,"n":10095,"o":144.65,"t":"2025-08-25T04:00:00Z","v":323239,"vw":143.169843},{"c":143.55,"h":145.02,"l":143,"n":12149,"o":143.15,"t":"2025-08-26T04:00:00Z","v":899403,"vw":143.655088},{"c":141.05,"h":143.17,"l":140.71,"n":13679,"o":142.67,"t":"2025-08-27T04:00:00Z","v":509325,"vw":141.293527},{"c":141.22,"h":142,"l":138.85,"n":14017,"o":141.9,"t":"2025-08-28T04:00:00Z","v":561705,"vw":140.821667},{"c":138.59,"h":141.285,"l":137.7,"n":15479,"o":140.64,"t":"2025-08-29T04:00:00Z","v":446451,"vw":138.606355},{"c":138.34,"h":138.47,"l":135.18,"n":15136,"o":136.41,"t":"2025-09-02T04:00:00Z","v":513514,"vw":137.570888},{"c":139.09,"h":139.24,"l":137,"n":13360,"o":137.81,"t":"2025-09-03T04:00:00Z","v":480431,"vw":138.492975},{"c":144.68,"h":144.88,"l":137.575,"n":20181,"o":138.65,"t":"2025-09-04T04:00:00Z","v":826787,"vw":143.647573},{"c":145.39,"h":147.505,"l":143.53,"n":20048,"o":144.87,"t":"2025-09-05T04:00:00Z","v":706706,"vw":145.180226},{"c":145.41,"h":147.4,"l":142.71,"n":21706,"o":145.47,"t":"2025-09-08T04:00:00Z","v":853380,"vw":145.672829},{"c":139.76,"h":145.955,"l":137.79,"n":20674,"o":145.57,"t":"2025-09-09T04:00:00Z","v":836117,"vw":139.949537},{"c":137.16,"h":140.35,"l":136.3801,"n":19378,"o":139.76,"t":"2025-09-10T04:00:00Z","v":662666,"vw":137.418097},{"c":138.2,"h":138.485,"l":136,"n":16278,"o":137.16,"t":"2025-09-11T04:00:00Z","v":585189,"vw":137.808297},{"c":136.51,"h":138.5,"l":136.16,"n":12547,"o":138.5,"t":"2025-09-12T04:00:00Z","v":433193,"vw":136.916221},{"c":134.16,"h":137.515,"l":133.4432,"n":21248,"o":136.37,"t":"2025-09-15T04:00:00Z","v":893700,"vw":134.616711},{"c":136.98,"h":137.43,"l":134.4,"n":16355,"o":134.4,"t":"2025-09-16T04:00:00Z","v":609472,"vw":136.337278},{"c":136.44,"h":138.63,"l":133.63,"n":21380,"o":136.67,"t":"2025-09-17T04:00:00Z","v":715488,"vw":136.332789},{"c":140.21,"h":141.47,"l":138.4145,"n":17904,"o":140.36,"t":"2025-09-18T04:00:00Z","v":859664,"vw":140.196569},{"c":142.01,"h":142.71,"l":137.3,"n":24890,"o":141.14,"t":"2025-09-19T04:00:00Z","v":3906426,"vw":141.745033},{"c":143.37,"h":144.4408,"l":141.17,"n":16722,"o":142,"t":"2025-09-22T04:00:00Z","v":897262,"vw":143.228619},{"c":147.02,"h":147.39,"l":144.4,"n":17926,"o":144.4,"t":"2025-09-23T04:00:00Z","v":759708,"vw":146.792115},{"c":146.93,"h":148.1337,"l":145.54,"n":12648,"o":147.3,"t":"2025-09-24T04:00:00Z","v":718638,"vw":146.825721},{"c":146.31,"h":146.5875,"l":141.66,"n":14236,"o":143.91,"t":"2025-09-25T04:00:00Z","v":811823,"vw":145.175346},{"c":149.5,"h":149.805,"l":145.57,"n":14917,"o":146.4,"t":"2025-09-26T04:00:00Z","v":562434,"vw":148.827358},{"c":144.67,"h":151,"l":144.52,"n":14475,"o":151,"t":"2025-09-29T04:00:00Z","v":549463,"vw":146.043181},{"c":143.63,"h":145.52,"l":141.27,"n":12651,"o":144.64,"t":"2025-09-30T04:00:00Z","v":441029,"vw":143.381568},{"c":144.27,"h":144.36,"l":141.28,"n":13048,"o":142.4,"t":"2025-10-01T04:00:00Z","v":471844,"vw":143.727387},{"c":147.33,"h":150.19,"l":145.06,"n":16233,"o":145.71,"t":"2025-10-02T04:00:00Z","v":485214,"vw":147.972056},{"c":143.78,"h":148.365,"l":143.64,"n":12868,"o":147.54,"t":"2025-10-03T04:00:00Z","v":421814,"vw":144.327442},{"c":146.87,"h":148.35,"l":144.78,"n":12672,"o":145.15,"t":"2025-10-06T04:00:00Z","v":409280,"vw":146.811033},{"c":140.39,"h":148.965,"l":140,"n":14355,"o":147.41,"t":"2025-10-07T04:00:00Z","v":461275,"vw":142.259339},{"c":144.89,"h":145.52,"l":139.09,"n":13070,"o":140.37,"t":"2025-10-08T04:00:00Z","v":475495,"vw":143.911746},{"c":142.14,"h":145.25,"l":140.4,"n":10635,"o":145.25,"t":"2025-10-09T04:00:00Z","v":256681,"vw":141.902942},{"c":137.4,"h":143.3502,"l":137.32,"n":17271,"o":142.17,"t":"2025-10-10T04:00:00Z","v":742869,"vw":139.800565},{"c":144.2,"h":144.4,"l":141.0201,"n":12604,"o":141.47,"t":"2025-10-13T04:00:00Z","v":328244,"vw":143.5858},{"c":141.69,"h":143.31,"l":139.09,"n":11987,"o":140.72,"t":"2025-10-14T04:00:00Z","v":387172,"vw":142.11416},{"c":142.22,"h":145.92,"l":140.65,"n":9995,"o":144.7,"t":"2025-10-15T04:00:00Z","v":487135,"vw":142.402852},{"c":150.15,"h":150.35,"l":142.825,"n":18152,"o":143.98,"t":"2025-10-16T04:00:00Z","v":768177,"vw":147.390001},{"c":149,"h":150,"l":146.13,"n":13388,"o":149,"t":"2025-10-17T04:00:00Z","v":455777,"vw":148.406615},{"c":151.38,"h":153.38,"l":149.3,"n":10199,"o":150,"t":"2025-10-20T04:00:00Z","v":330805,"vw":151.850813},{"c":149.76,"h":151.9,"l":149.19,"n":10017,"o":150.5,"t":"2025-10-21T04:00:00Z","v":337209,"vw":150.029807},{"c":145.97,"h":148.915,"l":144.065,"n":13275,"o":147.87,"t":"2025-10-22T04:00:00Z","v":520117,"vw":146.07317},{"c":149.22,"h":150.06,"l":145.0001,"n":10016,"o":146.01,"t":"2025-10-23T04:00:00Z","v":389107,"vw":149.147652},{"c":147.01,"h":151.115,"l":147,"n":11284,"o":150.9,"t":"2025-10-24T04:00:00Z","v":307385,"vw":148.187942},{"c":150.67,"h":150.77,"l":147.93,"n":10272,"o":148.23,"t":"2025-10-27T04:00:00Z","v":297860,"vw":149.908196},{"c":148.26,"h":150.52,"l":147.615,"n":8651,"o":150.52,"t":"2025-10-28T04:00:00Z","v":214840,"vw":148.747969},{"c":149.18,"h":152.24,"l":148.59,"n":11999,"o":149.6,"t":"2025-10-29T04:00:00Z","v":351153,"vw":149.782051},{"c":146.9,"h":151.5999,"l":146.81,"n":11824,"o":148.18,"t":"2025-10-30T04:00:00Z","v":329326,"vw":148.021789},{"c":147.28,"h":148.68,"l":144.69,"n":14028,"o":146.71,"t":"2025-10-31T04:00:00Z","v":491469,"vw":147.105085},{"c":145.85,"h":150.04,"l":144.35,"n":14283,"o":146.72,"t":"2025-11-03T05:00:00Z","v":635456,"vw":147.045254},{"c":142.09,"h":144.98,"l":141.48,"n":13677,"o":141.83,"t":"2025-11-04T05:00:00Z","v":451619,"vw":142.454392},{"c":146.75,"h":147.685,"l":142.991,"n":13117,"o":143.19,"t":"2025-11-05T05:00:00Z","v":461101,"vw":145.890515},{"c":135.34,"h":147.25,"l":134.04,"n":27524,"o":145.61,"t":"2025-11-06T05:00:00Z","v":1139762,"vw":138.388431},{"c":124.93,"h":125.42,"l":113.8,"n":60365,"o":113.94,"t":"2025-11-07T05:00:00Z","v":2480698,"vw":119.903421},{"c":119.61,"h":125.51,"l":117.78,"n":24001,"o":125.51,"t":"2025-11-10T05:00:00Z","v":843356,"vw":120.389435},{"c":119.37,"h":121.33,"l":118.64,"n":18819,"o":120.13,"t":"2025-11-11T05:00:00Z","v":875867,"vw":119.547191},{"c":120.92,"h":121.19,"l":118.68,"n":15758,"o":120.61,"t":"2025-11-12T05:00:00Z","v":607246,"vw":120.033925},{"c":117.05,"h":121.42,"l":115.87,"n":19584,"o":119.62,"t":"2025-11-13T05:00:00Z","v":710982,"vw":117.455005},{"c":116.83,"h":118.75,"l":114.78,"n":17462,"o":114.81,"t":"2025-11-14T05:00:00Z","v":612598,"vw":116.987271},{"c":112.94,"h":117.47,"l":112.5,"n":15171,"o":115.51,"t":"2025-11-17T05:00:00Z","v":460635,"vw":114.093375},{"c":111.66,"h":113.47,"l":110.02,"n":16492,"o":111.81,"t":"2025-11-18T05:00:00Z","v":618729,"vw":111.800542},{"c":110.78,"h":112.6999,"l":110.6,"n":14417,"o":112.07,"t":"2025-11-19T05:00:00Z","v":520115,"vw":111.3038},{"c":108.63,"h":113.0839,"l":107.225,"n":15224,"o":112.32,"t":"2025-11-20T05:00:00Z","v":557942,"vw":109.066485},{"c":113.73,"h":115.35,"l":108.99,"n":19315,"o":108.99,"t":"2025-11-21T05:00:00Z","v":850813,"vw":112.889112},{"c":114.54,"h":115.11,"l":113.0421,"n":14255,"o":113.79,"t":"2025-11-24T05:00:00Z","v":555128,"vw":114.258472},{"c":117.02,"h":117.44,"l":113.01,"n":17578,"o":113.96,"t":"2025-11-25T05:00:00Z","v":649673,"vw":116.160107},{"c":118.21,"h":119.46,"l":117.05,"n":12021,"o":117.33,"t":"2025-11-26T05:00:00Z","v":477333,"vw":118.520784},{"c":118.93,"h":119.68,"l":117.07,"n":9044,"o":118.27,"t":"2025-11-28T05:00:00Z","v":310305,"vw":118.803759},{"c":118.25,"h":119.205,"l":116,"n":16571,"o":116.77,"t":"2025-12-01T05:00:00Z","v":696312,"vw":118.233433},{"c":120.395,"h":121.53,"l":118.4,"n":11779,"o":119.32,"t":"2025-12-02T05:00:00Z","v":380387,"vw":120.39221},{"c":122.37,"h":122.61,"l":120.37,"n":11663,"o":120.99,"t":"2025-12-03T05:00:00Z","v":415365,"vw":121.914595},{"c":121.46,"h":122.37,"l":120.1605,"n":11372,"o":122.06,"t":"2025-12-04T05:00:00Z","v":352107,"vw":121.544175},{"c":121.3,"h":123.23,"l":120.8158,"n":16398,"o":121.82,"t":"2025-12-05T05:00:00Z","v":693834,"vw":121.589167},{"c":122.21,"h":123.9999,"l":121.2051,"n":12332,"o":122.17,"t":"2025-12-08T05:00:00Z","v":418663,"vw":122.470626},{"c":121.49,"h":124,"l":121.17,"n":13831,"o":122.5,"t":"2025-12-09T05:00:00Z","v":524264,"vw":122.051041},{"c":122.14,"h":123.55,"l":120.59,"n":12933,"o":121.47,"t":"2025-12-10T05:00:00Z","v":572772,"vw":121.98571},{"c":120.85,"h":122.31,"l":119.805,"n":13153,"o":122.04,"t":"2025-12-11T05:00:00Z","v":444443,"vw":120.715062},{"c":118.18,"h":121.01,"l":117.63,"n":15672,"o":120.68,"t":"2025-12-12T05:00:00Z","v":450638,"vw":118.693733},{"c":119.21,"h":120.22,"l":118.12,"n":13592,"o":119.49,"t":"2025-12-15T05:00:00Z","v":601682,"vw":119.111347},{"c":117.76,"h":119.3601,"l":116.545,"n":18427,"o":118.88,"t":"2025-12-16T05:00:00Z","v":546400,"vw":117.625349},{"c":115.35,"h":118.585,"l":114.86,"n":12261,"o":117.31,"t":"2025-12-17T05:00:00Z","v":424956,"vw":115.807097},{"c":115.21,"h":118,"l":114.53,"n":13831,"o":117.34,"t":"2025-12-18T05:00:00Z","v":536315,"vw":115.429855},{"c":116.95,"h":117.55,"l":115.22,"n":16597,"o":115.22,"t":"2025-12-19T05:00:00Z","v":1315069,"vw":116.842015},{"c":118.95,"h":119.87,"l":117,"n":17380,"o":118.02,"t":"2025-12-22T05:00:00Z","v":691251,"vw":118.932516},{"c":118.48,"h":119.165,"l":117.58,"n":11360,"o":118.67,"t":"2025-12-23T05:00:00Z","v":329170,"vw":118.635607},{"c":119.1,"h":119.33,"l":118.11,"n":5351,"o":118.32,"t":"2025-12-24T05:00:00Z","v":208309,"vw":118.897492},{"c":119.6,"h":119.83,"l":117.9853,"n":10233,"o":119.47,"t":"2025-12-26T05:00:00Z","v":343534,"vw":119.290912},{"c":119.24,"h":120.32,"l":117.97,"n":14585,"o":119.18,"t":"2025-12-29T05:00:00Z","v":576251,"vw":118.782249},{"c":118.96,"h":119.82,"l":118.63,"n":11662,"o":119.33,"t":"2025-12-30T05:00:00Z","v":379036,"vw":119.0649},{"c":116.78,"h":118.96,"l":116.69,"n":8729,"o":118.96,"t":"2025-12-31T05:00:00Z","v":323304,"vw":117.389888},{"c":121.85,"h":123.38,"l":119.23,"n":13383,"o":119.23,"t":"2026-01-02T05:00:00Z","v":482021,"vw":121.690291},{"c":123.21,"h":124.71,"l":122.36,"n":19470,"o":123.21,"t":"2026-01-05T05:00:00Z","v":1009280,"vw":123.630574},{"c":126.41,"h":128.99,"l":123.4,"n":14456,"o":123.4,"t":"2026-01-06T05:00:00Z","v":472429,"vw":126.538909},{"c":123.66,"h":125.625,"l":121.83,"n":10916,"o":125.46,"t":"2026-01-07T05:00:00Z","v":302372,"vw":123.263872},{"c":124.68,"h":124.93,"l":121.85,"n":8995,"o":121.85,"t":"2026-01-08T05:00:00Z","v":267834,"vw":124.047788},{"c":125.77,"h":126.6,"l":123.71,"n":9157,"o":125.16,"t":"2026-01-09T05:00:00Z","v":315726,"vw":125.660769},{"c":125.96,"h":126.32,"l":124.36,"n":11326,"o":125.4,"t":"2026-01-12T05:00:00Z","v":465879,"vw":125.718281},{"c":124.29,"h":126.8499,"l":123.61,"n":10654,"o":125.9,"t":"2026-01-13T05:00:00Z","v":316878,"vw":124.450952},{"c":119.99,"h":125.96,"l":119.42,"n":18909,"o":123.83,"t":"2026-01-14T05:00:00Z","v":669350,"vw":121.288393},{"c":119.74,"h":123.3799,"l":119.53,"n":18347,"o":122.38,"t":"2026-01-15T05:00:00Z","v":617854,"vw":120.283553},{"c":116.31,"h":120.5,"l":116.05,"n":18144,"o":119.79,"t":"2026-01-16T05:00:00Z","v":662165,"vw":116.985605},{"c":116.13,"h":117.66,"l":114.66,"n":19897,"o":114.94,"t":"2026-01-20T05:00:00Z","v":757922,"vw":116.315921},{"c":117.92,"h":118.91,"l":113.86,"n":19620,"o":117.77,"t":"2026-01-21T05:00:00Z","v":837756,"vw":116.734565},{"c":118.69,"h":120.5,"l":116.8,"n":12782,"o":119.78,"t":"2026-01-22T05:00:00Z","v":414949,"vw":118.218033},{"c":120.1,"h":120.3,"l":116.82,"n":16694,"o":118.75,"t":"2026-01-23T05:00:00Z","v":797368,"vw":118.722034},{"c":117.57,"h":120.1,"l":115.63,"n":17117,"o":120,"t":"2026-01-26T05:00:00Z","v":940567,"vw":117.544241},{"c":117.64,"h":118.83,"l":115.53,"n":16086,"o":117.86,"t":"2026-01-27T05:00:00Z","v":836169,"vw":116.994353},{"c":118.03,"h":119.34,"l":115.44,"n":14896,"o":118.28,"t":"2026-01-28T05:00:00Z","v":756567,"vw":117.424007},{"c":117.01,"h":117.885,"l":113.6,"n":17500,"o":117.84,"t":"2026-01-29T05:00:00Z","v":855476,"vw":115.866403},{"c":114.82,"h":117.03,"l":114.64,"n":13801,"o":116.28,"t":"2026-01-30T05:00:00Z","v":534159,"vw":115.330958},{"c":118.14,"h":120.645,"l":113.96,"n":16027,"o":114.34,"t":"2026-02-02T05:00:00Z","v":854583,"vw":118.560039},{"c":117.24,"h":119.89,"l":115.85,"n":15356,"o":118.35,"t":"2026-02-03T05:00:00Z","v":797308,"vw":118.037837},{"c":118.44,"h":121.395,"l":116.53,"n":23343,"o":118.69,"t":"2026-02-04T05:00:00Z","v":1337891,"vw":119.220305},{"c":113.05,"h":118.37,"l":112.72,"n":24949,"o":117.17,"t":"2026-02-05T05:00:00Z","v":1508884,"vw":115.315237},{"c":121.11,"h":121.715,"l":113.78,"n":21887,"o":113.78,"t":"2026-02-06T05:00:00Z","v":1190207,"vw":119.451765},{"c":125.71,"h":126.26,"l":120.45,"n":19318,"o":120.81,"t":"2026-02-09T05:00:00Z","v":904733,"vw":125.025323},{"c":129.53,"h":131.32,"l":125.085,"n":24256,"o":125.81,"t":"2026-02-10T05:00:00Z","v":1255029,"vw":129.324005},{"c":132.17,"h":133.06,"l":129.17,"n":14788,"o":130.44,"t":"2026-02-11T05:00:00Z","v":504178,"vw":131.779849},{"c":126.77,"h":134.6,"l":124.945,"n":20208,"o":133.28,"t":"2026-02-12T05:00:00Z","v":940963,"vw":128.693041},{"c":124.9,"h":129.31,"l":124.4,"n":15812,"o":126.02,"t":"2026-02-13T05:00:00Z","v":649149,"vw":125.773007},{"c":119.06,"h":125,"l":118.91,"n":19859,"o":124.38,"t":"2026-02-17T05:00:00Z","v":931839,"vw":120.482661},{"c":119.92,"h":119.96,"l":117.87,"n":19901,"o":118.77,"t":"2026-02-18T05:00:00Z","v":871979,"vw":119.374194},{"c":117.12,"h":121.93,"l":115.96,"n":24123,"o":119.92,"t":"2026-02-19T05:00:00Z","v":1381126,"vw":117.922022},{"c":104.07,"h":118.56,"l":103.345,"n":39214,"o":117.38,"t":"2026-02-20T05:00:00Z","v":1981303,"vw":107.562536},{"c":102.09,"h":104.42,"l":99.65,"n":26068,"o":102.59,"t":"2026-02-23T05:00:00Z","v":1030827,"vw":101.612975},{"c":106.44,"h":108.12,"l":101.96,"n":20195,"o":101.96,"t":"2026-02-24T05:00:00Z","v":976458,"vw":106.586484},{"c":106.06,"h":107.83,"l":105.15,"n":17689,"o":107.83,"t":"2026-02-25T05:00:00Z","v":815511,"vw":106.092717},{"c":107.06,"h":107.4,"l":104.12,"n":13841,"o":106.22,"t":"2026-02-26T05:00:00Z","v":518900,"vw":106.525251},{"c":106.69,"h":107.1,"l":103.92,"n":17360,"o":105.1,"t":"2026-02-27T05:00:00Z","v":758108,"vw":106.411075},{"c":107.6,"h":107.9,"l":103.33,"n":14933,"o":104.11,"t":"2026-03-02T05:00:00Z","v":624414,"vw":106.86877},{"c":103.74,"h":106.505,"l":102,"n":16147,"o":104.43,"t":"2026-03-03T05:00:00Z","v":599811,"vw":103.70491},{"c":101.52,"h":105.53,"l":101.41,"n":14059,"o":104.61,"t":"2026-03-04T05:00:00Z","v":528288,"vw":102.034715},{"c":99.82,"h":101.64,"l":98.74,"n":18389,"o":100.23,"t":"2026-03-05T05:00:00Z","v":841732,"vw":99.77888},{"c":97.03,"h":98.7254,"l":96.4987,"n":13312,"o":97.33,"t":"2026-03-06T05:00:00Z","v":446719,"vw":97.364517},{"c":98.63,"h":98.75,"l":93.5,"n":22406,"o":95.37,"t":"2026-03-09T04:00:00Z","v":939468,"vw":96.741591},{"c":96.65,"h":98.74,"l":96.11,"n":16964,"o":98.71,"t":"2026-03-10T04:00:00Z","v":620770,"vw":96.992847},{"c":98.46,"h":98.6275,"l":96.64,"n":13665,"o":96.82,"t":"2026-03-11T04:00:00Z","v":514870,"vw":97.826502},{"c":94.71,"h":97.44,"l":93.03,"n":24783,"o":96.805,"t":"2026-03-12T04:00:00Z","v":1027948,"vw":94.320856},{"c":94.07,"h":97.16,"l":93.25,"n":15655,"o":95.75,"t":"2026-03-13T04:00:00Z","v":671798,"vw":94.345692},{"c":95.58,"h":96.5,"l":94.77,"n":13006,"o":95.48,"t":"2026-03-16T04:00:00Z","v":546625,"vw":95.515859},{"c":94.05,"h":96.85,"l":93.44,"n":15582,"o":95.44,"t":"2026-03-17T04:00:00Z","v":626439,"vw":94.178597},{"c":95.41,"h":95.55,"l":93.3392,"n":19428,"o":93.43,"t":"2026-03-18T04:00:00Z","v":852412,"vw":94.894365},{"c":95.38,"h":97.24,"l":93.1,"n":18619,"o":93.47,"t":"2026-03-19T04:00:00Z","v":741164,"vw":95.306874},{"c":94.72,"h":95.77,"l":93.985,"n":17546,"o":95.29,"t":"2026-03-20T04:00:00Z","v":1869197,"vw":94.750366},{"c":94.13,"h":97.82,"l":93.655,"n":17608,"o":97.51,"t":"2026-03-23T04:00:00Z","v":607270,"vw":94.877432},{"c":96,"h":96.29,"l":93.09,"n":15038,"o":93.24,"t":"2026-03-24T04:00:00Z","v":535893,"vw":95.687452},{"c":96.83,"h":98.09,"l":95.65,"n":14400,"o":97.29,"t":"2026-03-25T04:00:00Z","v":458400,"vw":96.521726},{"c":93.55,"h":96.51,"l":93.27,"n":14438,"o":95.66,"t":"2026-03-26T04:00:00Z","v":469283,"vw":94.313523},{"c":91.87,"h":92.985,"l":91.32,"n":13801,"o":92.9,"t":"2026-03-27T04:00:00Z","v":371865,"vw":91.98913},{"c":89.13,"h":92.5,"l":87.59,"n":18067,"o":92.5,"t":"2026-03-30T04:00:00Z","v":783146,"vw":88.998693},{"c":91.66,"h":92.08,"l":89.49,"n":17470,"o":90.05,"t":"2026-03-31T04:00:00Z","v":686074,"vw":91.08892},{"c":89.61,"h":93.195,"l":89.28,"n":23572,"o":92.3,"t":"2026-04-01T04:00:00Z","v":845175,"vw":90.218634},{"c":89.72,"h":90.14,"l":86.43,"n":23231,"o":88.28,"t":"2026-04-02T04:00:00Z","v":1136864,"vw":89.274197},{"c":90.97,"h":91.32,"l":89.11,"n":12725,"o":89.97,"t":"2026-04-06T04:00:00Z","v":581974,"vw":90.64147},{"c":91.14,"h":91.34,"l":89.2201,"n":13189,"o":90.22,"t":"2026-04-07T04:00:00Z","v":457396,"vw":90.637139},{"c":93.48,"h":95.54,"l":91.9,"n":16680,"o":94.92,"t":"2026-04-08T04:00:00Z","v":754347,"vw":93.444885},{"c":93.46,"h":94.25,"l":92.455,"n":12167,"o":92.95,"t":"2026-04-09T04:00:00Z","v":401806,"vw":93.254589},{"c":97.22,"h":97.45,"l":93.9754,"n":17733,"o":94.16,"t":"2026-04-10T04:00:00Z","v":625563,"vw":96.797468},{"c":100.52,"h":101.2,"l":95.66,"n":25631,"o":96.77,"t":"2026-04-13T04:00:00Z","v":1498226,"vw":99.905644},{"c":97.13,"h":100.81,"l":96.95,"n":11269,"o":100.71,"t":"2026-04-14T04:00:00Z","v":369045,"vw":97.508383},{"c":98.6,"h":98.91,"l":96.09,"n":13401,"o":96.94,"t":"2026-04-15T04:00:00Z","v":448637,"vw":98.125669},{"c":99.33,"h":100.05,"l":97.74,"n":11147,"o":99.03,"t":"2026-04-16T04:00:00Z","v":361389,"vw":99.046605},{"c":99.55,"h":101.62,"l":99.16,"n":12371,"o":100.54,"t":"2026-04-17T04:00:00Z","v":377309,"vw":100.095057},{"c":99.61,"h":99.7199,"l":97.35,"n":14229,"o":99.5,"t":"2026-04-20T04:00:00Z","v":508872,"vw":98.981564},{"c":99.03,"h":100.5,"l":98.675,"n":13924,"o":99.86,"t":"2026-04-21T04:00:00Z","v":530602,"vw":99.347666},{"c":99.19,"h":100.28,"l":98.84,"n":14055,"o":100.04,"t":"2026-04-22T04:00:00Z","v":515360,"vw":99.400088},{"c":97.78,"h":99.7,"l":96.25,"n":15851,"o":99.13,"t":"2026-04-23T04:00:00Z","v":574177,"vw":97.634457},{"c":99.03,"h":100.75,"l":97.36,"n":15145,"o":99.91,"t":"2026-04-24T04:00:00Z","v":568138,"vw":99.02602},{"c":94.98,"h":99.805,"l":94.115,"n":17299,"o":99.56,"t":"2026-04-27T04:00:00Z","v":683676,"vw":95.445474},{"c":91.23,"h":94,"l":90.18,"n":23037,"o":93.62,"t":"2026-04-28T04:00:00Z","v":992947,"vw":91.342582},{"c":89.63,"h":91.89,"l":87.6,"n":27169,"o":90.9,"t":"2026-04-29T04:00:00Z","v":1352063,"vw":89.477619},{"c":87.09,"h":90.49,"l":83.64,"n":43605,"o":88.845,"t":"2026-04-30T04:00:00Z","v":3041992,"vw":86.561038},{"c":96.39,"h":99.01,"l":91.165,"n":54030,"o":94.555,"t":"2026-05-01T04:00:00Z","v":3544546,"vw":95.407603},{"c":96.56,"h":98.66,"l":91.4,"n":29264,"o":96.83,"t":"2026-05-04T04:00:00Z","v":1525941,"vw":96.036962},{"c":98.45,"h":101.55,"l":96.395,"n":34392,"o":96.6,"t":"2026-05-05T04:00:00Z","v":2324570,"vw":98.504725},{"c":93.98,"h":98.5,"l":93,"n":23925,"o":98.5,"t":"2026-05-06T04:00:00Z","v":1327703,"vw":94.10699},{"c":92.74,"h":95.495,"l":91.73,"n":19344,"o":94.595,"t":"2026-05-07T04:00:00Z","v":1055178,"vw":93.005497},{"c":91.75,"h":93.25,"l":90.5,"n":18974,"o":93.25,"t":"2026-05-08T04:00:00Z","v":917412,"vw":91.527131},{"c":90.84,"h":93.88,"l":90.57,"n":16176,"o":92.5,"t":"2026-05-11T04:00:00Z","v":712444,"vw":91.509746},{"c":92.19,"h":96.03,"l":91.705,"n":20384,"o":93.75,"t":"2026-05-12T04:00:00Z","v":977436,"vw":92.827443},{"c":90.79,"h":93.998,"l":90.01,"n":23123,"o":93.62,"t":"2026-05-13T04:00:00Z","v":1182248,"vw":91.34004},{"c":92.49,"h":93.09,"l":90.51,"n":20058,"o":91.65,"t":"2026-05-14T04:00:00Z","v":756853,"vw":92.233054},{"c":92.64,"h":93.81,"l":90.54,"n":21217,"o":90.91,"t":"2026-05-15T04:00:00Z","v":949160,"vw":92.489104},{"c":89.4,"h":94.39,"l":88.64,"n":19122,"o":92.77,"t":"2026-05-18T04:00:00Z","v":782128,"vw":89.836822},{"c":87.61,"h":90.7199,"l":87.4,"n":15921,"o":89.39,"t":"2026-05-19T04:00:00Z","v":731014,"vw":88.472209},{"c":90.66,"h":91.16,"l":87.295,"n":17645,"o":87.71,"t":"2026-05-20T04:00:00Z","v":650321,"vw":89.853298},{"c":91.57,"h":92.19,"l":88.27,"n":14275,"o":90,"t":"2026-05-21T04:00:00Z","v":609630,"vw":91.196493},{"c":94.31,"h":94.7299,"l":91.82,"n":13682,"o":91.82,"t":"2026-05-22T04:00:00Z","v":563186,"vw":94.152546},{"c":93.37,"h":96.48,"l":92.89,"n":17368,"o":95.72,"t":"2026-05-26T04:00:00Z","v":744220,"vw":93.764004},{"c":91.8,"h":94.7,"l":91.695,"n":15068,"o":94.68,"t":"2026-05-27T04:00:00Z","v":598871,"vw":92.139522},{"c":94.15,"h":94.91,"l":91.5,"n":15266,"o":91.81,"t":"2026-05-28T04:00:00Z","v":574636,"vw":94.002213},{"c":92.12,"h":96.13,"l":91.65,"n":11943,"o":94.32,"t":"2026-05-29T04:00:00Z","v":806065,"vw":92.871063},{"c":95.34,"h":95.51,"l":92.05,"n":20046,"o":92.25,"t":"2026-06-01T04:00:00Z","v":867209,"vw":94.575398},{"c":93.79,"h":97,"l":93.15,"n":17085,"o":96.62,"t":"2026-06-02T04:00:00Z","v":633243,"vw":94.010788},{"c":90.84,"h":94.11,"l":90.2201,"n":15161,"o":93.8,"t":"2026-06-03T04:00:00Z","v":559932,"vw":91.153166},{"c":90.2,"h":91.32,"l":89.455,"n":17224,"o":90.12,"t":"2026-06-04T04:00:00Z","v":740760,"vw":90.318723},{"c":86.11,"h":89.2066,"l":85.76,"n":18510,"o":88.85,"t":"2026-06-05T04:00:00Z","v":642483,"vw":86.788036},{"c":88.82,"h":89.19,"l":86.25,"n":16204,"o":87.75,"t":"2026-06-08T04:00:00Z","v":1012740,"vw":88.679317},{"c":89.32,"h":90.375,"l":85.59,"n":18804,"o":88.97,"t":"2026-06-09T04:00:00Z","v":693012,"vw":88.668802},{"c":87.57,"h":91.81,"l":87.33,"n":15035,"o":88.09,"t":"2026-06-10T04:00:00Z","v":594454,"vw":88.678307},{"c":89.88,"h":90,"l":86.58,"n":16196,"o":88.25,"t":"2026-06-11T04:00:00Z","v":607940,"vw":88.810869},{"c":91.46,"h":92.19,"l":89.165,"n":13735,"o":89.88,"t":"2026-06-12T04:00:00Z","v":496214,"vw":91.283871},{"c":92.97,"h":94.11,"l":92.5,"n":16445,"o":93.24,"t":"2026-06-15T04:00:00Z","v":635909,"vw":93.244209},{"c":89.6,"h":92.705,"l":89.525,"n":15209,"o":92,"t":"2026-06-16T04:00:00Z","v":599443,"vw":90.071139},{"c":84.52,"h":91.52,"l":84.41,"n":20868,"o":90.26,"t":"2026-06-17T04:00:00Z","v":1082863,"vw":87.501268},{"c":88.94,"h":89.455,"l":85.915,"n":18342,"o":86.17,"t":"2026-06-18T04:00:00Z","v":1930842,"vw":88.730024},{"c":91.21,"h":91.46,"l":87.83,"n":16826,"o":88.56,"t":"2026-06-22T04:00:00Z","v":723042,"vw":90.329072},{"c":85.6,"h":91.19,"l":85.17,"n":16881,"o":89.83,"t":"2026-06-23T04:00:00Z","v":640349,"vw":86.972481},{"c":87.56,"h":88.22,"l":84.91,"n":18627,"o":86.29,"t":"2026-06-24T04:00:00Z","v":584531,"vw":87.169353},{"c":87.54,"h":90.63,"l":86.39,"n":17425,"o":89.7,"t":"2026-06-25T04:00:00Z","v":707104,"vw":87.907227},{"c":87.16,"h":88.16,"l":85,"n":18581,"o":85.5,"t":"2026-06-26T04:00:00Z","v":1204703,"vw":87.169583},{"c":86.25,"h":87.18,"l":84.46,"n":18406,"o":86.32,"t":"2026-06-29T04:00:00Z","v":775099,"vw":86.04343},{"c":86.59,"h":87.4485,"l":85.53,"n":13277,"o":86.51,"t":"2026-06-30T04:00:00Z","v":520569,"vw":86.610663},{"c":83.05,"h":87.865,"l":82.83,"n":15989,"o":86.58,"t":"2026-07-01T04:00:00Z","v":654364,"vw":84.705467},{"c":78.7,"h":84.98,"l":77.15,"n":21299,"o":83.28,"t":"2026-07-02T04:00:00Z","v":851961,"vw":79.203867},{"c":80.52,"h":83.15,"l":79.205,"n":18822,"o":79.89,"t":"2026-07-06T04:00:00Z","v":992394,"vw":81.251536},{"c":79.77,"h":80.59,"l":77.8,"n":16375,"o":78.68,"t":"2026-07-07T04:00:00Z","v":654539,"vw":79.590526},{"c":79.68,"h":80.5807,"l":78.6401,"n":14053,"o":79,"t":"2026-07-08T04:00:00Z","v":837783,"vw":79.741992},{"c":80.15,"h":81.8,"l":78.99,"n":15869,"o":80.32,"t":"2026-07-09T04:00:00Z","v":634469,"vw":80.40333},{"c":81.04,"h":82.84,"l":80.22,"n":17901,"o":80.5,"t":"2026-07-10T04:00:00Z","v":843267,"vw":80.998267},{"c":77.94,"h":80.89,"l":77.8,"n":16118,"o":80.75,"t":"2026-07-13T04:00:00Z","v":573024,"vw":78.25683},{"c":78.65,"h":79.82,"l":77.77,"n":14810,"o":79.35,"t":"2026-07-14T04:00:00Z","v":697888,"vw":78.828413},{"c":79.58,"h":80.1,"l":78.1,"n":13106,"o":79.75,"t":"2026-07-15T04:00:00Z","v":541705,"vw":79.23081},{"c":79.69,"h":79.85,"l":78.51,"n":15282,"o":78.67,"t":"2026-07-16T04:00:00Z","v":549370,"vw":79.332353},{"c":80.18,"h":80.895,"l":77.5,"n":16819,"o":78.07,"t":"2026-07-17T04:00:00Z","v":672414,"vw":79.83853},{"c":81.54,"h":81.98,"l":79.4,"n":18293,"o":80.5,"t":"2026-07-20T04:00:00Z","v":814177,"vw":81.275871},{"c":82.18,"h":82.32,"l":80.2,"n":14222,"o":81.88,"t":"2026-07-21T04:00:00Z","v":540047,"vw":81.668227},{"c":81.59,"h":83,"l":81.14,"n":12107,"o":81.36,"t":"2026-07-22T04:00:00Z","v":415456,"vw":81.822199},{"c":79.42,"h":81.19,"l":78.97,"n":17383,"o":80.23,"t":"2026-07-23T04:00:00Z","v":665710,"vw":79.585298},{"c":79.27,"h":80.075,"l":78.5,"n":14390,"o":79.45,"t":"2026-07-24T04:00:00Z","v":488015,"vw":79.190416},{"c":81.55,"h":81.77,"l":79.21,"n":12477,"o":79.56,"t":"2026-07-27T04:00:00Z","v":517555,"vw":81.019622},{"c":82.29,"h":83.58,"l":79.765,"n":19827,"o":80.37,"t":"2026-07-28T04:00:00Z","v":980655,"vw":82.15231},{"c":80.16,"h":81.97,"l":78.95,"n":25692,"o":81.05,"t":"2026-07-29T04:00:00Z","v":1028938,"vw":80.285576},{"c":80.36,"h":82.39,"l":79.03,"n":24365,"o":81.66,"t":"2026-07-30T04:00:00Z","v":1234436,"vw":80.340553},{"c":80.16,"h":81.9,"l":76.42,"n":32742,"o":79,"t":"2026-07-31T04:00:00Z","v":1675438,"vw":79.574769},{"c":79.78,"h":82.455,"l":79.475,"n":17194,"o":80.42,"t":"2026-08-03T04:00:00Z","v":687506,"vw":80.212318},{"c":86.22,"h":86.34,"l":80.069,"n":20956,"o":80.9,"t":"2026-08-04T04:00:00Z","v":895602,"vw":85.158629},{"c":85.93,"h":86.97,"l":84.19,"n":15702,"o":86.01,"t":"2026-08-05T04:00:00Z","v":614758,"vw":85.783969},{"c":87.25,"h":87.99,"l":85.015,"n":14937,"o":85.9,"t":"2026-08-06T04:00:00Z","v":774643,"vw":87.218138},{"c":91.19,"h":91.35,"l":88.625,"n":16222,"o":88.65,"t":"2026-08-07T04:00:00Z","v":650176,"vw":90.805974},{"c":90.54,"h":91.48,"l":89.315,"n":14873,"o":91.14,"t":"2026-08-10T04:00:00Z","v":477632,"vw":90.337502},{"c":94.04,"h":94.38,"l":90.42,"n":19314,"o":91.21,"t":"2026-08-11T04:00:00Z","v":760572,"vw":93.336946},{"c":92.01,"h":94.41,"l":91.43,"n":18120,"o":94.19,"t":"2026-08-12T04:00:00Z","v":827352,"vw":92.28023},{"c":90.96,"h":92.48,"l":89.6169,"n":20506,"o":91.72,"t":"2026-08-13T04:00:00Z","v":877735,"vw":90.743004},{"c":88.92,"h":91.63,"l":87.62,"n":16636,"o":90.72,"t":"2026-08-14T04:00:00Z","v":654071,"vw":89.063224},{"c":86.64,"h":89,"l":85.99,"n":18763,"o":88.92,"t":"2026-08-17T04:00:00Z","v":696491,"vw":86.929595},{"c":84.45,"h":86.08,"l":84.2,"n":14203,"o":85.1,"t":"2026-08-18T04:00:00Z","v":519653,"vw":84.827781},{"c":86.54,"h":87.3399,"l":85.2,"n":16080,"o":85.87,"t":"2026-08-19T04:00:00Z","v":720056,"vw":86.647759},{"c":86.5,"h":86.94,"l":84.82,"n":13157,"o":85.76,"t":"2026-08-20T04:00:00Z","v":540114,"vw":86.396561},{"c":85.84,"h":87.18,"l":85,"n":14187,"o":86.36,"t":"2026-08-21T04:00:00Z","v":654067,"vw":86.097141},{"c":84.71,"h":85.56,"l":83.97,"n":14712,"o":85.46,"t":"2026-08-24T04:00:00Z","v":612727,"vw":84.78441},{"c":89.38,"h":90.05,"l":84.405,"n":20163,"o":85.33,"t":"2026-08-25T04:00:00Z","v":1311744,"vw":86.577708},{"c":86.84,"h":90.48,"l":86.11,"n":20637,"o":89.52,"t":"2026-08-26T04:00:00Z","v":783064,"vw":87.164831},{"c":84.85,"h":88.26,"l":83.56,"n":18088,"o":88.14,"t":"2026-08-27T04:00:00Z","v":751263,"vw":85.149282},{"c":82.98,"h":85.73,"l":82.92,"n":12266,"o":85.02,"t":"2026-08-28T04:00:00Z","v":491377,"vw":83.577642},{"c":83.17,"h":84.185,"l":81.23,"n":17132,"o":83.28,"t":"2026-08-31T04:00:00Z","v":901282,"vw":82.944931},{"c":82.41,"h":84.46,"l":81.4,"n":17543,"o":82.03,"t":"2026-09-01T04:00:00Z","v":769702,"vw":82.94392},{"c":83.56,"h":84.655,"l":82.4,"n":15436,"o":82.4,"t":"2026-09-02T04:00:00Z","v":564821,"vw":83.709526},{"c":82.64,"h":84.715,"l":81.29,"n":17083,"o":83.29,"t":"2026-09-03T04:00:00Z","v":705879,"vw":82.240752},{"c":82.335,"h":83.22,"l":81.68,"n":14745,"o":82.97,"t":"2026-09-04T04:00:00Z","v":483000,"vw":82.400213},{"c":82.3,"h":83,"l":81.25,"n":15337,"o":82.67,"t":"2026-09-08T04:00:00Z","v":660142,"vw":82.199295},{"c":79.91,"h":83.25,"l":79.84,"n":17511,"o":82.17,"t":"2026-09-09T04:00:00Z","v":755427,"vw":80.480769},{"c":81.16,"h":81.99,"l":77.88,"n":20655,"o":78.76,"t":"2026-09-10T04:00:00Z","v":852590,"vw":80.575708},{"c":83.56,"h":84.33,"l":81.02,"n":19580,"o":81.47,"t":"2026-09-11T04:00:00Z","v":987547,"vw":83.385515},{"c":76.62,"h":82.955,"l":75.89,"n":25623,"o":82.1,"t":"2026-09-14T04:00:00Z","v":1264925,"vw":77.970823},{"c":77.89,"h":78.265,"l":75.77,"n":22846,"o":77.1,"t":"2026-09-15T04:00:00Z","v":1151820,"vw":77.279892},{"c":76.305,"h":79.085,"l":75.49,"n":18844,"o":78.28,"t":"2026-09-16T04:00:00Z","v":734934,"vw":77.107661},{"c":77.33,"h":77.59,"l":75.49,"n":18701,"o":77.55,"t":"2026-09-17T04:00:00Z","v":644806,"vw":76.960403},{"c":78.3,"h":78.4,"l":76.4567,"n":15222,"o":77.45,"t":"2026-09-18T04:00:00Z","v":2134209,"vw":78.107902},{"c":77.98,"h":79.164,"l":77.09,"n":16697,"o":78.96,"t":"2026-09-21T04:00:00Z","v":610301,"vw":78.255784},{"c":78.12,"h":78.68,"l":77,"n":13939,"o":78.36,"t":"2026-09-22T04:00:00Z","v":565504,"vw":78.119418},{"c":76.71,"h":78.46,"l":76.38,"n":15647,"o":78.46,"t":"2026-09-23T04:00:00Z","v":540048,"vw":76.941929},{"c":73.44,"h":76.62,"l":73.23,"n":16224,"o":76.24,"t":"2026-09-24T04:00:00Z","v":598742,"vw":73.968599},{"c":77.39,"h":77.51,"l":73.31,"n":16715,"o":73.62,"t":"2026-09-25T04:00:00Z","v":651047,"vw":76.483004},{"c":75.47,"h":77,"l":75.01,"n":12089,"o":77,"t":"2026-09-28T04:00:00Z","v":402823,"vw":75.600911},{"c":76.16,"h":76.83,"l":75.345,"n":14108,"o":75.96,"t":"2026-09-29T04:00:00Z","v":566343,"vw":76.051665},{"c":77.04,"h":77.44,"l":75.65,"n":12150,"o":76.58,"t":"2026-09-30T04:00:00Z","v":416251,"vw":76.851436},{"c":77.39,"h":78.2112,"l":76.17,"n":15668,"o":77.09,"t":"2026-10-01T04:00:00Z","v":440843,"vw":77.257297},{"c":80.37,"h":81.15,"l":77.78,"n":14555,"o":78.69,"t":"2026-10-02T04:00:00Z","v":621376,"vw":79.832234},{"c":79.8,"h":80.19,"l":78.83,"n":12416,"o":80.13,"t":"2026-10-05T04:00:00Z","v":735595,"vw":79.755221},{"c":79.66,"h":80.77,"l":79.51,"n":12078,"o":80.77,"t":"2026-10-06T04:00:00Z","v":465355,"vw":79.958538},{"c":77.22,"h":79.56,"l":74.65,"n":19688,"o":78.57,"t":"2026-10-07T04:00:00Z","v":1338706,"vw":76.886336},{"c":72.9,"h":74.84,"l":71.71,"n":19608,"o":74.74,"t":"2026-10-08T04:00:00Z","v":1080807,"vw":72.922919},{"c":74.96,"h":75.26,"l":70.77,"n":17527,"o":72.81,"t":"2026-10-09T04:00:00Z","v":765249,"vw":74.187025},{"c":75.1,"h":75.99,"l":73.89,"n":14454,"o":74.38,"t":"2026-10-12T04:00:00Z","v":503151,"vw":75.153063},{"c":75.66,"h":75.99,"l":74.67,"n":13972,"o":74.69,"t":"2026-10-13T04:00:00Z","v":483383,"vw":75.542481},{"c":74.95,"h":75.68,"l":74.42,"n":12882,"o":75.24,"t":"2026-10-14T04:00:00Z","v":454701,"vw":75.025151},{"c":78.41,"h":78.54,"l":74.08,"n":18307,"o":74.08,"t":"2026-10-15T04:00:00Z","v":859707,"vw":77.40319},{"c":77.95,"h":80.63,"l":77.315,"n":19317,"o":78.2,"t":"2026-10-16T04:00:00Z","v":995782,"vw":78.514384}],"volatilityBars":[{"c":82.7,"h":82.7,"l":82.33,"n":36,"o":82.33,"t":"2026-09-08T09:30:00Z","v":1169,"vw":82.418305},{"c":81.46,"h":83,"l":81.25,"n":366,"o":82.67,"t":"2026-09-08T13:30:00Z","v":13273,"vw":82.185942},{"c":81.285,"h":81.8014,"l":81.28,"n":243,"o":81.57,"t":"2026-09-08T13:45:00Z","v":8669,"vw":81.521398},{"c":81.67,"h":81.9,"l":81.28,"n":206,"o":81.28,"t":"2026-09-08T14:00:00Z","v":9464,"vw":81.588288},{"c":82.14,"h":82.225,"l":81.475,"n":339,"o":81.515,"t":"2026-09-08T14:15:00Z","v":22403,"vw":82.02322},{"c":81.42,"h":82.175,"l":81.41,"n":338,"o":82.14,"t":"2026-09-08T14:30:00Z","v":11410,"vw":81.902347},{"c":82.035,"h":82.14,"l":81.57,"n":288,"o":81.57,"t":"2026-09-08T14:45:00Z","v":8836,"vw":81.844053},{"c":82.16,"h":82.17,"l":81.995,"n":302,"o":82.03,"t":"2026-09-08T15:00:00Z","v":9432,"vw":82.064504},{"c":82.625,"h":82.78,"l":82.15,"n":448,"o":82.15,"t":"2026-09-08T15:15:00Z","v":16698,"vw":82.612005},{"c":82.4124,"h":82.735,"l":82.27,"n":412,"o":82.63,"t":"2026-09-08T15:30:00Z","v":18791,"vw":82.575874},{"c":82.345,"h":82.55,"l":82.18,"n":448,"o":82.465,"t":"2026-09-08T15:45:00Z","v":14248,"vw":82.387017},{"c":82.065,"h":82.49,"l":82.065,"n":326,"o":82.32,"t":"2026-09-08T16:00:00Z","v":9995,"vw":82.263136},{"c":81.92,"h":82.145,"l":81.92,"n":287,"o":82.08,"t":"2026-09-08T16:15:00Z","v":9972,"vw":82.060691},{"c":81.55,"h":81.725,"l":81.5,"n":225,"o":81.725,"t":"2026-09-08T16:30:00Z","v":9104,"vw":81.578038},{"c":81.585,"h":81.765,"l":81.4501,"n":227,"o":81.56,"t":"2026-09-08T16:45:00Z","v":6269,"vw":81.645562},{"c":81.935,"h":82.08,"l":81.71,"n":400,"o":81.74,"t":"2026-09-08T17:00:00Z","v":14487,"vw":81.884599},{"c":81.69,"h":81.96,"l":81.55,"n":235,"o":81.95,"t":"2026-09-08T17:15:00Z","v":8534,"vw":81.837109},{"c":81.325,"h":81.74,"l":81.304,"n":398,"o":81.62,"t":"2026-09-08T17:30:00Z","v":16396,"vw":81.571974},{"c":81.79,"h":81.87,"l":81.28,"n":542,"o":81.32,"t":"2026-09-08T17:45:00Z","v":15828,"vw":81.670694},{"c":82.1,"h":82.17,"l":81.675,"n":502,"o":81.81,"t":"2026-09-08T18:00:00Z","v":15923,"vw":81.910761},{"c":82.14,"h":82.2605,"l":82.0934,"n":359,"o":82.0934,"t":"2026-09-08T18:15:00Z","v":14565,"vw":82.19575},{"c":82.205,"h":82.29,"l":81.91,"n":565,"o":82.09,"t":"2026-09-08T18:30:00Z","v":16713,"vw":82.11411},{"c":82.175,"h":82.27,"l":82.03,"n":868,"o":82.27,"t":"2026-09-08T18:45:00Z","v":37746,"vw":82.150305},{"c":82.7,"h":82.845,"l":82.105,"n":917,"o":82.125,"t":"2026-09-08T19:00:00Z","v":54186,"vw":82.314633},{"c":82.54,"h":82.97,"l":82.53,"n":816,"o":82.79,"t":"2026-09-08T19:15:00Z","v":24688,"vw":82.77017},{"c":82.45,"h":82.54,"l":82.38,"n":927,"o":82.54,"t":"2026-09-08T19:30:00Z","v":32416,"vw":82.477989},{"c":82.26,"h":82.49,"l":82.115,"n":2850,"o":82.485,"t":"2026-09-08T19:45:00Z","v":107216,"vw":82.302457},{"c":82.3,"h":82.3,"l":82.3,"n":32,"o":82.3,"t":"2026-09-08T20:00:00Z","v":94297,"vw":82.3},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-09-08T21:45:00Z","v":250,"vw":82.53},{"c":81.7,"h":81.7,"l":81.34,"n":11,"o":81.34,"t":"2026-09-09T11:30:00Z","v":326,"vw":81.509157},{"c":81.88,"h":83.25,"l":81.785,"n":425,"o":82.17,"t":"2026-09-09T13:30:00Z","v":17983,"vw":82.288102},{"c":81.49,"h":81.885,"l":81.32,"n":293,"o":81.88,"t":"2026-09-09T13:45:00Z","v":7866,"vw":81.699444},{"c":81.545,"h":81.815,"l":81.38,"n":501,"o":81.5,"t":"2026-09-09T14:00:00Z","v":15069,"vw":81.617978},{"c":81.28,"h":81.545,"l":81.18,"n":624,"o":81.545,"t":"2026-09-09T14:15:00Z","v":18080,"vw":81.298396},{"c":80.99,"h":81.4159,"l":80.99,"n":443,"o":81.28,"t":"2026-09-09T14:30:00Z","v":10115,"vw":81.132765},{"c":81.08,"h":81.1,"l":80.715,"n":571,"o":81,"t":"2026-09-09T14:45:00Z","v":14508,"vw":80.876045},{"c":80.58,"h":81.225,"l":80.525,"n":429,"o":81.1883,"t":"2026-09-09T15:00:00Z","v":10332,"vw":80.968347},{"c":80.085,"h":80.77,"l":80.04,"n":500,"o":80.77,"t":"2026-09-09T15:15:00Z","v":19063,"vw":80.29531},{"c":80.68,"h":80.68,"l":80.1,"n":500,"o":80.1,"t":"2026-09-09T15:30:00Z","v":12854,"vw":80.363044},{"c":80.41,"h":80.73,"l":80.355,"n":339,"o":80.64,"t":"2026-09-09T15:45:00Z","v":9375,"vw":80.568043},{"c":80.15,"h":80.385,"l":80.05,"n":447,"o":80.38,"t":"2026-09-09T16:00:00Z","v":13912,"vw":80.186639},{"c":80.32,"h":80.34,"l":80.155,"n":372,"o":80.165,"t":"2026-09-09T16:15:00Z","v":17411,"vw":80.27348},{"c":80.39,"h":80.55,"l":80.275,"n":399,"o":80.37,"t":"2026-09-09T16:30:00Z","v":13355,"vw":80.39682},{"c":80.36,"h":80.48,"l":80.3,"n":312,"o":80.42,"t":"2026-09-09T16:45:00Z","v":11698,"vw":80.402904},{"c":80.49,"h":80.49,"l":80.345,"n":384,"o":80.345,"t":"2026-09-09T17:00:00Z","v":12757,"vw":80.418529},{"c":80.545,"h":80.56,"l":80.36,"n":358,"o":80.5,"t":"2026-09-09T17:15:00Z","v":12663,"vw":80.49496},{"c":80.465,"h":80.5463,"l":80.24,"n":444,"o":80.545,"t":"2026-09-09T17:30:00Z","v":15333,"vw":80.372154},{"c":80.435,"h":80.47,"l":80.35,"n":365,"o":80.46,"t":"2026-09-09T17:45:00Z","v":12939,"vw":80.427218},{"c":80.905,"h":80.93,"l":80.435,"n":890,"o":80.435,"t":"2026-09-09T18:00:00Z","v":68679,"vw":80.807576},{"c":80.96,"h":81.056,"l":80.83,"n":631,"o":80.905,"t":"2026-09-09T18:15:00Z","v":34678,"vw":80.913472},{"c":81.19,"h":81.21,"l":80.87,"n":528,"o":80.87,"t":"2026-09-09T18:30:00Z","v":19989,"vw":81.101729},{"c":80.76,"h":81.13,"l":80.73,"n":739,"o":81.13,"t":"2026-09-09T18:45:00Z","v":29468,"vw":80.960692},{"c":80.345,"h":80.84,"l":80.345,"n":895,"o":80.73,"t":"2026-09-09T19:00:00Z","v":38939,"vw":80.715008},{"c":80.315,"h":80.44,"l":80.16,"n":590,"o":80.25,"t":"2026-09-09T19:15:00Z","v":19211,"vw":80.363137},{"c":80.135,"h":80.43,"l":80.1275,"n":1111,"o":80.281,"t":"2026-09-09T19:30:00Z","v":42129,"vw":80.31487},{"c":79.87,"h":80.25,"l":79.84,"n":3103,"o":80.175,"t":"2026-09-09T19:45:00Z","v":135178,"vw":79.99963},{"c":79.91,"h":79.91,"l":79.91,"n":43,"o":79.91,"t":"2026-09-09T20:00:00Z","v":107105,"vw":79.91},{"c":78.765,"h":79,"l":78.56,"n":257,"o":78.76,"t":"2026-09-10T13:30:00Z","v":20297,"vw":78.71869},{"c":78.49,"h":78.82,"l":78.42,"n":409,"o":78.73,"t":"2026-09-10T13:45:00Z","v":18310,"vw":78.590534},{"c":78.075,"h":78.71,"l":77.98,"n":495,"o":78.49,"t":"2026-09-10T14:00:00Z","v":22630,"vw":78.34991},{"c":78.48,"h":78.59,"l":77.88,"n":512,"o":78,"t":"2026-09-10T14:15:00Z","v":14103,"vw":78.195746},{"c":78.45,"h":78.6,"l":78.33,"n":349,"o":78.33,"t":"2026-09-10T14:30:00Z","v":9080,"vw":78.506521},{"c":78.61,"h":78.61,"l":78.175,"n":591,"o":78.4,"t":"2026-09-10T14:45:00Z","v":25713,"vw":78.51813},{"c":78.7,"h":78.76,"l":78.22,"n":666,"o":78.565,"t":"2026-09-10T15:00:00Z","v":28578,"vw":78.600941},{"c":79.14,"h":79.29,"l":78.685,"n":728,"o":78.69,"t":"2026-09-10T15:15:00Z","v":21243,"vw":78.949111},{"c":79.81,"h":79.95,"l":78.99,"n":830,"o":79.15,"t":"2026-09-10T15:30:00Z","v":35515,"vw":79.510588},{"c":80.47,"h":80.47,"l":79.71,"n":561,"o":79.71,"t":"2026-09-10T15:45:00Z","v":17993,"vw":79.964749},{"c":80.655,"h":80.755,"l":80.34,"n":916,"o":80.38,"t":"2026-09-10T16:00:00Z","v":57092,"vw":80.501334},{"c":81,"h":81.235,"l":80.67,"n":826,"o":80.67,"t":"2026-09-10T16:15:00Z","v":25131,"vw":80.98804},{"c":81.41,"h":81.5,"l":80.78,"n":758,"o":80.93,"t":"2026-09-10T16:30:00Z","v":29817,"vw":81.161273},{"c":81.64,"h":81.8,"l":81.4005,"n":641,"o":81.41,"t":"2026-09-10T16:45:00Z","v":29891,"vw":81.529818},{"c":81.33,"h":81.61,"l":81.32,"n":318,"o":81.61,"t":"2026-09-10T17:00:00Z","v":10107,"vw":81.454534},{"c":81.39,"h":81.52,"l":81.26,"n":519,"o":81.41,"t":"2026-09-10T17:15:00Z","v":17697,"vw":81.365731},{"c":81.86,"h":81.88,"l":81.2,"n":845,"o":81.31,"t":"2026-09-10T17:30:00Z","v":36434,"vw":81.507063},{"c":81.845,"h":81.98,"l":81.68,"n":526,"o":81.72,"t":"2026-09-10T17:45:00Z","v":19856,"vw":81.800056},{"c":81.24,"h":81.99,"l":81.16,"n":799,"o":81.84,"t":"2026-09-10T18:00:00Z","v":28377,"vw":81.530046},{"c":80.92,"h":81.27,"l":80.7775,"n":589,"o":81.23,"t":"2026-09-10T18:15:00Z","v":25451,"vw":80.945478},{"c":80.74,"h":80.78,"l":80.4597,"n":453,"o":80.78,"t":"2026-09-10T18:30:00Z","v":15064,"vw":80.615146},{"c":81.38,"h":81.38,"l":80.72,"n":774,"o":80.72,"t":"2026-09-10T18:45:00Z","v":30978,"vw":81.02563},{"c":81.52,"h":81.56,"l":81.22,"n":767,"o":81.43,"t":"2026-09-10T19:00:00Z","v":39452,"vw":81.413295},{"c":81.35,"h":81.86,"l":81.34,"n":957,"o":81.53,"t":"2026-09-10T19:15:00Z","v":38577,"vw":81.600151},{"c":81.28,"h":81.495,"l":81.24,"n":998,"o":81.36,"t":"2026-09-10T19:30:00Z","v":34449,"vw":81.366193},{"c":81.16,"h":81.37,"l":80.941,"n":2932,"o":81.275,"t":"2026-09-10T19:45:00Z","v":91921,"vw":81.148996},{"c":81.16,"h":81.16,"l":81.16,"n":41,"o":81.16,"t":"2026-09-10T20:00:00Z","v":92963,"vw":81.16},{"c":81.14,"h":81.14,"l":81.14,"n":2,"o":81.14,"t":"2026-09-11T08:00:00Z","v":196,"vw":81.14},{"c":82.98,"h":82.99,"l":81.46,"n":262,"o":81.47,"t":"2026-09-11T13:30:00Z","v":12775,"vw":82.084323},{"c":82.81,"h":83.33,"l":82.27,"n":273,"o":83.055,"t":"2026-09-11T13:45:00Z","v":18563,"vw":82.70023},{"c":81.5,"h":82.36,"l":81.02,"n":256,"o":81.9901,"t":"2026-09-11T14:00:00Z","v":31137,"vw":81.404146},{"c":82.905,"h":82.905,"l":81.435,"n":363,"o":81.445,"t":"2026-09-11T14:15:00Z","v":12565,"vw":81.993032},{"c":82.45,"h":82.905,"l":82.2506,"n":297,"o":82.89,"t":"2026-09-11T14:30:00Z","v":10200,"vw":82.539972},{"c":82.93,"h":82.98,"l":82.435,"n":460,"o":82.52,"t":"2026-09-11T14:45:00Z","v":14145,"vw":82.737479},{"c":82.505,"h":82.85,"l":82.455,"n":345,"o":82.85,"t":"2026-09-11T15:00:00Z","v":8985,"vw":82.689654},{"c":82.64,"h":82.87,"l":82.54,"n":1119,"o":82.63,"t":"2026-09-11T15:15:00Z","v":44425,"vw":82.691056},{"c":82.8,"h":83.145,"l":82.28,"n":1007,"o":82.56,"t":"2026-09-11T15:30:00Z","v":57475,"vw":82.710072},{"c":83.06,"h":83.24,"l":82.615,"n":598,"o":82.615,"t":"2026-09-11T15:45:00Z","v":25672,"vw":82.989225},{"c":83.8,"h":83.875,"l":82.925,"n":803,"o":83.05,"t":"2026-09-11T16:00:00Z","v":39294,"vw":83.404176},{"c":83.87,"h":83.91,"l":83.4,"n":743,"o":83.66,"t":"2026-09-11T16:15:00Z","v":35910,"vw":83.669045},{"c":83.73,"h":84.13,"l":83.67,"n":629,"o":83.8017,"t":"2026-09-11T16:30:00Z","v":36241,"vw":83.921987},{"c":83.99,"h":84.15,"l":83.84,"n":504,"o":83.9225,"t":"2026-09-11T16:45:00Z","v":15369,"vw":83.989371},{"c":83.985,"h":84.06,"l":83.82,"n":557,"o":83.99,"t":"2026-09-11T17:00:00Z","v":24478,"vw":83.923311},{"c":84.19,"h":84.25,"l":83.91,"n":551,"o":83.99,"t":"2026-09-11T17:15:00Z","v":18670,"vw":84.068705},{"c":83.83,"h":84.185,"l":83.83,"n":720,"o":84.185,"t":"2026-09-11T17:30:00Z","v":31151,"vw":84.029129},{"c":83.86,"h":83.98,"l":83.78,"n":487,"o":83.91,"t":"2026-09-11T17:45:00Z","v":16360,"vw":83.890394},{"c":83.87,"h":83.9,"l":83.49,"n":1019,"o":83.73,"t":"2026-09-11T18:00:00Z","v":67877,"vw":83.720701},{"c":83.63,"h":84.33,"l":83.58,"n":1059,"o":83.73,"t":"2026-09-11T18:15:00Z","v":51874,"vw":83.992645},{"c":83.7,"h":83.7,"l":83.46,"n":516,"o":83.645,"t":"2026-09-11T18:30:00Z","v":23274,"vw":83.61576},{"c":84.035,"h":84.05,"l":83.695,"n":607,"o":83.72,"t":"2026-09-11T18:45:00Z","v":25786,"vw":83.851385},{"c":83.395,"h":84.11,"l":83.395,"n":822,"o":84.035,"t":"2026-09-11T19:00:00Z","v":39679,"vw":83.843534},{"c":83.6,"h":83.79,"l":83.27,"n":881,"o":83.465,"t":"2026-09-11T19:15:00Z","v":43895,"vw":83.544944},{"c":83.37,"h":83.69,"l":83.36,"n":1263,"o":83.6,"t":"2026-09-11T19:30:00Z","v":54881,"vw":83.548045},{"c":83.595,"h":83.775,"l":83.28,"n":2449,"o":83.405,"t":"2026-09-11T19:45:00Z","v":109741,"vw":83.506295},{"c":83.56,"h":83.56,"l":83.56,"n":48,"o":83.56,"t":"2026-09-11T20:00:00Z","v":105427,"vw":83.56},{"c":83.13,"h":83.13,"l":83.13,"n":2,"o":83.13,"t":"2026-09-14T08:00:00Z","v":103,"vw":83.13},{"c":81.9168,"h":82.955,"l":81.9168,"n":357,"o":82.1,"t":"2026-09-14T13:30:00Z","v":28348,"vw":82.110798},{"c":82.463,"h":82.76,"l":81.885,"n":273,"o":81.8975,"t":"2026-09-14T13:45:00Z","v":8705,"vw":82.340086},{"c":82.115,"h":82.67,"l":82.08,"n":479,"o":82.6675,"t":"2026-09-14T14:00:00Z","v":15916,"vw":82.335276},{"c":81.2525,"h":82.095,"l":81.15,"n":566,"o":82.095,"t":"2026-09-14T14:15:00Z","v":35056,"vw":81.47973},{"c":81.085,"h":81.51,"l":80.85,"n":628,"o":81.32,"t":"2026-09-14T14:30:00Z","v":26102,"vw":81.263122},{"c":80.605,"h":80.95,"l":80.5401,"n":429,"o":80.95,"t":"2026-09-14T14:45:00Z","v":11514,"vw":80.710126},{"c":79.66,"h":80.74,"l":79.57,"n":927,"o":80.605,"t":"2026-09-14T15:00:00Z","v":52950,"vw":80.365138},{"c":79.25,"h":79.74,"l":79.08,"n":1012,"o":79.62,"t":"2026-09-14T15:15:00Z","v":53139,"vw":79.371075},{"c":79.52,"h":79.54,"l":79.15,"n":486,"o":79.25,"t":"2026-09-14T15:30:00Z","v":12276,"vw":79.399147},{"c":78.94,"h":79.41,"l":78.745,"n":790,"o":79.34,"t":"2026-09-14T15:45:00Z","v":43976,"vw":79.105893},{"c":78.22,"h":78.98,"l":78.09,"n":797,"o":78.98,"t":"2026-09-14T16:00:00Z","v":35792,"vw":78.498801},{"c":78.07,"h":78.515,"l":77.56,"n":1526,"o":78.17,"t":"2026-09-14T16:15:00Z","v":92963,"vw":78.101192},{"c":78.23,"h":78.6,"l":77.57,"n":1201,"o":78.1,"t":"2026-09-14T16:30:00Z","v":71121,"vw":78.002204},{"c":77.925,"h":78.29,"l":77.81,"n":856,"o":78.23,"t":"2026-09-14T16:45:00Z","v":41075,"vw":78.009376},{"c":77.525,"h":77.9499,"l":77.38,"n":677,"o":77.91,"t":"2026-09-14T17:00:00Z","v":35542,"vw":77.684465},{"c":77.66,"h":77.66,"l":77,"n":1215,"o":77.52,"t":"2026-09-14T17:15:00Z","v":104658,"vw":77.225774},{"c":76.5,"h":77.65,"l":76.5,"n":989,"o":77.65,"t":"2026-09-14T17:30:00Z","v":44510,"vw":77.151739},{"c":76.25,"h":76.75,"l":76.14,"n":835,"o":76.5,"t":"2026-09-14T17:45:00Z","v":28510,"vw":76.380274},{"c":76.48,"h":76.575,"l":75.9,"n":1038,"o":76.32,"t":"2026-09-14T18:00:00Z","v":38361,"vw":76.217487},{"c":76.71,"h":76.71,"l":75.89,"n":859,"o":76.41,"t":"2026-09-14T18:15:00Z","v":29858,"vw":76.351021},{"c":76.24,"h":76.74,"l":76.09,"n":903,"o":76.625,"t":"2026-09-14T18:30:00Z","v":44095,"vw":76.363953},{"c":76.44,"h":76.46,"l":75.97,"n":875,"o":76.23,"t":"2026-09-14T18:45:00Z","v":29171,"vw":76.207372},{"c":76.99,"h":77.095,"l":76.44,"n":1411,"o":76.44,"t":"2026-09-14T19:00:00Z","v":52665,"vw":76.836828},{"c":77.08,"h":77.2,"l":76.89,"n":1093,"o":76.99,"t":"2026-09-14T19:15:00Z","v":35582,"vw":77.045834},{"c":76.62,"h":77.11,"l":76.57,"n":1018,"o":77.11,"t":"2026-09-14T19:30:00Z","v":31284,"vw":76.795071},{"c":76.66,"h":76.77,"l":76.29,"n":3560,"o":76.585,"t":"2026-09-14T19:45:00Z","v":136369,"vw":76.571165},{"c":76.62,"h":76.62,"l":76.62,"n":55,"o":76.62,"t":"2026-09-14T20:00:00Z","v":103716,"vw":76.62},{"c":76,"h":76,"l":76,"n":9,"o":76,"t":"2026-09-15T08:30:00Z","v":1007,"vw":76},{"c":77.51,"h":78.17,"l":77.1,"n":496,"o":77.1,"t":"2026-09-15T13:30:00Z","v":24134,"vw":77.409504},{"c":77.34,"h":77.905,"l":77.34,"n":448,"o":77.51,"t":"2026-09-15T13:45:00Z","v":21642,"vw":77.584945},{"c":76.51,"h":77.27,"l":76.46,"n":468,"o":77.265,"t":"2026-09-15T14:00:00Z","v":15375,"vw":76.836581},{"c":75.99,"h":76.68,"l":75.99,"n":622,"o":76.55,"t":"2026-09-15T14:15:00Z","v":27275,"vw":76.42603},{"c":76.04,"h":76.2723,"l":75.77,"n":819,"o":76.05,"t":"2026-09-15T14:30:00Z","v":18807,"vw":75.98911},{"c":76.24,"h":76.36,"l":76.03,"n":525,"o":76.135,"t":"2026-09-15T14:45:00Z","v":32785,"vw":76.183869},{"c":76.8,"h":76.98,"l":76.24,"n":938,"o":76.24,"t":"2026-09-15T15:00:00Z","v":55440,"vw":76.592989},{"c":76.57,"h":76.9,"l":76.505,"n":456,"o":76.87,"t":"2026-09-15T15:15:00Z","v":25142,"vw":76.681517},{"c":77.15,"h":77.15,"l":76.51,"n":705,"o":76.615,"t":"2026-09-15T15:30:00Z","v":34478,"vw":76.65886},{"c":76.845,"h":77.0625,"l":76.79,"n":568,"o":77.01,"t":"2026-09-15T15:45:00Z","v":19175,"vw":76.927199},{"c":77.09,"h":77.1941,"l":76.77,"n":487,"o":76.77,"t":"2026-09-15T16:00:00Z","v":25746,"vw":77.075373},{"c":76.96,"h":77.1797,"l":76.86,"n":869,"o":77.15,"t":"2026-09-15T16:15:00Z","v":40244,"vw":76.976969},{"c":76.34,"h":76.855,"l":76.175,"n":628,"o":76.84,"t":"2026-09-15T16:30:00Z","v":34267,"vw":76.386765},{"c":76.235,"h":76.79,"l":76.1,"n":1013,"o":76.48,"t":"2026-09-15T16:45:00Z","v":69585,"vw":76.464202},{"c":76.83,"h":76.84,"l":76.165,"n":662,"o":76.23,"t":"2026-09-15T17:00:00Z","v":57033,"vw":76.611696},{"c":77.55,"h":77.55,"l":76.83,"n":716,"o":76.83,"t":"2026-09-15T17:15:00Z","v":29325,"vw":77.181278},{"c":77.525,"h":77.71,"l":77.25,"n":708,"o":77.58,"t":"2026-09-15T17:30:00Z","v":30671,"vw":77.459693},{"c":77.66,"h":77.66,"l":77.45,"n":674,"o":77.515,"t":"2026-09-15T17:45:00Z","v":23444,"vw":77.560154},{"c":78.21,"h":78.21,"l":77.67,"n":658,"o":77.68,"t":"2026-09-15T18:00:00Z","v":25625,"vw":77.954336},{"c":78.26,"h":78.26,"l":77.94,"n":882,"o":78.11,"t":"2026-09-15T18:15:00Z","v":29710,"vw":78.064012},{"c":77.82,"h":78.265,"l":77.695,"n":800,"o":78.22,"t":"2026-09-15T18:30:00Z","v":37427,"vw":77.898932},{"c":78.02,"h":78.13,"l":77.57,"n":875,"o":77.8,"t":"2026-09-15T18:45:00Z","v":33098,"vw":77.829563},{"c":77.905,"h":78.13,"l":77.78,"n":887,"o":78.02,"t":"2026-09-15T19:00:00Z","v":35941,"vw":77.921329},{"c":77.74,"h":77.86,"l":77.535,"n":1204,"o":77.85,"t":"2026-09-15T19:15:00Z","v":45019,"vw":77.681854},{"c":77.93,"h":77.94,"l":77.52,"n":1265,"o":77.67,"t":"2026-09-15T19:30:00Z","v":49368,"vw":77.701884},{"c":77.9119,"h":78.03,"l":77.72,"n":3661,"o":77.875,"t":"2026-09-15T19:45:00Z","v":166409,"vw":77.883311},{"c":78.19,"h":78.19,"l":77.89,"n":54,"o":77.89,"t":"2026-09-15T20:00:00Z","v":133392,"vw":77.890227},{"c":77.61,"h":79.085,"l":76.6501,"n":467,"o":78.28,"t":"2026-09-16T13:30:00Z","v":40663,"vw":77.903275},{"c":78.82,"h":78.98,"l":77.6275,"n":408,"o":77.6275,"t":"2026-09-16T13:45:00Z","v":22058,"vw":78.503697},{"c":78.43,"h":78.72,"l":78.07,"n":413,"o":78.72,"t":"2026-09-16T14:00:00Z","v":16373,"vw":78.408463},{"c":78.33,"h":78.755,"l":78.32,"n":418,"o":78.425,"t":"2026-09-16T14:15:00Z","v":18312,"vw":78.486967},{"c":78.63,"h":78.84,"l":78.365,"n":509,"o":78.48,"t":"2026-09-16T14:30:00Z","v":16630,"vw":78.680751},{"c":78.285,"h":78.64,"l":78.17,"n":458,"o":78.64,"t":"2026-09-16T14:45:00Z","v":15570,"vw":78.335193},{"c":78.5,"h":78.56,"l":78.305,"n":433,"o":78.305,"t":"2026-09-16T15:00:00Z","v":10349,"vw":78.476939},{"c":78.42,"h":78.73,"l":78.41,"n":472,"o":78.505,"t":"2026-09-16T15:15:00Z","v":21070,"vw":78.578648},{"c":78.285,"h":78.47,"l":78.115,"n":732,"o":78.42,"t":"2026-09-16T15:30:00Z","v":37343,"vw":78.304117},{"c":77.87,"h":78.51,"l":77.87,"n":673,"o":78.33,"t":"2026-09-16T15:45:00Z","v":34114,"vw":78.162789},{"c":77.75,"h":77.94,"l":77.63,"n":364,"o":77.82,"t":"2026-09-16T16:00:00Z","v":11554,"vw":77.74846},{"c":77.395,"h":77.94,"l":77.395,"n":338,"o":77.79,"t":"2026-09-16T16:15:00Z","v":8586,"vw":77.733865},{"c":76.955,"h":77.48,"l":76.945,"n":437,"o":77.48,"t":"2026-09-16T16:30:00Z","v":10672,"vw":77.188008},{"c":77.12,"h":77.23,"l":76.99,"n":329,"o":76.99,"t":"2026-09-16T16:45:00Z","v":9951,"vw":77.108941},{"c":77.32,"h":77.37,"l":77.09,"n":384,"o":77.13,"t":"2026-09-16T17:00:00Z","v":9798,"vw":77.186107},{"c":77.3,"h":77.36,"l":77.14,"n":476,"o":77.36,"t":"2026-09-16T17:15:00Z","v":15025,"vw":77.259295},{"c":77.175,"h":77.33,"l":77.175,"n":346,"o":77.2901,"t":"2026-09-16T17:30:00Z","v":7712,"vw":77.266102},{"c":77.3,"h":77.35,"l":77.21,"n":390,"o":77.22,"t":"2026-09-16T17:45:00Z","v":12984,"vw":77.279205},{"c":76.97,"h":77.38,"l":76.835,"n":882,"o":77.28,"t":"2026-09-16T18:00:00Z","v":21715,"vw":77.080985},{"c":76.96,"h":77.02,"l":76.71,"n":604,"o":76.9275,"t":"2026-09-16T18:15:00Z","v":17629,"vw":76.828247},{"c":76.96,"h":77.04,"l":76.6,"n":759,"o":76.99,"t":"2026-09-16T18:30:00Z","v":19964,"vw":76.811578},{"c":76.03,"h":76.905,"l":75.99,"n":819,"o":76.7725,"t":"2026-09-16T18:45:00Z","v":21671,"vw":76.427124},{"c":76,"h":76.275,"l":75.75,"n":967,"o":75.89,"t":"2026-09-16T19:00:00Z","v":34161,"vw":75.99673},{"c":75.655,"h":76.025,"l":75.49,"n":975,"o":75.92,"t":"2026-09-16T19:15:00Z","v":29807,"vw":75.697831},{"c":75.64,"h":75.97,"l":75.6,"n":1076,"o":75.725,"t":"2026-09-16T19:30:00Z","v":33649,"vw":75.785554},{"c":76.32,"h":76.37,"l":75.665,"n":3280,"o":75.67,"t":"2026-09-16T19:45:00Z","v":115695,"vw":76.162623},{"c":76.305,"h":76.305,"l":76.305,"n":44,"o":76.305,"t":"2026-09-16T20:00:00Z","v":106019,"vw":76.305},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-09-17T13:15:00Z","v":104,"vw":77.5},{"c":76.6,"h":77.62,"l":76.24,"n":204,"o":77.62,"t":"2026-09-17T13:30:00Z","v":11102,"vw":77.145137},{"c":76.12,"h":76.88,"l":75.99,"n":230,"o":76.88,"t":"2026-09-17T13:45:00Z","v":6897,"vw":76.538822},{"c":76.585,"h":76.62,"l":75.83,"n":369,"o":76.3401,"t":"2026-09-17T14:00:00Z","v":12389,"vw":76.235295},{"c":76.5,"h":76.615,"l":76.25,"n":446,"o":76.58,"t":"2026-09-17T14:15:00Z","v":13980,"vw":76.430747},{"c":76.54,"h":76.62,"l":76.36,"n":375,"o":76.54,"t":"2026-09-17T14:30:00Z","v":9592,"vw":76.501579},{"c":76.85,"h":76.91,"l":76.555,"n":413,"o":76.7,"t":"2026-09-17T14:45:00Z","v":15313,"vw":76.822355},{"c":76.43,"h":76.78,"l":76.34,"n":361,"o":76.78,"t":"2026-09-17T15:00:00Z","v":9455,"vw":76.567024},{"c":76.455,"h":76.59,"l":76.4,"n":445,"o":76.46,"t":"2026-09-17T15:15:00Z","v":8446,"vw":76.49853},{"c":75.95,"h":76.44,"l":75.84,"n":637,"o":76.43,"t":"2026-09-17T15:30:00Z","v":25753,"vw":76.107687},{"c":75.89,"h":75.96,"l":75.49,"n":448,"o":75.91,"t":"2026-09-17T15:45:00Z","v":10494,"vw":75.779218},{"c":76.555,"h":76.63,"l":75.9,"n":668,"o":75.965,"t":"2026-09-17T16:00:00Z","v":16648,"vw":76.397059},{"c":76.74,"h":76.74,"l":76.56,"n":547,"o":76.56,"t":"2026-09-17T16:15:00Z","v":11281,"vw":76.669523},{"c":76.81,"h":76.86,"l":76.68,"n":377,"o":76.7,"t":"2026-09-17T16:30:00Z","v":8140,"vw":76.774605},{"c":76.76,"h":76.96,"l":76.645,"n":505,"o":76.77,"t":"2026-09-17T16:45:00Z","v":17136,"vw":76.819843},{"c":76.85,"h":76.92,"l":76.82,"n":389,"o":76.89,"t":"2026-09-17T17:00:00Z","v":10192,"vw":76.875038},{"c":76.88,"h":76.93,"l":76.7115,"n":409,"o":76.77,"t":"2026-09-17T17:15:00Z","v":12056,"vw":76.819465},{"c":76.775,"h":77.0851,"l":76.7325,"n":613,"o":76.905,"t":"2026-09-17T17:30:00Z","v":24439,"vw":76.925844},{"c":76.83,"h":76.84,"l":76.63,"n":478,"o":76.775,"t":"2026-09-17T17:45:00Z","v":13355,"vw":76.755733},{"c":77.23,"h":77.275,"l":76.86,"n":702,"o":76.86,"t":"2026-09-17T18:00:00Z","v":19299,"vw":77.124519},{"c":77.415,"h":77.435,"l":77.17,"n":671,"o":77.24,"t":"2026-09-17T18:15:00Z","v":18568,"vw":77.237429},{"c":77.17,"h":77.43,"l":77.15,"n":528,"o":77.39,"t":"2026-09-17T18:30:00Z","v":12960,"vw":77.261382},{"c":76.92,"h":77.2,"l":76.92,"n":680,"o":77.185,"t":"2026-09-17T18:45:00Z","v":18851,"vw":77.021779},{"c":76.87,"h":76.99,"l":76.8228,"n":686,"o":76.925,"t":"2026-09-17T19:00:00Z","v":16351,"vw":76.910799},{"c":76.93,"h":77.035,"l":76.865,"n":890,"o":76.865,"t":"2026-09-17T19:15:00Z","v":24882,"vw":76.953252},{"c":76.73,"h":76.99,"l":76.67,"n":1032,"o":76.93,"t":"2026-09-17T19:30:00Z","v":30684,"vw":76.851762},{"c":77.33,"h":77.42,"l":76.67,"n":3123,"o":76.745,"t":"2026-09-17T19:45:00Z","v":109741,"vw":77.093763},{"c":76.0393,"h":77.33,"l":76.0393,"n":35,"o":77.33,"t":"2026-09-17T20:00:00Z","v":122675,"vw":77.326597},{"c":78.32,"h":78.32,"l":77.39,"n":3,"o":77.39,"t":"2026-09-17T23:15:00Z","v":299,"vw":77.855},{"c":77.745,"h":77.84,"l":76.4567,"n":135,"o":77.45,"t":"2026-09-18T13:30:00Z","v":45669,"vw":77.445631},{"c":77.5,"h":77.72,"l":77.36,"n":291,"o":77.41,"t":"2026-09-18T13:45:00Z","v":5974,"vw":77.505038},{"c":77.32,"h":77.685,"l":77.28,"n":302,"o":77.3701,"t":"2026-09-18T14:00:00Z","v":8768,"vw":77.51813},{"c":77.525,"h":77.6,"l":77.32,"n":301,"o":77.46,"t":"2026-09-18T14:15:00Z","v":12323,"vw":77.46765},{"c":77.68,"h":77.8,"l":77.455,"n":504,"o":77.455,"t":"2026-09-18T14:30:00Z","v":23215,"vw":77.670481},{"c":78.01,"h":78.03,"l":77.58,"n":392,"o":77.62,"t":"2026-09-18T14:45:00Z","v":14642,"vw":77.781207},{"c":77.83,"h":78.12,"l":77.81,"n":330,"o":78.03,"t":"2026-09-18T15:00:00Z","v":8109,"vw":77.975232},{"c":78.13,"h":78.165,"l":77.865,"n":367,"o":77.89,"t":"2026-09-18T15:15:00Z","v":8626,"vw":78.037998},{"c":77.84,"h":78.1325,"l":77.82,"n":388,"o":78.08,"t":"2026-09-18T15:30:00Z","v":10761,"vw":77.97752},{"c":77.645,"h":77.98,"l":77.62,"n":241,"o":77.97,"t":"2026-09-18T15:45:00Z","v":6484,"vw":77.793871},{"c":77.56,"h":77.73,"l":77.55,"n":330,"o":77.71,"t":"2026-09-18T16:00:00Z","v":11796,"vw":77.6436},{"c":77.61,"h":77.73,"l":77.52,"n":429,"o":77.57,"t":"2026-09-18T16:15:00Z","v":13853,"vw":77.61012},{"c":77.4,"h":77.64,"l":77.4,"n":306,"o":77.54,"t":"2026-09-18T16:30:00Z","v":10381,"vw":77.495019},{"c":77.49,"h":77.55,"l":77.26,"n":428,"o":77.37,"t":"2026-09-18T16:45:00Z","v":13735,"vw":77.395964},{"c":77.395,"h":77.53,"l":77.395,"n":181,"o":77.53,"t":"2026-09-18T17:00:00Z","v":4955,"vw":77.466911},{"c":77.52,"h":77.56,"l":77.365,"n":435,"o":77.39,"t":"2026-09-18T17:15:00Z","v":16173,"vw":77.476621},{"c":77.37,"h":77.5599,"l":77.305,"n":394,"o":77.525,"t":"2026-09-18T17:30:00Z","v":12506,"vw":77.445453},{"c":77.29,"h":77.35,"l":77.24,"n":247,"o":77.35,"t":"2026-09-18T17:45:00Z","v":6787,"vw":77.279789},{"c":77.26,"h":77.31,"l":77.02,"n":580,"o":77.2851,"t":"2026-09-18T18:00:00Z","v":27797,"vw":77.202281},{"c":77.31,"h":77.38,"l":77.185,"n":285,"o":77.185,"t":"2026-09-18T18:15:00Z","v":8206,"vw":77.327455},{"c":77.23,"h":77.35,"l":77.18,"n":425,"o":77.35,"t":"2026-09-18T18:30:00Z","v":9654,"vw":77.227471},{"c":77.335,"h":77.36,"l":77.22,"n":529,"o":77.26,"t":"2026-09-18T18:45:00Z","v":18852,"vw":77.285242},{"c":77.48,"h":77.5,"l":77.27,"n":741,"o":77.37,"t":"2026-09-18T19:00:00Z","v":32761,"vw":77.390207},{"c":77.77,"h":77.86,"l":77.48,"n":894,"o":77.5,"t":"2026-09-18T19:15:00Z","v":37697,"vw":77.68702},{"c":77.75,"h":77.84,"l":77.63,"n":867,"o":77.775,"t":"2026-09-18T19:30:00Z","v":31625,"vw":77.720094},{"c":78.23,"h":78.4,"l":77.51,"n":2952,"o":77.75,"t":"2026-09-18T19:45:00Z","v":125033,"vw":78.088995},{"c":78.3,"h":78.3,"l":78.3,"n":63,"o":78.3,"t":"2026-09-18T20:00:00Z","v":1470950,"vw":78.3},{"c":78.3025,"h":78.305,"l":78.3025,"n":2,"o":78.305,"t":"2026-09-18T20:15:00Z","v":4801,"vw":78.303287},{"c":79.42,"h":79.42,"l":79.42,"n":3,"o":79.42,"t":"2026-09-21T11:45:00Z","v":112,"vw":79.42},{"c":77.32,"h":78.96,"l":77.09,"n":299,"o":78.96,"t":"2026-09-21T13:30:00Z","v":14580,"vw":78.578499},{"c":77.34,"h":77.575,"l":77.15,"n":233,"o":77.475,"t":"2026-09-21T13:45:00Z","v":8966,"vw":77.421441},{"c":77.59,"h":77.67,"l":77.305,"n":211,"o":77.305,"t":"2026-09-21T14:00:00Z","v":5112,"vw":77.514844},{"c":77.935,"h":78.1,"l":77.7,"n":297,"o":77.7,"t":"2026-09-21T14:15:00Z","v":9146,"vw":77.901734},{"c":77.941,"h":78.19,"l":77.725,"n":341,"o":77.75,"t":"2026-09-21T14:30:00Z","v":8702,"vw":78.003972},{"c":78.24,"h":78.565,"l":77.941,"n":361,"o":77.941,"t":"2026-09-21T14:45:00Z","v":9662,"vw":78.288461},{"c":78.2,"h":78.39,"l":78.03,"n":484,"o":78.25,"t":"2026-09-21T15:00:00Z","v":13517,"vw":78.228002},{"c":78.02,"h":78.28,"l":77.88,"n":514,"o":78.205,"t":"2026-09-21T15:15:00Z","v":11901,"vw":78.109717},{"c":78.215,"h":78.27,"l":78.02,"n":601,"o":78.02,"t":"2026-09-21T15:30:00Z","v":14107,"vw":78.138234},{"c":78.28,"h":78.4,"l":78.215,"n":499,"o":78.22,"t":"2026-09-21T15:45:00Z","v":12373,"vw":78.308506},{"c":78.32,"h":78.325,"l":78.1301,"n":455,"o":78.25,"t":"2026-09-21T16:00:00Z","v":14705,"vw":78.214479},{"c":78.33,"h":78.46,"l":78.31,"n":448,"o":78.31,"t":"2026-09-21T16:15:00Z","v":15507,"vw":78.379916},{"c":78.445,"h":78.53,"l":78.3,"n":373,"o":78.33,"t":"2026-09-21T16:30:00Z","v":9473,"vw":78.398745},{"c":78.8,"h":78.86,"l":78.445,"n":579,"o":78.445,"t":"2026-09-21T16:45:00Z","v":12477,"vw":78.628935},{"c":78.73,"h":78.9,"l":78.69,"n":572,"o":78.81,"t":"2026-09-21T17:00:00Z","v":13670,"vw":78.801611},{"c":79.025,"h":79.164,"l":78.69,"n":642,"o":78.71,"t":"2026-09-21T17:15:00Z","v":23643,"vw":78.964589},{"c":78.82,"h":78.94,"l":78.67,"n":494,"o":78.94,"t":"2026-09-21T17:30:00Z","v":18089,"vw":78.782859},{"c":78.77,"h":78.98,"l":78.77,"n":432,"o":78.82,"t":"2026-09-21T17:45:00Z","v":13249,"vw":78.863619},{"c":78.63,"h":78.865,"l":78.52,"n":577,"o":78.76,"t":"2026-09-21T18:00:00Z","v":18827,"vw":78.693651},{"c":78.52,"h":78.63,"l":78.385,"n":479,"o":78.63,"t":"2026-09-21T18:15:00Z","v":14237,"vw":78.506409},{"c":78.36,"h":78.54,"l":78.36,"n":564,"o":78.495,"t":"2026-09-21T18:30:00Z","v":15790,"vw":78.484818},{"c":78.29,"h":78.435,"l":78.285,"n":752,"o":78.41,"t":"2026-09-21T18:45:00Z","v":22482,"vw":78.341804},{"c":78.4,"h":78.485,"l":78.26,"n":873,"o":78.3,"t":"2026-09-21T19:00:00Z","v":24274,"vw":78.377345},{"c":78.19,"h":78.45,"l":78.13,"n":790,"o":78.385,"t":"2026-09-21T19:15:00Z","v":22489,"vw":78.321254},{"c":78.31,"h":78.49,"l":78.17,"n":1190,"o":78.2,"t":"2026-09-21T19:30:00Z","v":35442,"vw":78.330184},{"c":78.01,"h":78.29,"l":77.95,"n":2548,"o":78.285,"t":"2026-09-21T19:45:00Z","v":97937,"vw":78.084645},{"c":77.98,"h":77.98,"l":77.98,"n":43,"o":77.98,"t":"2026-09-21T20:00:00Z","v":118689,"vw":77.98},{"c":78.68,"h":78.68,"l":78.15,"n":155,"o":78.36,"t":"2026-09-22T13:30:00Z","v":8283,"vw":78.39242},{"c":77.925,"h":78.43,"l":77.78,"n":180,"o":78.43,"t":"2026-09-22T13:45:00Z","v":7484,"vw":78.096885},{"c":77.865,"h":77.9404,"l":77.725,"n":240,"o":77.87,"t":"2026-09-22T14:00:00Z","v":4994,"vw":77.834398},{"c":77.75,"h":77.8575,"l":77.61,"n":384,"o":77.8575,"t":"2026-09-22T14:15:00Z","v":14014,"vw":77.721812},{"c":77.33,"h":77.86,"l":77.16,"n":287,"o":77.7,"t":"2026-09-22T14:30:00Z","v":8365,"vw":77.584108},{"c":77.44,"h":77.45,"l":77,"n":295,"o":77.17,"t":"2026-09-22T14:45:00Z","v":8128,"vw":77.255829},{"c":77.58,"h":77.58,"l":77.4,"n":365,"o":77.49,"t":"2026-09-22T15:00:00Z","v":8961,"vw":77.502628},{"c":77.91,"h":78.15,"l":77.61,"n":320,"o":77.65,"t":"2026-09-22T15:15:00Z","v":8777,"vw":77.855232},{"c":78.045,"h":78.1131,"l":77.95,"n":324,"o":77.96,"t":"2026-09-22T15:30:00Z","v":9941,"vw":78.019946},{"c":78.185,"h":78.185,"l":78.035,"n":322,"o":78.04,"t":"2026-09-22T15:45:00Z","v":9628,"vw":78.090597},{"c":78.425,"h":78.4675,"l":78.16,"n":311,"o":78.16,"t":"2026-09-22T16:00:00Z","v":7481,"vw":78.371911},{"c":78.44,"h":78.55,"l":78.34,"n":313,"o":78.42,"t":"2026-09-22T16:15:00Z","v":9314,"vw":78.452096},{"c":78.45,"h":78.555,"l":78.41,"n":256,"o":78.455,"t":"2026-09-22T16:30:00Z","v":7545,"vw":78.486605},{"c":78.465,"h":78.58,"l":78.45,"n":381,"o":78.45,"t":"2026-09-22T16:45:00Z","v":11263,"vw":78.523587},{"c":78.415,"h":78.47,"l":78.32,"n":239,"o":78.44,"t":"2026-09-22T17:00:00Z","v":5574,"vw":78.40101},{"c":78.25,"h":78.36,"l":78.25,"n":382,"o":78.32,"t":"2026-09-22T17:15:00Z","v":12544,"vw":78.313141},{"c":78.38,"h":78.48,"l":78.17,"n":444,"o":78.28,"t":"2026-09-22T17:30:00Z","v":14523,"vw":78.349349},{"c":78.27,"h":78.4,"l":78.175,"n":514,"o":78.38,"t":"2026-09-22T17:45:00Z","v":12405,"vw":78.296053},{"c":78.3,"h":78.44,"l":78.3,"n":449,"o":78.33,"t":"2026-09-22T18:00:00Z","v":15239,"vw":78.36781},{"c":78.205,"h":78.48,"l":78.205,"n":503,"o":78.3,"t":"2026-09-22T18:15:00Z","v":15300,"vw":78.358915},{"c":77.83,"h":78.2,"l":77.83,"n":514,"o":78.175,"t":"2026-09-22T18:30:00Z","v":13356,"vw":77.98666},{"c":77.77,"h":77.89,"l":77.77,"n":581,"o":77.82,"t":"2026-09-22T18:45:00Z","v":18933,"vw":77.808754},{"c":78.355,"h":78.375,"l":77.77,"n":660,"o":77.77,"t":"2026-09-22T19:00:00Z","v":23057,"vw":78.180041},{"c":78.13,"h":78.33,"l":78.025,"n":772,"o":78.33,"t":"2026-09-22T19:15:00Z","v":26996,"vw":78.146745},{"c":78.15,"h":78.19,"l":78.04,"n":836,"o":78.15,"t":"2026-09-22T19:30:00Z","v":26435,"vw":78.104819},{"c":78.12,"h":78.41,"l":77.88,"n":2662,"o":78.19,"t":"2026-09-22T19:45:00Z","v":112550,"vw":78.133123},{"c":78.12,"h":78.12,"l":78.12,"n":60,"o":78.12,"t":"2026-09-22T20:00:00Z","v":128837,"vw":78.12},{"c":77.295,"h":78.46,"l":77.03,"n":216,"o":78.46,"t":"2026-09-23T13:30:00Z","v":17350,"vw":77.610103},{"c":77.25,"h":77.26,"l":76.845,"n":197,"o":77.255,"t":"2026-09-23T13:45:00Z","v":7040,"vw":77.135479},{"c":76.83,"h":77.24,"l":76.77,"n":477,"o":77.24,"t":"2026-09-23T14:00:00Z","v":22579,"vw":77.080924},{"c":76.88,"h":77.08,"l":76.705,"n":277,"o":76.79,"t":"2026-09-23T14:15:00Z","v":9873,"vw":76.839659},{"c":77.12,"h":77.28,"l":76.59,"n":432,"o":76.8,"t":"2026-09-23T14:30:00Z","v":13768,"vw":76.900297},{"c":77.2,"h":77.37,"l":76.92,"n":340,"o":77.04,"t":"2026-09-23T14:45:00Z","v":10083,"vw":77.138936},{"c":77.13,"h":77.23,"l":76.97,"n":464,"o":77.13,"t":"2026-09-23T15:00:00Z","v":13841,"vw":77.065241},{"c":77.795,"h":77.96,"l":77.22,"n":533,"o":77.22,"t":"2026-09-23T15:15:00Z","v":21405,"vw":77.681998},{"c":77.52,"h":77.89,"l":77.45,"n":497,"o":77.73,"t":"2026-09-23T15:30:00Z","v":14698,"vw":77.681007},{"c":77.26,"h":77.62,"l":77.25,"n":566,"o":77.525,"t":"2026-09-23T15:45:00Z","v":19130,"vw":77.439402},{"c":77.23,"h":77.26,"l":77.065,"n":429,"o":77.26,"t":"2026-09-23T16:00:00Z","v":10276,"vw":77.157895},{"c":77.35,"h":77.35,"l":77.14,"n":365,"o":77.24,"t":"2026-09-23T16:15:00Z","v":13726,"vw":77.199487},{"c":77.25,"h":77.35,"l":77.15,"n":421,"o":77.35,"t":"2026-09-23T16:30:00Z","v":12525,"vw":77.228719},{"c":77.06,"h":77.31,"l":76.95,"n":485,"o":77.22,"t":"2026-09-23T16:45:00Z","v":15090,"vw":77.105916},{"c":76.66,"h":76.89,"l":76.605,"n":328,"o":76.89,"t":"2026-09-23T17:00:00Z","v":8392,"vw":76.747427},{"c":76.82,"h":76.85,"l":76.67,"n":284,"o":76.67,"t":"2026-09-23T17:15:00Z","v":7241,"vw":76.793243},{"c":76.895,"h":76.91,"l":76.605,"n":377,"o":76.73,"t":"2026-09-23T17:30:00Z","v":9863,"vw":76.740268},{"c":76.89,"h":76.9,"l":76.75,"n":393,"o":76.844,"t":"2026-09-23T17:45:00Z","v":11608,"vw":76.824733},{"c":77,"h":77,"l":76.82,"n":484,"o":76.89,"t":"2026-09-23T18:00:00Z","v":14149,"vw":76.900369},{"c":76.95,"h":77.07,"l":76.94,"n":433,"o":76.98,"t":"2026-09-23T18:15:00Z","v":13453,"vw":77.015115},{"c":76.62,"h":76.975,"l":76.62,"n":559,"o":76.93,"t":"2026-09-23T18:30:00Z","v":14544,"vw":76.837355},{"c":76.79,"h":76.79,"l":76.59,"n":504,"o":76.62,"t":"2026-09-23T18:45:00Z","v":13262,"vw":76.657035},{"c":76.82,"h":76.86,"l":76.66,"n":742,"o":76.765,"t":"2026-09-23T19:00:00Z","v":30520,"vw":76.761369},{"c":76.565,"h":76.8,"l":76.54,"n":834,"o":76.8,"t":"2026-09-23T19:15:00Z","v":26811,"vw":76.661186},{"c":76.58,"h":76.685,"l":76.455,"n":992,"o":76.565,"t":"2026-09-23T19:30:00Z","v":25654,"vw":76.561615},{"c":76.72,"h":76.73,"l":76.38,"n":2499,"o":76.59,"t":"2026-09-23T19:45:00Z","v":79022,"vw":76.580348},{"c":76.71,"h":76.71,"l":76.71,"n":33,"o":76.71,"t":"2026-09-23T20:00:00Z","v":69222,"vw":76.71},{"c":75.295,"h":76.62,"l":75.27,"n":314,"o":76.24,"t":"2026-09-24T13:30:00Z","v":20380,"vw":76.137944},{"c":75.265,"h":75.41,"l":75.08,"n":419,"o":75.285,"t":"2026-09-24T13:45:00Z","v":17252,"vw":75.234368},{"c":75.285,"h":75.69,"l":75.255,"n":221,"o":75.255,"t":"2026-09-24T14:00:00Z","v":6496,"vw":75.45584},{"c":75.43,"h":75.44,"l":75.11,"n":342,"o":75.28,"t":"2026-09-24T14:15:00Z","v":12818,"vw":75.216635},{"c":74.695,"h":75.38,"l":74.6,"n":399,"o":75.38,"t":"2026-09-24T14:30:00Z","v":15454,"vw":74.952596},{"c":74.21,"h":74.8199,"l":74.175,"n":656,"o":74.72,"t":"2026-09-24T14:45:00Z","v":31066,"vw":74.566642},{"c":74.32,"h":74.425,"l":74.07,"n":469,"o":74.22,"t":"2026-09-24T15:00:00Z","v":12459,"vw":74.210198},{"c":74.1525,"h":74.38,"l":74.08,"n":403,"o":74.37,"t":"2026-09-24T15:15:00Z","v":8779,"vw":74.222399},{"c":74.075,"h":74.21,"l":73.9,"n":508,"o":74.1,"t":"2026-09-24T15:30:00Z","v":13522,"vw":74.015076},{"c":74.2,"h":74.2,"l":74.05,"n":211,"o":74.1438,"t":"2026-09-24T15:45:00Z","v":5136,"vw":74.106265},{"c":74.19,"h":74.19,"l":73.89,"n":702,"o":74.14,"t":"2026-09-24T16:00:00Z","v":24702,"vw":73.988706},{"c":74.63,"h":75,"l":74.22,"n":526,"o":74.31,"t":"2026-09-24T16:15:00Z","v":17524,"vw":74.679642},{"c":74.6,"h":74.97,"l":74.54,"n":241,"o":74.57,"t":"2026-09-24T16:30:00Z","v":9178,"vw":74.706681},{"c":74.46,"h":74.5625,"l":74.41,"n":181,"o":74.54,"t":"2026-09-24T16:45:00Z","v":4017,"vw":74.483144},{"c":74.06,"h":74.4,"l":74.06,"n":293,"o":74.4,"t":"2026-09-24T17:00:00Z","v":5606,"vw":74.216304},{"c":73.73,"h":74.07,"l":73.7,"n":402,"o":74.0261,"t":"2026-09-24T17:15:00Z","v":12540,"vw":73.870091},{"c":73.295,"h":73.72,"l":73.285,"n":709,"o":73.685,"t":"2026-09-24T17:30:00Z","v":18059,"vw":73.464468},{"c":73.53,"h":73.535,"l":73.29,"n":397,"o":73.295,"t":"2026-09-24T17:45:00Z","v":11205,"vw":73.421328},{"c":73.375,"h":73.535,"l":73.23,"n":496,"o":73.535,"t":"2026-09-24T18:00:00Z","v":11169,"vw":73.353188},{"c":73.725,"h":73.86,"l":73.375,"n":485,"o":73.505,"t":"2026-09-24T18:15:00Z","v":9511,"vw":73.50554},{"c":73.435,"h":73.685,"l":73.28,"n":539,"o":73.67,"t":"2026-09-24T18:30:00Z","v":15879,"vw":73.448756},{"c":73.54,"h":73.78,"l":73.47,"n":520,"o":73.47,"t":"2026-09-24T18:45:00Z","v":14386,"vw":73.587578},{"c":73.52,"h":73.54,"l":73.48,"n":540,"o":73.4801,"t":"2026-09-24T19:00:00Z","v":12632,"vw":73.50357},{"c":73.565,"h":73.65,"l":73.44,"n":814,"o":73.485,"t":"2026-09-24T19:15:00Z","v":23554,"vw":73.547577},{"c":73.52,"h":73.7225,"l":73.49,"n":869,"o":73.575,"t":"2026-09-24T19:30:00Z","v":23895,"vw":73.605769},{"c":73.42,"h":73.72,"l":73.27,"n":2558,"o":73.52,"t":"2026-09-24T19:45:00Z","v":102906,"vw":73.502191},{"c":73.44,"h":73.44,"l":73.44,"n":43,"o":73.44,"t":"2026-09-24T20:00:00Z","v":118547,"vw":73.44},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-09-25T13:15:00Z","v":100,"vw":74.37},{"c":73.77,"h":74,"l":73.31,"n":245,"o":73.62,"t":"2026-09-25T13:30:00Z","v":14056,"vw":73.64134},{"c":74.41,"h":74.57,"l":73.745,"n":255,"o":73.745,"t":"2026-09-25T13:45:00Z","v":8600,"vw":74.261366},{"c":74.47,"h":74.48,"l":73.96,"n":277,"o":74.2816,"t":"2026-09-25T14:00:00Z","v":9445,"vw":74.148281},{"c":74.44,"h":74.47,"l":74.24,"n":262,"o":74.405,"t":"2026-09-25T14:15:00Z","v":7812,"vw":74.386722},{"c":74.6,"h":74.6,"l":74.195,"n":334,"o":74.4,"t":"2026-09-25T14:30:00Z","v":11640,"vw":74.324902},{"c":75.88,"h":76,"l":74.66,"n":766,"o":74.66,"t":"2026-09-25T14:45:00Z","v":33131,"vw":75.619759},{"c":75.9,"h":75.98,"l":75.63,"n":489,"o":75.91,"t":"2026-09-25T15:00:00Z","v":14903,"vw":75.828357},{"c":75.73,"h":76.2,"l":75.73,"n":559,"o":75.89,"t":"2026-09-25T15:15:00Z","v":19069,"vw":76.023517},{"c":75.41,"h":75.855,"l":75.41,"n":287,"o":75.825,"t":"2026-09-25T15:30:00Z","v":6158,"vw":75.691718},{"c":75.7,"h":75.71,"l":75.42,"n":340,"o":75.455,"t":"2026-09-25T15:45:00Z","v":10509,"vw":75.571024},{"c":75.98,"h":76.03,"l":75.7,"n":481,"o":75.7,"t":"2026-09-25T16:00:00Z","v":20770,"vw":75.93566},{"c":75.88,"h":76.11,"l":75.86,"n":692,"o":76,"t":"2026-09-25T16:15:00Z","v":29903,"vw":76.015226},{"c":76.07,"h":76.11,"l":75.63,"n":456,"o":75.88,"t":"2026-09-25T16:30:00Z","v":16937,"vw":75.933651},{"c":76.48,"h":76.48,"l":75.96,"n":462,"o":76.07,"t":"2026-09-25T16:45:00Z","v":12073,"vw":76.221198},{"c":76.43,"h":76.51,"l":76.21,"n":344,"o":76.43,"t":"2026-09-25T17:00:00Z","v":9128,"vw":76.392432},{"c":76.47,"h":76.63,"l":76.28,"n":386,"o":76.405,"t":"2026-09-25T17:15:00Z","v":12675,"vw":76.404571},{"c":76.6,"h":76.6,"l":76.34,"n":466,"o":76.47,"t":"2026-09-25T17:30:00Z","v":12317,"vw":76.461667},{"c":76.61,"h":76.61,"l":76.5,"n":346,"o":76.51,"t":"2026-09-25T17:45:00Z","v":7016,"vw":76.56264},{"c":76.485,"h":76.74,"l":76.4,"n":563,"o":76.61,"t":"2026-09-25T18:00:00Z","v":18728,"vw":76.570313},{"c":76.545,"h":76.65,"l":76.42,"n":509,"o":76.56,"t":"2026-09-25T18:15:00Z","v":13046,"vw":76.541275},{"c":76.5,"h":76.61,"l":76.4101,"n":504,"o":76.56,"t":"2026-09-25T18:30:00Z","v":11386,"vw":76.501367},{"c":76.53,"h":76.67,"l":76.44,"n":480,"o":76.5,"t":"2026-09-25T18:45:00Z","v":12295,"vw":76.549746},{"c":76.97,"h":76.97,"l":76.52,"n":734,"o":76.53,"t":"2026-09-25T19:00:00Z","v":29594,"vw":76.758155},{"c":77.0275,"h":77.085,"l":76.885,"n":977,"o":76.97,"t":"2026-09-25T19:15:00Z","v":28426,"vw":76.986361},{"c":76.98,"h":77.07,"l":76.721,"n":967,"o":76.98,"t":"2026-09-25T19:30:00Z","v":23342,"vw":76.88806},{"c":77.51,"h":77.51,"l":76.98,"n":2664,"o":76.98,"t":"2026-09-25T19:45:00Z","v":113229,"vw":77.29242},{"c":77.39,"h":77.39,"l":77.39,"n":29,"o":77.39,"t":"2026-09-25T20:00:00Z","v":119623,"vw":77.39},{"c":75.16,"h":77,"l":75.15,"n":191,"o":77,"t":"2026-09-28T13:30:00Z","v":11659,"vw":76.227577},{"c":75.525,"h":75.71,"l":75.48,"n":146,"o":75.6542,"t":"2026-09-28T13:45:00Z","v":6066,"vw":75.552511},{"c":75.65,"h":75.81,"l":75.17,"n":217,"o":75.525,"t":"2026-09-28T14:00:00Z","v":7153,"vw":75.549955},{"c":75.585,"h":75.67,"l":75.4131,"n":208,"o":75.4131,"t":"2026-09-28T14:15:00Z","v":9440,"vw":75.54531},{"c":75.51,"h":75.61,"l":75.44,"n":119,"o":75.47,"t":"2026-09-28T14:30:00Z","v":3399,"vw":75.523954},{"c":75.26,"h":75.38,"l":75.03,"n":197,"o":75.38,"t":"2026-09-28T14:45:00Z","v":4119,"vw":75.187463},{"c":75.11,"h":75.34,"l":75.015,"n":321,"o":75.155,"t":"2026-09-28T15:00:00Z","v":10179,"vw":75.193991},{"c":75.47,"h":75.47,"l":75.01,"n":326,"o":75.01,"t":"2026-09-28T15:15:00Z","v":11817,"vw":75.189656},{"c":75.45,"h":75.57,"l":75.44,"n":152,"o":75.47,"t":"2026-09-28T15:30:00Z","v":3840,"vw":75.502215},{"c":75.295,"h":75.45,"l":75.25,"n":290,"o":75.45,"t":"2026-09-28T15:45:00Z","v":9498,"vw":75.371977},{"c":75.69,"h":75.69,"l":75.185,"n":432,"o":75.31,"t":"2026-09-28T16:00:00Z","v":12750,"vw":75.399855},{"c":76.605,"h":76.735,"l":75.8,"n":421,"o":75.8,"t":"2026-09-28T16:15:00Z","v":12851,"vw":76.14129},{"c":76.045,"h":76.54,"l":75.96,"n":202,"o":76.54,"t":"2026-09-28T16:30:00Z","v":4006,"vw":76.175625},{"c":75.8,"h":76.16,"l":75.76,"n":192,"o":76.16,"t":"2026-09-28T16:45:00Z","v":4046,"vw":75.914617},{"c":76.195,"h":76.2784,"l":75.71,"n":412,"o":75.8,"t":"2026-09-28T17:00:00Z","v":10814,"vw":75.927924},{"c":75.97,"h":76.22,"l":75.97,"n":177,"o":76.1,"t":"2026-09-28T17:15:00Z","v":3149,"vw":76.109333},{"c":75.81,"h":76.0799,"l":75.7453,"n":308,"o":76.01,"t":"2026-09-28T17:30:00Z","v":7618,"vw":75.921965},{"c":76.155,"h":76.195,"l":75.87,"n":300,"o":75.87,"t":"2026-09-28T17:45:00Z","v":6883,"vw":76.092622},{"c":76.09,"h":76.13,"l":76.0187,"n":362,"o":76.13,"t":"2026-09-28T18:00:00Z","v":8689,"vw":76.075356},{"c":75.905,"h":76.125,"l":75.81,"n":495,"o":76.125,"t":"2026-09-28T18:15:00Z","v":12749,"vw":75.958934},{"c":75.87,"h":75.97,"l":75.76,"n":404,"o":75.97,"t":"2026-09-28T18:30:00Z","v":9414,"vw":75.872896},{"c":75.87,"h":75.871,"l":75.76,"n":527,"o":75.855,"t":"2026-09-28T18:45:00Z","v":14840,"vw":75.804964},{"c":75.745,"h":75.85,"l":75.67,"n":426,"o":75.85,"t":"2026-09-28T19:00:00Z","v":10545,"vw":75.757828},{"c":75.7,"h":75.77,"l":75.56,"n":736,"o":75.7,"t":"2026-09-28T19:15:00Z","v":18951,"vw":75.651029},{"c":75.51,"h":75.695,"l":75.51,"n":691,"o":75.695,"t":"2026-09-28T19:30:00Z","v":15913,"vw":75.594406},{"c":75.49,"h":75.55,"l":75.23,"n":2042,"o":75.44,"t":"2026-09-28T19:45:00Z","v":72773,"vw":75.442316},{"c":75.47,"h":75.47,"l":75.47,"n":40,"o":75.47,"t":"2026-09-28T20:00:00Z","v":79488,"vw":75.47},{"c":75.84,"h":75.96,"l":75.345,"n":146,"o":75.96,"t":"2026-09-29T13:30:00Z","v":6329,"vw":75.765549},{"c":75.59,"h":75.9,"l":75.48,"n":114,"o":75.64,"t":"2026-09-29T13:45:00Z","v":3241,"vw":75.712639},{"c":76.04,"h":76.18,"l":75.61,"n":181,"o":75.61,"t":"2026-09-29T14:00:00Z","v":2958,"vw":76.02474},{"c":75.875,"h":76.18,"l":75.77,"n":187,"o":76.18,"t":"2026-09-29T14:15:00Z","v":6288,"vw":75.91436},{"c":75.8844,"h":76.02,"l":75.75,"n":205,"o":75.87,"t":"2026-09-29T14:30:00Z","v":5248,"vw":75.890914},{"c":76,"h":76.23,"l":75.85,"n":365,"o":75.89,"t":"2026-09-29T14:45:00Z","v":11141,"vw":76.076028},{"c":76.06,"h":76.28,"l":75.87,"n":591,"o":75.975,"t":"2026-09-29T15:00:00Z","v":16851,"vw":76.110161},{"c":76.19,"h":76.215,"l":76.02,"n":283,"o":76.155,"t":"2026-09-29T15:15:00Z","v":6690,"vw":76.14796},{"c":76.63,"h":76.83,"l":76.28,"n":364,"o":76.32,"t":"2026-09-29T15:30:00Z","v":9601,"vw":76.598338},{"c":76.41,"h":76.72,"l":76.31,"n":373,"o":76.58,"t":"2026-09-29T15:45:00Z","v":8931,"vw":76.534864},{"c":76.28,"h":76.57,"l":76.28,"n":290,"o":76.4,"t":"2026-09-29T16:00:00Z","v":8268,"vw":76.458953},{"c":76.4301,"h":76.65,"l":76.23,"n":423,"o":76.3125,"t":"2026-09-29T16:15:00Z","v":10197,"vw":76.401294},{"c":76.21,"h":76.53,"l":76.21,"n":304,"o":76.45,"t":"2026-09-29T16:30:00Z","v":10133,"vw":76.374295},{"c":76.24,"h":76.38,"l":76.2,"n":230,"o":76.22,"t":"2026-09-29T16:45:00Z","v":6203,"vw":76.27539},{"c":75.83,"h":76.26,"l":75.73,"n":340,"o":76.25,"t":"2026-09-29T17:00:00Z","v":19023,"vw":76.057042},{"c":75.73,"h":75.92,"l":75.61,"n":631,"o":75.92,"t":"2026-09-29T17:15:00Z","v":30156,"vw":75.721675},{"c":75.93,"h":75.96,"l":75.69,"n":498,"o":75.7,"t":"2026-09-29T17:30:00Z","v":26610,"vw":75.774946},{"c":75.625,"h":75.985,"l":75.6088,"n":384,"o":75.93,"t":"2026-09-29T17:45:00Z","v":13291,"vw":75.860094},{"c":75.58,"h":75.87,"l":75.55,"n":524,"o":75.765,"t":"2026-09-29T18:00:00Z","v":14550,"vw":75.698764},{"c":75.77,"h":75.89,"l":75.565,"n":539,"o":75.58,"t":"2026-09-29T18:15:00Z","v":18392,"vw":75.744761},{"c":76.035,"h":76.075,"l":75.63,"n":756,"o":75.79,"t":"2026-09-29T18:30:00Z","v":46227,"vw":75.866062},{"c":75.985,"h":76.1,"l":75.84,"n":486,"o":76.035,"t":"2026-09-29T18:45:00Z","v":17643,"vw":75.981782},{"c":76.23,"h":76.23,"l":75.92,"n":737,"o":76.05,"t":"2026-09-29T19:00:00Z","v":24228,"vw":76.014183},{"c":76.2,"h":76.355,"l":76.175,"n":772,"o":76.26,"t":"2026-09-29T19:15:00Z","v":31023,"vw":76.281417},{"c":75.99,"h":76.28,"l":75.99,"n":739,"o":76.2,"t":"2026-09-29T19:30:00Z","v":20691,"vw":76.186602},{"c":76.19,"h":76.27,"l":75.97,"n":2127,"o":76.08,"t":"2026-09-29T19:45:00Z","v":76445,"vw":76.150951},{"c":76.16,"h":76.16,"l":76.16,"n":32,"o":76.16,"t":"2026-09-29T20:00:00Z","v":95693,"vw":76.16},{"c":76.29,"h":76.835,"l":76.11,"n":124,"o":76.58,"t":"2026-09-30T13:30:00Z","v":7888,"vw":76.554595},{"c":75.91,"h":76.3,"l":75.9006,"n":155,"o":76.3,"t":"2026-09-30T13:45:00Z","v":3660,"vw":76.064893},{"c":75.835,"h":76.16,"l":75.65,"n":264,"o":76.055,"t":"2026-09-30T14:00:00Z","v":8642,"vw":75.933077},{"c":75.76,"h":75.85,"l":75.76,"n":113,"o":75.83,"t":"2026-09-30T14:15:00Z","v":2086,"vw":75.819},{"c":76.21,"h":76.21,"l":75.68,"n":243,"o":75.68,"t":"2026-09-30T14:30:00Z","v":6205,"vw":75.908417},{"c":76.45,"h":76.47,"l":76,"n":238,"o":76.21,"t":"2026-09-30T14:45:00Z","v":9026,"vw":76.351415},{"c":76.605,"h":76.635,"l":76.14,"n":257,"o":76.4025,"t":"2026-09-30T15:00:00Z","v":12082,"vw":76.504521},{"c":76.6582,"h":76.83,"l":76.63,"n":153,"o":76.68,"t":"2026-09-30T15:15:00Z","v":3813,"vw":76.749643},{"c":77.055,"h":77.32,"l":76.665,"n":372,"o":76.665,"t":"2026-09-30T15:30:00Z","v":9856,"vw":77.054807},{"c":76.93,"h":77.085,"l":76.93,"n":101,"o":77.05,"t":"2026-09-30T15:45:00Z","v":2466,"vw":76.985897},{"c":76.71,"h":76.97,"l":76.7,"n":466,"o":76.93,"t":"2026-09-30T16:00:00Z","v":16904,"vw":76.814607},{"c":76.88,"h":76.94,"l":76.8,"n":249,"o":76.85,"t":"2026-09-30T16:15:00Z","v":4972,"vw":76.868669},{"c":76.85,"h":76.94,"l":76.8,"n":262,"o":76.88,"t":"2026-09-30T16:30:00Z","v":6946,"vw":76.870986},{"c":76.98,"h":77.04,"l":76.8,"n":326,"o":76.85,"t":"2026-09-30T16:45:00Z","v":7433,"vw":76.928298},{"c":76.65,"h":76.95,"l":76.65,"n":216,"o":76.95,"t":"2026-09-30T17:00:00Z","v":5189,"vw":76.860595},{"c":76.5,"h":76.62,"l":76.43,"n":269,"o":76.54,"t":"2026-09-30T17:15:00Z","v":5738,"vw":76.546302},{"c":76.69,"h":76.69,"l":76.49,"n":274,"o":76.52,"t":"2026-09-30T17:30:00Z","v":6130,"vw":76.585417},{"c":76.66,"h":76.77,"l":76.59,"n":287,"o":76.695,"t":"2026-09-30T17:45:00Z","v":6374,"vw":76.699578},{"c":76.74,"h":76.75,"l":76.56,"n":265,"o":76.625,"t":"2026-09-30T18:00:00Z","v":7474,"vw":76.618056},{"c":76.81,"h":76.8712,"l":76.66,"n":286,"o":76.74,"t":"2026-09-30T18:15:00Z","v":5718,"vw":76.76424},{"c":76.54,"h":76.88,"l":76.38,"n":586,"o":76.815,"t":"2026-09-30T18:30:00Z","v":22681,"vw":76.515081},{"c":76.56,"h":76.56,"l":76.43,"n":399,"o":76.5,"t":"2026-09-30T18:45:00Z","v":7158,"vw":76.505509},{"c":76.57,"h":76.64,"l":76.49,"n":604,"o":76.55,"t":"2026-09-30T19:00:00Z","v":12276,"vw":76.551838},{"c":77.08,"h":77.12,"l":76.45,"n":849,"o":76.57,"t":"2026-09-30T19:15:00Z","v":28539,"vw":76.737344},{"c":77.295,"h":77.34,"l":77,"n":634,"o":77.08,"t":"2026-09-30T19:30:00Z","v":16060,"vw":77.153646},{"c":76.99,"h":77.44,"l":76.975,"n":2081,"o":77.34,"t":"2026-09-30T19:45:00Z","v":55978,"vw":77.233741},{"c":77.04,"h":77.04,"l":77.04,"n":48,"o":77.04,"t":"2026-09-30T20:00:00Z","v":110340,"vw":77.04},{"c":77.92,"h":77.92,"l":77.82,"n":7,"o":77.82,"t":"2026-10-01T08:00:00Z","v":438,"vw":77.890238},{"c":77.11,"h":78.2112,"l":76.99,"n":260,"o":77.09,"t":"2026-10-01T13:30:00Z","v":10304,"vw":77.24981},{"c":76.855,"h":77.115,"l":76.845,"n":153,"o":77.11,"t":"2026-10-01T13:45:00Z","v":3839,"vw":77.009704},{"c":76.94,"h":77.01,"l":76.63,"n":408,"o":76.63,"t":"2026-10-01T14:00:00Z","v":11001,"vw":76.80064},{"c":76.83,"h":76.97,"l":76.71,"n":274,"o":76.94,"t":"2026-10-01T14:15:00Z","v":4985,"vw":76.850801},{"c":76.56,"h":76.93,"l":76.555,"n":278,"o":76.71,"t":"2026-10-01T14:30:00Z","v":7190,"vw":76.821777},{"c":76.445,"h":76.59,"l":76.34,"n":334,"o":76.59,"t":"2026-10-01T14:45:00Z","v":8516,"vw":76.48667},{"c":76.45,"h":76.61,"l":76.17,"n":397,"o":76.32,"t":"2026-10-01T15:00:00Z","v":7205,"vw":76.469973},{"c":76.545,"h":76.63,"l":76.43,"n":427,"o":76.56,"t":"2026-10-01T15:15:00Z","v":12265,"vw":76.542606},{"c":76.58,"h":76.745,"l":76.44,"n":666,"o":76.59,"t":"2026-10-01T15:30:00Z","v":23525,"vw":76.525943},{"c":76.82,"h":76.98,"l":76.55,"n":327,"o":76.62,"t":"2026-10-01T15:45:00Z","v":7933,"vw":76.803992},{"c":76.995,"h":77.13,"l":76.79,"n":424,"o":76.81,"t":"2026-10-01T16:00:00Z","v":10315,"vw":76.945722},{"c":77.21,"h":77.33,"l":76.8301,"n":341,"o":76.8301,"t":"2026-10-01T16:15:00Z","v":7044,"vw":77.11927},{"c":77.2,"h":77.42,"l":77.2,"n":357,"o":77.285,"t":"2026-10-01T16:30:00Z","v":6592,"vw":77.320121},{"c":77.255,"h":77.34,"l":77.15,"n":565,"o":77.19,"t":"2026-10-01T16:45:00Z","v":15519,"vw":77.278162},{"c":77.31,"h":77.475,"l":77.22,"n":311,"o":77.24,"t":"2026-10-01T17:00:00Z","v":8481,"vw":77.3271},{"c":77.45,"h":77.55,"l":77.2,"n":365,"o":77.21,"t":"2026-10-01T17:15:00Z","v":7973,"vw":77.328787},{"c":77.69,"h":77.895,"l":77.495,"n":498,"o":77.495,"t":"2026-10-01T17:30:00Z","v":12863,"vw":77.696139},{"c":77.48,"h":77.78,"l":77.3541,"n":435,"o":77.66,"t":"2026-10-01T17:45:00Z","v":9162,"vw":77.552108},{"c":77.38,"h":77.43,"l":77.235,"n":390,"o":77.34,"t":"2026-10-01T18:00:00Z","v":9356,"vw":77.317242},{"c":77.465,"h":77.58,"l":77.365,"n":370,"o":77.365,"t":"2026-10-01T18:15:00Z","v":7539,"vw":77.495672},{"c":77.61,"h":77.79,"l":77.4,"n":470,"o":77.43,"t":"2026-10-01T18:30:00Z","v":11293,"vw":77.607999},{"c":77.475,"h":77.65,"l":77.455,"n":462,"o":77.59,"t":"2026-10-01T18:45:00Z","v":11512,"vw":77.534589},{"c":77.435,"h":77.4999,"l":77.275,"n":491,"o":77.28,"t":"2026-10-01T19:00:00Z","v":11016,"vw":77.389139},{"c":77.73,"h":77.73,"l":77.26,"n":887,"o":77.435,"t":"2026-10-01T19:15:00Z","v":27395,"vw":77.5233},{"c":77.49,"h":77.78,"l":77.49,"n":1028,"o":77.765,"t":"2026-10-01T19:30:00Z","v":23605,"vw":77.651605},{"c":77.4,"h":77.53,"l":77.13,"n":2419,"o":77.41,"t":"2026-10-01T19:45:00Z","v":65886,"vw":77.376499},{"c":77.39,"h":77.39,"l":77.39,"n":38,"o":77.39,"t":"2026-10-01T20:00:00Z","v":74930,"vw":77.39},{"c":78.32,"h":78.32,"l":78.32,"n":1,"o":78.32,"t":"2026-10-02T12:30:00Z","v":151,"vw":78.32},{"c":78.4,"h":78.4,"l":78.37,"n":3,"o":78.37,"t":"2026-10-02T12:45:00Z","v":453,"vw":78.38},{"c":78.42,"h":78.42,"l":78.42,"n":1,"o":78.42,"t":"2026-10-02T13:00:00Z","v":151,"vw":78.42},{"c":78.36,"h":78.69,"l":77.78,"n":203,"o":78.69,"t":"2026-10-02T13:30:00Z","v":11122,"vw":78.425091},{"c":78.69,"h":79.05,"l":78.3,"n":260,"o":78.53,"t":"2026-10-02T13:45:00Z","v":8759,"vw":78.74201},{"c":78.5184,"h":78.805,"l":78.42,"n":226,"o":78.785,"t":"2026-10-02T14:00:00Z","v":8405,"vw":78.630878},{"c":78.401,"h":78.67,"l":78.401,"n":254,"o":78.6,"t":"2026-10-02T14:15:00Z","v":7420,"vw":78.522452},{"c":78.79,"h":79.1399,"l":78.39,"n":278,"o":78.4,"t":"2026-10-02T14:30:00Z","v":10406,"vw":78.962007},{"c":78.53,"h":78.94,"l":78.51,"n":242,"o":78.75,"t":"2026-10-02T14:45:00Z","v":7779,"vw":78.711706},{"c":78.58,"h":78.76,"l":78.42,"n":470,"o":78.7,"t":"2026-10-02T15:00:00Z","v":17358,"vw":78.606448},{"c":78.37,"h":78.59,"l":77.99,"n":429,"o":78.59,"t":"2026-10-02T15:15:00Z","v":15154,"vw":78.271123},{"c":78.585,"h":78.62,"l":78.3,"n":313,"o":78.48,"t":"2026-10-02T15:30:00Z","v":8024,"vw":78.531331},{"c":78.45,"h":78.7,"l":78.36,"n":208,"o":78.36,"t":"2026-10-02T15:45:00Z","v":4914,"vw":78.551659},{"c":78.77,"h":78.8,"l":78.555,"n":334,"o":78.57,"t":"2026-10-02T16:00:00Z","v":11127,"vw":78.705098},{"c":78.99,"h":79.17,"l":78.74,"n":487,"o":78.74,"t":"2026-10-02T16:15:00Z","v":20831,"vw":78.965288},{"c":79.215,"h":79.23,"l":78.97,"n":288,"o":79.03,"t":"2026-10-02T16:30:00Z","v":7468,"vw":79.125188},{"c":79.525,"h":79.655,"l":79.22,"n":461,"o":79.225,"t":"2026-10-02T16:45:00Z","v":10401,"vw":79.405436},{"c":79.32,"h":79.61,"l":79.17,"n":327,"o":79.59,"t":"2026-10-02T17:00:00Z","v":11726,"vw":79.411787},{"c":79.13,"h":79.4244,"l":79,"n":412,"o":79.305,"t":"2026-10-02T17:15:00Z","v":19756,"vw":79.340072},{"c":78.915,"h":79.13,"l":78.875,"n":363,"o":79.13,"t":"2026-10-02T17:30:00Z","v":9075,"vw":79.000541},{"c":79.23,"h":79.315,"l":78.915,"n":281,"o":78.915,"t":"2026-10-02T17:45:00Z","v":10364,"vw":79.205572},{"c":79.205,"h":79.2499,"l":79.005,"n":372,"o":79.19,"t":"2026-10-02T18:00:00Z","v":10806,"vw":79.110546},{"c":79.36,"h":79.36,"l":79.12,"n":375,"o":79.185,"t":"2026-10-02T18:15:00Z","v":11862,"vw":79.254497},{"c":79.36,"h":79.52,"l":79.21,"n":472,"o":79.36,"t":"2026-10-02T18:30:00Z","v":12872,"vw":79.405083},{"c":79.815,"h":79.868,"l":79.38,"n":613,"o":79.385,"t":"2026-10-02T18:45:00Z","v":20968,"vw":79.67714},{"c":80.665,"h":81.15,"l":79.82,"n":1210,"o":79.93,"t":"2026-10-02T19:00:00Z","v":59184,"vw":80.480218},{"c":80.15,"h":80.8,"l":80.15,"n":996,"o":80.655,"t":"2026-10-02T19:15:00Z","v":30926,"vw":80.586537},{"c":80.2975,"h":80.41,"l":80.13,"n":987,"o":80.27,"t":"2026-10-02T19:30:00Z","v":30231,"vw":80.299536},{"c":80.29,"h":80.86,"l":80.25,"n":2324,"o":80.39,"t":"2026-10-02T19:45:00Z","v":89715,"vw":80.459414},{"c":80.37,"h":80.37,"l":80.37,"n":47,"o":80.37,"t":"2026-10-02T20:00:00Z","v":137922,"vw":80.37},{"c":80.84,"h":80.9,"l":80.84,"n":4,"o":80.9,"t":"2026-10-05T08:00:00Z","v":508,"vw":80.8556},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-05T11:45:00Z","v":250,"vw":80.65},{"c":80.39,"h":80.39,"l":80.39,"n":1,"o":80.39,"t":"2026-10-05T12:15:00Z","v":100,"vw":80.39},{"c":80.07,"h":80.18,"l":79.88,"n":183,"o":80.06,"t":"2026-10-05T13:30:00Z","v":11233,"vw":80.097553},{"c":79.405,"h":79.835,"l":79.4,"n":133,"o":79.835,"t":"2026-10-05T13:45:00Z","v":3675,"vw":79.598178},{"c":79.35,"h":79.6075,"l":79.23,"n":251,"o":79.405,"t":"2026-10-05T14:00:00Z","v":13900,"vw":79.402777},{"c":79.42,"h":79.66,"l":79.22,"n":277,"o":79.4,"t":"2026-10-05T14:15:00Z","v":9565,"vw":79.421588},{"c":79.33,"h":79.41,"l":78.9401,"n":356,"o":79.34,"t":"2026-10-05T14:30:00Z","v":9954,"vw":79.216268},{"c":79.64,"h":79.68,"l":79.3,"n":276,"o":79.3992,"t":"2026-10-05T14:45:00Z","v":11839,"vw":79.401479},{"c":78.99,"h":79.44,"l":78.9,"n":224,"o":79.44,"t":"2026-10-05T15:00:00Z","v":7379,"vw":79.143906},{"c":79,"h":79.1094,"l":78.83,"n":204,"o":79.01,"t":"2026-10-05T15:15:00Z","v":6034,"vw":78.972313},{"c":79.12,"h":79.13,"l":79.005,"n":151,"o":79.13,"t":"2026-10-05T15:30:00Z","v":3854,"vw":79.074868},{"c":79.1,"h":79.125,"l":78.97,"n":182,"o":79.0999,"t":"2026-10-05T15:45:00Z","v":9631,"vw":79.073426},{"c":79.13,"h":79.245,"l":79.13,"n":185,"o":79.15,"t":"2026-10-05T16:00:00Z","v":5219,"vw":79.191678},{"c":79.48,"h":79.48,"l":79.14,"n":361,"o":79.23,"t":"2026-10-05T16:15:00Z","v":15364,"vw":79.237371},{"c":79.825,"h":79.825,"l":79.38,"n":556,"o":79.48,"t":"2026-10-05T16:30:00Z","v":18945,"vw":79.650851},{"c":79.8087,"h":79.969,"l":79.68,"n":224,"o":79.8175,"t":"2026-10-05T16:45:00Z","v":12520,"vw":79.818923},{"c":79.8801,"h":79.91,"l":79.53,"n":425,"o":79.67,"t":"2026-10-05T17:00:00Z","v":15497,"vw":79.777218},{"c":79.72,"h":79.82,"l":79.62,"n":251,"o":79.81,"t":"2026-10-05T17:15:00Z","v":8756,"vw":79.732024},{"c":79.855,"h":79.925,"l":79.755,"n":350,"o":79.755,"t":"2026-10-05T17:30:00Z","v":13218,"vw":79.847047},{"c":80.05,"h":80.19,"l":79.87,"n":382,"o":79.88,"t":"2026-10-05T17:45:00Z","v":13073,"vw":80.034581},{"c":80.1,"h":80.1325,"l":79.98,"n":312,"o":80.05,"t":"2026-10-05T18:00:00Z","v":10758,"vw":80.066103},{"c":80.11,"h":80.16,"l":80.06,"n":362,"o":80.06,"t":"2026-10-05T18:15:00Z","v":13426,"vw":80.113867},{"c":79.845,"h":80.06,"l":79.81,"n":481,"o":80.06,"t":"2026-10-05T18:30:00Z","v":12513,"vw":79.957446},{"c":79.94,"h":79.96,"l":79.78,"n":500,"o":79.79,"t":"2026-10-05T18:45:00Z","v":14653,"vw":79.870465},{"c":80.01,"h":80.08,"l":79.93,"n":488,"o":79.94,"t":"2026-10-05T19:00:00Z","v":11464,"vw":80.013231},{"c":79.61,"h":80.015,"l":79.59,"n":541,"o":80.015,"t":"2026-10-05T19:15:00Z","v":14740,"vw":79.769607},{"c":79.84,"h":79.925,"l":79.61,"n":757,"o":79.61,"t":"2026-10-05T19:30:00Z","v":23372,"vw":79.76298},{"c":79.84,"h":79.93,"l":79.52,"n":2225,"o":79.885,"t":"2026-10-05T19:45:00Z","v":68326,"vw":79.767923},{"c":79.8,"h":79.8,"l":79.8,"n":46,"o":79.8,"t":"2026-10-05T20:00:00Z","v":327455,"vw":79.8},{"c":79.97,"h":79.97,"l":79.97,"n":1,"o":79.97,"t":"2026-10-06T12:15:00Z","v":100,"vw":79.97},{"c":80.32,"h":80.32,"l":80.32,"n":3,"o":80.32,"t":"2026-10-06T13:15:00Z","v":102,"vw":80.32},{"c":80.01,"h":80.77,"l":79.99,"n":223,"o":80.77,"t":"2026-10-06T13:30:00Z","v":21444,"vw":80.617598},{"c":80.21,"h":80.43,"l":79.81,"n":292,"o":80,"t":"2026-10-06T13:45:00Z","v":11217,"vw":80.138982},{"c":80.45,"h":80.62,"l":80.3,"n":298,"o":80.5,"t":"2026-10-06T14:00:00Z","v":9452,"vw":80.485626},{"c":80.315,"h":80.45,"l":80.23,"n":146,"o":80.45,"t":"2026-10-06T14:15:00Z","v":3644,"vw":80.3097},{"c":80.16,"h":80.45,"l":80.15,"n":319,"o":80.44,"t":"2026-10-06T14:30:00Z","v":14620,"vw":80.244938},{"c":79.84,"h":80.1,"l":79.7,"n":320,"o":80,"t":"2026-10-06T14:45:00Z","v":10000,"vw":79.883389},{"c":79.64,"h":79.8,"l":79.64,"n":350,"o":79.79,"t":"2026-10-06T15:00:00Z","v":12534,"vw":79.715453},{"c":80.1359,"h":80.1359,"l":79.71,"n":396,"o":79.715,"t":"2026-10-06T15:15:00Z","v":11490,"vw":79.965697},{"c":79.995,"h":80.19,"l":79.9,"n":338,"o":80.19,"t":"2026-10-06T15:30:00Z","v":11225,"vw":80.018652},{"c":79.95,"h":80.07,"l":79.87,"n":258,"o":79.995,"t":"2026-10-06T15:45:00Z","v":7917,"vw":79.985117},{"c":80.3,"h":80.36,"l":79.93,"n":454,"o":79.94,"t":"2026-10-06T16:00:00Z","v":10792,"vw":80.166488},{"c":80.32,"h":80.32,"l":80.19,"n":287,"o":80.23,"t":"2026-10-06T16:15:00Z","v":5897,"vw":80.248929},{"c":80.455,"h":80.6,"l":80.32,"n":331,"o":80.32,"t":"2026-10-06T16:30:00Z","v":9436,"vw":80.473326},{"c":80.61,"h":80.6495,"l":80.5,"n":186,"o":80.53,"t":"2026-10-06T16:45:00Z","v":4957,"vw":80.563607},{"c":80.235,"h":80.54,"l":80.1,"n":244,"o":80.54,"t":"2026-10-06T17:00:00Z","v":7913,"vw":80.311677},{"c":80.41,"h":80.55,"l":80.315,"n":268,"o":80.315,"t":"2026-10-06T17:15:00Z","v":7417,"vw":80.411057},{"c":80.675,"h":80.77,"l":80.41,"n":312,"o":80.41,"t":"2026-10-06T17:30:00Z","v":11288,"vw":80.593243},{"c":80.58,"h":80.69,"l":80.5,"n":314,"o":80.675,"t":"2026-10-06T17:45:00Z","v":6981,"vw":80.601078},{"c":80.44,"h":80.59,"l":80.375,"n":380,"o":80.58,"t":"2026-10-06T18:00:00Z","v":9159,"vw":80.516518},{"c":79.935,"h":80.32,"l":79.89,"n":340,"o":80.3,"t":"2026-10-06T18:15:00Z","v":10801,"vw":80.147944},{"c":79.94,"h":79.99,"l":79.83,"n":416,"o":79.94,"t":"2026-10-06T18:30:00Z","v":14007,"vw":79.939184},{"c":79.99,"h":80.04,"l":79.845,"n":418,"o":79.94,"t":"2026-10-06T18:45:00Z","v":13844,"vw":79.952901},{"c":80.09,"h":80.09,"l":79.83,"n":523,"o":80.025,"t":"2026-10-06T19:00:00Z","v":14480,"vw":79.960651},{"c":79.9499,"h":80.17,"l":79.82,"n":686,"o":80.09,"t":"2026-10-06T19:15:00Z","v":15052,"vw":80.048899},{"c":79.755,"h":79.98,"l":79.66,"n":749,"o":79.845,"t":"2026-10-06T19:30:00Z","v":21446,"vw":79.777339},{"c":79.66,"h":79.77,"l":79.51,"n":1791,"o":79.755,"t":"2026-10-06T19:45:00Z","v":60648,"vw":79.657119},{"c":79.66,"h":79.66,"l":79.66,"n":54,"o":79.66,"t":"2026-10-06T20:00:00Z","v":111292,"vw":79.66},{"c":77.525,"h":79.56,"l":77.31,"n":275,"o":78.64,"t":"2026-10-07T13:30:00Z","v":19266,"vw":78.435077},{"c":76.62,"h":77.535,"l":76.62,"n":618,"o":77.525,"t":"2026-10-07T13:45:00Z","v":23470,"vw":76.989715},{"c":76.41,"h":76.71,"l":75.8472,"n":649,"o":76.69,"t":"2026-10-07T14:00:00Z","v":31773,"vw":76.470293},{"c":75.65,"h":76.62,"l":75.385,"n":730,"o":76.465,"t":"2026-10-07T14:15:00Z","v":41201,"vw":75.920875},{"c":74.9,"h":75.78,"l":74.65,"n":674,"o":75.65,"t":"2026-10-07T14:30:00Z","v":32773,"vw":75.07109},{"c":75.84,"h":75.84,"l":74.73,"n":839,"o":74.74,"t":"2026-10-07T14:45:00Z","v":80645,"vw":75.342264},{"c":75.75,"h":75.9,"l":75.43,"n":378,"o":75.78,"t":"2026-10-07T15:00:00Z","v":13680,"vw":75.656548},{"c":75.74,"h":75.9,"l":75.4768,"n":426,"o":75.9,"t":"2026-10-07T15:15:00Z","v":15549,"vw":75.759486},{"c":76.66,"h":76.66,"l":75.73,"n":560,"o":75.775,"t":"2026-10-07T15:30:00Z","v":32475,"vw":76.28782},{"c":76.52,"h":76.7,"l":76.4,"n":339,"o":76.66,"t":"2026-10-07T15:45:00Z","v":10587,"vw":76.539514},{"c":76.6,"h":76.65,"l":76.49,"n":544,"o":76.515,"t":"2026-10-07T16:00:00Z","v":16721,"vw":76.595331},{"c":76.825,"h":76.97,"l":76.51,"n":394,"o":76.51,"t":"2026-10-07T16:15:00Z","v":11920,"vw":76.669645},{"c":77.055,"h":77.12,"l":76.67,"n":457,"o":76.83,"t":"2026-10-07T16:30:00Z","v":21372,"vw":76.937772},{"c":76.81,"h":77.27,"l":76.79,"n":736,"o":77.15,"t":"2026-10-07T16:45:00Z","v":34793,"vw":77.020124},{"c":77.02,"h":77.23,"l":76.8,"n":352,"o":76.94,"t":"2026-10-07T17:00:00Z","v":37250,"vw":77.000785},{"c":77.12,"h":77.335,"l":76.64,"n":1167,"o":77.045,"t":"2026-10-07T17:15:00Z","v":134573,"vw":77.123247},{"c":77.83,"h":77.83,"l":77.3,"n":934,"o":77.3,"t":"2026-10-07T17:30:00Z","v":127981,"vw":77.574215},{"c":77.3999,"h":77.82,"l":77.2,"n":831,"o":77.82,"t":"2026-10-07T17:45:00Z","v":57283,"vw":77.339047},{"c":76.64,"h":77.29,"l":76.58,"n":763,"o":77.29,"t":"2026-10-07T18:00:00Z","v":24496,"vw":76.807656},{"c":76.45,"h":76.775,"l":76.35,"n":660,"o":76.62,"t":"2026-10-07T18:15:00Z","v":24582,"vw":76.471253},{"c":76.45,"h":76.63,"l":76.3919,"n":541,"o":76.54,"t":"2026-10-07T18:30:00Z","v":35640,"vw":76.468581},{"c":76.675,"h":76.88,"l":76.48,"n":530,"o":76.48,"t":"2026-10-07T18:45:00Z","v":15456,"vw":76.645641},{"c":76.94,"h":76.9981,"l":76.6,"n":622,"o":76.6,"t":"2026-10-07T19:00:00Z","v":17077,"vw":76.765779},{"c":77.1325,"h":77.335,"l":76.71,"n":1036,"o":76.9,"t":"2026-10-07T19:15:00Z","v":46777,"vw":77.026866},{"c":77.215,"h":77.455,"l":77,"n":728,"o":77.13,"t":"2026-10-07T19:30:00Z","v":45654,"vw":77.081888},{"c":77.23,"h":77.385,"l":76.97,"n":3041,"o":77.215,"t":"2026-10-07T19:45:00Z","v":157354,"vw":77.142894},{"c":77.22,"h":77.22,"l":77.22,"n":48,"o":77.22,"t":"2026-10-07T20:00:00Z","v":196271,"vw":77.22},{"c":74.59,"h":76.3,"l":74.59,"n":30,"o":76.3,"t":"2026-10-08T08:00:00Z","v":4850,"vw":75.400806},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-08T08:15:00Z","v":315,"vw":75},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-10-08T11:00:00Z","v":101,"vw":73.75},{"c":73.72,"h":73.75,"l":73.72,"n":3,"o":73.75,"t":"2026-10-08T11:15:00Z","v":285,"vw":73.739437},{"c":73.8,"h":73.8,"l":73.79,"n":9,"o":73.79,"t":"2026-10-08T12:45:00Z","v":880,"vw":73.798844},{"c":74.24,"h":74.24,"l":74.2,"n":7,"o":74.2,"t":"2026-10-08T13:15:00Z","v":957,"vw":74.223725},{"c":73.0107,"h":74.84,"l":72.7,"n":738,"o":74.72,"t":"2026-10-08T13:30:00Z","v":51513,"vw":74.063994},{"c":72.59,"h":73.04,"l":72.305,"n":488,"o":73.04,"t":"2026-10-08T13:45:00Z","v":17720,"vw":72.612025},{"c":73.235,"h":73.515,"l":72.69,"n":447,"o":72.69,"t":"2026-10-08T14:00:00Z","v":18200,"vw":73.152739},{"c":73.21,"h":73.5,"l":73.06,"n":381,"o":73.23,"t":"2026-10-08T14:15:00Z","v":24984,"vw":73.214043},{"c":72.85,"h":73.4151,"l":72.76,"n":367,"o":73.26,"t":"2026-10-08T14:30:00Z","v":13327,"vw":73.021995},{"c":72.6401,"h":72.895,"l":72.52,"n":412,"o":72.83,"t":"2026-10-08T14:45:00Z","v":20258,"vw":72.696153},{"c":71.96,"h":72.6,"l":71.86,"n":936,"o":72.6,"t":"2026-10-08T15:00:00Z","v":45849,"vw":72.114593},{"c":72.36,"h":72.43,"l":71.71,"n":753,"o":71.71,"t":"2026-10-08T15:15:00Z","v":36064,"vw":72.215215},{"c":72.8,"h":72.95,"l":72.43,"n":454,"o":72.45,"t":"2026-10-08T15:30:00Z","v":16152,"vw":72.756682},{"c":72.91,"h":73.21,"l":72.71,"n":349,"o":72.825,"t":"2026-10-08T15:45:00Z","v":11346,"vw":72.971152},{"c":73.21,"h":73.27,"l":72.8213,"n":355,"o":72.885,"t":"2026-10-08T16:00:00Z","v":12077,"vw":73.073182},{"c":73.41,"h":73.815,"l":73.17,"n":466,"o":73.288,"t":"2026-10-08T16:15:00Z","v":18830,"vw":73.449374},{"c":73.59,"h":73.7,"l":73.095,"n":641,"o":73.37,"t":"2026-10-08T16:30:00Z","v":23594,"vw":73.429915},{"c":73.04,"h":73.525,"l":73.04,"n":368,"o":73.41,"t":"2026-10-08T16:45:00Z","v":15139,"vw":73.157712},{"c":73.135,"h":73.155,"l":72.77,"n":701,"o":73.0604,"t":"2026-10-08T17:00:00Z","v":20866,"vw":72.970463},{"c":72.525,"h":73.05,"l":72.41,"n":590,"o":73.05,"t":"2026-10-08T17:15:00Z","v":22851,"vw":72.616799},{"c":73.075,"h":73.41,"l":72.525,"n":593,"o":72.525,"t":"2026-10-08T17:30:00Z","v":20540,"vw":73.027535},{"c":72.94,"h":73.19,"l":72.58,"n":570,"o":73.0775,"t":"2026-10-08T17:45:00Z","v":19699,"vw":72.860792},{"c":73.21,"h":73.275,"l":72.81,"n":535,"o":72.94,"t":"2026-10-08T18:00:00Z","v":19063,"vw":72.976944},{"c":73.39,"h":73.52,"l":73.245,"n":609,"o":73.245,"t":"2026-10-08T18:15:00Z","v":16780,"vw":73.364072},{"c":73.015,"h":73.33,"l":73.015,"n":568,"o":73.29,"t":"2026-10-08T18:30:00Z","v":19061,"vw":73.191095},{"c":72.91,"h":73.05,"l":72.87,"n":814,"o":73.015,"t":"2026-10-08T18:45:00Z","v":24584,"vw":72.950245},{"c":72.415,"h":72.92,"l":72.415,"n":798,"o":72.91,"t":"2026-10-08T19:00:00Z","v":24205,"vw":72.74101},{"c":73,"h":73.105,"l":72.41,"n":1043,"o":72.41,"t":"2026-10-08T19:15:00Z","v":34428,"vw":72.817462},{"c":72.735,"h":73.11,"l":72.61,"n":1284,"o":72.95,"t":"2026-10-08T19:30:00Z","v":48418,"vw":72.816306},{"c":72.86,"h":73.0275,"l":72.59,"n":3065,"o":72.7,"t":"2026-10-08T19:45:00Z","v":128198,"vw":72.843646},{"c":72.85,"h":72.9,"l":72.85,"n":104,"o":72.9,"t":"2026-10-08T20:00:00Z","v":319748,"vw":72.899944},{"c":72.7631,"h":72.7631,"l":72.7631,"n":1,"o":72.7631,"t":"2026-10-08T20:45:00Z","v":1655,"vw":72.7631},{"c":72.48,"h":72.96,"l":71.9,"n":5,"o":71.9,"t":"2026-10-09T12:45:00Z","v":428,"vw":72.407514},{"c":72.9,"h":74.21,"l":72.89,"n":54,"o":73.99,"t":"2026-10-09T13:15:00Z","v":5155,"vw":73.414746},{"c":71.65,"h":72.9,"l":70.77,"n":647,"o":72.79,"t":"2026-10-09T13:30:00Z","v":46984,"vw":72.275037},{"c":72.44,"h":72.7,"l":71.21,"n":680,"o":71.65,"t":"2026-10-09T13:45:00Z","v":37583,"vw":71.956572},{"c":72.45,"h":72.79,"l":72.07,"n":366,"o":72.45,"t":"2026-10-09T14:00:00Z","v":13909,"vw":72.387471},{"c":72.82,"h":72.93,"l":72.3301,"n":551,"o":72.45,"t":"2026-10-09T14:15:00Z","v":21359,"vw":72.699913},{"c":73.64,"h":73.71,"l":72.61,"n":687,"o":72.765,"t":"2026-10-09T14:30:00Z","v":25241,"vw":73.128507},{"c":73.99,"h":74.21,"l":73.44,"n":614,"o":73.48,"t":"2026-10-09T14:45:00Z","v":21576,"vw":73.978968},{"c":74.19,"h":74.2625,"l":73.92,"n":365,"o":73.9932,"t":"2026-10-09T15:00:00Z","v":10872,"vw":74.076834},{"c":74.6799,"h":74.71,"l":74.27,"n":434,"o":74.27,"t":"2026-10-09T15:15:00Z","v":9768,"vw":74.570606},{"c":74.84,"h":74.935,"l":74.605,"n":629,"o":74.61,"t":"2026-10-09T15:30:00Z","v":15814,"vw":74.803433},{"c":74.8,"h":75.06,"l":74.55,"n":353,"o":74.55,"t":"2026-10-09T15:45:00Z","v":8058,"vw":74.91154},{"c":74.64,"h":74.855,"l":74.55,"n":315,"o":74.8,"t":"2026-10-09T16:00:00Z","v":10197,"vw":74.709632},{"c":74.64,"h":74.7,"l":74.37,"n":507,"o":74.63,"t":"2026-10-09T16:15:00Z","v":21894,"vw":74.498928},{"c":74.56,"h":74.67,"l":74.53,"n":292,"o":74.64,"t":"2026-10-09T16:30:00Z","v":7662,"vw":74.609243},{"c":74.095,"h":74.68,"l":74.095,"n":346,"o":74.68,"t":"2026-10-09T16:45:00Z","v":10471,"vw":74.417494},{"c":74.33,"h":74.33,"l":74.1,"n":336,"o":74.11,"t":"2026-10-09T17:00:00Z","v":14374,"vw":74.223382},{"c":73.665,"h":74.51,"l":73.61,"n":750,"o":74.4,"t":"2026-10-09T17:15:00Z","v":28617,"vw":74.187076},{"c":74.11,"h":74.295,"l":73.67,"n":425,"o":73.67,"t":"2026-10-09T17:30:00Z","v":15491,"vw":74.015565},{"c":74.335,"h":74.405,"l":74.11,"n":371,"o":74.135,"t":"2026-10-09T17:45:00Z","v":11066,"vw":74.273645},{"c":74.285,"h":74.42,"l":74.2,"n":488,"o":74.32,"t":"2026-10-09T18:00:00Z","v":13605,"vw":74.308371},{"c":74.28,"h":74.4,"l":74.255,"n":256,"o":74.28,"t":"2026-10-09T18:15:00Z","v":6625,"vw":74.29371},{"c":74.36,"h":74.48,"l":74.23,"n":540,"o":74.25,"t":"2026-10-09T18:30:00Z","v":16215,"vw":74.341925},{"c":74.51,"h":74.66,"l":74.35,"n":519,"o":74.35,"t":"2026-10-09T18:45:00Z","v":14350,"vw":74.536865},{"c":74.6,"h":74.6,"l":74.41,"n":535,"o":74.51,"t":"2026-10-09T19:00:00Z","v":14799,"vw":74.493769},{"c":74.35,"h":74.66,"l":74.35,"n":525,"o":74.6,"t":"2026-10-09T19:15:00Z","v":15770,"vw":74.541071},{"c":74.59,"h":74.75,"l":74.155,"n":972,"o":74.39,"t":"2026-10-09T19:30:00Z","v":41388,"vw":74.296081},{"c":74.92,"h":75.26,"l":74.675,"n":3397,"o":74.675,"t":"2026-10-09T19:45:00Z","v":148595,"vw":74.985984},{"c":74.96,"h":74.96,"l":74.96,"n":42,"o":74.96,"t":"2026-10-09T20:00:00Z","v":125416,"vw":74.96},{"c":74.65,"h":74.65,"l":74.65,"n":2,"o":74.65,"t":"2026-10-12T11:00:00Z","v":222,"vw":74.65},{"c":74.02,"h":74.64,"l":73.895,"n":152,"o":74.38,"t":"2026-10-12T13:30:00Z","v":8984,"vw":74.19086},{"c":74.15,"h":74.325,"l":73.93,"n":96,"o":74.325,"t":"2026-10-12T13:45:00Z","v":2609,"vw":74.109654},{"c":74.05,"h":74.13,"l":73.89,"n":245,"o":74.13,"t":"2026-10-12T14:00:00Z","v":5602,"vw":74.011436},{"c":74.03,"h":74.29,"l":73.97,"n":332,"o":74.12,"t":"2026-10-12T14:15:00Z","v":12181,"vw":74.142854},{"c":74.64,"h":74.665,"l":73.9099,"n":409,"o":73.9099,"t":"2026-10-12T14:30:00Z","v":15891,"vw":74.382885},{"c":75.22,"h":75.29,"l":74.51,"n":685,"o":74.63,"t":"2026-10-12T14:45:00Z","v":21399,"vw":74.989223},{"c":75.49,"h":75.99,"l":75.25,"n":450,"o":75.25,"t":"2026-10-12T15:00:00Z","v":12053,"vw":75.564656},{"c":75.32,"h":75.51,"l":75.28,"n":442,"o":75.435,"t":"2026-10-12T15:15:00Z","v":13783,"vw":75.382987},{"c":75.695,"h":75.76,"l":75.36,"n":347,"o":75.365,"t":"2026-10-12T15:30:00Z","v":6536,"vw":75.628362},{"c":75.74,"h":75.78,"l":75.58,"n":200,"o":75.7,"t":"2026-10-12T15:45:00Z","v":5029,"vw":75.700889},{"c":75.84,"h":75.89,"l":75.74,"n":270,"o":75.79,"t":"2026-10-12T16:00:00Z","v":6174,"vw":75.835813},{"c":75.49,"h":75.86,"l":75.49,"n":460,"o":75.82,"t":"2026-10-12T16:15:00Z","v":10195,"vw":75.677233},{"c":75.685,"h":75.73,"l":75.49,"n":400,"o":75.49,"t":"2026-10-12T16:30:00Z","v":10985,"vw":75.648318},{"c":75.8,"h":75.9,"l":75.67,"n":530,"o":75.675,"t":"2026-10-12T16:45:00Z","v":18492,"vw":75.788744},{"c":75.825,"h":75.92,"l":75.67,"n":354,"o":75.77,"t":"2026-10-12T17:00:00Z","v":8636,"vw":75.779818},{"c":75.56,"h":75.81,"l":75.45,"n":439,"o":75.81,"t":"2026-10-12T17:15:00Z","v":11185,"vw":75.61981},{"c":75.495,"h":75.56,"l":75.46,"n":458,"o":75.52,"t":"2026-10-12T17:30:00Z","v":12511,"vw":75.507153},{"c":75.435,"h":75.48,"l":75.31,"n":423,"o":75.42,"t":"2026-10-12T17:45:00Z","v":12158,"vw":75.419076},{"c":75.45,"h":75.63,"l":75.41,"n":573,"o":75.444,"t":"2026-10-12T18:00:00Z","v":16945,"vw":75.521947},{"c":75.42,"h":75.51,"l":75.36,"n":464,"o":75.49,"t":"2026-10-12T18:15:00Z","v":12664,"vw":75.44094},{"c":75.05,"h":75.37,"l":74.94,"n":677,"o":75.37,"t":"2026-10-12T18:30:00Z","v":17627,"vw":75.207292},{"c":75.04,"h":75.155,"l":74.94,"n":399,"o":75.05,"t":"2026-10-12T18:45:00Z","v":13416,"vw":75.047635},{"c":75.15,"h":75.201,"l":74.91,"n":565,"o":74.97,"t":"2026-10-12T19:00:00Z","v":21990,"vw":75.036408},{"c":75.37,"h":75.401,"l":75.095,"n":619,"o":75.15,"t":"2026-10-12T19:15:00Z","v":17619,"vw":75.263065},{"c":75.13,"h":75.43,"l":75.105,"n":668,"o":75.365,"t":"2026-10-12T19:30:00Z","v":16768,"vw":75.273532},{"c":75.095,"h":75.31,"l":74.85,"n":2312,"o":75.13,"t":"2026-10-12T19:45:00Z","v":76274,"vw":75.087598},{"c":75.1,"h":75.1,"l":75.1,"n":32,"o":75.1,"t":"2026-10-12T20:00:00Z","v":89187,"vw":75.1},{"c":74.5,"h":74.8,"l":74.22,"n":12,"o":74.22,"t":"2026-10-13T08:00:00Z","v":626,"vw":74.624},{"c":74.3,"h":74.3,"l":74.3,"n":5,"o":74.3,"t":"2026-10-13T08:15:00Z","v":361,"vw":74.3},{"c":75.52,"h":75.99,"l":74.67,"n":148,"o":74.69,"t":"2026-10-13T13:30:00Z","v":7148,"vw":75.022325},{"c":75.21,"h":75.75,"l":75.21,"n":135,"o":75.52,"t":"2026-10-13T13:45:00Z","v":4503,"vw":75.480193},{"c":75.035,"h":75.3,"l":74.95,"n":188,"o":74.95,"t":"2026-10-13T14:00:00Z","v":6327,"vw":75.170173},{"c":75.06,"h":75.25,"l":74.94,"n":153,"o":75.025,"t":"2026-10-13T14:15:00Z","v":4285,"vw":75.130317},{"c":75.415,"h":75.44,"l":75.115,"n":343,"o":75.21,"t":"2026-10-13T14:30:00Z","v":6155,"vw":75.309682},{"c":75.46,"h":75.48,"l":75.07,"n":316,"o":75.41,"t":"2026-10-13T14:45:00Z","v":7067,"vw":75.256185},{"c":75.55,"h":75.565,"l":75.35,"n":353,"o":75.44,"t":"2026-10-13T15:00:00Z","v":8419,"vw":75.514827},{"c":75.465,"h":75.6143,"l":75.3576,"n":372,"o":75.58,"t":"2026-10-13T15:15:00Z","v":10221,"vw":75.5107},{"c":74.975,"h":75.37,"l":74.97,"n":371,"o":75.37,"t":"2026-10-13T15:30:00Z","v":9001,"vw":75.199107},{"c":74.99,"h":75.12,"l":74.95,"n":264,"o":74.95,"t":"2026-10-13T15:45:00Z","v":4658,"vw":75.043797},{"c":75.32,"h":75.39,"l":75.06,"n":323,"o":75.06,"t":"2026-10-13T16:00:00Z","v":6058,"vw":75.274791},{"c":75.54,"h":75.65,"l":75.37,"n":288,"o":75.37,"t":"2026-10-13T16:15:00Z","v":6927,"vw":75.488753},{"c":75.61,"h":75.73,"l":75.58,"n":297,"o":75.58,"t":"2026-10-13T16:30:00Z","v":6680,"vw":75.661054},{"c":75.72,"h":75.72,"l":75.525,"n":297,"o":75.62,"t":"2026-10-13T16:45:00Z","v":5439,"vw":75.629115},{"c":75.24,"h":75.68,"l":75.21,"n":493,"o":75.68,"t":"2026-10-13T17:00:00Z","v":15758,"vw":75.412192},{"c":75.4,"h":75.48,"l":75.13,"n":523,"o":75.235,"t":"2026-10-13T17:15:00Z","v":24763,"vw":75.297108},{"c":75.59,"h":75.675,"l":75.27,"n":497,"o":75.4,"t":"2026-10-13T17:30:00Z","v":22531,"vw":75.41542},{"c":75.455,"h":75.6684,"l":75.24,"n":515,"o":75.59,"t":"2026-10-13T17:45:00Z","v":15275,"vw":75.425012},{"c":75.72,"h":75.86,"l":75.5,"n":513,"o":75.5,"t":"2026-10-13T18:00:00Z","v":12783,"vw":75.654726},{"c":75.865,"h":75.93,"l":75.67,"n":427,"o":75.67,"t":"2026-10-13T18:15:00Z","v":14206,"vw":75.783852},{"c":75.795,"h":75.89,"l":75.705,"n":374,"o":75.86,"t":"2026-10-13T18:30:00Z","v":6805,"vw":75.81158},{"c":75.88,"h":75.97,"l":75.78,"n":642,"o":75.785,"t":"2026-10-13T18:45:00Z","v":21248,"vw":75.895955},{"c":75.65,"h":75.98,"l":75.6,"n":625,"o":75.98,"t":"2026-10-13T19:00:00Z","v":19056,"vw":75.724672},{"c":75.55,"h":75.74,"l":75.48,"n":713,"o":75.65,"t":"2026-10-13T19:15:00Z","v":19872,"vw":75.630075},{"c":75.48,"h":75.75,"l":75.38,"n":838,"o":75.61,"t":"2026-10-13T19:30:00Z","v":23214,"vw":75.55588},{"c":75.69,"h":75.71,"l":75.25,"n":2161,"o":75.46,"t":"2026-10-13T19:45:00Z","v":83347,"vw":75.53083},{"c":75.66,"h":75.66,"l":75.66,"n":44,"o":75.66,"t":"2026-10-13T20:00:00Z","v":92511,"vw":75.66},{"c":75.66,"h":75.66,"l":75.66,"n":2,"o":75.66,"t":"2026-10-14T11:00:00Z","v":120,"vw":75.66},{"c":75.28,"h":75.68,"l":75.24,"n":141,"o":75.24,"t":"2026-10-14T13:30:00Z","v":8181,"vw":75.374997},{"c":74.935,"h":75.435,"l":74.935,"n":208,"o":75.435,"t":"2026-10-14T13:45:00Z","v":9207,"vw":75.101968},{"c":75.01,"h":75.33,"l":74.89,"n":446,"o":74.91,"t":"2026-10-14T14:00:00Z","v":11797,"vw":75.108053},{"c":75.31,"h":75.34,"l":75.01,"n":206,"o":75.01,"t":"2026-10-14T14:15:00Z","v":3741,"vw":75.218313},{"c":75.44,"h":75.46,"l":75.17,"n":247,"o":75.18,"t":"2026-10-14T14:30:00Z","v":7593,"vw":75.328288},{"c":75.415,"h":75.53,"l":75.33,"n":203,"o":75.53,"t":"2026-10-14T14:45:00Z","v":7764,"vw":75.420464},{"c":75.18,"h":75.34,"l":75.07,"n":394,"o":75.34,"t":"2026-10-14T15:00:00Z","v":11672,"vw":75.185503},{"c":75.08,"h":75.21,"l":74.99,"n":294,"o":75.21,"t":"2026-10-14T15:15:00Z","v":6421,"vw":75.095086},{"c":74.93,"h":75.15,"l":74.8,"n":395,"o":75.15,"t":"2026-10-14T15:30:00Z","v":10785,"vw":74.971517},{"c":74.81,"h":75.11,"l":74.81,"n":286,"o":75.02,"t":"2026-10-14T15:45:00Z","v":7349,"vw":75.038332},{"c":75.42,"h":75.63,"l":74.795,"n":596,"o":74.81,"t":"2026-10-14T16:00:00Z","v":22238,"vw":75.251855},{"c":75.335,"h":75.55,"l":75.25,"n":425,"o":75.51,"t":"2026-10-14T16:15:00Z","v":14673,"vw":75.374877},{"c":74.925,"h":75.515,"l":74.83,"n":598,"o":75.26,"t":"2026-10-14T16:30:00Z","v":24461,"vw":75.232029},{"c":75.03,"h":75.25,"l":74.9,"n":333,"o":74.92,"t":"2026-10-14T16:45:00Z","v":12302,"vw":75.067697},{"c":74.88,"h":75.22,"l":74.81,"n":271,"o":75.16,"t":"2026-10-14T17:00:00Z","v":8104,"vw":75.043714},{"c":74.86,"h":74.92,"l":74.79,"n":245,"o":74.88,"t":"2026-10-14T17:15:00Z","v":6232,"vw":74.857566},{"c":74.49,"h":74.8,"l":74.49,"n":408,"o":74.77,"t":"2026-10-14T17:30:00Z","v":12865,"vw":74.656902},{"c":74.61,"h":74.61,"l":74.42,"n":367,"o":74.49,"t":"2026-10-14T17:45:00Z","v":8632,"vw":74.528049},{"c":74.84,"h":74.84,"l":74.49,"n":402,"o":74.54,"t":"2026-10-14T18:00:00Z","v":9797,"vw":74.645721},{"c":74.87,"h":74.87,"l":74.77,"n":194,"o":74.845,"t":"2026-10-14T18:15:00Z","v":3978,"vw":74.841242},{"c":74.76,"h":74.96,"l":74.76,"n":376,"o":74.92,"t":"2026-10-14T18:30:00Z","v":7550,"vw":74.875369},{"c":74.86,"h":74.9399,"l":74.71,"n":390,"o":74.75,"t":"2026-10-14T18:45:00Z","v":9536,"vw":74.800132},{"c":74.8004,"h":74.965,"l":74.71,"n":573,"o":74.83,"t":"2026-10-14T19:00:00Z","v":14516,"vw":74.8653},{"c":75.01,"h":75.18,"l":74.825,"n":545,"o":74.83,"t":"2026-10-14T19:15:00Z","v":13467,"vw":75.033177},{"c":75.08,"h":75.18,"l":75.01,"n":852,"o":75.06,"t":"2026-10-14T19:30:00Z","v":24477,"vw":75.102755},{"c":74.98,"h":75.045,"l":74.84,"n":2026,"o":75.04,"t":"2026-10-14T19:45:00Z","v":60128,"vw":74.955207},{"c":74.95,"h":74.95,"l":74.95,"n":34,"o":74.95,"t":"2026-10-14T20:00:00Z","v":98392,"vw":74.95},{"c":75.91,"h":76.2,"l":74.08,"n":243,"o":74.08,"t":"2026-10-15T13:30:00Z","v":12340,"vw":74.875977},{"c":76.04,"h":76.11,"l":75.445,"n":352,"o":75.855,"t":"2026-10-15T13:45:00Z","v":12278,"vw":75.887334},{"c":76.17,"h":76.5,"l":76.04,"n":344,"o":76.04,"t":"2026-10-15T14:00:00Z","v":12759,"vw":76.253816},{"c":76.3,"h":76.34,"l":75.8538,"n":607,"o":76.32,"t":"2026-10-15T14:15:00Z","v":23451,"vw":76.090545},{"c":76.43,"h":76.48,"l":75.99,"n":505,"o":76.325,"t":"2026-10-15T14:30:00Z","v":16135,"vw":76.163804},{"c":76.815,"h":76.83,"l":76.2,"n":515,"o":76.45,"t":"2026-10-15T14:45:00Z","v":14329,"vw":76.524637},{"c":77.02,"h":77.25,"l":76.79,"n":488,"o":76.82,"t":"2026-10-15T15:00:00Z","v":13786,"vw":77.044654},{"c":76.92,"h":77.13,"l":76.86,"n":322,"o":77.07,"t":"2026-10-15T15:15:00Z","v":7466,"vw":77.010776},{"c":76.88,"h":77.04,"l":76.575,"n":533,"o":76.9,"t":"2026-10-15T15:30:00Z","v":14843,"vw":76.845652},{"c":76.59,"h":77.015,"l":76.59,"n":327,"o":76.88,"t":"2026-10-15T15:45:00Z","v":11349,"vw":76.859666},{"c":76.465,"h":76.74,"l":76.34,"n":552,"o":76.73,"t":"2026-10-15T16:00:00Z","v":23209,"vw":76.580539},{"c":76.78,"h":76.925,"l":76.41,"n":989,"o":76.41,"t":"2026-10-15T16:15:00Z","v":38626,"vw":76.638253},{"c":76.7,"h":76.89,"l":76.63,"n":343,"o":76.73,"t":"2026-10-15T16:30:00Z","v":9168,"vw":76.780967},{"c":77.21,"h":77.62,"l":76.88,"n":497,"o":76.89,"t":"2026-10-15T16:45:00Z","v":18075,"vw":77.196761},{"c":77.3,"h":77.33,"l":77.05,"n":543,"o":77.205,"t":"2026-10-15T17:00:00Z","v":19681,"vw":77.208904},{"c":77.38,"h":77.48,"l":77.27,"n":452,"o":77.28,"t":"2026-10-15T17:15:00Z","v":10676,"vw":77.358916},{"c":77.76,"h":77.8,"l":77.48,"n":709,"o":77.49,"t":"2026-10-15T17:30:00Z","v":20758,"vw":77.666149},{"c":77.66,"h":77.8999,"l":77.61,"n":495,"o":77.85,"t":"2026-10-15T17:45:00Z","v":17415,"vw":77.768915},{"c":77,"h":77.66,"l":76.9,"n":688,"o":77.66,"t":"2026-10-15T18:00:00Z","v":25708,"vw":77.189434},{"c":76.95,"h":77.13,"l":76.88,"n":643,"o":77,"t":"2026-10-15T18:15:00Z","v":22144,"vw":77.033365},{"c":76.99,"h":77.07,"l":76.92,"n":794,"o":76.94,"t":"2026-10-15T18:30:00Z","v":29021,"vw":77.005592},{"c":76.87,"h":77.1,"l":76.79,"n":844,"o":77.02,"t":"2026-10-15T18:45:00Z","v":31044,"vw":76.965854},{"c":77.215,"h":77.215,"l":76.85,"n":853,"o":76.87,"t":"2026-10-15T19:00:00Z","v":28497,"vw":77.033232},{"c":77.52,"h":77.67,"l":77.225,"n":889,"o":77.225,"t":"2026-10-15T19:15:00Z","v":30976,"vw":77.511459},{"c":77.83,"h":78,"l":77.54,"n":1038,"o":77.54,"t":"2026-10-15T19:30:00Z","v":36580,"vw":77.761378},{"c":78.41,"h":78.54,"l":77.86,"n":2627,"o":77.89,"t":"2026-10-15T19:45:00Z","v":102570,"vw":78.330446},{"c":78.41,"h":78.41,"l":78.41,"n":54,"o":78.41,"t":"2026-10-15T20:00:00Z","v":108498,"vw":78.41},{"c":78.86,"h":78.86,"l":78.86,"n":5,"o":78.86,"t":"2026-10-16T12:15:00Z","v":250,"vw":78.86},{"c":79.97,"h":79.97,"l":78.035,"n":663,"o":78.2,"t":"2026-10-16T13:30:00Z","v":36704,"vw":78.652977},{"c":79.565,"h":80.345,"l":79.33,"n":438,"o":79.93,"t":"2026-10-16T13:45:00Z","v":26147,"vw":79.969245},{"c":78.495,"h":79.7,"l":78.41,"n":532,"o":79.58,"t":"2026-10-16T14:00:00Z","v":20818,"vw":79.248144},{"c":78.87,"h":79.16,"l":78.6,"n":378,"o":78.6,"t":"2026-10-16T14:15:00Z","v":12255,"vw":78.951625},{"c":79.16,"h":79.275,"l":78.84,"n":432,"o":78.84,"t":"2026-10-16T14:30:00Z","v":17017,"vw":79.074181},{"c":80.41,"h":80.41,"l":79.16,"n":816,"o":79.16,"t":"2026-10-16T14:45:00Z","v":49995,"vw":79.739483},{"c":79.72,"h":80.41,"l":79.72,"n":582,"o":80.29,"t":"2026-10-16T15:00:00Z","v":35999,"vw":80.111584},{"c":79.765,"h":80.075,"l":79.61,"n":399,"o":79.74,"t":"2026-10-16T15:15:00Z","v":14073,"vw":79.878309},{"c":79.925,"h":80.63,"l":79.86,"n":830,"o":79.94,"t":"2026-10-16T15:30:00Z","v":31399,"vw":80.269443},{"c":79.4175,"h":80.05,"l":79.1,"n":669,"o":79.925,"t":"2026-10-16T15:45:00Z","v":49016,"vw":79.563872},{"c":79.445,"h":79.58,"l":79.03,"n":745,"o":79.37,"t":"2026-10-16T16:00:00Z","v":40334,"vw":79.279583},{"c":79.01,"h":79.61,"l":78.97,"n":371,"o":79.61,"t":"2026-10-16T16:15:00Z","v":14914,"vw":79.048138},{"c":78.37,"h":79,"l":78.22,"n":434,"o":79,"t":"2026-10-16T16:30:00Z","v":12106,"vw":78.536894},{"c":78.49,"h":78.83,"l":78.37,"n":441,"o":78.41,"t":"2026-10-16T16:45:00Z","v":15392,"vw":78.565751},{"c":78.245,"h":78.37,"l":77.95,"n":721,"o":78.35,"t":"2026-10-16T17:00:00Z","v":32418,"vw":78.213908},{"c":77.65,"h":78.325,"l":77.48,"n":578,"o":78.245,"t":"2026-10-16T17:15:00Z","v":48972,"vw":78.065517},{"c":78.105,"h":78.21,"l":77.495,"n":666,"o":77.8,"t":"2026-10-16T17:30:00Z","v":32704,"vw":77.965487},{"c":77.855,"h":78.15,"l":77.77,"n":671,"o":78.03,"t":"2026-10-16T17:45:00Z","v":36690,"vw":77.96935},{"c":77.74,"h":77.85,"l":77.315,"n":680,"o":77.85,"t":"2026-10-16T18:00:00Z","v":39214,"vw":77.699987},{"c":77.825,"h":78.11,"l":77.67,"n":577,"o":77.73,"t":"2026-10-16T18:15:00Z","v":35594,"vw":77.894321},{"c":77.745,"h":77.97,"l":77.4127,"n":520,"o":77.92,"t":"2026-10-16T18:30:00Z","v":17861,"vw":77.708993},{"c":77.635,"h":77.76,"l":77.48,"n":565,"o":77.74,"t":"2026-10-16T18:45:00Z","v":17902,"vw":77.602969},{"c":77.69,"h":77.8,"l":77.46,"n":846,"o":77.56,"t":"2026-10-16T19:00:00Z","v":22233,"vw":77.596793},{"c":77.76,"h":78.0509,"l":77.39,"n":823,"o":77.76,"t":"2026-10-16T19:15:00Z","v":26579,"vw":77.690994},{"c":77.74,"h":77.95,"l":77.61,"n":1000,"o":77.84,"t":"2026-10-16T19:30:00Z","v":39755,"vw":77.798602},{"c":77.87,"h":78.275,"l":77.58,"n":3111,"o":77.74,"t":"2026-10-16T19:45:00Z","v":120948,"vw":77.955785},{"c":77.95,"h":77.95,"l":77.95,"n":46,"o":77.95,"t":"2026-10-16T20:00:00Z","v":136802,"vw":77.95}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0862944317641887,"strike":127.74111364716227,"iv":1.0887832709486516,"gamma":0.006708057133577951,"theta":-0.06664706237268789,"vega":0.042299545089833634,"rho":0.006270395852144941,"breakevenPct":65.26928554063687},{"delta":0.15,"premium":1.2840167383663552,"strike":104.39888410890964,"iv":0.7796510840476376,"gamma":0.012821032493624913,"theta":-0.06238961273082019,"vega":0.055853221228674504,"rho":0.009681168110483068,"breakevenPct":35.57780737302886},{"delta":0.2,"premium":1.563345864661654,"strike":94.13533834586467,"iv":0.631724060150376,"gamma":0.018226315789473688,"theta":-0.062130827067669175,"vega":0.06720751879699248,"rho":0.01304015738197981,"breakevenPct":22.769319064177434},{"delta":0.25,"premium":2.0645989974937344,"strike":91.00250626566417,"iv":0.6274634085213032,"gamma":0.020857894736842107,"theta":-0.07021353383458646,"vega":0.07629273182957394,"rho":0.016244653769143892,"breakevenPct":19.393335809054378},{"delta":0.3,"premium":2.5526431718061673,"strike":88.12775330396475,"iv":0.6105229074889867,"gamma":0.023459911894273128,"theta":-0.07467224669603524,"vega":0.08324405286343613,"rho":0.019463501895363843,"breakevenPct":16.331490026646463},{"delta":0.35,"premium":3.034471365638766,"strike":85.37444933920705,"iv":0.5876154185022027,"gamma":0.02604801762114537,"theta":-0.07742555066079294,"vega":0.08919118942731277,"rho":0.0226891037811395,"breakevenPct":13.41747364316332},{"delta":0.4,"premium":3.653416149068323,"strike":83.32298136645963,"iv":0.5809447204968944,"gamma":0.027204968944099378,"theta":-0.07937639751552795,"vega":0.09207950310559006,"rho":0.025816204861522436,"breakevenPct":11.579727409272538},{"delta":0.45,"premium":4.293944099378882,"strike":81.38198757763975,"iv":0.5768298136645963,"gamma":0.02813664596273292,"theta":-0.08120093167701864,"vega":0.09448633540372671,"rho":0.028927801185500954,"breakevenPct":9.911394069299075},{"delta":0.5,"premium":4.997926914968377,"strike":79.49402670414617,"iv":0.5742035839775123,"gamma":0.028638088545326772,"theta":-0.08221665495432186,"vega":0.09570414617006325,"rho":0.03198739704358604,"breakevenPct":8.392499832090499},{"delta":0.55,"premium":5.8587842586085745,"strike":77.73717498243148,"iv":0.575257695010541,"gamma":0.028075895994378073,"theta":-0.08123281799016163,"vega":0.09398243148278285,"rho":0.034918436194323464,"breakevenPct":7.243052265606227},{"delta":0.6,"premium":6.719641602248769,"strike":75.9803232607168,"iv":0.5763118060435699,"gamma":0.027513703443429374,"theta":-0.0802489810260014,"vega":0.09226071679550246,"rho":0.03784947534506089,"breakevenPct":6.093604699121958},{"delta":0.65,"premium":7.767990654205608,"strike":74.13940809968847,"iv":0.5803940031152648,"gamma":0.026253348909657317,"theta":-0.07799602803738317,"vega":0.08861495327102804,"rho":0.040615361547306744,"breakevenPct":5.076842532256678},{"delta":0.7,"premium":9.05303738317757,"strike":72.1923676012461,"iv":0.5882989875389407,"gamma":0.024111604361370716,"theta":-0.0741408878504673,"vega":0.08254018691588785,"rho":0.0431727514933121,"breakevenPct":4.227588177580083},{"delta":0.75,"premium":10.338084112149534,"strike":70.24532710280374,"iv":0.5962039719626168,"gamma":0.021969859813084112,"theta":-0.0702857476635514,"vega":0.07646542056074766,"rho":0.045730141439317466,"breakevenPct":3.3783338229034867},{"delta":0.8,"premium":12.517680180180184,"strike":67.53941441441441,"iv":0.6256935810810811,"gamma":0.018452027027027022,"theta":-0.06463277027027026,"vega":0.06674346846846846,"rho":0.0474576089309667,"breakevenPct":2.7031361059584196},{"delta":0.85,"premium":14.952864157119478,"strike":64.59901800327332,"iv":0.6594787234042554,"gamma":0.014674959083469722,"theta":-0.0582734860883797,"vega":0.056128641571194765,"rho":0.04894529160280035,"breakevenPct":2.055012393063233},{"delta":0.9,"premium":18.55351882160393,"strike":60.50736497545008,"iv":0.7041595744680851,"gamma":0.010337806873977085,"theta":-0.047798854337152204,"vega":0.042135188216039274,"rho":0.04932720282330206,"breakevenPct":1.4251235369519}],"put":[{"delta":0.1,"premium":0.7864498644986451,"strike":62.046070460704605,"iv":0.6198178861788618,"gamma":0.011478048780487806,"theta":-0.03577506775067751,"vega":0.04146639566395664,"rho":-0.008471056282559565,"breakevenPct":21.41164772776657},{"delta":0.15,"premium":1.2680161943319836,"strike":65.32388663967612,"iv":0.6167093117408906,"gamma":0.015634008097165992,"theta":-0.04794574898785425,"vega":0.056040890688259105,"rho":-0.012762705219602247,"breakevenPct":17.82441251399086},{"delta":0.2,"premium":1.7993927125506073,"strike":67.85425101214575,"iv":0.6035008097165993,"gamma":0.019024696356275305,"theta":-0.05533441295546559,"vega":0.0665165991902834,"rho":-0.017086608412744064,"breakevenPct":15.259963695195461},{"delta":0.25,"premium":2.344704049844237,"strike":70.29595015576324,"iv":0.5906190031152648,"gamma":0.022249221183800624,"theta":-0.06209127725856698,"vega":0.07633520249221183,"rho":-0.02142106347953178,"breakevenPct":12.827137773035279},{"delta":0.3,"premium":2.967757009345794,"strike":72.24299065420561,"iv":0.5795598130841122,"gamma":0.024546728971962615,"theta":-0.0653233644859813,"vega":0.08248785046728971,"rho":-0.025814386894028207,"breakevenPct":11.128629063682089},{"delta":0.35,"premium":3.590809968847352,"strike":74.19003115264798,"iv":0.5685006230529595,"gamma":0.026844236760124606,"theta":-0.06855545171339564,"vega":0.0886404984423676,"rho":-0.030207710308524635,"breakevenPct":9.4301203543289},{"delta":0.4,"premium":4.288,"strike":75.97333333333333,"iv":0.5577679999999999,"gamma":0.02842293333333333,"theta":-0.0695496,"vega":0.09217333333333333,"rho":-0.03465736820660644,"breakevenPct":8.036775710925804},{"delta":0.45,"premium":5.037999999999999,"strike":77.64,"iv":0.547268,"gamma":0.029489599999999998,"theta":-0.0689496,"vega":0.09383999999999999,"rho":-0.03914715477792714,"breakevenPct":6.860808210391273},{"delta":0.5,"premium":5.787999999999999,"strike":79.30666666666667,"iv":0.536768,"gamma":0.030556266666666665,"theta":-0.0683496,"vega":0.09550666666666666,"rho":-0.04363694134924784,"breakevenPct":5.6848407098567435},{"delta":0.55,"premium":6.899845679012346,"strike":81.12654320987654,"iv":0.5396098765432099,"gamma":0.030143827160493825,"theta":-0.06753672839506172,"vega":0.09466790123456789,"rho":-0.04844091102214908,"breakevenPct":4.7765265800331},{"delta":0.6,"premium":8.269444444444442,"strike":83.05555555555556,"iv":0.5519555555555555,"gamma":0.028677777777777778,"theta":-0.06657222222222223,"vega":0.09204444444444444,"rho":-0.05346868235645013,"breakevenPct":4.05886964578434},{"delta":0.65,"premium":9.639043209876544,"strike":84.98456790123457,"iv":0.5643012345679013,"gamma":0.027211728395061724,"theta":-0.06560771604938272,"vega":0.08942098765432098,"rho":-0.058496453690751196,"breakevenPct":3.341212711535578},{"delta":0.7,"premium":12.222738238841977,"strike":87.99155609167671,"iv":0.6023329312424608,"gamma":0.02390928829915561,"theta":-0.06434354644149579,"vega":0.08335705669481303,"rho":-0.06464755709762396,"breakevenPct":2.7981810739772497},{"delta":0.75,"premium":14.531135531135531,"strike":90.76465201465201,"iv":0.6194347069597069,"gamma":0.021042399267399266,"theta":-0.05969203296703296,"vega":0.07605787545787544,"rho":-0.07054322630504845,"breakevenPct":2.20203145155038},{"delta":0.8,"premium":16.271062271062274,"strike":93.0540293040293,"iv":0.5943889194139195,"gamma":0.019073534798534797,"theta":-0.04829093406593406,"vega":0.06635091575091574,"rho":-0.07591149264673093,"breakevenPct":1.497155826854356},{"delta":0.85,"premium":18.8576923076923,"strike":96.15384615384615,"iv":0.5872923076923077,"gamma":0.01647692307692308,"theta":-0.03783846153846154,"vega":0.05616153846153847,"rho":-0.08207887202839184,"breakevenPct":0.8388019933882698},{"delta":0.9,"premium":25.002025586353945,"strike":102.66524520255864,"iv":0.6304955223880597,"gamma":0.011374413646055438,"theta":-0.02762409381663113,"vega":0.04197078891257996,"rho":-0.09160659810174149,"breakevenPct":0.36790299396448206}]},"raw":{"call":[{"delta":0.1,"premium":1.0862944317641887,"strike":127.74111364716227,"iv":1.0887832709486516,"gamma":0.006708057133577951,"theta":-0.06664706237268789,"vega":0.042299545089833634,"rho":0.006270395852144941,"breakevenPct":65.26928554063687},{"delta":0.15,"premium":1.2840167383663552,"strike":104.39888410890964,"iv":0.7796510840476376,"gamma":0.012821032493624913,"theta":-0.06238961273082019,"vega":0.055853221228674504,"rho":0.009681168110483068,"breakevenPct":35.57780737302886},{"delta":0.2,"premium":1.563345864661654,"strike":94.13533834586467,"iv":0.631724060150376,"gamma":0.018226315789473688,"theta":-0.062130827067669175,"vega":0.06720751879699248,"rho":0.01304015738197981,"breakevenPct":22.769319064177434},{"delta":0.25,"premium":2.0645989974937344,"strike":91.00250626566417,"iv":0.6274634085213032,"gamma":0.020857894736842107,"theta":-0.07021353383458646,"vega":0.07629273182957394,"rho":0.016244653769143892,"breakevenPct":19.393335809054378},{"delta":0.3,"premium":2.5526431718061673,"strike":88.12775330396475,"iv":0.6105229074889867,"gamma":0.023459911894273128,"theta":-0.07467224669603524,"vega":0.08324405286343613,"rho":0.019463501895363843,"breakevenPct":16.331490026646463},{"delta":0.35,"premium":3.034471365638766,"strike":85.37444933920705,"iv":0.5876154185022027,"gamma":0.02604801762114537,"theta":-0.07742555066079294,"vega":0.08919118942731277,"rho":0.0226891037811395,"breakevenPct":13.41747364316332},{"delta":0.4,"premium":3.653416149068323,"strike":83.32298136645963,"iv":0.5809447204968944,"gamma":0.027204968944099378,"theta":-0.07937639751552795,"vega":0.09207950310559006,"rho":0.025816204861522436,"breakevenPct":11.579727409272538},{"delta":0.45,"premium":4.293944099378882,"strike":81.38198757763975,"iv":0.5768298136645963,"gamma":0.02813664596273292,"theta":-0.08120093167701864,"vega":0.09448633540372671,"rho":0.028927801185500954,"breakevenPct":9.911394069299075},{"delta":0.5,"premium":4.997926914968377,"strike":79.49402670414617,"iv":0.5742035839775123,"gamma":0.028638088545326772,"theta":-0.08221665495432186,"vega":0.09570414617006325,"rho":0.03198739704358604,"breakevenPct":8.392499832090499},{"delta":0.55,"premium":5.8587842586085745,"strike":77.73717498243148,"iv":0.575257695010541,"gamma":0.028075895994378073,"theta":-0.08123281799016163,"vega":0.09398243148278285,"rho":0.034918436194323464,"breakevenPct":7.243052265606227},{"delta":0.6,"premium":6.719641602248769,"strike":75.9803232607168,"iv":0.5763118060435699,"gamma":0.027513703443429374,"theta":-0.0802489810260014,"vega":0.09226071679550246,"rho":0.03784947534506089,"breakevenPct":6.093604699121958},{"delta":0.65,"premium":7.767990654205608,"strike":74.13940809968847,"iv":0.5803940031152648,"gamma":0.026253348909657317,"theta":-0.07799602803738317,"vega":0.08861495327102804,"rho":0.040615361547306744,"breakevenPct":5.076842532256678},{"delta":0.7,"premium":9.05303738317757,"strike":72.1923676012461,"iv":0.5882989875389407,"gamma":0.024111604361370716,"theta":-0.0741408878504673,"vega":0.08254018691588785,"rho":0.0431727514933121,"breakevenPct":4.227588177580083},{"delta":0.75,"premium":10.338084112149534,"strike":70.24532710280374,"iv":0.5962039719626168,"gamma":0.021969859813084112,"theta":-0.0702857476635514,"vega":0.07646542056074766,"rho":0.045730141439317466,"breakevenPct":3.3783338229034867},{"delta":0.8,"premium":12.517680180180184,"strike":67.53941441441441,"iv":0.6256935810810811,"gamma":0.018452027027027022,"theta":-0.06463277027027026,"vega":0.06674346846846846,"rho":0.0474576089309667,"breakevenPct":2.7031361059584196},{"delta":0.85,"premium":14.952864157119478,"strike":64.59901800327332,"iv":0.6594787234042554,"gamma":0.014674959083469722,"theta":-0.0582734860883797,"vega":0.056128641571194765,"rho":0.04894529160280035,"breakevenPct":2.055012393063233},{"delta":0.9,"premium":18.55351882160393,"strike":60.50736497545008,"iv":0.7041595744680851,"gamma":0.010337806873977085,"theta":-0.047798854337152204,"vega":0.042135188216039274,"rho":0.04932720282330206,"breakevenPct":1.4251235369519}],"put":[{"delta":0.1,"premium":0.7864498644986451,"strike":62.046070460704605,"iv":0.6198178861788618,"gamma":0.011478048780487806,"theta":-0.03577506775067751,"vega":0.04146639566395664,"rho":-0.008471056282559565,"breakevenPct":21.41164772776657},{"delta":0.15,"premium":1.2680161943319836,"strike":65.32388663967612,"iv":0.6167093117408906,"gamma":0.015634008097165992,"theta":-0.04794574898785425,"vega":0.056040890688259105,"rho":-0.012762705219602247,"breakevenPct":17.82441251399086},{"delta":0.2,"premium":1.7993927125506073,"strike":67.85425101214575,"iv":0.6035008097165993,"gamma":0.019024696356275305,"theta":-0.05533441295546559,"vega":0.0665165991902834,"rho":-0.017086608412744064,"breakevenPct":15.259963695195461},{"delta":0.25,"premium":2.344704049844237,"strike":70.29595015576324,"iv":0.5906190031152648,"gamma":0.022249221183800624,"theta":-0.06209127725856698,"vega":0.07633520249221183,"rho":-0.02142106347953178,"breakevenPct":12.827137773035279},{"delta":0.3,"premium":2.967757009345794,"strike":72.24299065420561,"iv":0.5795598130841122,"gamma":0.024546728971962615,"theta":-0.0653233644859813,"vega":0.08248785046728971,"rho":-0.025814386894028207,"breakevenPct":11.128629063682089},{"delta":0.35,"premium":3.590809968847352,"strike":74.19003115264798,"iv":0.5685006230529595,"gamma":0.026844236760124606,"theta":-0.06855545171339564,"vega":0.0886404984423676,"rho":-0.030207710308524635,"breakevenPct":9.4301203543289},{"delta":0.4,"premium":4.288,"strike":75.97333333333333,"iv":0.5577679999999999,"gamma":0.02842293333333333,"theta":-0.0695496,"vega":0.09217333333333333,"rho":-0.03465736820660644,"breakevenPct":8.036775710925804},{"delta":0.45,"premium":5.037999999999999,"strike":77.64,"iv":0.547268,"gamma":0.029489599999999998,"theta":-0.0689496,"vega":0.09383999999999999,"rho":-0.03914715477792714,"breakevenPct":6.860808210391273},{"delta":0.5,"premium":5.787999999999999,"strike":79.30666666666667,"iv":0.536768,"gamma":0.030556266666666665,"theta":-0.0683496,"vega":0.09550666666666666,"rho":-0.04363694134924784,"breakevenPct":5.6848407098567435},{"delta":0.55,"premium":6.899845679012346,"strike":81.12654320987654,"iv":0.5396098765432099,"gamma":0.030143827160493825,"theta":-0.06753672839506172,"vega":0.09466790123456789,"rho":-0.04844091102214908,"breakevenPct":4.7765265800331},{"delta":0.6,"premium":8.269444444444442,"strike":83.05555555555556,"iv":0.5519555555555555,"gamma":0.028677777777777778,"theta":-0.06657222222222223,"vega":0.09204444444444444,"rho":-0.05346868235645013,"breakevenPct":4.05886964578434},{"delta":0.65,"premium":9.639043209876544,"strike":84.98456790123457,"iv":0.5643012345679013,"gamma":0.027211728395061724,"theta":-0.06560771604938272,"vega":0.08942098765432098,"rho":-0.058496453690751196,"breakevenPct":3.341212711535578},{"delta":0.7,"premium":12.222738238841977,"strike":87.99155609167671,"iv":0.6023329312424608,"gamma":0.02390928829915561,"theta":-0.06434354644149579,"vega":0.08335705669481303,"rho":-0.06464755709762396,"breakevenPct":2.7981810739772497},{"delta":0.75,"premium":14.531135531135531,"strike":90.76465201465201,"iv":0.6194347069597069,"gamma":0.021042399267399266,"theta":-0.05969203296703296,"vega":0.07605787545787544,"rho":-0.07054322630504845,"breakevenPct":2.20203145155038},{"delta":0.8,"premium":16.271062271062274,"strike":93.0540293040293,"iv":0.5943889194139195,"gamma":0.019073534798534797,"theta":-0.04829093406593406,"vega":0.06635091575091574,"rho":-0.07591149264673093,"breakevenPct":1.497155826854356},{"delta":0.85,"premium":18.8576923076923,"strike":96.15384615384615,"iv":0.5872923076923077,"gamma":0.01647692307692308,"theta":-0.03783846153846154,"vega":0.05616153846153847,"rho":-0.08207887202839184,"breakevenPct":0.8388019933882698},{"delta":0.9,"premium":25.002025586353945,"strike":102.66524520255864,"iv":0.6304955223880597,"gamma":0.011374413646055438,"theta":-0.02762409381663113,"vega":0.04197078891257996,"rho":-0.09160659810174149,"breakevenPct":0.36790299396448206}]}},"errors":["fundamentals:provider_http_404"],"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"}}