{"symbol":"POST","url":"https://intraalpha.com/companies/POST","capturedAt":"2026-10-23T04:42:26.203Z","state":"ready","quote":{"symbol":"POST","last_price":82,"prev_close":78.06,"regular_close":82,"change":3.94,"change_pct":5.0474,"regular_change":3.94,"regular_change_pct":5.0474,"extended_change":0,"extended_change_pct":0,"bid":71.55,"ask":84.8,"bid_size":100,"ask_size":100,"volume":620367,"vwap":81.41292,"open":78.5,"high":82.12,"low":78.5,"close":82,"trade_count":13350,"last_trade_at":"2026-10-22T23:00:00.002785552Z","last_quote_at":"2026-10-23T00:00:00.064387036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"POST","fetched_at":"2026-10-23T04:42:25.856401+00:00","name":"Post Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Post Holdings, Inc. is a consumer packaged goods holding company in the United States and internationally. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3431268000,"ebitda":1449800000,"pe_ratio":14.06,"peg_ratio":1.171,"book_value":70.02,"dividend_per_share":null,"dividend_yield":null,"eps":5.55,"revenue_ttm":8412500000,"gross_profit_ttm":2424500000,"profit_margin":0.0348,"operating_margin_ttm":0.103,"return_on_assets_ttm":0.0419,"return_on_equity_ttm":0.0828,"quarterly_earnings_growth":-0.279,"quarterly_revenue_growth":-0.018,"analyst_target_price":98.67,"analyst_number":2,"beta":0.324,"fifty_two_week_high":117.28,"fifty_two_week_low":71.45,"fifty_day_ma":78.29,"two_hundred_day_ma":92.65,"shares_outstanding":43956800,"forward_pe":28.25,"price_to_sales":0.408,"price_to_book":1.116,"ev_to_revenue":1.284,"ev_to_ebitda":7.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:25.856401+00:00"},"optionObservedAt":"2026-10-22T19:56:48.473Z","bars":[{"c":77.91,"h":78.33,"l":77.235,"n":50,"o":78.02,"t":"2026-10-16T13:30:00Z","v":4720,"vw":77.870851},{"c":78.61,"h":78.61,"l":78.36,"n":70,"o":78.49,"t":"2026-10-16T13:40:00Z","v":3719,"vw":78.495227},{"c":78.665,"h":78.745,"l":78.3,"n":110,"o":78.69,"t":"2026-10-16T13:45:00Z","v":2988,"vw":78.579167},{"c":78.52,"h":78.525,"l":78.52,"n":18,"o":78.525,"t":"2026-10-16T13:50:00Z","v":905,"vw":78.523501},{"c":78.83,"h":78.83,"l":78.8,"n":27,"o":78.81,"t":"2026-10-16T13:55:00Z","v":684,"vw":78.8175},{"c":78.43,"h":78.86,"l":78.43,"n":122,"o":78.86,"t":"2026-10-16T14:00:00Z","v":3744,"vw":78.749273},{"c":78.325,"h":78.53,"l":78.325,"n":139,"o":78.51,"t":"2026-10-16T14:05:00Z","v":4487,"vw":78.449872},{"c":78.25,"h":78.52,"l":78.22,"n":157,"o":78.325,"t":"2026-10-16T14:10:00Z","v":5956,"vw":78.401429},{"c":78,"h":78.15,"l":77.9,"n":119,"o":78.15,"t":"2026-10-16T14:15:00Z","v":3410,"vw":78.053471},{"c":78.15,"h":78.15,"l":78,"n":79,"o":78,"t":"2026-10-16T14:20:00Z","v":2723,"vw":78.075385},{"c":78.2101,"h":78.41,"l":78.21,"n":50,"o":78.21,"t":"2026-10-16T14:25:00Z","v":5837,"vw":78.379075},{"c":78.35,"h":78.58,"l":78.35,"n":124,"o":78.44,"t":"2026-10-16T14:30:00Z","v":4336,"vw":78.526872},{"c":78.32,"h":78.35,"l":78.32,"n":41,"o":78.35,"t":"2026-10-16T14:35:00Z","v":714,"vw":78.335},{"c":78.42,"h":78.42,"l":78.3,"n":40,"o":78.4,"t":"2026-10-16T14:40:00Z","v":1001,"vw":78.381043},{"c":78.175,"h":78.345,"l":78.16,"n":92,"o":78.345,"t":"2026-10-16T14:45:00Z","v":2071,"vw":78.200833},{"c":78.315,"h":78.32,"l":78.255,"n":35,"o":78.255,"t":"2026-10-16T14:50:00Z","v":1146,"vw":78.283588},{"c":78.42,"h":78.42,"l":78.335,"n":62,"o":78.345,"t":"2026-10-16T14:55:00Z","v":2960,"vw":78.409231},{"c":78.85,"h":78.85,"l":78.48,"n":80,"o":78.48,"t":"2026-10-16T15:05:00Z","v":3049,"vw":78.678854},{"c":78.645,"h":78.78,"l":78.61,"n":98,"o":78.7,"t":"2026-10-16T15:10:00Z","v":2487,"vw":78.702139},{"c":78.62,"h":78.745,"l":78.57,"n":166,"o":78.68,"t":"2026-10-16T15:15:00Z","v":4043,"vw":78.663044},{"c":78.815,"h":78.83,"l":78.72,"n":101,"o":78.73,"t":"2026-10-16T15:20:00Z","v":3399,"vw":78.761522},{"c":78.73,"h":78.73,"l":78.655,"n":61,"o":78.655,"t":"2026-10-16T15:25:00Z","v":1017,"vw":78.701667},{"c":78.74,"h":78.825,"l":78.68,"n":51,"o":78.68,"t":"2026-10-16T15:30:00Z","v":2333,"vw":78.694714},{"c":78.61,"h":78.78,"l":78.61,"n":61,"o":78.715,"t":"2026-10-16T15:35:00Z","v":1618,"vw":78.705843},{"c":78.535,"h":78.655,"l":78.535,"n":72,"o":78.655,"t":"2026-10-16T15:40:00Z","v":2084,"vw":78.604248},{"c":78.585,"h":78.64,"l":78.575,"n":95,"o":78.6,"t":"2026-10-16T15:45:00Z","v":3270,"vw":78.592158},{"c":78.71,"h":78.71,"l":78.51,"n":180,"o":78.52,"t":"2026-10-16T15:50:00Z","v":4956,"vw":78.564783},{"c":78.71,"h":78.76,"l":78.665,"n":67,"o":78.67,"t":"2026-10-16T15:55:00Z","v":1752,"vw":78.6955},{"c":78.785,"h":78.805,"l":78.6975,"n":155,"o":78.705,"t":"2026-10-16T16:00:00Z","v":12209,"vw":78.719275},{"c":78.795,"h":78.99,"l":78.795,"n":185,"o":78.89,"t":"2026-10-16T16:05:00Z","v":7626,"vw":78.904983},{"c":78.755,"h":78.84,"l":78.755,"n":58,"o":78.84,"t":"2026-10-16T16:10:00Z","v":953,"vw":78.78875},{"c":78.78,"h":78.78,"l":78.66,"n":137,"o":78.755,"t":"2026-10-16T16:15:00Z","v":5578,"vw":78.735997},{"c":78.85,"h":78.85,"l":78.755,"n":34,"o":78.7825,"t":"2026-10-16T16:20:00Z","v":945,"vw":78.813415},{"c":78.94,"h":78.94,"l":78.795,"n":55,"o":78.81,"t":"2026-10-16T16:25:00Z","v":1402,"vw":78.868302},{"c":78.94,"h":78.94,"l":78.91,"n":29,"o":78.91,"t":"2026-10-16T16:30:00Z","v":747,"vw":78.92125},{"c":78.875,"h":79.01,"l":78.83,"n":140,"o":79,"t":"2026-10-16T16:35:00Z","v":9008,"vw":78.896865},{"c":78.88,"h":78.88,"l":78.88,"n":22,"o":78.88,"t":"2026-10-16T16:40:00Z","v":360,"vw":78.88},{"c":78.9999,"h":78.9999,"l":78.875,"n":78,"o":78.9,"t":"2026-10-16T16:45:00Z","v":2865,"vw":78.91671},{"c":79.25,"h":79.25,"l":78.87,"n":168,"o":78.935,"t":"2026-10-16T16:50:00Z","v":10299,"vw":79.087198},{"c":79.19,"h":79.2,"l":79.15,"n":95,"o":79.2,"t":"2026-10-16T16:55:00Z","v":2438,"vw":79.185808},{"c":79.175,"h":79.21,"l":79.11,"n":145,"o":79.15,"t":"2026-10-16T17:00:00Z","v":5108,"vw":79.162592},{"c":79.02,"h":79.415,"l":79.02,"n":336,"o":79.175,"t":"2026-10-16T17:05:00Z","v":23445,"vw":79.326342},{"c":78.78,"h":79.08,"l":78.78,"n":80,"o":79.08,"t":"2026-10-16T17:10:00Z","v":1238,"vw":78.925},{"c":78.95,"h":78.97,"l":78.76,"n":81,"o":78.76,"t":"2026-10-16T17:15:00Z","v":2577,"vw":78.932143},{"c":78.825,"h":78.87,"l":78.825,"n":61,"o":78.865,"t":"2026-10-16T17:20:00Z","v":1333,"vw":78.853012},{"c":78.705,"h":78.87,"l":78.705,"n":89,"o":78.87,"t":"2026-10-16T17:25:00Z","v":2599,"vw":78.753958},{"c":78.55,"h":78.685,"l":78.4995,"n":103,"o":78.65,"t":"2026-10-16T17:30:00Z","v":6729,"vw":78.585825},{"c":78.65,"h":78.65,"l":78.555,"n":57,"o":78.555,"t":"2026-10-16T17:35:00Z","v":927,"vw":78.60625},{"c":78.88,"h":78.88,"l":78.72,"n":107,"o":78.72,"t":"2026-10-16T17:40:00Z","v":2950,"vw":78.811176},{"c":78.84,"h":78.885,"l":78.84,"n":32,"o":78.885,"t":"2026-10-16T17:45:00Z","v":1281,"vw":78.845},{"c":78.84,"h":78.85,"l":78.785,"n":185,"o":78.85,"t":"2026-10-16T17:50:00Z","v":3947,"vw":78.816538},{"c":78.885,"h":78.96,"l":78.82,"n":107,"o":78.86,"t":"2026-10-16T17:55:00Z","v":5328,"vw":78.870344},{"c":78.76,"h":78.875,"l":78.73,"n":255,"o":78.875,"t":"2026-10-16T18:00:00Z","v":10773,"vw":78.813802},{"c":78.63,"h":78.7,"l":78.63,"n":156,"o":78.7,"t":"2026-10-16T18:05:00Z","v":3781,"vw":78.670714},{"c":78.515,"h":78.58,"l":78.515,"n":102,"o":78.58,"t":"2026-10-16T18:10:00Z","v":2798,"vw":78.562675},{"c":78.29,"h":78.505,"l":78.29,"n":124,"o":78.505,"t":"2026-10-16T18:15:00Z","v":10504,"vw":78.413686},{"c":78.32,"h":78.37,"l":78.32,"n":96,"o":78.36,"t":"2026-10-16T18:20:00Z","v":1916,"vw":78.355891},{"c":78.3151,"h":78.32,"l":78.24,"n":128,"o":78.32,"t":"2026-10-16T18:25:00Z","v":5614,"vw":78.297257},{"c":78.38,"h":78.4,"l":78.34,"n":122,"o":78.34,"t":"2026-10-16T18:30:00Z","v":2160,"vw":78.376324},{"c":78.32,"h":78.4,"l":78.29,"n":116,"o":78.33,"t":"2026-10-16T18:35:00Z","v":3025,"vw":78.359309},{"c":78.415,"h":78.43,"l":78.29,"n":156,"o":78.37,"t":"2026-10-16T18:40:00Z","v":7223,"vw":78.384043},{"c":78.485,"h":78.485,"l":78.45,"n":50,"o":78.45,"t":"2026-10-16T18:45:00Z","v":1636,"vw":78.47},{"c":78.36,"h":78.44,"l":78.36,"n":132,"o":78.44,"t":"2026-10-16T18:50:00Z","v":3834,"vw":78.40176},{"c":78.455,"h":78.5,"l":78.39,"n":220,"o":78.39,"t":"2026-10-16T18:55:00Z","v":8411,"vw":78.4216},{"c":78.625,"h":78.625,"l":78.465,"n":127,"o":78.48,"t":"2026-10-16T19:00:00Z","v":4666,"vw":78.530868},{"c":78.57,"h":78.64,"l":78.57,"n":52,"o":78.595,"t":"2026-10-16T19:05:00Z","v":804,"vw":78.60375},{"c":78.61,"h":78.6292,"l":78.55,"n":142,"o":78.595,"t":"2026-10-16T19:10:00Z","v":3821,"vw":78.590944},{"c":78.6,"h":78.7,"l":78.6,"n":182,"o":78.61,"t":"2026-10-16T19:15:00Z","v":5574,"vw":78.629871},{"c":78.65,"h":78.65,"l":78.57,"n":164,"o":78.636,"t":"2026-10-16T19:20:00Z","v":5269,"vw":78.600305},{"c":78.5975,"h":78.67,"l":78.495,"n":288,"o":78.66,"t":"2026-10-16T19:25:00Z","v":10466,"vw":78.589467},{"c":78.58,"h":78.67,"l":78.52,"n":202,"o":78.63,"t":"2026-10-16T19:30:00Z","v":6522,"vw":78.601454},{"c":78.685,"h":78.685,"l":78.55,"n":294,"o":78.56,"t":"2026-10-16T19:35:00Z","v":10720,"vw":78.582785},{"c":78.67,"h":78.675,"l":78.57,"n":283,"o":78.675,"t":"2026-10-16T19:40:00Z","v":10760,"vw":78.619614},{"c":78.56,"h":78.72,"l":78.55,"n":306,"o":78.68,"t":"2026-10-16T19:45:00Z","v":11533,"vw":78.658582},{"c":78.59,"h":78.695,"l":78.55,"n":575,"o":78.5556,"t":"2026-10-16T19:50:00Z","v":22622,"vw":78.615447},{"c":78.53,"h":78.73,"l":78.49,"n":1694,"o":78.56,"t":"2026-10-16T19:55:00Z","v":77866,"vw":78.637364},{"c":78.53,"h":78.53,"l":78.53,"n":35,"o":78.53,"t":"2026-10-16T20:00:00Z","v":220063,"vw":78.53},{"c":78.424,"h":78.424,"l":78.424,"n":1,"o":78.424,"t":"2026-10-16T20:20:00Z","v":11820,"vw":78.424},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-16T20:40:00Z","v":1054,"vw":78.53},{"c":77.64,"h":78.16,"l":76.01,"n":109,"o":77.74,"t":"2026-10-19T13:30:00Z","v":8674,"vw":77.314824},{"c":78.255,"h":78.46,"l":78.255,"n":70,"o":78.31,"t":"2026-10-19T13:40:00Z","v":2738,"vw":78.28675},{"c":78.295,"h":78.295,"l":78.25,"n":23,"o":78.25,"t":"2026-10-19T13:45:00Z","v":1824,"vw":78.252813},{"c":77.975,"h":77.975,"l":77.955,"n":38,"o":77.955,"t":"2026-10-19T13:50:00Z","v":1032,"vw":77.968},{"c":77.945,"h":77.945,"l":77.945,"n":25,"o":77.945,"t":"2026-10-19T13:55:00Z","v":544,"vw":77.945},{"c":78.08,"h":78.09,"l":77.94,"n":119,"o":77.945,"t":"2026-10-19T14:00:00Z","v":3417,"vw":78.031248},{"c":78.01,"h":78.08,"l":78.01,"n":15,"o":78.08,"t":"2026-10-19T14:05:00Z","v":992,"vw":78.071822},{"c":77.865,"h":77.975,"l":77.865,"n":71,"o":77.96,"t":"2026-10-19T14:10:00Z","v":2077,"vw":77.928157},{"c":77.86,"h":77.86,"l":77.86,"n":12,"o":77.86,"t":"2026-10-19T14:15:00Z","v":2240,"vw":77.86},{"c":77.88,"h":77.92,"l":77.87,"n":35,"o":77.92,"t":"2026-10-19T14:25:00Z","v":1155,"vw":77.884747},{"c":77.96,"h":77.98,"l":77.84,"n":145,"o":77.88,"t":"2026-10-19T14:30:00Z","v":6914,"vw":77.895675},{"c":77.985,"h":78.02,"l":77.96,"n":75,"o":77.96,"t":"2026-10-19T14:35:00Z","v":2445,"vw":77.996015},{"c":77.73,"h":77.93,"l":77.73,"n":83,"o":77.93,"t":"2026-10-19T14:40:00Z","v":4073,"vw":77.845358},{"c":77.82,"h":77.82,"l":77.69,"n":110,"o":77.71,"t":"2026-10-19T14:45:00Z","v":3503,"vw":77.74},{"c":77.71,"h":77.81,"l":77.71,"n":9,"o":77.81,"t":"2026-10-19T14:50:00Z","v":1178,"vw":77.741707},{"c":77.69,"h":77.71,"l":77.6,"n":135,"o":77.65,"t":"2026-10-19T14:55:00Z","v":2714,"vw":77.686154},{"c":77.865,"h":77.95,"l":77.71,"n":116,"o":77.71,"t":"2026-10-19T15:00:00Z","v":3005,"vw":77.856993},{"c":77.62,"h":77.82,"l":77.62,"n":82,"o":77.82,"t":"2026-10-19T15:05:00Z","v":2078,"vw":77.741177},{"c":77.7,"h":77.7586,"l":77.5,"n":89,"o":77.5,"t":"2026-10-19T15:10:00Z","v":2745,"vw":77.627819},{"c":77.64,"h":77.7599,"l":77.64,"n":60,"o":77.74,"t":"2026-10-19T15:15:00Z","v":1309,"vw":77.720223},{"c":77.71,"h":77.73,"l":77.61,"n":135,"o":77.675,"t":"2026-10-19T15:20:00Z","v":3357,"vw":77.676369},{"c":77.67,"h":77.82,"l":77.67,"n":61,"o":77.715,"t":"2026-10-19T15:25:00Z","v":1456,"vw":77.702814},{"c":77.68,"h":77.68,"l":77.62,"n":43,"o":77.64,"t":"2026-10-19T15:30:00Z","v":1541,"vw":77.660909},{"c":77.75,"h":77.75,"l":77.63,"n":76,"o":77.68,"t":"2026-10-19T15:35:00Z","v":2405,"vw":77.692845},{"c":77.475,"h":77.685,"l":77.475,"n":151,"o":77.64,"t":"2026-10-19T15:40:00Z","v":5599,"vw":77.562325},{"c":77.57,"h":77.59,"l":77.52,"n":107,"o":77.52,"t":"2026-10-19T15:45:00Z","v":3458,"vw":77.562857},{"c":77.67,"h":77.67,"l":77.53,"n":81,"o":77.55,"t":"2026-10-19T15:50:00Z","v":2806,"vw":77.631282},{"c":77.575,"h":77.68,"l":77.575,"n":128,"o":77.68,"t":"2026-10-19T15:55:00Z","v":2964,"vw":77.606572},{"c":77.46,"h":77.68,"l":77.44,"n":99,"o":77.65,"t":"2026-10-19T16:00:00Z","v":5718,"vw":77.476958},{"c":77.415,"h":77.415,"l":77.35,"n":200,"o":77.36,"t":"2026-10-19T16:05:00Z","v":3933,"vw":77.380059},{"c":77.37,"h":77.45,"l":77.37,"n":55,"o":77.38,"t":"2026-10-19T16:10:00Z","v":1327,"vw":77.408},{"c":77.28,"h":77.45,"l":77.245,"n":141,"o":77.45,"t":"2026-10-19T16:15:00Z","v":5613,"vw":77.307364},{"c":77.43,"h":77.47,"l":77.3,"n":128,"o":77.34,"t":"2026-10-19T16:20:00Z","v":4305,"vw":77.382912},{"c":77.4,"h":77.49,"l":77.4,"n":61,"o":77.43,"t":"2026-10-19T16:25:00Z","v":2869,"vw":77.426262},{"c":77.425,"h":77.425,"l":77.35,"n":80,"o":77.36,"t":"2026-10-19T16:30:00Z","v":1436,"vw":77.378333},{"c":77.3,"h":77.38,"l":77.3,"n":93,"o":77.38,"t":"2026-10-19T16:35:00Z","v":2440,"vw":77.358824},{"c":77.26,"h":77.28,"l":77.26,"n":28,"o":77.28,"t":"2026-10-19T16:40:00Z","v":626,"vw":77.27},{"c":77.34,"h":77.34,"l":77.27,"n":60,"o":77.27,"t":"2026-10-19T16:45:00Z","v":1201,"vw":77.285823},{"c":77.45,"h":77.45,"l":77.33,"n":191,"o":77.34,"t":"2026-10-19T16:50:00Z","v":3917,"vw":77.364569},{"c":77.3875,"h":77.45,"l":77.385,"n":25,"o":77.45,"t":"2026-10-19T16:55:00Z","v":747,"vw":77.418125},{"c":77.29,"h":77.33,"l":77.29,"n":46,"o":77.33,"t":"2026-10-19T17:00:00Z","v":1044,"vw":77.31781},{"c":77.29,"h":77.29,"l":77.205,"n":137,"o":77.26,"t":"2026-10-19T17:05:00Z","v":4603,"vw":77.250289},{"c":77.26,"h":77.28,"l":77.25,"n":42,"o":77.28,"t":"2026-10-19T17:10:00Z","v":1184,"vw":77.262821},{"c":77.245,"h":77.27,"l":77.21,"n":96,"o":77.27,"t":"2026-10-19T17:15:00Z","v":3129,"vw":77.22747},{"c":77.2979,"h":77.3,"l":77.21,"n":161,"o":77.22,"t":"2026-10-19T17:20:00Z","v":5050,"vw":77.262684},{"c":77.25,"h":77.31,"l":77.24,"n":74,"o":77.31,"t":"2026-10-19T17:25:00Z","v":2007,"vw":77.257},{"c":77.22,"h":77.25,"l":77.19,"n":117,"o":77.25,"t":"2026-10-19T17:30:00Z","v":3607,"vw":77.232544},{"c":77.18,"h":77.24,"l":77.165,"n":85,"o":77.24,"t":"2026-10-19T17:35:00Z","v":2177,"vw":77.192611},{"c":77.28,"h":77.34,"l":77.195,"n":188,"o":77.195,"t":"2026-10-19T17:40:00Z","v":5523,"vw":77.257591},{"c":77.33,"h":77.33,"l":77.325,"n":12,"o":77.325,"t":"2026-10-19T17:45:00Z","v":1920,"vw":77.325458},{"c":77.36,"h":77.37,"l":77.3,"n":91,"o":77.37,"t":"2026-10-19T17:50:00Z","v":2020,"vw":77.349716},{"c":77.48,"h":77.5,"l":77.41,"n":159,"o":77.49,"t":"2026-10-19T17:55:00Z","v":7353,"vw":77.42389},{"c":77.44,"h":77.56,"l":77.38,"n":139,"o":77.49,"t":"2026-10-19T18:00:00Z","v":4731,"vw":77.44},{"c":77.48,"h":77.49,"l":77.48,"n":46,"o":77.49,"t":"2026-10-19T18:05:00Z","v":1313,"vw":77.482},{"c":77.43,"h":77.52,"l":77.43,"n":140,"o":77.47,"t":"2026-10-19T18:10:00Z","v":3968,"vw":77.465714},{"c":77.39,"h":77.465,"l":77.39,"n":32,"o":77.465,"t":"2026-10-19T18:15:00Z","v":753,"vw":77.42614},{"c":77.45,"h":77.52,"l":77.41,"n":91,"o":77.4697,"t":"2026-10-19T18:20:00Z","v":2596,"vw":77.445325},{"c":77.46,"h":77.54,"l":77.455,"n":191,"o":77.455,"t":"2026-10-19T18:25:00Z","v":6762,"vw":77.485235},{"c":77.53,"h":77.55,"l":77.26,"n":224,"o":77.49,"t":"2026-10-19T18:30:00Z","v":7546,"vw":77.431849},{"c":77.72,"h":77.72,"l":77.525,"n":46,"o":77.525,"t":"2026-10-19T18:35:00Z","v":1770,"vw":77.590455},{"c":77.605,"h":77.72,"l":77.47,"n":59,"o":77.49,"t":"2026-10-19T18:40:00Z","v":1939,"vw":77.598448},{"c":77.69,"h":77.72,"l":77.61,"n":91,"o":77.72,"t":"2026-10-19T18:45:00Z","v":4730,"vw":77.676881},{"c":77.555,"h":77.635,"l":77.555,"n":232,"o":77.6,"t":"2026-10-19T18:50:00Z","v":9931,"vw":77.592089},{"c":77.44,"h":77.56,"l":77.44,"n":105,"o":77.56,"t":"2026-10-19T18:55:00Z","v":4523,"vw":77.513307},{"c":77.53,"h":77.61,"l":77.525,"n":215,"o":77.58,"t":"2026-10-19T19:00:00Z","v":9192,"vw":77.5561},{"c":77.55,"h":77.55,"l":77.5,"n":88,"o":77.53,"t":"2026-10-19T19:05:00Z","v":2987,"vw":77.528673},{"c":77.49,"h":77.52,"l":77.375,"n":227,"o":77.52,"t":"2026-10-19T19:10:00Z","v":8799,"vw":77.439058},{"c":77.57,"h":77.57,"l":77.435,"n":321,"o":77.48,"t":"2026-10-19T19:15:00Z","v":11777,"vw":77.476525},{"c":77.465,"h":77.58,"l":77.42,"n":99,"o":77.58,"t":"2026-10-19T19:20:00Z","v":2544,"vw":77.481429},{"c":77.39,"h":77.48,"l":77.39,"n":268,"o":77.42,"t":"2026-10-19T19:25:00Z","v":6231,"vw":77.44875},{"c":77.415,"h":77.46,"l":77.37,"n":158,"o":77.46,"t":"2026-10-19T19:30:00Z","v":5813,"vw":77.413784},{"c":77.265,"h":77.37,"l":77.22,"n":380,"o":77.37,"t":"2026-10-19T19:35:00Z","v":15080,"vw":77.284614},{"c":77.28,"h":77.28,"l":77.17,"n":314,"o":77.265,"t":"2026-10-19T19:40:00Z","v":9666,"vw":77.224285},{"c":77.505,"h":77.55,"l":77.26,"n":471,"o":77.285,"t":"2026-10-19T19:45:00Z","v":21355,"vw":77.383045},{"c":77.56,"h":77.57,"l":77.465,"n":350,"o":77.49,"t":"2026-10-19T19:50:00Z","v":16395,"vw":77.511507},{"c":77.42,"h":77.71,"l":77.39,"n":1506,"o":77.59,"t":"2026-10-19T19:55:00Z","v":74210,"vw":77.498653},{"c":77.42,"h":77.42,"l":77.42,"n":54,"o":77.42,"t":"2026-10-19T20:00:00Z","v":227539,"vw":77.42},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-19T20:35:00Z","v":285,"vw":77.42},{"c":78.4,"h":78.55,"l":78.4,"n":36,"o":78.4,"t":"2026-10-20T13:30:00Z","v":4873,"vw":78.406268},{"c":78.81,"h":79.01,"l":78.55,"n":38,"o":78.55,"t":"2026-10-20T13:35:00Z","v":1694,"vw":78.824545},{"c":78.78,"h":78.88,"l":78.395,"n":80,"o":78.395,"t":"2026-10-20T13:40:00Z","v":1683,"vw":78.724488},{"c":79.12,"h":79.21,"l":79.02,"n":47,"o":79.02,"t":"2026-10-20T13:45:00Z","v":898,"vw":79.118333},{"c":79.2,"h":79.45,"l":79.2,"n":92,"o":79.21,"t":"2026-10-20T13:50:00Z","v":2994,"vw":79.312685},{"c":79.2,"h":79.43,"l":79.2,"n":86,"o":79.43,"t":"2026-10-20T13:55:00Z","v":2185,"vw":79.261219},{"c":78.695,"h":78.77,"l":78.695,"n":61,"o":78.77,"t":"2026-10-20T14:00:00Z","v":1056,"vw":78.72612},{"c":78.37,"h":78.485,"l":78.37,"n":88,"o":78.405,"t":"2026-10-20T14:05:00Z","v":2836,"vw":78.421468},{"c":78.26,"h":78.52,"l":78.26,"n":171,"o":78.44,"t":"2026-10-20T14:10:00Z","v":4202,"vw":78.370027},{"c":78.4,"h":78.41,"l":78.275,"n":92,"o":78.36,"t":"2026-10-20T14:15:00Z","v":1662,"vw":78.367241},{"c":78.34,"h":78.395,"l":78.2,"n":135,"o":78.395,"t":"2026-10-20T14:20:00Z","v":2226,"vw":78.272778},{"c":78.09,"h":78.25,"l":78.09,"n":64,"o":78.25,"t":"2026-10-20T14:25:00Z","v":1187,"vw":78.157293},{"c":78.44,"h":78.44,"l":78.25,"n":93,"o":78.25,"t":"2026-10-20T14:30:00Z","v":1831,"vw":78.327777},{"c":78.305,"h":78.51,"l":78.255,"n":152,"o":78.51,"t":"2026-10-20T14:35:00Z","v":6046,"vw":78.376074},{"c":78.37,"h":78.6257,"l":78.305,"n":117,"o":78.305,"t":"2026-10-20T14:40:00Z","v":5265,"vw":78.457891},{"c":78.58,"h":78.58,"l":78.445,"n":127,"o":78.465,"t":"2026-10-20T14:45:00Z","v":3450,"vw":78.499659},{"c":78.585,"h":78.585,"l":78.485,"n":128,"o":78.52,"t":"2026-10-20T14:50:00Z","v":3008,"vw":78.541755},{"c":78.71,"h":78.71,"l":78.59,"n":115,"o":78.59,"t":"2026-10-20T14:55:00Z","v":2194,"vw":78.638349},{"c":78.51,"h":78.57,"l":78.48,"n":87,"o":78.56,"t":"2026-10-20T15:00:00Z","v":1628,"vw":78.532015},{"c":78.355,"h":78.39,"l":78.355,"n":31,"o":78.39,"t":"2026-10-20T15:05:00Z","v":743,"vw":78.366667},{"c":78.375,"h":78.58,"l":78.3701,"n":202,"o":78.41,"t":"2026-10-20T15:10:00Z","v":8332,"vw":78.494962},{"c":78.39,"h":78.445,"l":78.39,"n":104,"o":78.445,"t":"2026-10-20T15:15:00Z","v":1830,"vw":78.408571},{"c":78.45,"h":78.49,"l":78.41,"n":84,"o":78.41,"t":"2026-10-20T15:20:00Z","v":1489,"vw":78.457143},{"c":78.355,"h":78.435,"l":78.35,"n":99,"o":78.435,"t":"2026-10-20T15:25:00Z","v":3270,"vw":78.423958},{"c":78.405,"h":78.52,"l":78.39,"n":128,"o":78.39,"t":"2026-10-20T15:30:00Z","v":3182,"vw":78.448476},{"c":78.63,"h":78.65,"l":78.395,"n":162,"o":78.395,"t":"2026-10-20T15:35:00Z","v":3391,"vw":78.540368},{"c":78.55,"h":78.62,"l":78.55,"n":104,"o":78.59,"t":"2026-10-20T15:40:00Z","v":2197,"vw":78.573836},{"c":78.52,"h":78.555,"l":78.48,"n":128,"o":78.555,"t":"2026-10-20T15:45:00Z","v":1623,"vw":78.5275},{"c":78.565,"h":78.575,"l":78.48,"n":140,"o":78.52,"t":"2026-10-20T15:50:00Z","v":2120,"vw":78.530389},{"c":78.415,"h":78.51,"l":78.415,"n":148,"o":78.51,"t":"2026-10-20T15:55:00Z","v":2867,"vw":78.474077},{"c":78.3,"h":78.48,"l":78.3,"n":196,"o":78.46,"t":"2026-10-20T16:00:00Z","v":9476,"vw":78.411386},{"c":78.375,"h":78.42,"l":78.17,"n":144,"o":78.19,"t":"2026-10-20T16:05:00Z","v":3615,"vw":78.26254},{"c":78.265,"h":78.43,"l":78.25,"n":168,"o":78.43,"t":"2026-10-20T16:10:00Z","v":6412,"vw":78.330884},{"c":78.33,"h":78.33,"l":78.32,"n":57,"o":78.33,"t":"2026-10-20T16:15:00Z","v":1085,"vw":78.325},{"c":78.35,"h":78.35,"l":78.275,"n":107,"o":78.33,"t":"2026-10-20T16:20:00Z","v":4225,"vw":78.321525},{"c":78.49,"h":78.5,"l":78.31,"n":154,"o":78.34,"t":"2026-10-20T16:25:00Z","v":6625,"vw":78.378651},{"c":78.62,"h":78.62,"l":78.5,"n":76,"o":78.51,"t":"2026-10-20T16:30:00Z","v":1826,"vw":78.540909},{"c":78.65,"h":78.65,"l":78.57,"n":93,"o":78.57,"t":"2026-10-20T16:35:00Z","v":1578,"vw":78.6125},{"c":78.64,"h":78.645,"l":78.61,"n":97,"o":78.62,"t":"2026-10-20T16:40:00Z","v":1844,"vw":78.6285},{"c":78.55,"h":78.78,"l":78.545,"n":141,"o":78.62,"t":"2026-10-20T16:45:00Z","v":9104,"vw":78.667259},{"c":78.63,"h":78.7,"l":78.63,"n":86,"o":78.64,"t":"2026-10-20T16:50:00Z","v":1843,"vw":78.646506},{"c":78.625,"h":78.7,"l":78.625,"n":86,"o":78.68,"t":"2026-10-20T16:55:00Z","v":1363,"vw":78.655714},{"c":78.58,"h":78.625,"l":78.57,"n":80,"o":78.625,"t":"2026-10-20T17:00:00Z","v":2321,"vw":78.590323},{"c":78.64,"h":78.66,"l":78.55,"n":99,"o":78.5825,"t":"2026-10-20T17:05:00Z","v":3766,"vw":78.627845},{"c":78.5039,"h":78.6003,"l":78.39,"n":152,"o":78.6003,"t":"2026-10-20T17:10:00Z","v":17508,"vw":78.426595},{"c":78.54,"h":78.54,"l":78.48,"n":119,"o":78.5,"t":"2026-10-20T17:15:00Z","v":4361,"vw":78.502466},{"c":78.6,"h":78.6,"l":78.53,"n":81,"o":78.55,"t":"2026-10-20T17:20:00Z","v":1711,"vw":78.564007},{"c":78.62,"h":78.62,"l":78.55,"n":143,"o":78.605,"t":"2026-10-20T17:25:00Z","v":5400,"vw":78.578897},{"c":78.58,"h":78.64,"l":78.56,"n":37,"o":78.605,"t":"2026-10-20T17:30:00Z","v":1580,"vw":78.585},{"c":78.5,"h":78.54,"l":78.5,"n":61,"o":78.54,"t":"2026-10-20T17:35:00Z","v":1284,"vw":78.524671},{"c":78.495,"h":78.54,"l":78.45,"n":104,"o":78.54,"t":"2026-10-20T17:40:00Z","v":2665,"vw":78.501617},{"c":78.54,"h":78.54,"l":78.495,"n":50,"o":78.5359,"t":"2026-10-20T17:45:00Z","v":1093,"vw":78.528561},{"c":78.57,"h":78.57,"l":78.52,"n":83,"o":78.54,"t":"2026-10-20T17:50:00Z","v":2291,"vw":78.543333},{"c":78.475,"h":78.57,"l":78.46,"n":97,"o":78.57,"t":"2026-10-20T17:55:00Z","v":3209,"vw":78.503393},{"c":78.41,"h":78.455,"l":78.39,"n":63,"o":78.455,"t":"2026-10-20T18:00:00Z","v":1321,"vw":78.426},{"c":78.29,"h":78.405,"l":78.29,"n":121,"o":78.38,"t":"2026-10-20T18:05:00Z","v":3166,"vw":78.349511},{"c":78.22,"h":78.28,"l":78.21,"n":60,"o":78.25,"t":"2026-10-20T18:10:00Z","v":1352,"vw":78.229172},{"c":78.28,"h":78.28,"l":78.205,"n":140,"o":78.28,"t":"2026-10-20T18:15:00Z","v":2391,"vw":78.2425},{"c":78.29,"h":78.3,"l":78.26,"n":186,"o":78.27,"t":"2026-10-20T18:20:00Z","v":3117,"vw":78.276245},{"c":78.205,"h":78.29,"l":78.185,"n":131,"o":78.265,"t":"2026-10-20T18:25:00Z","v":3193,"vw":78.22634},{"c":78.19,"h":78.26,"l":78.17,"n":150,"o":78.25,"t":"2026-10-20T18:30:00Z","v":5459,"vw":78.212532},{"c":78.2,"h":78.2,"l":78.16,"n":52,"o":78.19,"t":"2026-10-20T18:35:00Z","v":1300,"vw":78.189213},{"c":78.11,"h":78.15,"l":78.095,"n":169,"o":78.14,"t":"2026-10-20T18:40:00Z","v":6350,"vw":78.12468},{"c":78.145,"h":78.15,"l":78.13,"n":113,"o":78.15,"t":"2026-10-20T18:45:00Z","v":2660,"vw":78.142692},{"c":78.12,"h":78.14,"l":78.11,"n":82,"o":78.14,"t":"2026-10-20T18:50:00Z","v":1515,"vw":78.125815},{"c":78.11,"h":78.15,"l":78.07,"n":171,"o":78.15,"t":"2026-10-20T18:55:00Z","v":4679,"vw":78.101638},{"c":78.0801,"h":78.22,"l":78.0801,"n":161,"o":78.17,"t":"2026-10-20T19:00:00Z","v":7566,"vw":78.156676},{"c":78.1,"h":78.12,"l":78.08,"n":60,"o":78.12,"t":"2026-10-20T19:05:00Z","v":1523,"vw":78.10403},{"c":78.2258,"h":78.25,"l":78.125,"n":213,"o":78.13,"t":"2026-10-20T19:10:00Z","v":4424,"vw":78.176682},{"c":78.305,"h":78.305,"l":78.19,"n":182,"o":78.23,"t":"2026-10-20T19:15:00Z","v":5667,"vw":78.231532},{"c":78.32,"h":78.355,"l":78.3,"n":140,"o":78.32,"t":"2026-10-20T19:20:00Z","v":3791,"vw":78.320989},{"c":78.265,"h":78.35,"l":78.265,"n":238,"o":78.34,"t":"2026-10-20T19:25:00Z","v":7255,"vw":78.309881},{"c":78.265,"h":78.31,"l":78.265,"n":205,"o":78.29,"t":"2026-10-20T19:30:00Z","v":5872,"vw":78.282411},{"c":78.345,"h":78.345,"l":78.18,"n":298,"o":78.25,"t":"2026-10-20T19:35:00Z","v":9179,"vw":78.235929},{"c":78.275,"h":78.335,"l":78.24,"n":302,"o":78.305,"t":"2026-10-20T19:40:00Z","v":10957,"vw":78.292967},{"c":78.245,"h":78.275,"l":78.2,"n":339,"o":78.275,"t":"2026-10-20T19:45:00Z","v":12149,"vw":78.225186},{"c":78.21,"h":78.2625,"l":78.16,"n":394,"o":78.2625,"t":"2026-10-20T19:50:00Z","v":17504,"vw":78.193968},{"c":78.26,"h":78.33,"l":78.12,"n":1288,"o":78.19,"t":"2026-10-20T19:55:00Z","v":57848,"vw":78.240871},{"c":78.26,"h":78.26,"l":78.26,"n":27,"o":78.26,"t":"2026-10-20T20:00:00Z","v":119502,"vw":78.26},{"c":78.1,"h":78.1,"l":77.91,"n":17,"o":77.91,"t":"2026-10-21T13:30:00Z","v":2364,"vw":77.91887},{"c":78.11,"h":78.67,"l":77.68,"n":53,"o":77.68,"t":"2026-10-21T13:35:00Z","v":2232,"vw":78.128043},{"c":78.0925,"h":78.11,"l":78.0925,"n":30,"o":78.11,"t":"2026-10-21T13:40:00Z","v":738,"vw":78.1025},{"c":78.21,"h":78.46,"l":78.21,"n":52,"o":78.46,"t":"2026-10-21T13:45:00Z","v":1051,"vw":78.268824},{"c":78.34,"h":78.49,"l":78.34,"n":65,"o":78.355,"t":"2026-10-21T13:50:00Z","v":9120,"vw":78.480329},{"c":78.54,"h":78.54,"l":78.32,"n":147,"o":78.45,"t":"2026-10-21T13:55:00Z","v":5098,"vw":78.443821},{"c":78.45,"h":78.635,"l":78.45,"n":46,"o":78.635,"t":"2026-10-21T14:00:00Z","v":1883,"vw":78.501811},{"c":78.43,"h":78.53,"l":78.34,"n":119,"o":78.485,"t":"2026-10-21T14:05:00Z","v":5330,"vw":78.449734},{"c":78.405,"h":78.405,"l":78.32,"n":22,"o":78.37,"t":"2026-10-21T14:10:00Z","v":2285,"vw":78.367445},{"c":77.955,"h":78.33,"l":77.955,"n":119,"o":78.25,"t":"2026-10-21T14:15:00Z","v":4653,"vw":78.135492},{"c":78.06,"h":78.06,"l":78.05,"n":33,"o":78.05,"t":"2026-10-21T14:20:00Z","v":1017,"vw":78.056},{"c":78.12,"h":78.15,"l":78.12,"n":76,"o":78.15,"t":"2026-10-21T14:25:00Z","v":2996,"vw":78.125278},{"c":78.14,"h":78.24,"l":78.12,"n":74,"o":78.12,"t":"2026-10-21T14:30:00Z","v":2620,"vw":78.139333},{"c":78.44,"h":78.54,"l":78.18,"n":93,"o":78.18,"t":"2026-10-21T14:35:00Z","v":2862,"vw":78.357},{"c":78.42,"h":78.6,"l":78.42,"n":53,"o":78.48,"t":"2026-10-21T14:40:00Z","v":2699,"vw":78.565238},{"c":78.46,"h":78.48,"l":78.46,"n":34,"o":78.48,"t":"2026-10-21T14:45:00Z","v":633,"vw":78.473333},{"c":78.44,"h":78.465,"l":78.42,"n":65,"o":78.465,"t":"2026-10-21T14:50:00Z","v":1865,"vw":78.444},{"c":78.4,"h":78.42,"l":78.34,"n":84,"o":78.42,"t":"2026-10-21T14:55:00Z","v":2014,"vw":78.384475},{"c":78.27,"h":78.36,"l":78.27,"n":37,"o":78.28,"t":"2026-10-21T15:00:00Z","v":999,"vw":78.31625},{"c":78.28,"h":78.305,"l":78.28,"n":44,"o":78.305,"t":"2026-10-21T15:05:00Z","v":843,"vw":78.285},{"c":78.25,"h":78.43,"l":78.25,"n":67,"o":78.29,"t":"2026-10-21T15:10:00Z","v":2307,"vw":78.313351},{"c":78.375,"h":78.375,"l":78.285,"n":50,"o":78.285,"t":"2026-10-21T15:15:00Z","v":1247,"vw":78.32},{"c":78.37,"h":78.37,"l":78.37,"n":21,"o":78.37,"t":"2026-10-21T15:20:00Z","v":592,"vw":78.37},{"c":78.26,"h":78.5,"l":78.26,"n":137,"o":78.5,"t":"2026-10-21T15:30:00Z","v":4361,"vw":78.356316},{"c":77.995,"h":78.185,"l":77.995,"n":58,"o":78.17,"t":"2026-10-21T15:35:00Z","v":2189,"vw":78.108666},{"c":77.965,"h":78.09,"l":77.965,"n":33,"o":78.0175,"t":"2026-10-21T15:40:00Z","v":1138,"vw":78.0285},{"c":78.14,"h":78.14,"l":78.065,"n":56,"o":78.07,"t":"2026-10-21T15:45:00Z","v":1125,"vw":78.09375},{"c":78.055,"h":78.15,"l":78.055,"n":37,"o":78.15,"t":"2026-10-21T15:50:00Z","v":1131,"vw":78.113537},{"c":78.05,"h":78.05,"l":78.045,"n":29,"o":78.045,"t":"2026-10-21T15:55:00Z","v":634,"vw":78.048333},{"c":78.12,"h":78.13,"l":78.035,"n":55,"o":78.035,"t":"2026-10-21T16:00:00Z","v":1998,"vw":78.104583},{"c":78.05,"h":78.05,"l":78.05,"n":15,"o":78.05,"t":"2026-10-21T16:05:00Z","v":358,"vw":78.05},{"c":78.09,"h":78.13,"l":78.06,"n":49,"o":78.07,"t":"2026-10-21T16:10:00Z","v":1245,"vw":78.081569},{"c":78.14,"h":78.15,"l":78.08,"n":38,"o":78.14,"t":"2026-10-21T16:15:00Z","v":1242,"vw":78.127778},{"c":78.08,"h":78.215,"l":78.02,"n":206,"o":78.13,"t":"2026-10-21T16:20:00Z","v":11065,"vw":78.152571},{"c":77.97,"h":77.975,"l":77.96,"n":51,"o":77.96,"t":"2026-10-21T16:30:00Z","v":1215,"vw":77.967},{"c":78.02,"h":78.06,"l":77.96,"n":53,"o":77.96,"t":"2026-10-21T16:35:00Z","v":2310,"vw":77.985546},{"c":77.96,"h":77.96,"l":77.95,"n":59,"o":77.95,"t":"2026-10-21T16:40:00Z","v":1112,"vw":77.955},{"c":78.005,"h":78.1,"l":77.93,"n":50,"o":78,"t":"2026-10-21T16:45:00Z","v":2570,"vw":78.01136},{"c":78.005,"h":78.05,"l":78.005,"n":49,"o":78.01,"t":"2026-10-21T16:50:00Z","v":1224,"vw":78.017108},{"c":77.94,"h":78.01,"l":77.94,"n":79,"o":78,"t":"2026-10-21T16:55:00Z","v":2276,"vw":77.971153},{"c":77.84,"h":78,"l":77.84,"n":112,"o":77.9525,"t":"2026-10-21T17:00:00Z","v":3245,"vw":77.886227},{"c":77.825,"h":77.825,"l":77.77,"n":55,"o":77.825,"t":"2026-10-21T17:05:00Z","v":1512,"vw":77.805714},{"c":77.815,"h":77.88,"l":77.815,"n":42,"o":77.87,"t":"2026-10-21T17:10:00Z","v":1154,"vw":77.841111},{"c":77.695,"h":77.815,"l":77.695,"n":91,"o":77.815,"t":"2026-10-21T17:15:00Z","v":3234,"vw":77.749103},{"c":77.715,"h":77.73,"l":77.6509,"n":57,"o":77.6509,"t":"2026-10-21T17:20:00Z","v":1583,"vw":77.696522},{"c":77.7,"h":77.74,"l":77.6992,"n":37,"o":77.74,"t":"2026-10-21T17:25:00Z","v":1108,"vw":77.706175},{"c":77.655,"h":77.68,"l":77.64,"n":96,"o":77.68,"t":"2026-10-21T17:30:00Z","v":3294,"vw":77.663924},{"c":77.545,"h":77.6444,"l":77.52,"n":128,"o":77.625,"t":"2026-10-21T17:35:00Z","v":4342,"vw":77.571403},{"c":77.635,"h":77.65,"l":77.56,"n":164,"o":77.6,"t":"2026-10-21T17:40:00Z","v":7379,"vw":77.617042},{"c":77.63,"h":77.635,"l":77.57,"n":38,"o":77.635,"t":"2026-10-21T17:45:00Z","v":3145,"vw":77.61206},{"c":77.58,"h":77.63,"l":77.55,"n":61,"o":77.63,"t":"2026-10-21T17:50:00Z","v":970,"vw":77.584},{"c":77.51,"h":77.62,"l":77.51,"n":86,"o":77.62,"t":"2026-10-21T17:55:00Z","v":2311,"vw":77.558889},{"c":77.59,"h":77.6,"l":77.59,"n":54,"o":77.59,"t":"2026-10-21T18:00:00Z","v":1231,"vw":77.592241},{"c":77.6399,"h":77.64,"l":77.57,"n":52,"o":77.595,"t":"2026-10-21T18:05:00Z","v":2230,"vw":77.608499},{"c":77.41,"h":77.605,"l":77.41,"n":165,"o":77.605,"t":"2026-10-21T18:10:00Z","v":3817,"vw":77.541367},{"c":77.415,"h":77.4225,"l":77.415,"n":27,"o":77.415,"t":"2026-10-21T18:15:00Z","v":975,"vw":77.416244},{"c":77.43,"h":77.4325,"l":77.41,"n":98,"o":77.41,"t":"2026-10-21T18:20:00Z","v":3400,"vw":77.426648},{"c":77.41,"h":77.41,"l":77.37,"n":85,"o":77.4,"t":"2026-10-21T18:25:00Z","v":2170,"vw":77.391789},{"c":77.46,"h":77.46,"l":77.41,"n":67,"o":77.415,"t":"2026-10-21T18:30:00Z","v":8934,"vw":77.4325},{"c":77.545,"h":77.6,"l":77.41,"n":175,"o":77.44,"t":"2026-10-21T18:35:00Z","v":6207,"vw":77.463237},{"c":77.5,"h":77.53,"l":77.5,"n":39,"o":77.525,"t":"2026-10-21T18:40:00Z","v":1023,"vw":77.508246},{"c":77.5,"h":77.625,"l":77.495,"n":177,"o":77.495,"t":"2026-10-21T18:45:00Z","v":5259,"vw":77.549991},{"c":77.52,"h":77.52,"l":77.45,"n":97,"o":77.5,"t":"2026-10-21T18:50:00Z","v":2263,"vw":77.49125},{"c":77.32,"h":77.475,"l":77.32,"n":128,"o":77.475,"t":"2026-10-21T18:55:00Z","v":2653,"vw":77.387872},{"c":77.35,"h":77.375,"l":77.24,"n":305,"o":77.35,"t":"2026-10-21T19:00:00Z","v":8657,"vw":77.305354},{"c":77.335,"h":77.45,"l":77.33,"n":113,"o":77.42,"t":"2026-10-21T19:05:00Z","v":4004,"vw":77.37588},{"c":77.28,"h":77.32,"l":77.26,"n":98,"o":77.265,"t":"2026-10-21T19:10:00Z","v":2527,"vw":77.289443},{"c":77.35,"h":77.38,"l":77.28,"n":129,"o":77.28,"t":"2026-10-21T19:15:00Z","v":3331,"vw":77.343563},{"c":77.3301,"h":77.45,"l":77.3301,"n":152,"o":77.35,"t":"2026-10-21T19:20:00Z","v":6483,"vw":77.401394},{"c":77.38,"h":77.42,"l":77.375,"n":112,"o":77.42,"t":"2026-10-21T19:25:00Z","v":2434,"vw":77.39266},{"c":77.46,"h":77.46,"l":77.36,"n":245,"o":77.42,"t":"2026-10-21T19:30:00Z","v":8433,"vw":77.406131},{"c":77.64,"h":77.67,"l":77.54,"n":173,"o":77.56,"t":"2026-10-21T19:35:00Z","v":5213,"vw":77.614525},{"c":77.695,"h":77.73,"l":77.6229,"n":224,"o":77.6229,"t":"2026-10-21T19:40:00Z","v":5689,"vw":77.676673},{"c":77.86,"h":77.92,"l":77.65,"n":352,"o":77.695,"t":"2026-10-21T19:45:00Z","v":12876,"vw":77.807648},{"c":77.96,"h":78.01,"l":77.79,"n":549,"o":77.82,"t":"2026-10-21T19:50:00Z","v":20314,"vw":77.93244},{"c":78.06,"h":78.14,"l":77.88,"n":1521,"o":77.96,"t":"2026-10-21T19:55:00Z","v":82535,"vw":78.017467},{"c":78.06,"h":78.06,"l":78.04,"n":40,"o":78.04,"t":"2026-10-21T20:00:00Z","v":156606,"vw":78.059612},{"c":79.21,"h":79.49,"l":78.5,"n":45,"o":78.5,"t":"2026-10-22T13:30:00Z","v":3904,"vw":78.729561},{"c":79.18,"h":79.18,"l":79.18,"n":18,"o":79.18,"t":"2026-10-22T13:35:00Z","v":797,"vw":79.18},{"c":79.585,"h":79.59,"l":79.195,"n":59,"o":79.25,"t":"2026-10-22T13:40:00Z","v":1999,"vw":79.490366},{"c":79.69,"h":79.78,"l":79.59,"n":97,"o":79.59,"t":"2026-10-22T13:45:00Z","v":6578,"vw":79.662324},{"c":79.39,"h":79.9614,"l":79.39,"n":70,"o":79.92,"t":"2026-10-22T13:50:00Z","v":5010,"vw":79.646325},{"c":79.55,"h":79.55,"l":79.395,"n":32,"o":79.41,"t":"2026-10-22T13:55:00Z","v":7175,"vw":79.397467},{"c":79.72,"h":79.75,"l":79.5945,"n":151,"o":79.6,"t":"2026-10-22T14:00:00Z","v":3937,"vw":79.660165},{"c":80.29,"h":80.33,"l":79.72,"n":161,"o":79.72,"t":"2026-10-22T14:05:00Z","v":8066,"vw":80.127248},{"c":80.41,"h":80.41,"l":80.285,"n":104,"o":80.345,"t":"2026-10-22T14:10:00Z","v":3894,"vw":80.354956},{"c":80.77,"h":80.77,"l":80.48,"n":155,"o":80.52,"t":"2026-10-22T14:15:00Z","v":5877,"vw":80.620614},{"c":80.8,"h":80.81,"l":80.66,"n":111,"o":80.745,"t":"2026-10-22T14:20:00Z","v":4622,"vw":80.724308},{"c":80.775,"h":80.8,"l":80.68,"n":131,"o":80.8,"t":"2026-10-22T14:25:00Z","v":5113,"vw":80.755171},{"c":80.57,"h":80.91,"l":80.405,"n":139,"o":80.9,"t":"2026-10-22T14:30:00Z","v":10657,"vw":80.698951},{"c":80.48,"h":80.5,"l":80.315,"n":62,"o":80.5,"t":"2026-10-22T14:35:00Z","v":2099,"vw":80.461209},{"c":80.3,"h":80.485,"l":80.28,"n":95,"o":80.485,"t":"2026-10-22T14:40:00Z","v":2126,"vw":80.326515},{"c":80.44,"h":80.44,"l":80.315,"n":86,"o":80.315,"t":"2026-10-22T14:45:00Z","v":2407,"vw":80.400107},{"c":80.44,"h":80.54,"l":80.44,"n":125,"o":80.48,"t":"2026-10-22T14:50:00Z","v":2811,"vw":80.510341},{"c":80.325,"h":80.61,"l":80.325,"n":154,"o":80.495,"t":"2026-10-22T14:55:00Z","v":5269,"vw":80.4867},{"c":80.54,"h":80.54,"l":80.345,"n":105,"o":80.4,"t":"2026-10-22T15:00:00Z","v":3775,"vw":80.433427},{"c":80.65,"h":80.65,"l":80.515,"n":78,"o":80.63,"t":"2026-10-22T15:05:00Z","v":1682,"vw":80.612143},{"c":80.85,"h":80.88,"l":80.745,"n":75,"o":80.745,"t":"2026-10-22T15:10:00Z","v":2211,"vw":80.831862},{"c":80.705,"h":80.895,"l":80.64,"n":124,"o":80.84,"t":"2026-10-22T15:15:00Z","v":7198,"vw":80.731461},{"c":81.1,"h":81.1,"l":80.75,"n":156,"o":80.76,"t":"2026-10-22T15:20:00Z","v":4182,"vw":80.935682},{"c":81.175,"h":81.265,"l":80.9749,"n":142,"o":81.0325,"t":"2026-10-22T15:25:00Z","v":6785,"vw":81.125509},{"c":81.08,"h":81.26,"l":81.06,"n":166,"o":81.175,"t":"2026-10-22T15:30:00Z","v":6298,"vw":81.134653},{"c":81,"h":81.04,"l":80.835,"n":121,"o":81.04,"t":"2026-10-22T15:35:00Z","v":3551,"vw":80.965713},{"c":81.03,"h":81.045,"l":81.015,"n":76,"o":81.015,"t":"2026-10-22T15:40:00Z","v":2203,"vw":81.031709},{"c":81.13,"h":81.23,"l":81.05,"n":68,"o":81.05,"t":"2026-10-22T15:45:00Z","v":1655,"vw":81.133333},{"c":81.21,"h":81.21,"l":81.16,"n":42,"o":81.16,"t":"2026-10-22T15:50:00Z","v":1172,"vw":81.180567},{"c":81.185,"h":81.195,"l":81.15,"n":84,"o":81.16,"t":"2026-10-22T15:55:00Z","v":2677,"vw":81.156111},{"c":81.09,"h":81.19,"l":81.09,"n":151,"o":81.19,"t":"2026-10-22T16:00:00Z","v":5524,"vw":81.145634},{"c":81,"h":81.095,"l":81,"n":44,"o":81.095,"t":"2026-10-22T16:05:00Z","v":1362,"vw":81.031667},{"c":80.92,"h":80.97,"l":80.92,"n":44,"o":80.97,"t":"2026-10-22T16:10:00Z","v":1415,"vw":80.935},{"c":80.81,"h":80.995,"l":80.81,"n":139,"o":80.875,"t":"2026-10-22T16:15:00Z","v":8025,"vw":80.905518},{"c":80.81,"h":80.88,"l":80.795,"n":93,"o":80.795,"t":"2026-10-22T16:20:00Z","v":3382,"vw":80.828571},{"c":80.88,"h":80.91,"l":80.88,"n":50,"o":80.88,"t":"2026-10-22T16:25:00Z","v":2479,"vw":80.893509},{"c":80.9,"h":80.975,"l":80.88,"n":131,"o":80.88,"t":"2026-10-22T16:30:00Z","v":2954,"vw":80.922143},{"c":80.86,"h":80.9,"l":80.86,"n":38,"o":80.885,"t":"2026-10-22T16:35:00Z","v":1218,"vw":80.87707},{"c":80.965,"h":80.965,"l":80.87,"n":114,"o":80.89,"t":"2026-10-22T16:40:00Z","v":3445,"vw":80.898333},{"c":81.08,"h":81.08,"l":80.93,"n":162,"o":81.05,"t":"2026-10-22T16:45:00Z","v":4521,"vw":80.992402},{"c":81.04,"h":81.1,"l":81.04,"n":84,"o":81.09,"t":"2026-10-22T16:50:00Z","v":2770,"vw":81.069412},{"c":81.07,"h":81.07,"l":81.07,"n":82,"o":81.07,"t":"2026-10-22T16:55:00Z","v":2349,"vw":81.07},{"c":80.965,"h":81.065,"l":80.94,"n":149,"o":81.065,"t":"2026-10-22T17:00:00Z","v":4127,"vw":81.013288},{"c":80.985,"h":81.02,"l":80.945,"n":93,"o":80.965,"t":"2026-10-22T17:05:00Z","v":2633,"vw":80.968182},{"c":81.065,"h":81.065,"l":80.985,"n":164,"o":80.985,"t":"2026-10-22T17:10:00Z","v":5361,"vw":81.00805},{"c":80.94,"h":81.0375,"l":80.9294,"n":133,"o":81.02,"t":"2026-10-22T17:15:00Z","v":3791,"vw":80.982905},{"c":80.84,"h":80.9777,"l":80.84,"n":197,"o":80.96,"t":"2026-10-22T17:20:00Z","v":8964,"vw":80.892852},{"c":80.965,"h":80.975,"l":80.845,"n":153,"o":80.845,"t":"2026-10-22T17:25:00Z","v":3748,"vw":80.930882},{"c":81.06,"h":81.1,"l":80.965,"n":146,"o":80.965,"t":"2026-10-22T17:30:00Z","v":4590,"vw":81.057015},{"c":80.975,"h":81.09,"l":80.975,"n":143,"o":81.045,"t":"2026-10-22T17:35:00Z","v":4315,"vw":81.062442},{"c":81.105,"h":81.105,"l":80.975,"n":129,"o":80.975,"t":"2026-10-22T17:40:00Z","v":3596,"vw":81.046807},{"c":81.125,"h":81.125,"l":81.07,"n":49,"o":81.07,"t":"2026-10-22T17:45:00Z","v":1240,"vw":81.098111},{"c":81.23,"h":81.23,"l":81.15,"n":83,"o":81.17,"t":"2026-10-22T17:50:00Z","v":3170,"vw":81.173881},{"c":81.37,"h":81.37,"l":81.205,"n":160,"o":81.205,"t":"2026-10-22T17:55:00Z","v":6914,"vw":81.275865},{"c":81.325,"h":81.41,"l":81.325,"n":133,"o":81.41,"t":"2026-10-22T18:00:00Z","v":4443,"vw":81.361808},{"c":81.36,"h":81.39,"l":81.33,"n":60,"o":81.39,"t":"2026-10-22T18:05:00Z","v":1380,"vw":81.36321},{"c":81.41,"h":81.41,"l":81.355,"n":94,"o":81.355,"t":"2026-10-22T18:10:00Z","v":3083,"vw":81.399346},{"c":81.47,"h":81.49,"l":81.42,"n":187,"o":81.47,"t":"2026-10-22T18:15:00Z","v":5509,"vw":81.455274},{"c":81.35,"h":81.445,"l":81.35,"n":116,"o":81.44,"t":"2026-10-22T18:20:00Z","v":2351,"vw":81.411875},{"c":81.32,"h":81.34,"l":81.245,"n":164,"o":81.27,"t":"2026-10-22T18:25:00Z","v":6740,"vw":81.283477},{"c":81.43,"h":81.45,"l":81.41,"n":114,"o":81.41,"t":"2026-10-22T18:30:00Z","v":3334,"vw":81.42306},{"c":81.41,"h":81.41,"l":81.3,"n":102,"o":81.35,"t":"2026-10-22T18:35:00Z","v":3405,"vw":81.338751},{"c":81.475,"h":81.48,"l":81.425,"n":113,"o":81.435,"t":"2026-10-22T18:40:00Z","v":2758,"vw":81.45313},{"c":81.6,"h":81.6,"l":81.515,"n":57,"o":81.515,"t":"2026-10-22T18:45:00Z","v":1263,"vw":81.57375},{"c":81.545,"h":81.64,"l":81.51,"n":166,"o":81.57,"t":"2026-10-22T18:50:00Z","v":5376,"vw":81.560763},{"c":81.625,"h":81.66,"l":81.455,"n":122,"o":81.51,"t":"2026-10-22T18:55:00Z","v":4446,"vw":81.521342},{"c":81.66,"h":81.78,"l":81.625,"n":230,"o":81.625,"t":"2026-10-22T19:00:00Z","v":7312,"vw":81.710582},{"c":81.63,"h":81.78,"l":81.63,"n":177,"o":81.67,"t":"2026-10-22T19:05:00Z","v":7318,"vw":81.705057},{"c":81.38,"h":81.62,"l":81.38,"n":224,"o":81.62,"t":"2026-10-22T19:10:00Z","v":6905,"vw":81.550336},{"c":81.395,"h":81.44,"l":81.325,"n":212,"o":81.43,"t":"2026-10-22T19:15:00Z","v":7847,"vw":81.39696},{"c":81.38,"h":81.47,"l":81.365,"n":164,"o":81.39,"t":"2026-10-22T19:20:00Z","v":5415,"vw":81.40489},{"c":81.505,"h":81.51,"l":81.38,"n":269,"o":81.38,"t":"2026-10-22T19:25:00Z","v":14099,"vw":81.451852},{"c":81.76,"h":81.76,"l":81.41,"n":318,"o":81.49,"t":"2026-10-22T19:30:00Z","v":9791,"vw":81.585542},{"c":81.825,"h":81.825,"l":81.71,"n":262,"o":81.765,"t":"2026-10-22T19:35:00Z","v":12385,"vw":81.768028},{"c":81.74,"h":81.905,"l":81.73,"n":466,"o":81.825,"t":"2026-10-22T19:40:00Z","v":18123,"vw":81.792868},{"c":81.64,"h":81.74,"l":81.58,"n":406,"o":81.735,"t":"2026-10-22T19:45:00Z","v":18951,"vw":81.648352},{"c":81.88,"h":81.93,"l":81.635,"n":563,"o":81.635,"t":"2026-10-22T19:50:00Z","v":25605,"vw":81.784861},{"c":82,"h":82.12,"l":81.85,"n":1534,"o":81.89,"t":"2026-10-22T19:55:00Z","v":78759,"vw":82.031259},{"c":82,"h":82,"l":81.97,"n":34,"o":81.97,"t":"2026-10-22T20:00:00Z","v":124861,"vw":81.999972}],"history":[{"c":113.24,"h":115.54,"l":113.22,"n":9172,"o":115.27,"t":"2024-10-21T04:00:00Z","v":512853,"vw":113.927461},{"c":112.28,"h":113.35,"l":112.18,"n":10508,"o":112.82,"t":"2024-10-22T04:00:00Z","v":439276,"vw":112.462616},{"c":112.4,"h":112.58,"l":111.637,"n":9429,"o":111.93,"t":"2024-10-23T04:00:00Z","v":444315,"vw":112.145551},{"c":112.18,"h":112.9,"l":112.01,"n":6834,"o":112.21,"t":"2024-10-24T04:00:00Z","v":265711,"vw":112.371027},{"c":111.21,"h":112.96,"l":111.18,"n":8210,"o":112.14,"t":"2024-10-25T04:00:00Z","v":299183,"vw":111.785574},{"c":111.46,"h":112.685,"l":111.41,"n":9721,"o":111.88,"t":"2024-10-28T04:00:00Z","v":500642,"vw":111.695231},{"c":109.94,"h":111.22,"l":109.8,"n":8911,"o":111.04,"t":"2024-10-29T04:00:00Z","v":435669,"vw":110.323184},{"c":109.43,"h":110.54,"l":109.39,"n":9267,"o":109.8,"t":"2024-10-30T04:00:00Z","v":504994,"vw":109.742975},{"c":109.21,"h":110.63,"l":109.16,"n":9602,"o":109.56,"t":"2024-10-31T04:00:00Z","v":417213,"vw":109.760606},{"c":109.71,"h":110.6602,"l":109.475,"n":8790,"o":109.8,"t":"2024-11-01T04:00:00Z","v":408102,"vw":109.860506},{"c":109.1,"h":110.1935,"l":108.89,"n":9580,"o":109.62,"t":"2024-11-04T05:00:00Z","v":504771,"vw":109.26876},{"c":110.75,"h":110.78,"l":108.88,"n":9947,"o":108.88,"t":"2024-11-05T05:00:00Z","v":317130,"vw":110.403952},{"c":108.94,"h":112.045,"l":108.6,"n":15399,"o":110.5,"t":"2024-11-06T05:00:00Z","v":676970,"vw":109.348898},{"c":108.77,"h":110.47,"l":108.68,"n":12005,"o":109.05,"t":"2024-11-07T05:00:00Z","v":548151,"vw":109.393952},{"c":110.65,"h":110.725,"l":109.01,"n":10375,"o":109.01,"t":"2024-11-08T05:00:00Z","v":411828,"vw":110.412259},{"c":109.52,"h":111.26,"l":109.275,"n":9207,"o":111.07,"t":"2024-11-11T05:00:00Z","v":379512,"vw":109.835681},{"c":108.98,"h":109.97,"l":108.78,"n":7711,"o":109.97,"t":"2024-11-12T05:00:00Z","v":398582,"vw":109.095835},{"c":109.47,"h":109.63,"l":108.475,"n":9625,"o":108.96,"t":"2024-11-13T05:00:00Z","v":410677,"vw":109.322825},{"c":107.78,"h":110.165,"l":107.71,"n":14714,"o":109.66,"t":"2024-11-14T05:00:00Z","v":740324,"vw":108.456852},{"c":106.14,"h":107.59,"l":103.33,"n":25943,"o":107,"t":"2024-11-15T05:00:00Z","v":1446507,"vw":105.454493},{"c":108.53,"h":109.65,"l":106.49,"n":17335,"o":106.64,"t":"2024-11-18T05:00:00Z","v":985017,"vw":108.670037},{"c":110.31,"h":110.47,"l":107.66,"n":15711,"o":108.14,"t":"2024-11-19T05:00:00Z","v":662767,"vw":109.679073},{"c":110.39,"h":110.86,"l":108.86,"n":16696,"o":109.86,"t":"2024-11-20T05:00:00Z","v":787028,"vw":110.401561},{"c":112.93,"h":113.03,"l":109.36,"n":14106,"o":110.33,"t":"2024-11-21T05:00:00Z","v":683296,"vw":112.300852},{"c":115.8,"h":116.56,"l":113.16,"n":20501,"o":113.61,"t":"2024-11-22T05:00:00Z","v":1189322,"vw":115.411287},{"c":117.82,"h":118.73,"l":116,"n":16854,"o":116,"t":"2024-11-25T05:00:00Z","v":810794,"vw":117.863523},{"c":119.51,"h":119.59,"l":117.825,"n":14529,"o":117.95,"t":"2024-11-26T05:00:00Z","v":747673,"vw":119.134961},{"c":119.35,"h":120.82,"l":119.09,"n":13522,"o":119.94,"t":"2024-11-27T05:00:00Z","v":521072,"vw":119.61558},{"c":120.48,"h":121.07,"l":118.93,"n":6134,"o":119.18,"t":"2024-11-29T05:00:00Z","v":267150,"vw":120.345129},{"c":120.72,"h":121.38,"l":119.52,"n":15869,"o":120.36,"t":"2024-12-02T05:00:00Z","v":660138,"vw":120.722025},{"c":119.74,"h":120.78,"l":119.3271,"n":13599,"o":120.78,"t":"2024-12-03T05:00:00Z","v":539631,"vw":119.839241},{"c":120.1,"h":120.19,"l":117.89,"n":10174,"o":118.48,"t":"2024-12-04T05:00:00Z","v":568000,"vw":119.7799},{"c":119.92,"h":120.4566,"l":119.69,"n":10059,"o":120,"t":"2024-12-05T05:00:00Z","v":401493,"vw":120.001957},{"c":117.48,"h":120.16,"l":117.11,"n":12065,"o":120,"t":"2024-12-06T05:00:00Z","v":539543,"vw":118.172096},{"c":116.89,"h":118.95,"l":116.3,"n":13547,"o":117,"t":"2024-12-09T05:00:00Z","v":670632,"vw":117.453697},{"c":119,"h":120.05,"l":116.585,"n":11969,"o":117.16,"t":"2024-12-10T05:00:00Z","v":597650,"vw":118.926484},{"c":118.82,"h":119.89,"l":117.59,"n":10678,"o":119.64,"t":"2024-12-11T05:00:00Z","v":544709,"vw":118.621807},{"c":119.76,"h":120.15,"l":118.66,"n":10986,"o":119.35,"t":"2024-12-12T05:00:00Z","v":486033,"vw":119.581564},{"c":117.13,"h":125.84,"l":114,"n":28583,"o":119.85,"t":"2024-12-13T05:00:00Z","v":1869111,"vw":117.67329},{"c":116.4,"h":119.73,"l":116.39,"n":19398,"o":118.01,"t":"2024-12-16T05:00:00Z","v":1163995,"vw":117.431368},{"c":115.63,"h":116.58,"l":114.33,"n":14978,"o":115.91,"t":"2024-12-17T05:00:00Z","v":779588,"vw":115.560377},{"c":115.01,"h":115.935,"l":113.57,"n":17295,"o":114.71,"t":"2024-12-18T05:00:00Z","v":811605,"vw":114.983562},{"c":114.37,"h":116.04,"l":113.46,"n":15477,"o":114.88,"t":"2024-12-19T05:00:00Z","v":657936,"vw":114.636393},{"c":114.85,"h":117.03,"l":114.42,"n":17338,"o":114.59,"t":"2024-12-20T05:00:00Z","v":1581632,"vw":115.055295},{"c":114.54,"h":115.11,"l":113.91,"n":9766,"o":115.02,"t":"2024-12-23T05:00:00Z","v":471899,"vw":114.599076},{"c":114.22,"h":114.75,"l":113.585,"n":5827,"o":114.22,"t":"2024-12-24T05:00:00Z","v":305465,"vw":114.233267},{"c":114.72,"h":115.48,"l":113.77,"n":8143,"o":113.77,"t":"2024-12-26T05:00:00Z","v":312295,"vw":114.806776},{"c":114.48,"h":115.32,"l":113.76,"n":7842,"o":113.76,"t":"2024-12-27T05:00:00Z","v":304369,"vw":114.621158},{"c":113.51,"h":114.16,"l":112.99,"n":9159,"o":114.16,"t":"2024-12-30T05:00:00Z","v":356129,"vw":113.584401},{"c":114.46,"h":114.98,"l":113.35,"n":10154,"o":113.35,"t":"2024-12-31T05:00:00Z","v":456978,"vw":114.454537},{"c":113.31,"h":115.43,"l":113.15,"n":12088,"o":114.74,"t":"2025-01-02T05:00:00Z","v":528003,"vw":113.608088},{"c":113.46,"h":113.91,"l":112.37,"n":11298,"o":113.3,"t":"2025-01-03T05:00:00Z","v":400749,"vw":113.432842},{"c":109.44,"h":113.51,"l":109.41,"n":12045,"o":112.8,"t":"2025-01-06T05:00:00Z","v":561165,"vw":110.490263},{"c":108.21,"h":110.31,"l":108.16,"n":12823,"o":109.49,"t":"2025-01-07T05:00:00Z","v":742122,"vw":108.562215},{"c":107.57,"h":108.205,"l":107.095,"n":10395,"o":108.02,"t":"2025-01-08T05:00:00Z","v":532158,"vw":107.566574},{"c":105.58,"h":107.53,"l":105.39,"n":12936,"o":106.74,"t":"2025-01-10T05:00:00Z","v":546550,"vw":105.835243},{"c":106.92,"h":107.77,"l":105.16,"n":11057,"o":105.67,"t":"2025-01-13T05:00:00Z","v":550020,"vw":106.962562},{"c":107.5,"h":107.98,"l":106.97,"n":8572,"o":107.06,"t":"2025-01-14T05:00:00Z","v":355299,"vw":107.502975},{"c":106.9,"h":108.86,"l":106.885,"n":9662,"o":108.2,"t":"2025-01-15T05:00:00Z","v":471478,"vw":107.209251},{"c":107.59,"h":108.205,"l":104.89,"n":13546,"o":106.02,"t":"2025-01-16T05:00:00Z","v":787000,"vw":106.871009},{"c":107.88,"h":108.38,"l":107.24,"n":9839,"o":107.59,"t":"2025-01-17T05:00:00Z","v":530851,"vw":107.830379},{"c":107.91,"h":109.36,"l":107.79,"n":10299,"o":108.27,"t":"2025-01-21T05:00:00Z","v":568441,"vw":108.3282},{"c":106.2,"h":107.535,"l":106.05,"n":12036,"o":107.47,"t":"2025-01-22T05:00:00Z","v":834697,"vw":106.623656},{"c":107.09,"h":107.33,"l":105.47,"n":8805,"o":106,"t":"2025-01-23T05:00:00Z","v":431786,"vw":106.704863},{"c":106.72,"h":107.55,"l":106.44,"n":9761,"o":106.74,"t":"2025-01-24T05:00:00Z","v":460343,"vw":106.791849},{"c":108.93,"h":110.5,"l":107.04,"n":11296,"o":108.12,"t":"2025-01-27T05:00:00Z","v":464068,"vw":109.09797},{"c":106.99,"h":109.93,"l":106.9,"n":8903,"o":109.27,"t":"2025-01-28T05:00:00Z","v":360552,"vw":107.551601},{"c":106.55,"h":107.85,"l":106.35,"n":7980,"o":106.94,"t":"2025-01-29T05:00:00Z","v":288920,"vw":106.903654},{"c":107.75,"h":108.175,"l":106.955,"n":8195,"o":107.19,"t":"2025-01-30T05:00:00Z","v":281674,"vw":107.681105},{"c":106.16,"h":107.28,"l":105.78,"n":8557,"o":107.28,"t":"2025-01-31T05:00:00Z","v":321061,"vw":106.306121},{"c":105.85,"h":106.36,"l":104.12,"n":11918,"o":105.8,"t":"2025-02-03T05:00:00Z","v":627232,"vw":105.783492},{"c":104.57,"h":105.68,"l":103.975,"n":11248,"o":105.46,"t":"2025-02-04T05:00:00Z","v":480275,"vw":104.644692},{"c":104.81,"h":105.69,"l":104.43,"n":12729,"o":104.92,"t":"2025-02-05T05:00:00Z","v":536683,"vw":104.845432},{"c":105.86,"h":106.95,"l":104.87,"n":18556,"o":106.16,"t":"2025-02-06T05:00:00Z","v":839799,"vw":105.771388},{"c":112.55,"h":114.17,"l":108.49,"n":24377,"o":110.2,"t":"2025-02-07T05:00:00Z","v":1258270,"vw":111.947564},{"c":109.81,"h":111.84,"l":108.65,"n":17708,"o":111.39,"t":"2025-02-10T05:00:00Z","v":844855,"vw":110.37294},{"c":111.09,"h":111.54,"l":109.5,"n":14264,"o":109.68,"t":"2025-02-11T05:00:00Z","v":568607,"vw":110.825219},{"c":111.7,"h":112.2,"l":109.465,"n":14797,"o":109.51,"t":"2025-02-12T05:00:00Z","v":630220,"vw":111.577596},{"c":112.99,"h":113.29,"l":111.11,"n":12842,"o":112.01,"t":"2025-02-13T05:00:00Z","v":531173,"vw":112.767284},{"c":111.47,"h":113.6399,"l":111.39,"n":11428,"o":113.06,"t":"2025-02-14T05:00:00Z","v":462122,"vw":112.027287},{"c":111.48,"h":112.31,"l":110.22,"n":13583,"o":110.57,"t":"2025-02-18T05:00:00Z","v":515066,"vw":111.455927},{"c":113.41,"h":113.9,"l":110.4801,"n":14814,"o":111.61,"t":"2025-02-19T05:00:00Z","v":807990,"vw":113.08181},{"c":114.77,"h":114.87,"l":112.665,"n":11465,"o":112.97,"t":"2025-02-20T05:00:00Z","v":490687,"vw":114.490204},{"c":115.66,"h":116.44,"l":114.21,"n":12008,"o":114.98,"t":"2025-02-21T05:00:00Z","v":550397,"vw":115.661117},{"c":114.97,"h":117.42,"l":114.79,"n":17447,"o":115.28,"t":"2025-02-24T05:00:00Z","v":794314,"vw":115.49652},{"c":115.39,"h":116.75,"l":114.59,"n":15239,"o":115.33,"t":"2025-02-25T05:00:00Z","v":646629,"vw":115.516615},{"c":113.19,"h":115.535,"l":112.86,"n":15651,"o":115.5,"t":"2025-02-26T05:00:00Z","v":868683,"vw":113.749252},{"c":112.37,"h":113.07,"l":111.835,"n":11001,"o":112.45,"t":"2025-02-27T05:00:00Z","v":555014,"vw":112.426429},{"c":113.51,"h":113.84,"l":111.98,"n":12460,"o":113.29,"t":"2025-02-28T05:00:00Z","v":808567,"vw":112.870795},{"c":114.4,"h":114.96,"l":113.09,"n":12899,"o":113.78,"t":"2025-03-03T05:00:00Z","v":558337,"vw":114.17254},{"c":112.67,"h":115.59,"l":112.64,"n":14863,"o":114.74,"t":"2025-03-04T05:00:00Z","v":563899,"vw":113.780569},{"c":113.73,"h":114.52,"l":111.85,"n":12818,"o":111.92,"t":"2025-03-05T05:00:00Z","v":558850,"vw":113.597649},{"c":114.37,"h":114.8,"l":113,"n":12138,"o":113.44,"t":"2025-03-06T05:00:00Z","v":562868,"vw":114.034115},{"c":116.92,"h":117.7471,"l":114.28,"n":15308,"o":114.28,"t":"2025-03-07T05:00:00Z","v":779272,"vw":116.660364},{"c":114.85,"h":119.17,"l":114.54,"n":14464,"o":117,"t":"2025-03-10T04:00:00Z","v":704316,"vw":116.095525},{"c":114.65,"h":116.04,"l":113.26,"n":18300,"o":114.16,"t":"2025-03-11T04:00:00Z","v":1039939,"vw":114.593764},{"c":111.98,"h":114.34,"l":111.35,"n":19427,"o":113.56,"t":"2025-03-12T04:00:00Z","v":911493,"vw":112.391978},{"c":111.67,"h":113.59,"l":111.005,"n":11987,"o":112.29,"t":"2025-03-13T04:00:00Z","v":502316,"vw":111.737921},{"c":112.18,"h":112.66,"l":110.73,"n":11522,"o":111.03,"t":"2025-03-14T04:00:00Z","v":446543,"vw":111.995682},{"c":113.95,"h":114.075,"l":111.845,"n":9985,"o":112.38,"t":"2025-03-17T04:00:00Z","v":507875,"vw":113.57192},{"c":112.27,"h":114.0875,"l":112.13,"n":8720,"o":113.88,"t":"2025-03-18T04:00:00Z","v":320210,"vw":112.719138},{"c":112.45,"h":112.615,"l":110.25,"n":12148,"o":111.75,"t":"2025-03-19T04:00:00Z","v":580342,"vw":112.16187},{"c":111.93,"h":114.09,"l":111.65,"n":13931,"o":112.56,"t":"2025-03-20T04:00:00Z","v":726034,"vw":112.547951},{"c":111.53,"h":114.04,"l":111.25,"n":11268,"o":111.97,"t":"2025-03-21T04:00:00Z","v":1030878,"vw":111.636779},{"c":111.49,"h":112.22,"l":110.565,"n":11769,"o":111.77,"t":"2025-03-24T04:00:00Z","v":508753,"vw":111.495673},{"c":111.29,"h":112.83,"l":110.45,"n":11846,"o":111.43,"t":"2025-03-25T04:00:00Z","v":636441,"vw":111.569043},{"c":113.45,"h":113.51,"l":111.01,"n":13580,"o":111.12,"t":"2025-03-26T04:00:00Z","v":703135,"vw":112.730835},{"c":115.69,"h":115.96,"l":113.01,"n":13540,"o":114.05,"t":"2025-03-27T04:00:00Z","v":564127,"vw":115.377068},{"c":115.1,"h":115.96,"l":114.945,"n":10559,"o":115.69,"t":"2025-03-28T04:00:00Z","v":451516,"vw":115.247346},{"c":116.36,"h":116.74,"l":115.1,"n":12303,"o":115.47,"t":"2025-03-31T04:00:00Z","v":505069,"vw":116.202893},{"c":117.13,"h":117.16,"l":115.26,"n":12215,"o":116.9,"t":"2025-04-01T04:00:00Z","v":431354,"vw":116.809009},{"c":115.75,"h":117.18,"l":114.8,"n":12478,"o":117.13,"t":"2025-04-02T04:00:00Z","v":448399,"vw":115.568882},{"c":118.05,"h":119.85,"l":117.19,"n":20536,"o":117.75,"t":"2025-04-03T04:00:00Z","v":888055,"vw":118.403782},{"c":117.52,"h":118.85,"l":115.86,"n":31718,"o":116.8,"t":"2025-04-04T04:00:00Z","v":2036896,"vw":117.250809},{"c":114.19,"h":117.195,"l":112.51,"n":21473,"o":113.88,"t":"2025-04-07T04:00:00Z","v":978503,"vw":114.276042},{"c":111.91,"h":116.03,"l":110.97,"n":16963,"o":115.6,"t":"2025-04-08T04:00:00Z","v":659570,"vw":113.013638},{"c":116.05,"h":116.75,"l":110,"n":20426,"o":110.75,"t":"2025-04-09T04:00:00Z","v":1103385,"vw":115.367003},{"c":115.58,"h":117.71,"l":113.52,"n":18723,"o":116.05,"t":"2025-04-10T04:00:00Z","v":890363,"vw":115.451434},{"c":116.93,"h":117.83,"l":114.92,"n":15225,"o":116.36,"t":"2025-04-11T04:00:00Z","v":705050,"vw":116.813119},{"c":118.46,"h":118.8,"l":116.682,"n":12024,"o":117,"t":"2025-04-14T04:00:00Z","v":619213,"vw":118.049115},{"c":117.1,"h":118.93,"l":116.665,"n":11310,"o":118.72,"t":"2025-04-15T04:00:00Z","v":473501,"vw":117.229484},{"c":114.82,"h":118.4575,"l":114.215,"n":9988,"o":117.78,"t":"2025-04-16T04:00:00Z","v":391439,"vw":115.414902},{"c":115.05,"h":116,"l":114.21,"n":11395,"o":114.21,"t":"2025-04-17T04:00:00Z","v":477292,"vw":115.329137},{"c":113.97,"h":115.75,"l":113.2,"n":11512,"o":115.42,"t":"2025-04-21T04:00:00Z","v":458170,"vw":114.140325},{"c":115.49,"h":115.88,"l":114.21,"n":12434,"o":114.21,"t":"2025-04-22T04:00:00Z","v":561596,"vw":115.340895},{"c":115.52,"h":117.14,"l":115.01,"n":11084,"o":115.5,"t":"2025-04-23T04:00:00Z","v":644461,"vw":115.553024},{"c":114.19,"h":115.6,"l":113.685,"n":10198,"o":114.8,"t":"2025-04-24T04:00:00Z","v":361464,"vw":114.415525},{"c":112.82,"h":114.55,"l":111.8322,"n":11221,"o":114.55,"t":"2025-04-25T04:00:00Z","v":327089,"vw":112.704015},{"c":111.2,"h":113.47,"l":110.315,"n":13153,"o":112.71,"t":"2025-04-28T04:00:00Z","v":514226,"vw":111.261945},{"c":112.61,"h":112.68,"l":110.11,"n":13908,"o":110.74,"t":"2025-04-29T04:00:00Z","v":619850,"vw":111.886724},{"c":113.17,"h":113.39,"l":111.35,"n":12661,"o":113.29,"t":"2025-04-30T04:00:00Z","v":511798,"vw":112.817944},{"c":112.45,"h":113.33,"l":111.356,"n":13502,"o":111.79,"t":"2025-05-01T04:00:00Z","v":579836,"vw":112.641738},{"c":112.9,"h":113.68,"l":111.3,"n":11826,"o":112.86,"t":"2025-05-02T04:00:00Z","v":479718,"vw":112.596208},{"c":113.6,"h":113.77,"l":111.255,"n":11450,"o":112.5,"t":"2025-05-05T04:00:00Z","v":567336,"vw":113.290689},{"c":112.64,"h":113.67,"l":111.92,"n":11174,"o":113.09,"t":"2025-05-06T04:00:00Z","v":469622,"vw":112.837995},{"c":111.16,"h":113.11,"l":110.79,"n":17466,"o":112.67,"t":"2025-05-07T04:00:00Z","v":790859,"vw":111.325135},{"c":110.86,"h":112.34,"l":110.13,"n":21779,"o":111.16,"t":"2025-05-08T04:00:00Z","v":1173446,"vw":111.118939},{"c":110.74,"h":111.28,"l":106.92,"n":23642,"o":109.02,"t":"2025-05-09T04:00:00Z","v":1086613,"vw":110.259587},{"c":109.01,"h":112.4,"l":108.84,"n":21001,"o":109.99,"t":"2025-05-12T04:00:00Z","v":1137937,"vw":109.390873},{"c":108.72,"h":109.61,"l":107.31,"n":14452,"o":108.87,"t":"2025-05-13T04:00:00Z","v":696762,"vw":108.691001},{"c":108.27,"h":109.01,"l":106.85,"n":14389,"o":108.39,"t":"2025-05-14T04:00:00Z","v":687195,"vw":108.042341},{"c":110.41,"h":110.645,"l":108.745,"n":12590,"o":108.96,"t":"2025-05-15T04:00:00Z","v":719413,"vw":110.205109},{"c":111.75,"h":111.875,"l":109.7,"n":11432,"o":110.43,"t":"2025-05-16T04:00:00Z","v":491428,"vw":111.55758},{"c":109.94,"h":111.64,"l":109.39,"n":10516,"o":111.64,"t":"2025-05-19T04:00:00Z","v":395546,"vw":109.858488},{"c":110.41,"h":110.815,"l":109.6,"n":9093,"o":110.23,"t":"2025-05-20T04:00:00Z","v":422317,"vw":110.320002},{"c":108.84,"h":110.25,"l":108.38,"n":10610,"o":110.25,"t":"2025-05-21T04:00:00Z","v":438422,"vw":109.007112},{"c":107.94,"h":108.66,"l":107.23,"n":12428,"o":108.4,"t":"2025-05-22T04:00:00Z","v":519936,"vw":107.806102},{"c":108.01,"h":108.2,"l":106.7125,"n":9172,"o":108.12,"t":"2025-05-23T04:00:00Z","v":381115,"vw":107.874981},{"c":109.8,"h":109.925,"l":107.855,"n":10697,"o":108.69,"t":"2025-05-27T04:00:00Z","v":405820,"vw":109.573348},{"c":108.59,"h":109.78,"l":108.495,"n":9209,"o":109.49,"t":"2025-05-28T04:00:00Z","v":320770,"vw":108.830288},{"c":109.8,"h":109.98,"l":108.48,"n":8721,"o":108.53,"t":"2025-05-29T04:00:00Z","v":425164,"vw":109.638009},{"c":110.59,"h":110.84,"l":109.4,"n":7637,"o":109.96,"t":"2025-05-30T04:00:00Z","v":414882,"vw":110.50397},{"c":110.2,"h":110.325,"l":108.97,"n":9158,"o":109.95,"t":"2025-06-02T04:00:00Z","v":344717,"vw":110.036903},{"c":109.21,"h":110.03,"l":108.92,"n":10748,"o":109.72,"t":"2025-06-03T04:00:00Z","v":438270,"vw":109.284763},{"c":109.84,"h":110.71,"l":109.355,"n":10763,"o":109.54,"t":"2025-06-04T04:00:00Z","v":541657,"vw":109.9864},{"c":108.59,"h":109.75,"l":108.48,"n":11593,"o":109.69,"t":"2025-06-05T04:00:00Z","v":474890,"vw":108.785519},{"c":109.37,"h":109.92,"l":108.74,"n":9716,"o":109.16,"t":"2025-06-06T04:00:00Z","v":381335,"vw":109.360343},{"c":110.12,"h":110.29,"l":108.61,"n":10062,"o":109,"t":"2025-06-09T04:00:00Z","v":333550,"vw":109.858027},{"c":110.99,"h":112.625,"l":110.64,"n":12995,"o":111.21,"t":"2025-06-10T04:00:00Z","v":905381,"vw":111.451147},{"c":112.17,"h":113.115,"l":111.28,"n":13410,"o":111.49,"t":"2025-06-11T04:00:00Z","v":865496,"vw":112.011523},{"c":113.62,"h":113.77,"l":111.8,"n":13649,"o":111.92,"t":"2025-06-12T04:00:00Z","v":875895,"vw":113.226152},{"c":112.18,"h":114.71,"l":112.05,"n":12429,"o":113.64,"t":"2025-06-13T04:00:00Z","v":425382,"vw":112.845141},{"c":113.49,"h":113.69,"l":112.06,"n":12396,"o":112.9,"t":"2025-06-16T04:00:00Z","v":402980,"vw":113.248387},{"c":112.52,"h":113.63,"l":112.14,"n":11478,"o":112.7,"t":"2025-06-17T04:00:00Z","v":651235,"vw":112.685803},{"c":112.66,"h":113.54,"l":112.35,"n":9577,"o":112.35,"t":"2025-06-18T04:00:00Z","v":611011,"vw":112.827838},{"c":112.5,"h":113.68,"l":112.245,"n":9693,"o":112.87,"t":"2025-06-20T04:00:00Z","v":926595,"vw":112.616022},{"c":112.56,"h":113.61,"l":111.35,"n":12687,"o":112.83,"t":"2025-06-23T04:00:00Z","v":517522,"vw":112.635936},{"c":110.73,"h":112.95,"l":110.51,"n":16851,"o":112.95,"t":"2025-06-24T04:00:00Z","v":799797,"vw":111.05096},{"c":107.47,"h":110.13,"l":107.44,"n":14871,"o":109.61,"t":"2025-06-25T04:00:00Z","v":661133,"vw":108.274985},{"c":108.4,"h":109.03,"l":107.93,"n":14538,"o":107.99,"t":"2025-06-26T04:00:00Z","v":551123,"vw":108.405806},{"c":108.73,"h":109.6099,"l":108.2,"n":12110,"o":108.62,"t":"2025-06-27T04:00:00Z","v":903674,"vw":108.770309},{"c":109.03,"h":109.17,"l":107.75,"n":9617,"o":108.39,"t":"2025-06-30T04:00:00Z","v":426857,"vw":108.824313},{"c":111.53,"h":112.5,"l":108.82,"n":12642,"o":108.82,"t":"2025-07-01T04:00:00Z","v":517783,"vw":111.497491},{"c":111.39,"h":111.7,"l":110.4,"n":14179,"o":111.23,"t":"2025-07-02T04:00:00Z","v":622340,"vw":111.203197},{"c":108.84,"h":111.87,"l":108.35,"n":12174,"o":111.48,"t":"2025-07-03T04:00:00Z","v":740777,"vw":109.269698},{"c":106.8,"h":108.945,"l":106.57,"n":16655,"o":108.81,"t":"2025-07-07T04:00:00Z","v":713759,"vw":107.19828},{"c":106.67,"h":107.48,"l":105.87,"n":17326,"o":106.36,"t":"2025-07-08T04:00:00Z","v":967002,"vw":106.59529},{"c":105.72,"h":107.23,"l":104.76,"n":14792,"o":106.86,"t":"2025-07-09T04:00:00Z","v":830699,"vw":105.717778},{"c":107.66,"h":107.73,"l":104.52,"n":16069,"o":105.27,"t":"2025-07-10T04:00:00Z","v":714475,"vw":107.26467},{"c":107.01,"h":107.74,"l":106.01,"n":16243,"o":107.23,"t":"2025-07-11T04:00:00Z","v":741812,"vw":106.955554},{"c":106.87,"h":107.71,"l":105.5,"n":15336,"o":107.18,"t":"2025-07-14T04:00:00Z","v":728474,"vw":106.620851},{"c":105.57,"h":107.33,"l":105.29,"n":13400,"o":106.61,"t":"2025-07-15T04:00:00Z","v":803033,"vw":105.816789},{"c":105.37,"h":106.02,"l":104.3,"n":19192,"o":105.42,"t":"2025-07-16T04:00:00Z","v":967580,"vw":105.35455},{"c":107.44,"h":107.59,"l":104.98,"n":16403,"o":105.47,"t":"2025-07-17T04:00:00Z","v":924825,"vw":106.926599},{"c":106.58,"h":108.97,"l":106.47,"n":15637,"o":107.62,"t":"2025-07-18T04:00:00Z","v":780084,"vw":107.027928},{"c":106.13,"h":108.075,"l":105.77,"n":12293,"o":107.16,"t":"2025-07-21T04:00:00Z","v":546800,"vw":106.291121},{"c":108.43,"h":108.6499,"l":105.8,"n":12264,"o":106.04,"t":"2025-07-22T04:00:00Z","v":663930,"vw":108.19446},{"c":107.5,"h":109.85,"l":107.35,"n":15036,"o":108.83,"t":"2025-07-23T04:00:00Z","v":784134,"vw":108.049573},{"c":107.75,"h":108.74,"l":106.93,"n":15586,"o":107.56,"t":"2025-07-24T04:00:00Z","v":603028,"vw":108.015502},{"c":107.81,"h":107.86,"l":106.31,"n":13497,"o":107.75,"t":"2025-07-25T04:00:00Z","v":534033,"vw":107.511402},{"c":106.67,"h":107.64,"l":106.18,"n":12725,"o":107.27,"t":"2025-07-28T04:00:00Z","v":570693,"vw":106.76501},{"c":107.53,"h":108.28,"l":106.34,"n":10393,"o":106.68,"t":"2025-07-29T04:00:00Z","v":450647,"vw":107.516313},{"c":106.83,"h":108.47,"l":106.44,"n":11639,"o":107.47,"t":"2025-07-30T04:00:00Z","v":454157,"vw":107.323617},{"c":105.81,"h":106.7499,"l":105.405,"n":12951,"o":105.96,"t":"2025-07-31T04:00:00Z","v":517481,"vw":105.957348},{"c":105.54,"h":106.54,"l":104.35,"n":17446,"o":106.54,"t":"2025-08-01T04:00:00Z","v":690238,"vw":105.568698},{"c":105.21,"h":106.27,"l":104.42,"n":18311,"o":105.62,"t":"2025-08-04T04:00:00Z","v":835475,"vw":105.247743},{"c":103.14,"h":105.54,"l":103.1,"n":18444,"o":105.2,"t":"2025-08-05T04:00:00Z","v":923991,"vw":103.755461},{"c":102.44,"h":103.71,"l":102.24,"n":17249,"o":103.07,"t":"2025-08-06T04:00:00Z","v":647752,"vw":102.677394},{"c":102.9,"h":103.16,"l":101.05,"n":19112,"o":102.91,"t":"2025-08-07T04:00:00Z","v":887925,"vw":102.535883},{"c":107.96,"h":109,"l":103,"n":25089,"o":104.88,"t":"2025-08-08T04:00:00Z","v":1158439,"vw":107.319617},{"c":106.85,"h":109.68,"l":106.19,"n":24530,"o":108.43,"t":"2025-08-11T04:00:00Z","v":1101986,"vw":107.169378},{"c":107.05,"h":107.77,"l":106.135,"n":13476,"o":106.89,"t":"2025-08-12T04:00:00Z","v":559887,"vw":107.085318},{"c":108.54,"h":108.81,"l":106.21,"n":16367,"o":106.52,"t":"2025-08-13T04:00:00Z","v":605491,"vw":108.285918},{"c":108.75,"h":109,"l":107.1,"n":15586,"o":108.39,"t":"2025-08-14T04:00:00Z","v":786601,"vw":108.073516},{"c":108.53,"h":109.49,"l":108.455,"n":12463,"o":108.84,"t":"2025-08-15T04:00:00Z","v":627835,"vw":108.726878},{"c":107.86,"h":109.49,"l":107.54,"n":13272,"o":109,"t":"2025-08-18T04:00:00Z","v":503326,"vw":108.241739},{"c":109.84,"h":110.17,"l":108.15,"n":12752,"o":108.34,"t":"2025-08-19T04:00:00Z","v":899692,"vw":109.667162},{"c":110.64,"h":112.545,"l":110.035,"n":14652,"o":110.77,"t":"2025-08-20T04:00:00Z","v":704101,"vw":110.871647},{"c":110.92,"h":111.38,"l":110.045,"n":11822,"o":110.29,"t":"2025-08-21T04:00:00Z","v":495076,"vw":110.867226},{"c":114.04,"h":114.32,"l":112.16,"n":18678,"o":112.68,"t":"2025-08-22T04:00:00Z","v":768840,"vw":113.644657},{"c":112.32,"h":114.065,"l":112.3,"n":14952,"o":114.04,"t":"2025-08-25T04:00:00Z","v":773153,"vw":112.846617},{"c":112.29,"h":112.945,"l":111.88,"n":14986,"o":112.02,"t":"2025-08-26T04:00:00Z","v":711234,"vw":112.382283},{"c":113.3,"h":113.51,"l":111.92,"n":13918,"o":111.92,"t":"2025-08-27T04:00:00Z","v":632734,"vw":113.18951},{"c":111.28,"h":112.98,"l":110.45,"n":17030,"o":112.98,"t":"2025-08-28T04:00:00Z","v":823610,"vw":111.274994},{"c":113.15,"h":113.545,"l":111.1,"n":13045,"o":112.1,"t":"2025-08-29T04:00:00Z","v":544665,"vw":113.05185},{"c":111.48,"h":113.91,"l":111.16,"n":15513,"o":113.4,"t":"2025-09-02T04:00:00Z","v":601192,"vw":111.712768},{"c":110.96,"h":111.7,"l":110.41,"n":13630,"o":110.97,"t":"2025-09-03T04:00:00Z","v":697120,"vw":110.909006},{"c":107.97,"h":111.405,"l":107.79,"n":15312,"o":111.26,"t":"2025-09-04T04:00:00Z","v":690147,"vw":108.706504},{"c":108.29,"h":109.46,"l":107.65,"n":17558,"o":107.75,"t":"2025-09-05T04:00:00Z","v":750081,"vw":108.434922},{"c":106.31,"h":108.145,"l":105.7,"n":18335,"o":107.52,"t":"2025-09-08T04:00:00Z","v":839188,"vw":106.470598},{"c":105.88,"h":106.5,"l":105.46,"n":16658,"o":106,"t":"2025-09-09T04:00:00Z","v":656327,"vw":105.916088},{"c":104.73,"h":105.76,"l":104.565,"n":17341,"o":105.55,"t":"2025-09-10T04:00:00Z","v":617525,"vw":104.895388},{"c":106.11,"h":106.485,"l":104.83,"n":16523,"o":104.83,"t":"2025-09-11T04:00:00Z","v":696220,"vw":106.000864},{"c":104.98,"h":106.28,"l":104.93,"n":13252,"o":105.82,"t":"2025-09-12T04:00:00Z","v":502987,"vw":105.282231},{"c":102.36,"h":105.02,"l":102.36,"n":18152,"o":104.79,"t":"2025-09-15T04:00:00Z","v":838533,"vw":102.872401},{"c":103.08,"h":103.68,"l":102.44,"n":16773,"o":102.44,"t":"2025-09-16T04:00:00Z","v":720303,"vw":103.176714},{"c":102.88,"h":104.15,"l":102.45,"n":14419,"o":102.87,"t":"2025-09-17T04:00:00Z","v":664712,"vw":103.036155},{"c":103.76,"h":104.03,"l":102.28,"n":15388,"o":102.66,"t":"2025-09-18T04:00:00Z","v":736313,"vw":103.697332},{"c":103.75,"h":105.2786,"l":103.71,"n":18000,"o":103.93,"t":"2025-09-19T04:00:00Z","v":1972248,"vw":103.983365},{"c":102.66,"h":104.57,"l":102.56,"n":15270,"o":103.62,"t":"2025-09-22T04:00:00Z","v":834847,"vw":102.964873},{"c":104.44,"h":104.5,"l":102.45,"n":16561,"o":102.45,"t":"2025-09-23T04:00:00Z","v":738282,"vw":104.095827},{"c":106.64,"h":106.93,"l":104.21,"n":17626,"o":104.34,"t":"2025-09-24T04:00:00Z","v":700402,"vw":106.172085},{"c":105.33,"h":107.795,"l":105,"n":16692,"o":107.37,"t":"2025-09-25T04:00:00Z","v":689575,"vw":105.638459},{"c":105.93,"h":106.78,"l":105.49,"n":12851,"o":105.57,"t":"2025-09-26T04:00:00Z","v":485450,"vw":105.966595},{"c":106.07,"h":106.385,"l":104.3,"n":15058,"o":106.385,"t":"2025-09-29T04:00:00Z","v":699493,"vw":105.853596},{"c":107.48,"h":108.185,"l":106.03,"n":12406,"o":106.2,"t":"2025-09-30T04:00:00Z","v":593814,"vw":107.509116},{"c":108.06,"h":108.55,"l":107.21,"n":13034,"o":108.03,"t":"2025-10-01T04:00:00Z","v":622110,"vw":107.951512},{"c":106.86,"h":108.205,"l":106.53,"n":12646,"o":107.52,"t":"2025-10-02T04:00:00Z","v":449488,"vw":106.98964},{"c":107.28,"h":108.42,"l":106.44,"n":11533,"o":106.44,"t":"2025-10-03T04:00:00Z","v":455839,"vw":107.507713},{"c":106.75,"h":107.705,"l":106.55,"n":12666,"o":107.27,"t":"2025-10-06T04:00:00Z","v":405391,"vw":106.973292},{"c":107.68,"h":108.07,"l":105.8909,"n":13353,"o":106.67,"t":"2025-10-07T04:00:00Z","v":433024,"vw":107.488289},{"c":106.53,"h":107.63,"l":105.41,"n":11960,"o":107.63,"t":"2025-10-08T04:00:00Z","v":332001,"vw":106.590823},{"c":106.03,"h":106.83,"l":105.7613,"n":11494,"o":106.35,"t":"2025-10-09T04:00:00Z","v":329946,"vw":106.221401},{"c":108.1,"h":108.17,"l":105.955,"n":14009,"o":106.71,"t":"2025-10-10T04:00:00Z","v":519744,"vw":107.58177},{"c":107.2,"h":108.11,"l":106.02,"n":13274,"o":107.48,"t":"2025-10-13T04:00:00Z","v":588574,"vw":107.070029},{"c":108.02,"h":108.23,"l":106.69,"n":13454,"o":107.36,"t":"2025-10-14T04:00:00Z","v":524653,"vw":107.560901},{"c":104.02,"h":108.2,"l":103.6509,"n":15665,"o":107.34,"t":"2025-10-15T04:00:00Z","v":648559,"vw":104.875765},{"c":103.49,"h":105.6198,"l":102.94,"n":17910,"o":104.01,"t":"2025-10-16T04:00:00Z","v":752765,"vw":103.745622},{"c":105.82,"h":106.26,"l":103.14,"n":13884,"o":104.22,"t":"2025-10-17T04:00:00Z","v":626657,"vw":105.290294},{"c":106.64,"h":106.81,"l":105.345,"n":11866,"o":105.91,"t":"2025-10-20T04:00:00Z","v":426344,"vw":106.361719},{"c":107.19,"h":108,"l":106.495,"n":10836,"o":106.97,"t":"2025-10-21T04:00:00Z","v":402004,"vw":107.156565},{"c":108.89,"h":109.7873,"l":106.7,"n":12150,"o":106.88,"t":"2025-10-22T04:00:00Z","v":465610,"vw":108.657803},{"c":108.21,"h":109.735,"l":107.5,"n":13746,"o":108.93,"t":"2025-10-23T04:00:00Z","v":659390,"vw":108.38229},{"c":109.41,"h":109.47,"l":108.175,"n":11191,"o":108.5,"t":"2025-10-24T04:00:00Z","v":357079,"vw":109.11141},{"c":108.4,"h":109.21,"l":107.04,"n":15473,"o":109.18,"t":"2025-10-27T04:00:00Z","v":764742,"vw":108.141077},{"c":106.83,"h":108.38,"l":106.4975,"n":15222,"o":107.67,"t":"2025-10-28T04:00:00Z","v":563248,"vw":107.064329},{"c":104.22,"h":106.15,"l":102.97,"n":18659,"o":105.61,"t":"2025-10-29T04:00:00Z","v":865714,"vw":104.057694},{"c":101.83,"h":105.07,"l":100.745,"n":18892,"o":104.42,"t":"2025-10-30T04:00:00Z","v":1022207,"vw":102.314764},{"c":103.93,"h":104.32,"l":100.44,"n":12767,"o":101.38,"t":"2025-10-31T04:00:00Z","v":543918,"vw":103.563272},{"c":105.78,"h":106.275,"l":102.31,"n":18329,"o":104.09,"t":"2025-11-03T05:00:00Z","v":886676,"vw":105.223999},{"c":105.66,"h":106.6555,"l":104.72,"n":13211,"o":106.18,"t":"2025-11-04T05:00:00Z","v":551857,"vw":105.822239},{"c":105.46,"h":106.3899,"l":104.26,"n":13825,"o":105.67,"t":"2025-11-05T05:00:00Z","v":582686,"vw":105.379904},{"c":104.91,"h":106.735,"l":104.6775,"n":12700,"o":105.47,"t":"2025-11-06T05:00:00Z","v":534415,"vw":105.11406},{"c":106.68,"h":106.92,"l":104.56,"n":14682,"o":105.4,"t":"2025-11-07T05:00:00Z","v":549070,"vw":106.15698},{"c":105.43,"h":107.02,"l":105.17,"n":13382,"o":106.65,"t":"2025-11-10T05:00:00Z","v":669463,"vw":105.725562},{"c":106.02,"h":106.56,"l":105.15,"n":11937,"o":105.82,"t":"2025-11-11T05:00:00Z","v":579621,"vw":106.064138},{"c":106.63,"h":106.88,"l":105.71,"n":12128,"o":106.29,"t":"2025-11-12T05:00:00Z","v":647153,"vw":106.527552},{"c":106.34,"h":108.04,"l":106.29,"n":14722,"o":106.86,"t":"2025-11-13T05:00:00Z","v":639508,"vw":106.903753},{"c":106.7,"h":107.09,"l":104.875,"n":13873,"o":107.09,"t":"2025-11-14T05:00:00Z","v":572998,"vw":106.341123},{"c":105.87,"h":106.7,"l":105.5,"n":14412,"o":105.5,"t":"2025-11-17T05:00:00Z","v":665053,"vw":105.901884},{"c":107.2,"h":107.7953,"l":105.1,"n":16964,"o":106.21,"t":"2025-11-18T05:00:00Z","v":671088,"vw":106.764606},{"c":106.95,"h":108.2657,"l":106.235,"n":14685,"o":107.09,"t":"2025-11-19T05:00:00Z","v":659210,"vw":106.964256},{"c":107.08,"h":107.72,"l":105.225,"n":20091,"o":107.01,"t":"2025-11-20T05:00:00Z","v":889185,"vw":106.482819},{"c":99.42,"h":106.5,"l":98.905,"n":37591,"o":104.6,"t":"2025-11-21T05:00:00Z","v":2126016,"vw":100.994106},{"c":97.03,"h":99.185,"l":96.84,"n":32410,"o":98.81,"t":"2025-11-24T05:00:00Z","v":2097763,"vw":97.639171},{"c":101.02,"h":101.63,"l":96.341,"n":30022,"o":96.84,"t":"2025-11-25T05:00:00Z","v":1632716,"vw":100.477543},{"c":102.82,"h":104.525,"l":101.34,"n":22321,"o":102.02,"t":"2025-11-26T05:00:00Z","v":1142058,"vw":103.408934},{"c":104.03,"h":107.05,"l":103.57,"n":10385,"o":104.98,"t":"2025-11-28T05:00:00Z","v":445714,"vw":104.214832},{"c":99.95,"h":102.91,"l":99.73,"n":20511,"o":102.85,"t":"2025-12-01T05:00:00Z","v":1063274,"vw":100.562736},{"c":98.54,"h":100.67,"l":97.5,"n":20938,"o":99.87,"t":"2025-12-02T05:00:00Z","v":1481345,"vw":98.785742},{"c":99.72,"h":100.95,"l":98.4003,"n":17448,"o":98.83,"t":"2025-12-03T05:00:00Z","v":999117,"vw":100.147938},{"c":97.86,"h":100.265,"l":97.19,"n":16476,"o":100.02,"t":"2025-12-04T05:00:00Z","v":758304,"vw":97.958654},{"c":96,"h":98.21,"l":95.94,"n":18422,"o":97.62,"t":"2025-12-05T05:00:00Z","v":835842,"vw":96.762637},{"c":97.17,"h":98.37,"l":95.065,"n":16925,"o":95.37,"t":"2025-12-08T05:00:00Z","v":787459,"vw":97.248804},{"c":96.97,"h":98.97,"l":96.47,"n":16912,"o":97.43,"t":"2025-12-09T05:00:00Z","v":957222,"vw":97.524785},{"c":96.65,"h":97.925,"l":96.46,"n":18173,"o":97.36,"t":"2025-12-10T05:00:00Z","v":993588,"vw":97.017519},{"c":97.58,"h":98.47,"l":96.57,"n":17047,"o":96.65,"t":"2025-12-11T05:00:00Z","v":937353,"vw":97.504707},{"c":98.74,"h":99.34,"l":97.635,"n":15151,"o":97.95,"t":"2025-12-12T05:00:00Z","v":740201,"vw":98.66179},{"c":98.81,"h":99.98,"l":98.14,"n":16724,"o":98.73,"t":"2025-12-15T05:00:00Z","v":832432,"vw":98.99246},{"c":98.93,"h":100.51,"l":98.3149,"n":15849,"o":99.26,"t":"2025-12-16T05:00:00Z","v":874419,"vw":99.339056},{"c":101.19,"h":101.76,"l":98.92,"n":14782,"o":98.92,"t":"2025-12-17T05:00:00Z","v":910445,"vw":101.108327},{"c":101.81,"h":102.48,"l":100.82,"n":16087,"o":101.12,"t":"2025-12-18T05:00:00Z","v":791845,"vw":101.850192},{"c":100.83,"h":103.01,"l":100.48,"n":15830,"o":101.43,"t":"2025-12-19T05:00:00Z","v":1373684,"vw":101.306704},{"c":101,"h":102.06,"l":99.4325,"n":13232,"o":99.58,"t":"2025-12-22T05:00:00Z","v":661456,"vw":101.256513},{"c":100.71,"h":101.42,"l":99.75,"n":13462,"o":101.16,"t":"2025-12-23T05:00:00Z","v":613706,"vw":100.78655},{"c":101.32,"h":101.39,"l":100.68,"n":7270,"o":101.11,"t":"2025-12-24T05:00:00Z","v":323694,"vw":101.130638},{"c":101.16,"h":102.07,"l":100.575,"n":10062,"o":101.23,"t":"2025-12-26T05:00:00Z","v":405901,"vw":101.151134},{"c":99.89,"h":101.4,"l":99.51,"n":14047,"o":101.4,"t":"2025-12-29T05:00:00Z","v":682397,"vw":100.00524},{"c":99.35,"h":100.9836,"l":99.345,"n":11017,"o":99.89,"t":"2025-12-30T05:00:00Z","v":490182,"vw":99.607013},{"c":99.05,"h":99.81,"l":98.76,"n":11319,"o":99.46,"t":"2025-12-31T05:00:00Z","v":466433,"vw":99.123153},{"c":99.63,"h":100.36,"l":98.265,"n":10732,"o":99.02,"t":"2026-01-02T05:00:00Z","v":512932,"vw":99.602547},{"c":96.84,"h":99.255,"l":96.68,"n":19187,"o":99.16,"t":"2026-01-05T05:00:00Z","v":981923,"vw":97.301115},{"c":98.6,"h":98.71,"l":96.25,"n":16343,"o":96.68,"t":"2026-01-06T05:00:00Z","v":1007265,"vw":98.088072},{"c":96.48,"h":99.1951,"l":96.26,"n":15737,"o":99.14,"t":"2026-01-07T05:00:00Z","v":766254,"vw":97.018565},{"c":98.43,"h":99.57,"l":96.11,"n":12583,"o":96.11,"t":"2026-01-08T05:00:00Z","v":748789,"vw":98.210388},{"c":99.09,"h":99.8,"l":97.64,"n":11317,"o":98.36,"t":"2026-01-09T05:00:00Z","v":530001,"vw":99.016137},{"c":98.11,"h":99.425,"l":97.91,"n":12651,"o":99.31,"t":"2026-01-12T05:00:00Z","v":532366,"vw":98.48489},{"c":97.57,"h":98.65,"l":97.38,"n":17213,"o":97.98,"t":"2026-01-13T05:00:00Z","v":897396,"vw":97.770806},{"c":98.28,"h":98.9835,"l":97.3,"n":16671,"o":97.3,"t":"2026-01-14T05:00:00Z","v":910266,"vw":98.415185},{"c":98.1,"h":98.35,"l":96.72,"n":14030,"o":97.74,"t":"2026-01-15T05:00:00Z","v":696699,"vw":97.75975},{"c":99.33,"h":101.085,"l":97.16,"n":14417,"o":97.98,"t":"2026-01-16T05:00:00Z","v":693383,"vw":99.700976},{"c":98.26,"h":99.88,"l":97.5,"n":17922,"o":99,"t":"2026-01-20T05:00:00Z","v":788590,"vw":98.264853},{"c":100.15,"h":100.39,"l":97.34,"n":16807,"o":98.04,"t":"2026-01-21T05:00:00Z","v":846549,"vw":99.680959},{"c":98.98,"h":100.8,"l":98.92,"n":14378,"o":99.75,"t":"2026-01-22T05:00:00Z","v":606217,"vw":99.649727},{"c":98.29,"h":99.555,"l":97.58,"n":12519,"o":98.87,"t":"2026-01-23T05:00:00Z","v":568485,"vw":98.18039},{"c":98.25,"h":98.755,"l":97.11,"n":13097,"o":98.05,"t":"2026-01-26T05:00:00Z","v":798487,"vw":97.970907},{"c":98.03,"h":100.02,"l":97.76,"n":17590,"o":97.93,"t":"2026-01-27T05:00:00Z","v":1061787,"vw":98.55861},{"c":97.79,"h":99.65,"l":97.35,"n":15681,"o":98.02,"t":"2026-01-28T05:00:00Z","v":810679,"vw":98.487618},{"c":98.78,"h":99.51,"l":97.93,"n":14772,"o":98.26,"t":"2026-01-29T05:00:00Z","v":615130,"vw":98.719902},{"c":102.31,"h":102.56,"l":98.89,"n":14952,"o":99.24,"t":"2026-01-30T05:00:00Z","v":902608,"vw":101.42738},{"c":101.29,"h":102.71,"l":100.72,"n":19435,"o":102.3,"t":"2026-02-02T05:00:00Z","v":1273567,"vw":101.409275},{"c":102.49,"h":104.46,"l":100.09,"n":19397,"o":100.53,"t":"2026-02-03T05:00:00Z","v":971834,"vw":102.74677},{"c":104.47,"h":105.46,"l":100.37,"n":20721,"o":103.34,"t":"2026-02-04T05:00:00Z","v":1015208,"vw":104.505938},{"c":104.41,"h":107.99,"l":103.89,"n":25262,"o":106.04,"t":"2026-02-05T05:00:00Z","v":1130580,"vw":104.745663},{"c":114.61,"h":117.28,"l":109.0105,"n":42670,"o":110,"t":"2026-02-06T05:00:00Z","v":2776807,"vw":114.594604},{"c":113.94,"h":116.35,"l":112.33,"n":29846,"o":114.42,"t":"2026-02-09T05:00:00Z","v":1852494,"vw":114.072984},{"c":109.65,"h":114.075,"l":109.02,"n":26058,"o":113.89,"t":"2026-02-10T05:00:00Z","v":1140824,"vw":110.291291},{"c":110.86,"h":111.15,"l":108.69,"n":20763,"o":109.19,"t":"2026-02-11T05:00:00Z","v":1013800,"vw":110.52985},{"c":110.41,"h":112.76,"l":110.33,"n":16604,"o":111.83,"t":"2026-02-12T05:00:00Z","v":887328,"vw":111.205084},{"c":111.9,"h":111.92,"l":109.53,"n":15108,"o":110.47,"t":"2026-02-13T05:00:00Z","v":932327,"vw":111.263693},{"c":108.5,"h":112.9699,"l":107.57,"n":19064,"o":112.49,"t":"2026-02-17T05:00:00Z","v":969933,"vw":108.568073},{"c":108.24,"h":109.285,"l":107.5401,"n":15156,"o":108.6,"t":"2026-02-18T05:00:00Z","v":694009,"vw":108.50072},{"c":107.04,"h":109.115,"l":106.79,"n":16267,"o":108.59,"t":"2026-02-19T05:00:00Z","v":803166,"vw":107.359422},{"c":106.75,"h":107.6275,"l":106.09,"n":14270,"o":107.43,"t":"2026-02-20T05:00:00Z","v":612106,"vw":106.842058},{"c":105.91,"h":107.11,"l":105.305,"n":13779,"o":106.1,"t":"2026-02-23T05:00:00Z","v":593412,"vw":106.079869},{"c":105.85,"h":107.2,"l":105.07,"n":12624,"o":105.67,"t":"2026-02-24T05:00:00Z","v":560313,"vw":105.765914},{"c":104.53,"h":105.835,"l":102.91,"n":14253,"o":105.54,"t":"2026-02-25T05:00:00Z","v":678627,"vw":103.983957},{"c":105.63,"h":106.14,"l":104.795,"n":12679,"o":105.38,"t":"2026-02-26T05:00:00Z","v":506466,"vw":105.460935},{"c":106.3,"h":107.22,"l":104.775,"n":12674,"o":105.8,"t":"2026-02-27T05:00:00Z","v":612859,"vw":106.345781},{"c":106.65,"h":106.8115,"l":104.9,"n":12548,"o":105.78,"t":"2026-03-02T05:00:00Z","v":553126,"vw":106.315988},{"c":106.66,"h":106.95,"l":104.11,"n":13036,"o":105.85,"t":"2026-03-03T05:00:00Z","v":511970,"vw":105.952831},{"c":106.59,"h":107,"l":103.38,"n":18454,"o":107,"t":"2026-03-04T05:00:00Z","v":678274,"vw":105.686384},{"c":105.58,"h":106.72,"l":105.175,"n":14190,"o":105.82,"t":"2026-03-05T05:00:00Z","v":548208,"vw":105.883897},{"c":105.55,"h":106,"l":103.66,"n":15393,"o":105.23,"t":"2026-03-06T05:00:00Z","v":589110,"vw":105.308164},{"c":105.43,"h":105.68,"l":103.1724,"n":17040,"o":104.76,"t":"2026-03-09T04:00:00Z","v":602153,"vw":105.055253},{"c":104.06,"h":105.345,"l":103.655,"n":14372,"o":104.61,"t":"2026-03-10T04:00:00Z","v":534326,"vw":104.398585},{"c":101.63,"h":104.16,"l":101.5,"n":16497,"o":104.16,"t":"2026-03-11T04:00:00Z","v":617677,"vw":102.064278},{"c":97.75,"h":101.42,"l":97.335,"n":21697,"o":100.71,"t":"2026-03-12T04:00:00Z","v":912489,"vw":98.488209},{"c":98.45,"h":99.71,"l":98.05,"n":16241,"o":98.8,"t":"2026-03-13T04:00:00Z","v":773124,"vw":98.571966},{"c":97.68,"h":100.04,"l":97.39,"n":16175,"o":99.28,"t":"2026-03-16T04:00:00Z","v":695724,"vw":98.040288},{"c":96.93,"h":98.51,"l":96.745,"n":16735,"o":98.31,"t":"2026-03-17T04:00:00Z","v":849453,"vw":97.560917},{"c":95.46,"h":96.495,"l":95.145,"n":16566,"o":95.78,"t":"2026-03-18T04:00:00Z","v":790088,"vw":95.591131},{"c":97.41,"h":97.64,"l":95.43,"n":22397,"o":95.43,"t":"2026-03-19T04:00:00Z","v":1273809,"vw":97.07589},{"c":96.72,"h":98.525,"l":96.47,"n":19727,"o":97.55,"t":"2026-03-20T04:00:00Z","v":2227802,"vw":96.926691},{"c":97.35,"h":98.69,"l":96.9,"n":17519,"o":98.21,"t":"2026-03-23T04:00:00Z","v":870798,"vw":97.78723},{"c":96.02,"h":97.53,"l":96.01,"n":15404,"o":97.12,"t":"2026-03-24T04:00:00Z","v":721221,"vw":96.532802},{"c":97.21,"h":97.26,"l":94.13,"n":16178,"o":96.58,"t":"2026-03-25T04:00:00Z","v":870570,"vw":96.611041},{"c":95.73,"h":97.51,"l":95.69,"n":15758,"o":97.33,"t":"2026-03-26T04:00:00Z","v":717920,"vw":96.215789},{"c":95.7,"h":96.46,"l":94.54,"n":16158,"o":95.87,"t":"2026-03-27T04:00:00Z","v":520134,"vw":95.803627},{"c":97.2,"h":97.53,"l":95.055,"n":17786,"o":95.98,"t":"2026-03-30T04:00:00Z","v":783201,"vw":96.909979},{"c":98.86,"h":99.33,"l":96.975,"n":18835,"o":97.84,"t":"2026-03-31T04:00:00Z","v":752977,"vw":98.56985},{"c":97.23,"h":99.16,"l":96.99,"n":16841,"o":98.8,"t":"2026-04-01T04:00:00Z","v":735167,"vw":97.477948},{"c":100.32,"h":100.42,"l":96.92,"n":15797,"o":97.23,"t":"2026-04-02T04:00:00Z","v":616683,"vw":99.588686},{"c":100.47,"h":100.52,"l":99.42,"n":12452,"o":100,"t":"2026-04-06T04:00:00Z","v":595725,"vw":100.206852},{"c":100.05,"h":101.65,"l":99.99,"n":12670,"o":100.21,"t":"2026-04-07T04:00:00Z","v":511631,"vw":100.438105},{"c":101.54,"h":102.225,"l":99.21,"n":20872,"o":99.21,"t":"2026-04-08T04:00:00Z","v":844589,"vw":101.560714},{"c":102.58,"h":103.195,"l":99.89,"n":15983,"o":100.44,"t":"2026-04-09T04:00:00Z","v":739583,"vw":101.919591},{"c":101.02,"h":103.0499,"l":100.94,"n":11898,"o":102.58,"t":"2026-04-10T04:00:00Z","v":453498,"vw":101.55234},{"c":99.86,"h":100.73,"l":98.16,"n":12863,"o":100.73,"t":"2026-04-13T04:00:00Z","v":637783,"vw":99.48661},{"c":100.59,"h":101.3875,"l":98.98,"n":12288,"o":98.98,"t":"2026-04-14T04:00:00Z","v":535511,"vw":100.61661},{"c":99.39,"h":100.59,"l":99.17,"n":12354,"o":100.59,"t":"2026-04-15T04:00:00Z","v":654944,"vw":99.633905},{"c":99.55,"h":101.75,"l":99.08,"n":13450,"o":99.2,"t":"2026-04-16T04:00:00Z","v":544846,"vw":99.516242},{"c":101.59,"h":101.82,"l":99.265,"n":12285,"o":99.66,"t":"2026-04-17T04:00:00Z","v":545840,"vw":101.377401},{"c":104.06,"h":104.06,"l":101.1907,"n":14104,"o":101.3,"t":"2026-04-20T04:00:00Z","v":657301,"vw":103.385854},{"c":106.93,"h":108.09,"l":103.85,"n":21328,"o":104.1,"t":"2026-04-21T04:00:00Z","v":1195730,"vw":106.75481},{"c":104.23,"h":107.4028,"l":103.625,"n":17465,"o":107.29,"t":"2026-04-22T04:00:00Z","v":957223,"vw":105.346204},{"c":104.64,"h":105.26,"l":103.95,"n":14290,"o":104.89,"t":"2026-04-23T04:00:00Z","v":560064,"vw":104.674223},{"c":103.65,"h":105.89,"l":102.81,"n":13649,"o":104.58,"t":"2026-04-24T04:00:00Z","v":741928,"vw":103.735822},{"c":103.81,"h":106.28,"l":103.63,"n":13742,"o":103.63,"t":"2026-04-27T04:00:00Z","v":515186,"vw":104.861184},{"c":103.11,"h":105.29,"l":102.69,"n":14858,"o":105.23,"t":"2026-04-28T04:00:00Z","v":779017,"vw":103.48007},{"c":102.05,"h":103.15,"l":101.39,"n":14602,"o":102.75,"t":"2026-04-29T04:00:00Z","v":628716,"vw":102.251729},{"c":104.75,"h":104.835,"l":101.81,"n":13127,"o":101.81,"t":"2026-04-30T04:00:00Z","v":598012,"vw":104.268574},{"c":103.4,"h":105.96,"l":102.1,"n":14388,"o":105.38,"t":"2026-05-01T04:00:00Z","v":604314,"vw":103.348843},{"c":103.84,"h":104.98,"l":102.95,"n":14138,"o":103.1,"t":"2026-05-04T04:00:00Z","v":752175,"vw":103.841193},{"c":103.71,"h":104.035,"l":101.21,"n":18587,"o":103.59,"t":"2026-05-05T04:00:00Z","v":812933,"vw":103.075813},{"c":103.74,"h":105.71,"l":102.73,"n":18589,"o":105.19,"t":"2026-05-06T04:00:00Z","v":1028639,"vw":103.652307},{"c":102.99,"h":104.05,"l":102.1,"n":20782,"o":102.68,"t":"2026-05-07T04:00:00Z","v":953943,"vw":103.1235},{"c":102.05,"h":103.51,"l":96.29,"n":27620,"o":96.46,"t":"2026-05-08T04:00:00Z","v":1632445,"vw":101.120553},{"c":100.53,"h":103.2,"l":100.5,"n":18653,"o":102.66,"t":"2026-05-11T04:00:00Z","v":960447,"vw":101.047403},{"c":102.75,"h":105.1,"l":101.11,"n":24334,"o":101.28,"t":"2026-05-12T04:00:00Z","v":1202555,"vw":103.469634},{"c":104.31,"h":105.18,"l":102.16,"n":21566,"o":102.16,"t":"2026-05-13T04:00:00Z","v":967405,"vw":103.94397},{"c":102.78,"h":105.52,"l":102.5,"n":16479,"o":104.35,"t":"2026-05-14T04:00:00Z","v":641629,"vw":103.386613},{"c":101.07,"h":104.265,"l":100.98,"n":13012,"o":103.38,"t":"2026-05-15T04:00:00Z","v":600081,"vw":101.635773},{"c":99.61,"h":102.12,"l":99.56,"n":16965,"o":100.99,"t":"2026-05-18T04:00:00Z","v":816945,"vw":100.173509},{"c":97.69,"h":101.68,"l":97.57,"n":17965,"o":99.87,"t":"2026-05-19T04:00:00Z","v":1177574,"vw":98.867004},{"c":97.51,"h":98.285,"l":95.87,"n":15343,"o":97.82,"t":"2026-05-20T04:00:00Z","v":897562,"vw":97.100914},{"c":97.27,"h":97.29,"l":94.32,"n":13606,"o":96.57,"t":"2026-05-21T04:00:00Z","v":757337,"vw":96.720663},{"c":97.17,"h":98.46,"l":96.14,"n":12078,"o":97.38,"t":"2026-05-22T04:00:00Z","v":520330,"vw":97.191457},{"c":95.87,"h":98.19,"l":94.57,"n":16898,"o":97.02,"t":"2026-05-26T04:00:00Z","v":839995,"vw":95.694486},{"c":96.75,"h":97.5,"l":95.92,"n":11378,"o":96.34,"t":"2026-05-27T04:00:00Z","v":559613,"vw":96.756661},{"c":96.37,"h":97.5555,"l":95.16,"n":11305,"o":96.64,"t":"2026-05-28T04:00:00Z","v":573202,"vw":96.697667},{"c":91.84,"h":96.515,"l":91.7,"n":19617,"o":95.99,"t":"2026-05-29T04:00:00Z","v":1414547,"vw":92.816766},{"c":89.13,"h":91.77,"l":87.87,"n":21874,"o":90.93,"t":"2026-06-01T04:00:00Z","v":1517310,"vw":89.208745},{"c":90.62,"h":91.26,"l":89.075,"n":19018,"o":89.28,"t":"2026-06-02T04:00:00Z","v":1001554,"vw":90.399148},{"c":91,"h":92.1,"l":90.4501,"n":13791,"o":90.78,"t":"2026-06-03T04:00:00Z","v":737066,"vw":91.115708},{"c":88.72,"h":92.27,"l":86.85,"n":17743,"o":92.01,"t":"2026-06-04T04:00:00Z","v":1099222,"vw":88.632972},{"c":90.43,"h":91.77,"l":88.93,"n":14023,"o":89.33,"t":"2026-06-05T04:00:00Z","v":648326,"vw":90.346333},{"c":90.05,"h":91.22,"l":88.2,"n":14523,"o":89.52,"t":"2026-06-08T04:00:00Z","v":711347,"vw":90.153392},{"c":91.51,"h":92.295,"l":89.8639,"n":14065,"o":90.32,"t":"2026-06-09T04:00:00Z","v":586189,"vw":91.286611},{"c":93.53,"h":94.3302,"l":90.45,"n":16660,"o":91.89,"t":"2026-06-10T04:00:00Z","v":886718,"vw":93.47866},{"c":93.17,"h":94.08,"l":92.3,"n":13894,"o":93.37,"t":"2026-06-11T04:00:00Z","v":901501,"vw":93.095184},{"c":93.14,"h":93.95,"l":92.39,"n":14242,"o":93.33,"t":"2026-06-12T04:00:00Z","v":654413,"vw":93.221372},{"c":92.36,"h":94.29,"l":92.17,"n":13081,"o":92.74,"t":"2026-06-15T04:00:00Z","v":622918,"vw":92.654445},{"c":92.37,"h":92.74,"l":91.565,"n":11934,"o":92.32,"t":"2026-06-16T04:00:00Z","v":590328,"vw":92.23829},{"c":88.96,"h":92.21,"l":88.63,"n":15736,"o":91.6,"t":"2026-06-17T04:00:00Z","v":1013835,"vw":89.375176},{"c":88.41,"h":89.65,"l":87.8,"n":13222,"o":88.96,"t":"2026-06-18T04:00:00Z","v":1154704,"vw":88.47685},{"c":86.68,"h":88.95,"l":86.37,"n":14942,"o":88.25,"t":"2026-06-22T04:00:00Z","v":736074,"vw":87.144397},{"c":88.93,"h":89.17,"l":87.48,"n":11642,"o":87.97,"t":"2026-06-23T04:00:00Z","v":791013,"vw":88.838339},{"c":90.84,"h":92.06,"l":89.48,"n":15396,"o":89.48,"t":"2026-06-24T04:00:00Z","v":890096,"vw":90.963282},{"c":89.26,"h":91.485,"l":88.24,"n":14862,"o":90.66,"t":"2026-06-25T04:00:00Z","v":953312,"vw":89.6921},{"c":89.41,"h":91,"l":88.05,"n":17809,"o":89.8,"t":"2026-06-26T04:00:00Z","v":1248471,"vw":89.146959},{"c":89.73,"h":90.767,"l":88.51,"n":16926,"o":89.69,"t":"2026-06-29T04:00:00Z","v":833086,"vw":89.432518},{"c":88.26,"h":88.95,"l":87.6975,"n":14640,"o":88.79,"t":"2026-06-30T04:00:00Z","v":723935,"vw":88.249922},{"c":90.94,"h":91.78,"l":87.75,"n":18046,"o":87.75,"t":"2026-07-01T04:00:00Z","v":810865,"vw":90.993026},{"c":92.78,"h":93.43,"l":91.075,"n":20344,"o":91.88,"t":"2026-07-02T04:00:00Z","v":1418655,"vw":92.365782},{"c":88.5,"h":93.585,"l":88.47,"n":16663,"o":93.03,"t":"2026-07-06T04:00:00Z","v":855335,"vw":89.20585},{"c":88.77,"h":91.7,"l":88.26,"n":18629,"o":89.77,"t":"2026-07-07T04:00:00Z","v":1051376,"vw":89.320231},{"c":85.91,"h":88.9,"l":85.46,"n":17477,"o":88.63,"t":"2026-07-08T04:00:00Z","v":916931,"vw":86.334094},{"c":84.7,"h":85.985,"l":84.31,"n":18441,"o":85.58,"t":"2026-07-09T04:00:00Z","v":958569,"vw":84.825398},{"c":86.28,"h":86.41,"l":83.89,"n":13582,"o":84.84,"t":"2026-07-10T04:00:00Z","v":728246,"vw":86.002322},{"c":86.7,"h":88.5,"l":86.2106,"n":13895,"o":86.92,"t":"2026-07-13T04:00:00Z","v":712042,"vw":86.836099},{"c":85.12,"h":87.775,"l":84.53,"n":15014,"o":87.03,"t":"2026-07-14T04:00:00Z","v":815341,"vw":85.16736},{"c":85.23,"h":86.565,"l":84.75,"n":14067,"o":85.06,"t":"2026-07-15T04:00:00Z","v":685114,"vw":85.340234},{"c":87.89,"h":88.19,"l":85.83,"n":16096,"o":85.83,"t":"2026-07-16T04:00:00Z","v":816280,"vw":87.710375},{"c":86.86,"h":90.5,"l":85.92,"n":15054,"o":89.22,"t":"2026-07-17T04:00:00Z","v":690647,"vw":87.143062},{"c":87.34,"h":87.48,"l":85,"n":16203,"o":85.5,"t":"2026-07-20T04:00:00Z","v":780550,"vw":86.706937},{"c":88.39,"h":88.89,"l":86.65,"n":13062,"o":88.01,"t":"2026-07-21T04:00:00Z","v":720324,"vw":88.158435},{"c":91.01,"h":91.93,"l":89.525,"n":17564,"o":89.72,"t":"2026-07-22T04:00:00Z","v":937588,"vw":90.999924},{"c":90.16,"h":91.32,"l":88.71,"n":16069,"o":89.98,"t":"2026-07-23T04:00:00Z","v":1122413,"vw":89.930286},{"c":90.91,"h":92.34,"l":90.425,"n":14016,"o":90.47,"t":"2026-07-24T04:00:00Z","v":851290,"vw":91.322368},{"c":91.31,"h":92.3999,"l":90.55,"n":19535,"o":91.31,"t":"2026-07-27T04:00:00Z","v":970277,"vw":91.514199},{"c":94.32,"h":96.46,"l":92.88,"n":15377,"o":93.03,"t":"2026-07-28T04:00:00Z","v":834331,"vw":94.583635},{"c":97.53,"h":97.7,"l":94.11,"n":17281,"o":94.11,"t":"2026-07-29T04:00:00Z","v":861299,"vw":96.84164},{"c":92.96,"h":97.23,"l":92.86,"n":15495,"o":96.47,"t":"2026-07-30T04:00:00Z","v":798545,"vw":93.433465},{"c":91.41,"h":92.851,"l":91.34,"n":14758,"o":92.25,"t":"2026-07-31T04:00:00Z","v":655943,"vw":91.714658},{"c":90.27,"h":93.99,"l":90.22,"n":14688,"o":91.5,"t":"2026-08-03T04:00:00Z","v":712895,"vw":90.639308},{"c":90.59,"h":91.0138,"l":88.04,"n":16571,"o":89.16,"t":"2026-08-04T04:00:00Z","v":791433,"vw":90.257638},{"c":89.22,"h":91.115,"l":88.23,"n":18167,"o":90.68,"t":"2026-08-05T04:00:00Z","v":896763,"vw":89.178375},{"c":90.23,"h":91.65,"l":89.21,"n":22503,"o":90.36,"t":"2026-08-06T04:00:00Z","v":1362272,"vw":90.329427},{"c":78.69,"h":85.6,"l":77.6,"n":59084,"o":85.44,"t":"2026-08-07T04:00:00Z","v":3897760,"vw":79.270194},{"c":76.23,"h":78.75,"l":75.695,"n":34496,"o":77.89,"t":"2026-08-10T04:00:00Z","v":1724380,"vw":76.577918},{"c":78.49,"h":79.44,"l":75.4,"n":22855,"o":76.5,"t":"2026-08-11T04:00:00Z","v":1084505,"vw":78.297163},{"c":80.58,"h":80.59,"l":76.985,"n":16289,"o":77.32,"t":"2026-08-12T04:00:00Z","v":829442,"vw":79.821493},{"c":80.54,"h":81.8535,"l":80,"n":15050,"o":81.14,"t":"2026-08-13T04:00:00Z","v":708376,"vw":80.823156},{"c":80.95,"h":81.435,"l":79.5601,"n":13713,"o":80.36,"t":"2026-08-14T04:00:00Z","v":650152,"vw":80.764259},{"c":79.35,"h":80.6,"l":78.725,"n":18081,"o":79.85,"t":"2026-08-17T04:00:00Z","v":892889,"vw":79.339756},{"c":79.82,"h":81,"l":79.11,"n":18504,"o":80.54,"t":"2026-08-18T04:00:00Z","v":1174553,"vw":79.88025},{"c":78.85,"h":81.43,"l":78.74,"n":17868,"o":80.33,"t":"2026-08-19T04:00:00Z","v":905372,"vw":79.322585},{"c":78.52,"h":79.32,"l":77.14,"n":17468,"o":78.53,"t":"2026-08-20T04:00:00Z","v":1007486,"vw":78.197598},{"c":80.5,"h":80.87,"l":78.595,"n":16099,"o":78.7,"t":"2026-08-21T04:00:00Z","v":874984,"vw":80.134488},{"c":82.38,"h":83.4575,"l":80.7,"n":16871,"o":81,"t":"2026-08-24T04:00:00Z","v":777054,"vw":82.660338},{"c":81.06,"h":82.29,"l":80.35,"n":13024,"o":81.9,"t":"2026-08-25T04:00:00Z","v":709253,"vw":81.047361},{"c":81.97,"h":83.41,"l":80.85,"n":15304,"o":81.44,"t":"2026-08-26T04:00:00Z","v":607965,"vw":82.178473},{"c":81.49,"h":82.99,"l":79.645,"n":17437,"o":80.7,"t":"2026-08-27T04:00:00Z","v":990831,"vw":81.745915},{"c":85.35,"h":85.45,"l":81.73,"n":18070,"o":81.73,"t":"2026-08-28T04:00:00Z","v":887157,"vw":84.672718},{"c":83.36,"h":85.95,"l":83.21,"n":17899,"o":84.91,"t":"2026-08-31T04:00:00Z","v":876475,"vw":83.886243},{"c":83.59,"h":84.9399,"l":83.19,"n":16858,"o":83.19,"t":"2026-09-01T04:00:00Z","v":850597,"vw":83.714878},{"c":84.32,"h":86.41,"l":83.64,"n":20591,"o":83.76,"t":"2026-09-02T04:00:00Z","v":1338242,"vw":84.522359},{"c":84.26,"h":85.11,"l":83.44,"n":15680,"o":84.45,"t":"2026-09-03T04:00:00Z","v":652705,"vw":84.195974},{"c":84.64,"h":85.175,"l":83.285,"n":17096,"o":83.42,"t":"2026-09-04T04:00:00Z","v":823510,"vw":84.450495},{"c":82.36,"h":84.39,"l":82.13,"n":19721,"o":84.39,"t":"2026-09-08T04:00:00Z","v":1122176,"vw":82.733102},{"c":81.07,"h":82.63,"l":80.76,"n":20300,"o":81.92,"t":"2026-09-09T04:00:00Z","v":878273,"vw":81.274649},{"c":80.28,"h":81.9975,"l":79.82,"n":15763,"o":81.72,"t":"2026-09-10T04:00:00Z","v":593210,"vw":80.323869},{"c":80.19,"h":80.78,"l":79.64,"n":13886,"o":80.47,"t":"2026-09-11T04:00:00Z","v":557338,"vw":80.116472},{"c":79.37,"h":81.66,"l":79,"n":21467,"o":81.27,"t":"2026-09-14T04:00:00Z","v":1261107,"vw":79.475245},{"c":77.17,"h":78.925,"l":76.96,"n":25330,"o":78.7,"t":"2026-09-15T04:00:00Z","v":1464360,"vw":77.303414},{"c":78.49,"h":79.67,"l":76.39,"n":20741,"o":76.39,"t":"2026-09-16T04:00:00Z","v":929541,"vw":78.59578},{"c":77.86,"h":79.17,"l":77.27,"n":21831,"o":79.17,"t":"2026-09-17T04:00:00Z","v":1051361,"vw":78.057724},{"c":76.57,"h":77.44,"l":75.92,"n":19614,"o":77.4,"t":"2026-09-18T04:00:00Z","v":2075036,"vw":76.588906},{"c":75.26,"h":77.5,"l":74.59,"n":21074,"o":76.5,"t":"2026-09-21T04:00:00Z","v":1229942,"vw":75.375375},{"c":75.97,"h":76.9,"l":74.89,"n":20840,"o":75.61,"t":"2026-09-22T04:00:00Z","v":1183571,"vw":75.908969},{"c":75.81,"h":76.39,"l":75.35,"n":13595,"o":76.09,"t":"2026-09-23T04:00:00Z","v":790497,"vw":75.87345},{"c":74.14,"h":76.44,"l":74.13,"n":15079,"o":76.03,"t":"2026-09-24T04:00:00Z","v":665648,"vw":74.941736},{"c":73.15,"h":74.11,"l":72.74,"n":16451,"o":74.09,"t":"2026-09-25T04:00:00Z","v":723177,"vw":73.196424},{"c":74.87,"h":75.22,"l":72.52,"n":17097,"o":72.85,"t":"2026-09-28T04:00:00Z","v":829058,"vw":74.651338},{"c":73.43,"h":75.11,"l":72.67,"n":16828,"o":73.96,"t":"2026-09-29T04:00:00Z","v":796104,"vw":73.429123},{"c":72.85,"h":73.76,"l":72.65,"n":13548,"o":73.53,"t":"2026-09-30T04:00:00Z","v":788733,"vw":73.022931},{"c":72.83,"h":73.03,"l":71.45,"n":14932,"o":72.49,"t":"2026-10-01T04:00:00Z","v":698926,"vw":72.509878},{"c":72.56,"h":73.6001,"l":72.21,"n":15009,"o":72.83,"t":"2026-10-02T04:00:00Z","v":727866,"vw":72.730798},{"c":72.68,"h":73.47,"l":72.11,"n":14669,"o":72.44,"t":"2026-10-05T04:00:00Z","v":875376,"vw":72.633243},{"c":73.32,"h":74.02,"l":72.86,"n":13678,"o":73.15,"t":"2026-10-06T04:00:00Z","v":564964,"vw":73.358983},{"c":72.54,"h":73.44,"l":71.57,"n":14855,"o":73.44,"t":"2026-10-07T04:00:00Z","v":777861,"vw":72.408442},{"c":74.23,"h":74.31,"l":72.62,"n":15693,"o":72.95,"t":"2026-10-08T04:00:00Z","v":591149,"vw":73.908435},{"c":74.82,"h":75.32,"l":73.52,"n":13094,"o":73.98,"t":"2026-10-09T04:00:00Z","v":585088,"vw":74.684171},{"c":76.83,"h":77.2199,"l":74.8,"n":14249,"o":75.03,"t":"2026-10-12T04:00:00Z","v":667584,"vw":76.708488},{"c":76.94,"h":78.09,"l":76.29,"n":13687,"o":77.5,"t":"2026-10-13T04:00:00Z","v":544545,"vw":76.782235},{"c":77.66,"h":78.26,"l":76.86,"n":12661,"o":77.73,"t":"2026-10-14T04:00:00Z","v":572139,"vw":77.601478},{"c":77.39,"h":80.67,"l":77.16,"n":15395,"o":78.175,"t":"2026-10-15T04:00:00Z","v":632388,"vw":78.093647},{"c":78.53,"h":79.415,"l":77.235,"n":12804,"o":78.02,"t":"2026-10-16T04:00:00Z","v":679303,"vw":78.623632},{"c":77.42,"h":78.46,"l":76.01,"n":12295,"o":77.74,"t":"2026-10-19T04:00:00Z","v":641718,"vw":77.4645},{"c":78.26,"h":79.45,"l":78.07,"n":12493,"o":78.4,"t":"2026-10-20T04:00:00Z","v":494883,"vw":78.334937},{"c":78.06,"h":78.67,"l":77.24,"n":10127,"o":77.91,"t":"2026-10-21T04:00:00Z","v":513782,"vw":77.976509},{"c":82,"h":82.12,"l":78.5,"n":13350,"o":78.5,"t":"2026-10-22T04:00:00Z","v":620367,"vw":81.41292}],"volatilityBars":[{"c":76.33,"h":76.36,"l":75.61,"n":486,"o":75.61,"t":"2026-09-22T13:30:00Z","v":56373,"vw":75.960668},{"c":76.33,"h":76.41,"l":76.14,"n":175,"o":76.295,"t":"2026-09-22T13:45:00Z","v":8002,"vw":76.309099},{"c":76.84,"h":76.9,"l":76.39,"n":690,"o":76.39,"t":"2026-09-22T14:00:00Z","v":40601,"vw":76.650434},{"c":76.02,"h":76.75,"l":76.02,"n":653,"o":76.75,"t":"2026-09-22T14:15:00Z","v":17260,"vw":76.400871},{"c":75.765,"h":76.075,"l":75.72,"n":520,"o":76.075,"t":"2026-09-22T14:30:00Z","v":13072,"vw":75.900914},{"c":75.64,"h":75.98,"l":75.5,"n":627,"o":75.73,"t":"2026-09-22T14:45:00Z","v":16950,"vw":75.733005},{"c":75.75,"h":75.75,"l":75.62,"n":459,"o":75.64,"t":"2026-09-22T15:00:00Z","v":12401,"vw":75.693428},{"c":75.505,"h":75.78,"l":75.505,"n":591,"o":75.7,"t":"2026-09-22T15:15:00Z","v":25128,"vw":75.715052},{"c":74.94,"h":75.46,"l":74.89,"n":630,"o":75.46,"t":"2026-09-22T15:30:00Z","v":23610,"vw":75.162995},{"c":75.05,"h":75.12,"l":74.89,"n":466,"o":74.92,"t":"2026-09-22T15:45:00Z","v":12529,"vw":75.017943},{"c":75.53,"h":75.62,"l":75.04,"n":579,"o":75.069,"t":"2026-09-22T16:00:00Z","v":20688,"vw":75.306376},{"c":76.07,"h":76.09,"l":75.44,"n":743,"o":75.575,"t":"2026-09-22T16:15:00Z","v":36541,"vw":75.776509},{"c":75.7,"h":76.16,"l":75.7,"n":550,"o":76.09,"t":"2026-09-22T16:30:00Z","v":16851,"vw":75.891682},{"c":75.79,"h":75.87,"l":75.62,"n":516,"o":75.71,"t":"2026-09-22T16:45:00Z","v":17348,"vw":75.745579},{"c":75.89,"h":76.0492,"l":75.84,"n":664,"o":75.84,"t":"2026-09-22T17:00:00Z","v":35191,"vw":75.927304},{"c":75.545,"h":75.89,"l":75.545,"n":629,"o":75.89,"t":"2026-09-22T17:15:00Z","v":27011,"vw":75.716154},{"c":75.53,"h":75.59,"l":75.465,"n":540,"o":75.55,"t":"2026-09-22T17:30:00Z","v":13169,"vw":75.519226},{"c":75.815,"h":75.9299,"l":75.33,"n":981,"o":75.53,"t":"2026-09-22T17:45:00Z","v":55332,"vw":75.630973},{"c":75.96,"h":76.105,"l":75.76,"n":566,"o":75.82,"t":"2026-09-22T18:00:00Z","v":16299,"vw":75.983265},{"c":76.17,"h":76.22,"l":75.84,"n":1085,"o":75.95,"t":"2026-09-22T18:15:00Z","v":119585,"vw":75.95828},{"c":76.04,"h":76.13,"l":75.64,"n":732,"o":76.13,"t":"2026-09-22T18:30:00Z","v":25274,"vw":75.821918},{"c":75.91,"h":76.02,"l":75.81,"n":550,"o":75.95,"t":"2026-09-22T18:45:00Z","v":18062,"vw":75.888854},{"c":75.995,"h":76.065,"l":75.8025,"n":706,"o":76.06,"t":"2026-09-22T19:00:00Z","v":29601,"vw":75.966805},{"c":76.125,"h":76.14,"l":75.9275,"n":890,"o":75.95,"t":"2026-09-22T19:15:00Z","v":59332,"vw":76.048471},{"c":76.015,"h":76.1,"l":75.835,"n":1418,"o":76.09,"t":"2026-09-22T19:30:00Z","v":55511,"vw":76.000886},{"c":75.96,"h":76.05,"l":75.81,"n":3629,"o":76.005,"t":"2026-09-22T19:45:00Z","v":175100,"vw":75.926463},{"c":75.97,"h":75.97,"l":75.97,"n":70,"o":75.97,"t":"2026-09-22T20:00:00Z","v":196983,"vw":75.97},{"c":76.185,"h":76.36,"l":75.94,"n":209,"o":76.09,"t":"2026-09-23T13:30:00Z","v":14919,"vw":76.102867},{"c":75.8,"h":76.18,"l":75.6,"n":296,"o":76.115,"t":"2026-09-23T13:45:00Z","v":16376,"vw":75.873424},{"c":75.815,"h":75.84,"l":75.41,"n":386,"o":75.75,"t":"2026-09-23T14:00:00Z","v":14960,"vw":75.689303},{"c":75.73,"h":76.06,"l":75.63,"n":363,"o":75.91,"t":"2026-09-23T14:15:00Z","v":18564,"vw":75.959477},{"c":75.94,"h":76.02,"l":75.83,"n":335,"o":75.83,"t":"2026-09-23T14:30:00Z","v":12141,"vw":75.899384},{"c":75.7425,"h":75.96,"l":75.72,"n":387,"o":75.855,"t":"2026-09-23T14:45:00Z","v":9457,"vw":75.871601},{"c":75.77,"h":75.82,"l":75.64,"n":333,"o":75.735,"t":"2026-09-23T15:00:00Z","v":10079,"vw":75.730057},{"c":75.8,"h":75.87,"l":75.63,"n":312,"o":75.81,"t":"2026-09-23T15:15:00Z","v":8328,"vw":75.769843},{"c":75.97,"h":76.1025,"l":75.91,"n":356,"o":75.91,"t":"2026-09-23T15:30:00Z","v":13494,"vw":76.020429},{"c":75.97,"h":76.09,"l":75.905,"n":363,"o":76.0299,"t":"2026-09-23T15:45:00Z","v":16702,"vw":76.031219},{"c":76.12,"h":76.16,"l":75.9,"n":468,"o":75.97,"t":"2026-09-23T16:00:00Z","v":27417,"vw":76.069957},{"c":76.175,"h":76.25,"l":76.08,"n":385,"o":76.12,"t":"2026-09-23T16:15:00Z","v":16669,"vw":76.136683},{"c":75.85,"h":76.22,"l":75.845,"n":432,"o":76.18,"t":"2026-09-23T16:30:00Z","v":14822,"vw":76.047757},{"c":75.68,"h":75.8651,"l":75.63,"n":229,"o":75.8651,"t":"2026-09-23T16:45:00Z","v":6087,"vw":75.730892},{"c":75.65,"h":75.725,"l":75.35,"n":315,"o":75.7,"t":"2026-09-23T17:00:00Z","v":8378,"vw":75.599485},{"c":75.49,"h":75.68,"l":75.465,"n":305,"o":75.68,"t":"2026-09-23T17:15:00Z","v":8524,"vw":75.526869},{"c":75.46,"h":75.53,"l":75.405,"n":378,"o":75.505,"t":"2026-09-23T17:30:00Z","v":10968,"vw":75.467137},{"c":75.76,"h":75.76,"l":75.44,"n":331,"o":75.47,"t":"2026-09-23T17:45:00Z","v":12502,"vw":75.490869},{"c":75.735,"h":75.795,"l":75.66,"n":345,"o":75.725,"t":"2026-09-23T18:00:00Z","v":11287,"vw":75.741333},{"c":75.715,"h":75.735,"l":75.54,"n":399,"o":75.735,"t":"2026-09-23T18:15:00Z","v":13927,"vw":75.653369},{"c":75.615,"h":75.72,"l":75.54,"n":455,"o":75.715,"t":"2026-09-23T18:30:00Z","v":13019,"vw":75.624003},{"c":75.67,"h":75.73,"l":75.52,"n":493,"o":75.58,"t":"2026-09-23T18:45:00Z","v":12759,"vw":75.661598},{"c":75.91,"h":75.91,"l":75.68,"n":475,"o":75.7,"t":"2026-09-23T19:00:00Z","v":19967,"vw":75.761169},{"c":75.81,"h":75.99,"l":75.77,"n":680,"o":75.9,"t":"2026-09-23T19:15:00Z","v":22550,"vw":75.856505},{"c":76.21,"h":76.21,"l":75.73,"n":901,"o":75.825,"t":"2026-09-23T19:30:00Z","v":82055,"vw":75.969174},{"c":75.81,"h":76.39,"l":75.81,"n":2485,"o":76.21,"t":"2026-09-23T19:45:00Z","v":124199,"vw":75.983746},{"c":75.81,"h":75.81,"l":75.81,"n":53,"o":75.81,"t":"2026-09-23T20:00:00Z","v":235339,"vw":75.81},{"c":75.77,"h":76.44,"l":75.765,"n":151,"o":76.03,"t":"2026-09-24T13:30:00Z","v":10802,"vw":76.036292},{"c":75.83,"h":75.85,"l":75.47,"n":489,"o":75.47,"t":"2026-09-24T13:45:00Z","v":31897,"vw":75.715527},{"c":76.095,"h":76.37,"l":75.75,"n":485,"o":75.75,"t":"2026-09-24T14:00:00Z","v":24763,"vw":76.075845},{"c":75.995,"h":76.28,"l":75.995,"n":377,"o":76.21,"t":"2026-09-24T14:15:00Z","v":12253,"vw":76.07853},{"c":75.945,"h":76.231,"l":75.945,"n":448,"o":76,"t":"2026-09-24T14:30:00Z","v":17926,"vw":76.102355},{"c":75.69,"h":75.98,"l":75.585,"n":505,"o":75.9725,"t":"2026-09-24T14:45:00Z","v":22011,"vw":75.685781},{"c":75.74,"h":75.89,"l":75.55,"n":336,"o":75.695,"t":"2026-09-24T15:00:00Z","v":7959,"vw":75.693344},{"c":75.7,"h":75.91,"l":75.66,"n":325,"o":75.805,"t":"2026-09-24T15:15:00Z","v":6766,"vw":75.780484},{"c":75.68,"h":75.9,"l":75.66,"n":455,"o":75.73,"t":"2026-09-24T15:30:00Z","v":13911,"vw":75.769995},{"c":75.525,"h":75.74,"l":75.4611,"n":417,"o":75.65,"t":"2026-09-24T15:45:00Z","v":17932,"vw":75.615116},{"c":75.665,"h":75.71,"l":75.495,"n":344,"o":75.56,"t":"2026-09-24T16:00:00Z","v":18813,"vw":75.612274},{"c":75.915,"h":75.915,"l":75.58,"n":567,"o":75.67,"t":"2026-09-24T16:15:00Z","v":22215,"vw":75.759064},{"c":75.8,"h":75.97,"l":75.79,"n":461,"o":75.95,"t":"2026-09-24T16:30:00Z","v":16841,"vw":75.867564},{"c":75.87,"h":76.095,"l":75.775,"n":420,"o":75.775,"t":"2026-09-24T16:45:00Z","v":13492,"vw":75.954176},{"c":75.59,"h":75.86,"l":75.5575,"n":325,"o":75.8109,"t":"2026-09-24T17:00:00Z","v":8342,"vw":75.689133},{"c":75.475,"h":75.67,"l":75.45,"n":283,"o":75.6,"t":"2026-09-24T17:15:00Z","v":9285,"vw":75.527724},{"c":75.3635,"h":75.475,"l":75.3635,"n":183,"o":75.475,"t":"2026-09-24T17:30:00Z","v":4178,"vw":75.4068},{"c":75.325,"h":75.48,"l":75.325,"n":409,"o":75.42,"t":"2026-09-24T17:45:00Z","v":12061,"vw":75.397285},{"c":75.01,"h":75.31,"l":74.964,"n":410,"o":75.28,"t":"2026-09-24T18:00:00Z","v":9968,"vw":75.143268},{"c":75.195,"h":75.195,"l":74.86,"n":532,"o":75.02,"t":"2026-09-24T18:15:00Z","v":15356,"vw":74.973532},{"c":74.97,"h":75.12,"l":74.875,"n":563,"o":75.12,"t":"2026-09-24T18:30:00Z","v":16751,"vw":74.988295},{"c":74.84,"h":74.91,"l":74.7,"n":410,"o":74.91,"t":"2026-09-24T18:45:00Z","v":17411,"vw":74.823977},{"c":74.72,"h":74.84,"l":74.635,"n":575,"o":74.84,"t":"2026-09-24T19:00:00Z","v":22545,"vw":74.742271},{"c":74.67,"h":74.7,"l":74.61,"n":612,"o":74.7,"t":"2026-09-24T19:15:00Z","v":19747,"vw":74.652454},{"c":74.575,"h":74.61,"l":74.46,"n":1084,"o":74.61,"t":"2026-09-24T19:30:00Z","v":35542,"vw":74.537243},{"c":74.13,"h":74.56,"l":74.13,"n":2643,"o":74.54,"t":"2026-09-24T19:45:00Z","v":113424,"vw":74.362762},{"c":74.14,"h":74.18,"l":74.14,"n":26,"o":74.18,"t":"2026-09-24T20:00:00Z","v":127432,"vw":74.140033},{"c":74.5,"h":75.62,"l":73.1399,"n":3,"o":73.1399,"t":"2026-09-24T20:15:00Z","v":425,"vw":74.359728},{"c":74.25,"h":74.25,"l":74.25,"n":8,"o":74.25,"t":"2026-09-25T11:15:00Z","v":414,"vw":74.25},{"c":73.775,"h":74.11,"l":73.465,"n":331,"o":74.09,"t":"2026-09-25T13:30:00Z","v":24282,"vw":73.733192},{"c":73.6451,"h":73.78,"l":73.57,"n":220,"o":73.62,"t":"2026-09-25T13:45:00Z","v":11291,"vw":73.645612},{"c":73.59,"h":73.71,"l":73.41,"n":294,"o":73.71,"t":"2026-09-25T14:00:00Z","v":12450,"vw":73.551771},{"c":73.55,"h":73.71,"l":73.405,"n":299,"o":73.66,"t":"2026-09-25T14:15:00Z","v":22963,"vw":73.645688},{"c":73.13,"h":73.535,"l":73.1073,"n":491,"o":73.535,"t":"2026-09-25T14:30:00Z","v":23546,"vw":73.312987},{"c":73.175,"h":73.29,"l":73.03,"n":512,"o":73.13,"t":"2026-09-25T14:45:00Z","v":17366,"vw":73.184685},{"c":72.99,"h":73.28,"l":72.905,"n":335,"o":73.23,"t":"2026-09-25T15:00:00Z","v":10421,"vw":73.1505},{"c":73.09,"h":73.445,"l":73.01,"n":549,"o":73.03,"t":"2026-09-25T15:15:00Z","v":30792,"vw":73.273917},{"c":73.235,"h":73.28,"l":73.095,"n":347,"o":73.21,"t":"2026-09-25T15:30:00Z","v":13584,"vw":73.164434},{"c":73.36,"h":73.38,"l":73.23,"n":383,"o":73.26,"t":"2026-09-25T15:45:00Z","v":12786,"vw":73.3022},{"c":73.42,"h":73.73,"l":73.42,"n":393,"o":73.44,"t":"2026-09-25T16:00:00Z","v":11392,"vw":73.523279},{"c":73.4,"h":73.48,"l":73.335,"n":237,"o":73.39,"t":"2026-09-25T16:15:00Z","v":6744,"vw":73.394264},{"c":73.415,"h":73.415,"l":73.26,"n":305,"o":73.39,"t":"2026-09-25T16:30:00Z","v":8235,"vw":73.346414},{"c":73.41,"h":73.41,"l":73.32,"n":318,"o":73.38,"t":"2026-09-25T16:45:00Z","v":12076,"vw":73.345562},{"c":73.28,"h":73.523,"l":73.2,"n":450,"o":73.43,"t":"2026-09-25T17:00:00Z","v":13090,"vw":73.322597},{"c":73.21,"h":73.28,"l":73.18,"n":365,"o":73.28,"t":"2026-09-25T17:15:00Z","v":13959,"vw":73.235102},{"c":73.12,"h":73.23,"l":72.99,"n":583,"o":73.21,"t":"2026-09-25T17:30:00Z","v":19934,"vw":73.138135},{"c":73.135,"h":73.14,"l":72.94,"n":501,"o":73.07,"t":"2026-09-25T17:45:00Z","v":16005,"vw":73.043535},{"c":72.99,"h":73.16,"l":72.89,"n":417,"o":73.14,"t":"2026-09-25T18:00:00Z","v":20735,"vw":73.066603},{"c":73.025,"h":73.03,"l":72.91,"n":605,"o":72.945,"t":"2026-09-25T18:15:00Z","v":21983,"vw":72.980405},{"c":72.86,"h":73.07,"l":72.86,"n":656,"o":73.05,"t":"2026-09-25T18:30:00Z","v":23684,"vw":72.972234},{"c":72.945,"h":72.97,"l":72.805,"n":531,"o":72.86,"t":"2026-09-25T18:45:00Z","v":15267,"vw":72.915777},{"c":72.8,"h":72.9799,"l":72.74,"n":763,"o":72.95,"t":"2026-09-25T19:00:00Z","v":26940,"vw":72.868201},{"c":72.88,"h":72.91,"l":72.75,"n":795,"o":72.79,"t":"2026-09-25T19:15:00Z","v":22971,"vw":72.836639},{"c":73.195,"h":73.24,"l":72.86,"n":1264,"o":72.89,"t":"2026-09-25T19:30:00Z","v":44334,"vw":73.134913},{"c":73.16,"h":73.29,"l":73.05,"n":3347,"o":73.21,"t":"2026-09-25T19:45:00Z","v":131671,"vw":73.183042},{"c":73.15,"h":73.15,"l":73.11,"n":46,"o":73.11,"t":"2026-09-25T20:00:00Z","v":115025,"vw":73.14996},{"c":73.2781,"h":73.2781,"l":73.2781,"n":1,"o":73.2781,"t":"2026-09-25T20:30:00Z","v":1329,"vw":73.2781},{"c":72.865,"h":73.47,"l":72.52,"n":160,"o":72.85,"t":"2026-09-28T13:30:00Z","v":9314,"vw":72.900875},{"c":73.12,"h":73.29,"l":73.05,"n":227,"o":73.05,"t":"2026-09-28T13:45:00Z","v":8262,"vw":73.159662},{"c":74.2534,"h":74.2534,"l":73.07,"n":348,"o":73.07,"t":"2026-09-28T14:00:00Z","v":12990,"vw":73.592869},{"c":74.455,"h":74.605,"l":74.17,"n":439,"o":74.25,"t":"2026-09-28T14:15:00Z","v":19195,"vw":74.287739},{"c":74.31,"h":74.41,"l":74.15,"n":313,"o":74.41,"t":"2026-09-28T14:30:00Z","v":7387,"vw":74.288971},{"c":74.72,"h":74.73,"l":74.23,"n":491,"o":74.315,"t":"2026-09-28T14:45:00Z","v":13304,"vw":74.395767},{"c":74.015,"h":74.665,"l":73.93,"n":509,"o":74.64,"t":"2026-09-28T15:00:00Z","v":13676,"vw":74.351097},{"c":73.57,"h":74.05,"l":73.57,"n":352,"o":74.05,"t":"2026-09-28T15:15:00Z","v":9544,"vw":73.821359},{"c":73.86,"h":74.02,"l":73.65,"n":316,"o":73.65,"t":"2026-09-28T15:30:00Z","v":9957,"vw":73.830291},{"c":73.83,"h":74.0299,"l":73.75,"n":285,"o":73.75,"t":"2026-09-28T15:45:00Z","v":11617,"vw":73.928956},{"c":73.99,"h":74.06,"l":73.655,"n":433,"o":73.79,"t":"2026-09-28T16:00:00Z","v":9916,"vw":73.85959},{"c":74.635,"h":74.76,"l":73.995,"n":577,"o":74,"t":"2026-09-28T16:15:00Z","v":20178,"vw":74.23005},{"c":74.41,"h":74.69,"l":74.35,"n":202,"o":74.69,"t":"2026-09-28T16:30:00Z","v":4658,"vw":74.474725},{"c":74.72,"h":74.72,"l":74.31,"n":268,"o":74.42,"t":"2026-09-28T16:45:00Z","v":6344,"vw":74.448737},{"c":74.56,"h":74.705,"l":74.385,"n":514,"o":74.655,"t":"2026-09-28T17:00:00Z","v":16213,"vw":74.522086},{"c":74.37,"h":74.6,"l":74.37,"n":345,"o":74.56,"t":"2026-09-28T17:15:00Z","v":9130,"vw":74.476007},{"c":74.1,"h":74.42,"l":74.07,"n":673,"o":74.395,"t":"2026-09-28T17:30:00Z","v":18316,"vw":74.309344},{"c":74.24,"h":74.24,"l":74.045,"n":449,"o":74.1,"t":"2026-09-28T17:45:00Z","v":15210,"vw":74.147766},{"c":74.475,"h":74.49,"l":74.09,"n":492,"o":74.23,"t":"2026-09-28T18:00:00Z","v":21420,"vw":74.231094},{"c":74.46,"h":74.6,"l":74.41,"n":598,"o":74.485,"t":"2026-09-28T18:15:00Z","v":27280,"vw":74.482689},{"c":74.45,"h":74.56,"l":74.28,"n":531,"o":74.43,"t":"2026-09-28T18:30:00Z","v":23018,"vw":74.403674},{"c":74.88,"h":74.88,"l":74.455,"n":812,"o":74.455,"t":"2026-09-28T18:45:00Z","v":56080,"vw":74.723507},{"c":75,"h":75.22,"l":74.795,"n":936,"o":74.795,"t":"2026-09-28T19:00:00Z","v":33507,"vw":74.978321},{"c":75.09,"h":75.15,"l":74.95,"n":1091,"o":74.98,"t":"2026-09-28T19:15:00Z","v":37379,"vw":75.052727},{"c":74.98,"h":75.1,"l":74.915,"n":1305,"o":75.095,"t":"2026-09-28T19:30:00Z","v":49192,"vw":74.987139},{"c":74.9,"h":75.13,"l":74.66,"n":3013,"o":75.025,"t":"2026-09-28T19:45:00Z","v":145159,"vw":74.882298},{"c":74.87,"h":74.87,"l":74.87,"n":36,"o":74.87,"t":"2026-09-28T20:00:00Z","v":201389,"vw":74.87},{"c":74.65,"h":74.65,"l":73.96,"n":122,"o":73.96,"t":"2026-09-29T13:30:00Z","v":5874,"vw":74.132588},{"c":74.42,"h":75.11,"l":74.42,"n":220,"o":74.79,"t":"2026-09-29T13:45:00Z","v":5443,"vw":74.8085},{"c":74.71,"h":74.845,"l":74.48,"n":318,"o":74.67,"t":"2026-09-29T14:00:00Z","v":10516,"vw":74.662033},{"c":74.37,"h":74.755,"l":74.315,"n":583,"o":74.71,"t":"2026-09-29T14:15:00Z","v":36426,"vw":74.543868},{"c":73.99,"h":74.54,"l":73.8,"n":698,"o":74.37,"t":"2026-09-29T14:30:00Z","v":49205,"vw":74.161174},{"c":73.98,"h":74.03,"l":73.61,"n":583,"o":73.925,"t":"2026-09-29T14:45:00Z","v":25028,"vw":73.858013},{"c":73.495,"h":73.955,"l":73.455,"n":395,"o":73.955,"t":"2026-09-29T15:00:00Z","v":16207,"vw":73.684873},{"c":73.57,"h":73.645,"l":73.43,"n":407,"o":73.57,"t":"2026-09-29T15:15:00Z","v":15446,"vw":73.572229},{"c":73.57,"h":73.57,"l":73.47,"n":200,"o":73.501,"t":"2026-09-29T15:30:00Z","v":5752,"vw":73.53102},{"c":73.2,"h":73.64,"l":73.2,"n":344,"o":73.6,"t":"2026-09-29T15:45:00Z","v":11312,"vw":73.410611},{"c":73.34,"h":73.34,"l":73.24,"n":150,"o":73.26,"t":"2026-09-29T16:00:00Z","v":4297,"vw":73.264565},{"c":73.47,"h":73.47,"l":73.31,"n":323,"o":73.34,"t":"2026-09-29T16:15:00Z","v":9810,"vw":73.380179},{"c":73.25,"h":73.49,"l":73.25,"n":283,"o":73.47,"t":"2026-09-29T16:30:00Z","v":7585,"vw":73.405569},{"c":73.13,"h":73.215,"l":73.05,"n":292,"o":73.215,"t":"2026-09-29T16:45:00Z","v":10914,"vw":73.165279},{"c":73.215,"h":73.26,"l":73.067,"n":317,"o":73.1,"t":"2026-09-29T17:00:00Z","v":9250,"vw":73.14837},{"c":73,"h":73.27,"l":73,"n":348,"o":73.27,"t":"2026-09-29T17:15:00Z","v":8769,"vw":73.102329},{"c":73.225,"h":73.235,"l":73.055,"n":361,"o":73.07,"t":"2026-09-29T17:30:00Z","v":7165,"vw":73.137063},{"c":73.26,"h":73.28,"l":73.15,"n":286,"o":73.23,"t":"2026-09-29T17:45:00Z","v":8108,"vw":73.218556},{"c":73.085,"h":73.27,"l":73.04,"n":654,"o":73.225,"t":"2026-09-29T18:00:00Z","v":38401,"vw":73.17077},{"c":72.925,"h":73.185,"l":72.84,"n":836,"o":73.075,"t":"2026-09-29T18:15:00Z","v":39019,"vw":72.959099},{"c":72.9,"h":73.075,"l":72.79,"n":619,"o":73,"t":"2026-09-29T18:30:00Z","v":18262,"vw":72.952278},{"c":72.92,"h":72.96,"l":72.67,"n":751,"o":72.82,"t":"2026-09-29T18:45:00Z","v":34074,"vw":72.801449},{"c":72.725,"h":72.98,"l":72.71,"n":724,"o":72.96,"t":"2026-09-29T19:00:00Z","v":24043,"vw":72.793882},{"c":72.91,"h":73.02,"l":72.7,"n":965,"o":72.75,"t":"2026-09-29T19:15:00Z","v":30360,"vw":72.869285},{"c":73.09,"h":73.1,"l":72.72,"n":1237,"o":72.91,"t":"2026-09-29T19:30:00Z","v":41001,"vw":73.001831},{"c":73.42,"h":73.57,"l":72.95,"n":3250,"o":73.09,"t":"2026-09-29T19:45:00Z","v":148166,"vw":73.353833},{"c":73.43,"h":73.43,"l":73.43,"n":32,"o":73.43,"t":"2026-09-29T20:00:00Z","v":158034,"vw":73.43},{"c":73.39,"h":73.6,"l":73.205,"n":177,"o":73.53,"t":"2026-09-30T13:30:00Z","v":9331,"vw":73.514501},{"c":73.41,"h":73.69,"l":73.355,"n":404,"o":73.47,"t":"2026-09-30T13:45:00Z","v":14040,"vw":73.570545},{"c":73.53,"h":73.76,"l":73.34,"n":462,"o":73.34,"t":"2026-09-30T14:00:00Z","v":31052,"vw":73.462613},{"c":73.37,"h":73.64,"l":73.37,"n":219,"o":73.455,"t":"2026-09-30T14:15:00Z","v":5637,"vw":73.482214},{"c":73.59,"h":73.61,"l":73.3101,"n":233,"o":73.38,"t":"2026-09-30T14:30:00Z","v":7116,"vw":73.498501},{"c":73.1501,"h":73.55,"l":73.1501,"n":170,"o":73.51,"t":"2026-09-30T14:45:00Z","v":4545,"vw":73.368503},{"c":72.9,"h":73.22,"l":72.9,"n":196,"o":73.2,"t":"2026-09-30T15:00:00Z","v":5101,"vw":73.088514},{"c":72.705,"h":72.95,"l":72.69,"n":210,"o":72.885,"t":"2026-09-30T15:15:00Z","v":8100,"vw":72.823072},{"c":72.71,"h":72.795,"l":72.65,"n":112,"o":72.79,"t":"2026-09-30T15:30:00Z","v":2766,"vw":72.7366},{"c":72.77,"h":72.77,"l":72.665,"n":210,"o":72.75,"t":"2026-09-30T15:45:00Z","v":3406,"vw":72.730351},{"c":73,"h":73.005,"l":72.785,"n":466,"o":72.87,"t":"2026-09-30T16:00:00Z","v":27310,"vw":72.906313},{"c":73.15,"h":73.15,"l":73.045,"n":127,"o":73.07,"t":"2026-09-30T16:15:00Z","v":3579,"vw":73.101692},{"c":73.05,"h":73.155,"l":73.005,"n":289,"o":73.1,"t":"2026-09-30T16:30:00Z","v":10851,"vw":73.066087},{"c":73.1,"h":73.14,"l":73.03,"n":113,"o":73.03,"t":"2026-09-30T16:45:00Z","v":2857,"vw":73.10337},{"c":72.93,"h":73.145,"l":72.9,"n":272,"o":73.145,"t":"2026-09-30T17:00:00Z","v":10362,"vw":72.996913},{"c":72.9943,"h":73.13,"l":72.88,"n":320,"o":72.99,"t":"2026-09-30T17:15:00Z","v":15202,"vw":72.987407},{"c":73.11,"h":73.135,"l":73,"n":208,"o":73.025,"t":"2026-09-30T17:30:00Z","v":7548,"vw":73.073864},{"c":72.965,"h":73.08,"l":72.865,"n":502,"o":73.08,"t":"2026-09-30T17:45:00Z","v":25475,"vw":72.961219},{"c":72.895,"h":73.09,"l":72.895,"n":294,"o":73,"t":"2026-09-30T18:00:00Z","v":14219,"vw":73.019883},{"c":72.8,"h":72.975,"l":72.8,"n":315,"o":72.92,"t":"2026-09-30T18:15:00Z","v":11895,"vw":72.91516},{"c":72.95,"h":72.98,"l":72.71,"n":439,"o":72.735,"t":"2026-09-30T18:30:00Z","v":18337,"vw":72.833651},{"c":73.27,"h":73.29,"l":72.93,"n":515,"o":72.99,"t":"2026-09-30T18:45:00Z","v":22181,"vw":73.155417},{"c":73.165,"h":73.38,"l":73.06,"n":549,"o":73.26,"t":"2026-09-30T19:00:00Z","v":20190,"vw":73.213417},{"c":73.31,"h":73.38,"l":73.04,"n":858,"o":73.1,"t":"2026-09-30T19:15:00Z","v":40572,"vw":73.162193},{"c":73.33,"h":73.37,"l":73.12,"n":977,"o":73.23,"t":"2026-09-30T19:30:00Z","v":47973,"vw":73.255242},{"c":72.86,"h":73.33,"l":72.85,"n":3216,"o":73.33,"t":"2026-09-30T19:45:00Z","v":184155,"vw":73.024657},{"c":72.85,"h":72.88,"l":72.85,"n":37,"o":72.88,"t":"2026-09-30T20:00:00Z","v":214801,"vw":72.850028},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-01T11:00:00Z","v":270,"vw":72.61},{"c":72.61,"h":72.61,"l":72.61,"n":4,"o":72.61,"t":"2026-10-01T11:15:00Z","v":233,"vw":72.61},{"c":72.41,"h":73.03,"l":72.41,"n":202,"o":72.49,"t":"2026-10-01T13:30:00Z","v":9118,"vw":72.587529},{"c":72.32,"h":72.81,"l":72.32,"n":297,"o":72.58,"t":"2026-10-01T13:45:00Z","v":9079,"vw":72.585417},{"c":72.235,"h":72.34,"l":72.01,"n":298,"o":72.23,"t":"2026-10-01T14:00:00Z","v":9502,"vw":72.237984},{"c":72.345,"h":72.64,"l":72.345,"n":315,"o":72.35,"t":"2026-10-01T14:15:00Z","v":10216,"vw":72.426925},{"c":72.135,"h":72.31,"l":72.1125,"n":306,"o":72.295,"t":"2026-10-01T14:30:00Z","v":14879,"vw":72.219474},{"c":72.045,"h":72.28,"l":71.7621,"n":341,"o":72.2,"t":"2026-10-01T14:45:00Z","v":15579,"vw":72.049127},{"c":71.775,"h":72,"l":71.765,"n":325,"o":71.985,"t":"2026-10-01T15:00:00Z","v":11890,"vw":71.81156},{"c":71.6,"h":71.9,"l":71.46,"n":446,"o":71.8,"t":"2026-10-01T15:15:00Z","v":12502,"vw":71.680426},{"c":71.6375,"h":71.88,"l":71.45,"n":474,"o":71.62,"t":"2026-10-01T15:30:00Z","v":17347,"vw":71.634326},{"c":71.8,"h":71.93,"l":71.61,"n":392,"o":71.615,"t":"2026-10-01T15:45:00Z","v":15333,"vw":71.806594},{"c":71.72,"h":71.8,"l":71.72,"n":202,"o":71.79,"t":"2026-10-01T16:00:00Z","v":5858,"vw":71.75174},{"c":71.775,"h":71.87,"l":71.7,"n":350,"o":71.715,"t":"2026-10-01T16:15:00Z","v":14204,"vw":71.767034},{"c":71.925,"h":72.01,"l":71.76,"n":365,"o":71.795,"t":"2026-10-01T16:30:00Z","v":13539,"vw":71.860773},{"c":71.855,"h":71.95,"l":71.83,"n":183,"o":71.925,"t":"2026-10-01T16:45:00Z","v":6786,"vw":71.884665},{"c":71.95,"h":72.03,"l":71.86,"n":349,"o":71.86,"t":"2026-10-01T17:00:00Z","v":12473,"vw":71.930677},{"c":71.995,"h":72.06,"l":71.8,"n":274,"o":71.84,"t":"2026-10-01T17:15:00Z","v":10425,"vw":71.968575},{"c":72.15,"h":72.165,"l":71.915,"n":370,"o":72.02,"t":"2026-10-01T17:30:00Z","v":10467,"vw":72.032319},{"c":72.19,"h":72.19,"l":71.941,"n":421,"o":72.12,"t":"2026-10-01T17:45:00Z","v":17514,"vw":72.060446},{"c":72.27,"h":72.32,"l":72.2,"n":471,"o":72.2,"t":"2026-10-01T18:00:00Z","v":18462,"vw":72.265162},{"c":72.67,"h":72.89,"l":72.26,"n":659,"o":72.265,"t":"2026-10-01T18:15:00Z","v":20023,"vw":72.655534},{"c":72.655,"h":72.785,"l":72.62,"n":236,"o":72.64,"t":"2026-10-01T18:30:00Z","v":5878,"vw":72.662751},{"c":72.59,"h":72.65,"l":72.57,"n":312,"o":72.61,"t":"2026-10-01T18:45:00Z","v":6669,"vw":72.610882},{"c":72.81,"h":72.825,"l":72.455,"n":713,"o":72.59,"t":"2026-10-01T19:00:00Z","v":23684,"vw":72.594984},{"c":72.55,"h":72.82,"l":72.49,"n":674,"o":72.79,"t":"2026-10-01T19:15:00Z","v":18970,"vw":72.677766},{"c":72.56,"h":72.74,"l":72.5,"n":1108,"o":72.55,"t":"2026-10-01T19:30:00Z","v":41264,"vw":72.612248},{"c":72.87,"h":72.985,"l":72.58,"n":2976,"o":72.58,"t":"2026-10-01T19:45:00Z","v":132463,"vw":72.850446},{"c":72.83,"h":72.83,"l":72.83,"n":22,"o":72.83,"t":"2026-10-01T20:00:00Z","v":170541,"vw":72.83},{"c":72.83,"h":72.83,"l":72.83,"n":1,"o":72.83,"t":"2026-10-01T20:15:00Z","v":3652,"vw":72.83},{"c":72.865,"h":72.91,"l":72.3725,"n":176,"o":72.83,"t":"2026-10-02T13:30:00Z","v":29608,"vw":72.790181},{"c":72.5,"h":73.2548,"l":72.5,"n":487,"o":73.19,"t":"2026-10-02T13:45:00Z","v":44153,"vw":72.696911},{"c":73.195,"h":73.27,"l":72.415,"n":261,"o":72.415,"t":"2026-10-02T14:00:00Z","v":11581,"vw":73.089645},{"c":73.305,"h":73.6001,"l":73.21,"n":314,"o":73.26,"t":"2026-10-02T14:15:00Z","v":12496,"vw":73.46664},{"c":73.46,"h":73.54,"l":73.33,"n":181,"o":73.405,"t":"2026-10-02T14:30:00Z","v":7774,"vw":73.428574},{"c":72.975,"h":73.56,"l":72.975,"n":384,"o":73.56,"t":"2026-10-02T14:45:00Z","v":35986,"vw":73.402379},{"c":72.52,"h":72.94,"l":72.52,"n":250,"o":72.94,"t":"2026-10-02T15:00:00Z","v":7080,"vw":72.655025},{"c":72.4225,"h":72.5,"l":72.2804,"n":242,"o":72.5,"t":"2026-10-02T15:15:00Z","v":6074,"vw":72.413178},{"c":72.43,"h":72.54,"l":72.36,"n":396,"o":72.49,"t":"2026-10-02T15:30:00Z","v":10505,"vw":72.465539},{"c":72.57,"h":72.57,"l":72.36,"n":327,"o":72.4325,"t":"2026-10-02T15:45:00Z","v":8735,"vw":72.474297},{"c":72.5,"h":72.665,"l":72.47,"n":263,"o":72.58,"t":"2026-10-02T16:00:00Z","v":7875,"vw":72.564141},{"c":72.29,"h":72.57,"l":72.26,"n":280,"o":72.5,"t":"2026-10-02T16:15:00Z","v":5710,"vw":72.447714},{"c":72.45,"h":72.45,"l":72.21,"n":376,"o":72.35,"t":"2026-10-02T16:30:00Z","v":15391,"vw":72.320633},{"c":72.44,"h":72.555,"l":72.44,"n":200,"o":72.47,"t":"2026-10-02T16:45:00Z","v":3864,"vw":72.479121},{"c":72.71,"h":72.75,"l":72.47,"n":183,"o":72.47,"t":"2026-10-02T17:00:00Z","v":4621,"vw":72.595147},{"c":72.65,"h":72.785,"l":72.64,"n":303,"o":72.785,"t":"2026-10-02T17:15:00Z","v":12522,"vw":72.698726},{"c":72.565,"h":72.6799,"l":72.515,"n":400,"o":72.63,"t":"2026-10-02T17:30:00Z","v":8944,"vw":72.604781},{"c":72.7142,"h":72.7142,"l":72.565,"n":453,"o":72.57,"t":"2026-10-02T17:45:00Z","v":12082,"vw":72.645258},{"c":72.76,"h":72.86,"l":72.74,"n":435,"o":72.755,"t":"2026-10-02T18:00:00Z","v":13305,"vw":72.807941},{"c":72.71,"h":72.76,"l":72.56,"n":495,"o":72.76,"t":"2026-10-02T18:15:00Z","v":28300,"vw":72.612819},{"c":72.87,"h":72.9,"l":72.67,"n":401,"o":72.725,"t":"2026-10-02T18:30:00Z","v":9864,"vw":72.75432},{"c":73.09,"h":73.145,"l":72.885,"n":602,"o":72.91,"t":"2026-10-02T18:45:00Z","v":13739,"vw":73.022202},{"c":72.82,"h":73.13,"l":72.81,"n":788,"o":73.11,"t":"2026-10-02T19:00:00Z","v":44209,"vw":73.015261},{"c":72.64,"h":72.93,"l":72.61,"n":674,"o":72.82,"t":"2026-10-02T19:15:00Z","v":28983,"vw":72.778831},{"c":72.75,"h":72.83,"l":72.56,"n":1041,"o":72.645,"t":"2026-10-02T19:30:00Z","v":37528,"vw":72.650659},{"c":72.58,"h":72.81,"l":72.5,"n":2955,"o":72.715,"t":"2026-10-02T19:45:00Z","v":128427,"vw":72.66296},{"c":72.56,"h":72.56,"l":72.56,"n":28,"o":72.56,"t":"2026-10-02T20:00:00Z","v":152895,"vw":72.56},{"c":72.43,"h":72.72,"l":72.31,"n":234,"o":72.44,"t":"2026-10-05T13:30:00Z","v":18397,"vw":72.441696},{"c":72.43,"h":72.55,"l":72.17,"n":315,"o":72.33,"t":"2026-10-05T13:45:00Z","v":22277,"vw":72.239366},{"c":73.365,"h":73.395,"l":72.35,"n":319,"o":72.36,"t":"2026-10-05T14:00:00Z","v":32344,"vw":72.658292},{"c":73.16,"h":73.47,"l":73.08,"n":344,"o":73.35,"t":"2026-10-05T14:15:00Z","v":17577,"vw":73.355122},{"c":72.95,"h":73.345,"l":72.91,"n":369,"o":73.15,"t":"2026-10-05T14:30:00Z","v":22298,"vw":73.179034},{"c":72.27,"h":72.945,"l":72.23,"n":363,"o":72.94,"t":"2026-10-05T14:45:00Z","v":32351,"vw":72.637911},{"c":72.27,"h":72.35,"l":72.11,"n":367,"o":72.27,"t":"2026-10-05T15:00:00Z","v":11897,"vw":72.186265},{"c":72.31,"h":72.38,"l":72.235,"n":262,"o":72.25,"t":"2026-10-05T15:15:00Z","v":11095,"vw":72.31847},{"c":72.65,"h":72.66,"l":72.39,"n":386,"o":72.39,"t":"2026-10-05T15:30:00Z","v":22548,"vw":72.530862},{"c":72.7625,"h":72.8999,"l":72.58,"n":250,"o":72.655,"t":"2026-10-05T15:45:00Z","v":6556,"vw":72.70917},{"c":72.52,"h":72.93,"l":72.51,"n":361,"o":72.6814,"t":"2026-10-05T16:00:00Z","v":16233,"vw":72.767722},{"c":72.51,"h":72.58,"l":72.305,"n":300,"o":72.58,"t":"2026-10-05T16:15:00Z","v":15599,"vw":72.477864},{"c":72.845,"h":72.845,"l":72.53,"n":242,"o":72.53,"t":"2026-10-05T16:30:00Z","v":6293,"vw":72.689011},{"c":72.83,"h":72.85,"l":72.76,"n":124,"o":72.85,"t":"2026-10-05T16:45:00Z","v":2799,"vw":72.790208},{"c":72.75,"h":72.84,"l":72.74,"n":216,"o":72.7875,"t":"2026-10-05T17:00:00Z","v":5997,"vw":72.791971},{"c":72.75,"h":72.86,"l":72.7,"n":473,"o":72.75,"t":"2026-10-05T17:15:00Z","v":17690,"vw":72.779282},{"c":72.565,"h":72.7725,"l":72.52,"n":484,"o":72.76,"t":"2026-10-05T17:30:00Z","v":22746,"vw":72.642075},{"c":72.775,"h":72.775,"l":72.48,"n":357,"o":72.54,"t":"2026-10-05T17:45:00Z","v":12568,"vw":72.633821},{"c":72.53,"h":72.92,"l":72.53,"n":381,"o":72.86,"t":"2026-10-05T18:00:00Z","v":11303,"vw":72.828707},{"c":72.4901,"h":72.53,"l":72.4,"n":501,"o":72.5,"t":"2026-10-05T18:15:00Z","v":17516,"vw":72.465006},{"c":72.345,"h":72.49,"l":72.23,"n":456,"o":72.49,"t":"2026-10-05T18:30:00Z","v":15985,"vw":72.373318},{"c":72.465,"h":72.48,"l":72.215,"n":550,"o":72.3,"t":"2026-10-05T18:45:00Z","v":18696,"vw":72.369387},{"c":72.33,"h":72.53,"l":72.245,"n":659,"o":72.49,"t":"2026-10-05T19:00:00Z","v":22979,"vw":72.366171},{"c":72.59,"h":72.68,"l":72.265,"n":787,"o":72.33,"t":"2026-10-05T19:15:00Z","v":29617,"vw":72.482792},{"c":72.57,"h":72.74,"l":72.28,"n":1328,"o":72.54,"t":"2026-10-05T19:30:00Z","v":70919,"vw":72.59848},{"c":72.68,"h":72.745,"l":72.4,"n":2881,"o":72.54,"t":"2026-10-05T19:45:00Z","v":141405,"vw":72.595189},{"c":72.68,"h":72.68,"l":72.68,"n":40,"o":72.68,"t":"2026-10-05T20:00:00Z","v":235211,"vw":72.68},{"c":72.93,"h":73.18,"l":72.86,"n":106,"o":73.15,"t":"2026-10-06T13:30:00Z","v":7481,"vw":73.118714},{"c":73.265,"h":73.27,"l":72.9988,"n":227,"o":73.035,"t":"2026-10-06T13:45:00Z","v":5578,"vw":73.148084},{"c":73.45,"h":73.8,"l":73.21,"n":350,"o":73.21,"t":"2026-10-06T14:00:00Z","v":11445,"vw":73.62529},{"c":73.52,"h":73.58,"l":73.315,"n":349,"o":73.415,"t":"2026-10-06T14:15:00Z","v":10672,"vw":73.482792},{"c":73.43,"h":73.705,"l":73.38,"n":263,"o":73.55,"t":"2026-10-06T14:30:00Z","v":9435,"vw":73.541228},{"c":73.72,"h":73.78,"l":73.49,"n":370,"o":73.59,"t":"2026-10-06T14:45:00Z","v":14831,"vw":73.670955},{"c":73.675,"h":74.02,"l":73.58,"n":340,"o":73.75,"t":"2026-10-06T15:00:00Z","v":11068,"vw":73.804092},{"c":73.69,"h":73.72,"l":73.53,"n":329,"o":73.72,"t":"2026-10-06T15:15:00Z","v":7629,"vw":73.635021},{"c":73.605,"h":73.71,"l":73.525,"n":299,"o":73.69,"t":"2026-10-06T15:30:00Z","v":7056,"vw":73.615418},{"c":73.75,"h":73.75,"l":73.54,"n":281,"o":73.56,"t":"2026-10-06T15:45:00Z","v":5958,"vw":73.662411},{"c":73.75,"h":73.8799,"l":73.67,"n":335,"o":73.74,"t":"2026-10-06T16:00:00Z","v":8192,"vw":73.788708},{"c":73.74,"h":73.81,"l":73.69,"n":263,"o":73.73,"t":"2026-10-06T16:15:00Z","v":7578,"vw":73.745976},{"c":73.68,"h":73.82,"l":73.655,"n":217,"o":73.72,"t":"2026-10-06T16:30:00Z","v":6295,"vw":73.756501},{"c":73.53,"h":73.69,"l":73.5,"n":217,"o":73.69,"t":"2026-10-06T16:45:00Z","v":4406,"vw":73.587056},{"c":73.23,"h":73.52,"l":73.23,"n":241,"o":73.51,"t":"2026-10-06T17:00:00Z","v":6936,"vw":73.45616},{"c":73.11,"h":73.225,"l":73.065,"n":187,"o":73.225,"t":"2026-10-06T17:15:00Z","v":5104,"vw":73.125102},{"c":73.11,"h":73.11,"l":72.92,"n":274,"o":72.975,"t":"2026-10-06T17:30:00Z","v":6762,"vw":73.0104},{"c":73.045,"h":73.18,"l":73.045,"n":289,"o":73.08,"t":"2026-10-06T17:45:00Z","v":8233,"vw":73.116781},{"c":72.99,"h":73.1,"l":72.89,"n":445,"o":73.045,"t":"2026-10-06T18:00:00Z","v":13648,"vw":73.017164},{"c":73.07,"h":73.08,"l":72.9045,"n":364,"o":73.01,"t":"2026-10-06T18:15:00Z","v":13335,"vw":72.9783},{"c":73.21,"h":73.25,"l":73.095,"n":372,"o":73.11,"t":"2026-10-06T18:30:00Z","v":13643,"vw":73.188679},{"c":73.305,"h":73.355,"l":73.1201,"n":345,"o":73.21,"t":"2026-10-06T18:45:00Z","v":11440,"vw":73.234193},{"c":73.29,"h":73.31,"l":73.175,"n":445,"o":73.31,"t":"2026-10-06T19:00:00Z","v":37647,"vw":73.243313},{"c":73.41,"h":73.5099,"l":73.29,"n":868,"o":73.29,"t":"2026-10-06T19:15:00Z","v":27850,"vw":73.418783},{"c":73.285,"h":73.485,"l":73.285,"n":1202,"o":73.4101,"t":"2026-10-06T19:30:00Z","v":46989,"vw":73.365168},{"c":73.34,"h":73.535,"l":73.17,"n":2666,"o":73.28,"t":"2026-10-06T19:45:00Z","v":106751,"vw":73.328222},{"c":73.32,"h":73.32,"l":73.32,"n":22,"o":73.32,"t":"2026-10-06T20:00:00Z","v":125418,"vw":73.32},{"c":73.98,"h":73.98,"l":73.98,"n":2,"o":73.98,"t":"2026-10-06T20:15:00Z","v":117,"vw":73.98},{"c":73.305,"h":73.44,"l":73.125,"n":102,"o":73.44,"t":"2026-10-07T13:30:00Z","v":7412,"vw":73.39261},{"c":72.455,"h":73.3,"l":72.4,"n":351,"o":73.3,"t":"2026-10-07T13:45:00Z","v":19580,"vw":73.00283},{"c":72.465,"h":72.6,"l":72.35,"n":424,"o":72.35,"t":"2026-10-07T14:00:00Z","v":21460,"vw":72.428752},{"c":72.23,"h":72.48,"l":72.16,"n":304,"o":72.38,"t":"2026-10-07T14:15:00Z","v":9292,"vw":72.291257},{"c":71.985,"h":72.34,"l":71.985,"n":253,"o":72.3,"t":"2026-10-07T14:30:00Z","v":9218,"vw":72.218297},{"c":71.975,"h":72.05,"l":71.91,"n":154,"o":71.91,"t":"2026-10-07T14:45:00Z","v":3803,"vw":71.975679},{"c":71.87,"h":71.975,"l":71.805,"n":286,"o":71.965,"t":"2026-10-07T15:00:00Z","v":9338,"vw":71.899957},{"c":71.575,"h":71.85,"l":71.57,"n":341,"o":71.85,"t":"2026-10-07T15:15:00Z","v":9067,"vw":71.698483},{"c":71.9,"h":72.22,"l":71.6301,"n":662,"o":71.64,"t":"2026-10-07T15:30:00Z","v":55702,"vw":72.079817},{"c":71.96,"h":71.98,"l":71.855,"n":167,"o":71.87,"t":"2026-10-07T15:45:00Z","v":11198,"vw":71.896936},{"c":71.88,"h":71.88,"l":71.815,"n":172,"o":71.88,"t":"2026-10-07T16:00:00Z","v":3961,"vw":71.847373},{"c":72.045,"h":72.05,"l":71.8,"n":329,"o":71.86,"t":"2026-10-07T16:15:00Z","v":9307,"vw":71.938722},{"c":71.975,"h":72.09,"l":71.89,"n":208,"o":72.035,"t":"2026-10-07T16:30:00Z","v":8689,"vw":72.028932},{"c":72.2,"h":72.235,"l":72.01,"n":283,"o":72.01,"t":"2026-10-07T16:45:00Z","v":14579,"vw":72.096496},{"c":72.245,"h":72.355,"l":72.12,"n":291,"o":72.18,"t":"2026-10-07T17:00:00Z","v":10506,"vw":72.243697},{"c":72.105,"h":72.245,"l":72.09,"n":344,"o":72.245,"t":"2026-10-07T17:15:00Z","v":10114,"vw":72.171001},{"c":72.245,"h":72.27,"l":72.07,"n":318,"o":72.11,"t":"2026-10-07T17:30:00Z","v":9730,"vw":72.142438},{"c":72.09,"h":72.245,"l":71.99,"n":340,"o":72.24,"t":"2026-10-07T17:45:00Z","v":15150,"vw":72.059624},{"c":72.1001,"h":72.185,"l":71.98,"n":628,"o":72.045,"t":"2026-10-07T18:00:00Z","v":22190,"vw":72.094268},{"c":72.19,"h":72.22,"l":72.03,"n":539,"o":72.155,"t":"2026-10-07T18:15:00Z","v":17042,"vw":72.118387},{"c":72.125,"h":72.23,"l":72.09,"n":434,"o":72.23,"t":"2026-10-07T18:30:00Z","v":10360,"vw":72.170014},{"c":72.17,"h":72.375,"l":72.125,"n":682,"o":72.125,"t":"2026-10-07T18:45:00Z","v":22035,"vw":72.262734},{"c":72.41,"h":72.5499,"l":72.255,"n":826,"o":72.255,"t":"2026-10-07T19:00:00Z","v":29878,"vw":72.415991},{"c":72.435,"h":72.525,"l":72.36,"n":868,"o":72.4,"t":"2026-10-07T19:15:00Z","v":17584,"vw":72.463947},{"c":72.43,"h":72.645,"l":72.425,"n":1093,"o":72.435,"t":"2026-10-07T19:30:00Z","v":25124,"vw":72.501128},{"c":72.54,"h":72.59,"l":72.29,"n":3019,"o":72.425,"t":"2026-10-07T19:45:00Z","v":115563,"vw":72.462485},{"c":72.54,"h":72.54,"l":72.5,"n":29,"o":72.5,"t":"2026-10-07T20:00:00Z","v":265822,"vw":72.539965},{"c":73.2073,"h":73.32,"l":72.62,"n":187,"o":72.95,"t":"2026-10-08T13:30:00Z","v":8154,"vw":72.94933},{"c":72.915,"h":73.155,"l":72.915,"n":136,"o":73.03,"t":"2026-10-08T13:45:00Z","v":4791,"vw":73.032398},{"c":73.405,"h":73.5,"l":72.8601,"n":409,"o":72.8601,"t":"2026-10-08T14:00:00Z","v":18903,"vw":73.294862},{"c":73.74,"h":73.74,"l":73.2001,"n":818,"o":73.405,"t":"2026-10-08T14:15:00Z","v":38367,"vw":73.450151},{"c":73.745,"h":73.84,"l":73.72,"n":271,"o":73.74,"t":"2026-10-08T14:30:00Z","v":6784,"vw":73.752479},{"c":74.05,"h":74.08,"l":73.8,"n":430,"o":73.85,"t":"2026-10-08T14:45:00Z","v":19112,"vw":73.976478},{"c":73.911,"h":74.08,"l":73.911,"n":566,"o":74.045,"t":"2026-10-08T15:00:00Z","v":16812,"vw":74.023354},{"c":73.74,"h":73.88,"l":73.6501,"n":467,"o":73.835,"t":"2026-10-08T15:15:00Z","v":25721,"vw":73.729021},{"c":73.62,"h":73.77,"l":73.55,"n":370,"o":73.77,"t":"2026-10-08T15:30:00Z","v":13460,"vw":73.682309},{"c":73.26,"h":73.575,"l":73.26,"n":228,"o":73.575,"t":"2026-10-08T15:45:00Z","v":6257,"vw":73.397883},{"c":73.23,"h":73.44,"l":73.23,"n":329,"o":73.305,"t":"2026-10-08T16:00:00Z","v":9778,"vw":73.374067},{"c":73.09,"h":73.49,"l":73.09,"n":315,"o":73.25,"t":"2026-10-08T16:15:00Z","v":8855,"vw":73.310989},{"c":73.26,"h":73.26,"l":73.02,"n":275,"o":73.1,"t":"2026-10-08T16:30:00Z","v":6416,"vw":73.097575},{"c":73.82,"h":73.82,"l":73.2,"n":363,"o":73.23,"t":"2026-10-08T16:45:00Z","v":15963,"vw":73.561735},{"c":73.61,"h":73.8,"l":73.56,"n":431,"o":73.69,"t":"2026-10-08T17:00:00Z","v":16837,"vw":73.681187},{"c":73.81,"h":73.88,"l":73.57,"n":571,"o":73.57,"t":"2026-10-08T17:15:00Z","v":21460,"vw":73.730126},{"c":73.915,"h":73.915,"l":73.53,"n":388,"o":73.73,"t":"2026-10-08T17:30:00Z","v":10653,"vw":73.686169},{"c":74.0106,"h":74.0106,"l":73.72,"n":408,"o":73.915,"t":"2026-10-08T17:45:00Z","v":13699,"vw":73.914916},{"c":74.09,"h":74.14,"l":73.915,"n":360,"o":74,"t":"2026-10-08T18:00:00Z","v":11218,"vw":74.038833},{"c":73.65,"h":74.05,"l":73.65,"n":361,"o":74.05,"t":"2026-10-08T18:15:00Z","v":10458,"vw":73.853407},{"c":73.975,"h":73.975,"l":73.685,"n":342,"o":73.71,"t":"2026-10-08T18:30:00Z","v":11171,"vw":73.821802},{"c":74.05,"h":74.27,"l":73.985,"n":385,"o":73.995,"t":"2026-10-08T18:45:00Z","v":14277,"vw":74.077085},{"c":74.22,"h":74.31,"l":74.03,"n":634,"o":74.04,"t":"2026-10-08T19:00:00Z","v":16514,"vw":74.220531},{"c":73.825,"h":74.195,"l":73.79,"n":874,"o":74.195,"t":"2026-10-08T19:15:00Z","v":17334,"vw":74.09838},{"c":73.97,"h":74.06,"l":73.875,"n":1077,"o":73.88,"t":"2026-10-08T19:30:00Z","v":23866,"vw":73.974496},{"c":74.19,"h":74.22,"l":73.91,"n":2985,"o":74.02,"t":"2026-10-08T19:45:00Z","v":95394,"vw":74.122243},{"c":74.23,"h":74.23,"l":74.23,"n":35,"o":74.23,"t":"2026-10-08T20:00:00Z","v":110848,"vw":74.23},{"c":74.12,"h":74.4,"l":73.52,"n":92,"o":73.98,"t":"2026-10-09T13:30:00Z","v":7694,"vw":73.946045},{"c":73.81,"h":74.185,"l":73.62,"n":138,"o":74.185,"t":"2026-10-09T13:45:00Z","v":5374,"vw":73.927783},{"c":73.95,"h":73.99,"l":73.775,"n":96,"o":73.775,"t":"2026-10-09T14:00:00Z","v":4180,"vw":73.909285},{"c":74.3,"h":74.4,"l":74.09,"n":267,"o":74.175,"t":"2026-10-09T14:15:00Z","v":12520,"vw":74.196232},{"c":74.585,"h":74.585,"l":74.21,"n":201,"o":74.31,"t":"2026-10-09T14:30:00Z","v":7114,"vw":74.350177},{"c":74.4201,"h":74.76,"l":74.4201,"n":232,"o":74.65,"t":"2026-10-09T14:45:00Z","v":8246,"vw":74.675078},{"c":74.75,"h":74.755,"l":74.55,"n":144,"o":74.55,"t":"2026-10-09T15:00:00Z","v":5155,"vw":74.710275},{"c":74.65,"h":74.82,"l":74.65,"n":247,"o":74.82,"t":"2026-10-09T15:15:00Z","v":7405,"vw":74.736545},{"c":74.595,"h":74.69,"l":74.59,"n":141,"o":74.64,"t":"2026-10-09T15:30:00Z","v":4796,"vw":74.645249},{"c":74.505,"h":74.64,"l":74.5,"n":301,"o":74.57,"t":"2026-10-09T15:45:00Z","v":9832,"vw":74.578364},{"c":74.37,"h":74.505,"l":74.31,"n":205,"o":74.505,"t":"2026-10-09T16:00:00Z","v":10776,"vw":74.401745},{"c":74.27,"h":74.45,"l":74.26,"n":110,"o":74.42,"t":"2026-10-09T16:15:00Z","v":3482,"vw":74.3636},{"c":74.72,"h":74.72,"l":74.17,"n":421,"o":74.275,"t":"2026-10-09T16:30:00Z","v":28279,"vw":74.299984},{"c":74.76,"h":74.83,"l":74.48,"n":258,"o":74.66,"t":"2026-10-09T16:45:00Z","v":9224,"vw":74.636404},{"c":74.5,"h":74.75,"l":74.5,"n":173,"o":74.745,"t":"2026-10-09T17:00:00Z","v":6472,"vw":74.624326},{"c":74.11,"h":74.51,"l":74.105,"n":424,"o":74.445,"t":"2026-10-09T17:15:00Z","v":16700,"vw":74.325887},{"c":74.15,"h":74.26,"l":74.09,"n":394,"o":74.13,"t":"2026-10-09T17:30:00Z","v":14826,"vw":74.149856},{"c":74.31,"h":74.36,"l":74.15,"n":349,"o":74.15,"t":"2026-10-09T17:45:00Z","v":11160,"vw":74.279025},{"c":74.4625,"h":74.48,"l":74.325,"n":311,"o":74.34,"t":"2026-10-09T18:00:00Z","v":12341,"vw":74.433171},{"c":74.625,"h":74.735,"l":74.39,"n":492,"o":74.43,"t":"2026-10-09T18:15:00Z","v":12793,"vw":74.536414},{"c":74.785,"h":74.85,"l":74.59,"n":290,"o":74.6,"t":"2026-10-09T18:30:00Z","v":12107,"vw":74.716968},{"c":75.215,"h":75.23,"l":74.75,"n":742,"o":74.785,"t":"2026-10-09T18:45:00Z","v":26464,"vw":74.991642},{"c":75.18,"h":75.32,"l":75.15,"n":546,"o":75.165,"t":"2026-10-09T19:00:00Z","v":20705,"vw":75.210814},{"c":74.89,"h":75.195,"l":74.765,"n":1025,"o":75.18,"t":"2026-10-09T19:15:00Z","v":29185,"vw":74.924259},{"c":74.805,"h":75,"l":74.805,"n":1247,"o":74.89,"t":"2026-10-09T19:30:00Z","v":31000,"vw":74.932214},{"c":74.83,"h":74.92,"l":74.715,"n":2835,"o":74.81,"t":"2026-10-09T19:45:00Z","v":112869,"vw":74.806968},{"c":74.82,"h":74.82,"l":74.82,"n":31,"o":74.82,"t":"2026-10-09T20:00:00Z","v":134762,"vw":74.82},{"c":75.56,"h":75.56,"l":74.8,"n":111,"o":75.03,"t":"2026-10-12T13:30:00Z","v":12254,"vw":75.066727},{"c":75.225,"h":75.5,"l":75.1475,"n":107,"o":75.19,"t":"2026-10-12T13:45:00Z","v":6056,"vw":75.247004},{"c":76.4,"h":76.5,"l":75.46,"n":322,"o":75.46,"t":"2026-10-12T14:00:00Z","v":16822,"vw":76.104673},{"c":76.495,"h":76.54,"l":76.14,"n":330,"o":76.4,"t":"2026-10-12T14:15:00Z","v":18489,"vw":76.374164},{"c":76.43,"h":76.69,"l":76.43,"n":333,"o":76.43,"t":"2026-10-12T14:30:00Z","v":11519,"vw":76.531195},{"c":76.34,"h":76.64,"l":76.32,"n":216,"o":76.58,"t":"2026-10-12T14:45:00Z","v":6125,"vw":76.465089},{"c":76.9,"h":76.98,"l":76.41,"n":475,"o":76.41,"t":"2026-10-12T15:00:00Z","v":14314,"vw":76.746222},{"c":76.67,"h":76.89,"l":76.6,"n":265,"o":76.89,"t":"2026-10-12T15:15:00Z","v":8513,"vw":76.827961},{"c":76.55,"h":76.79,"l":76.54,"n":290,"o":76.65,"t":"2026-10-12T15:30:00Z","v":7118,"vw":76.655092},{"c":76.665,"h":76.69,"l":76.3501,"n":397,"o":76.52,"t":"2026-10-12T15:45:00Z","v":13831,"vw":76.488762},{"c":76.67,"h":76.67,"l":76.3401,"n":240,"o":76.63,"t":"2026-10-12T16:00:00Z","v":12570,"vw":76.45127},{"c":76.725,"h":76.92,"l":76.6,"n":450,"o":76.68,"t":"2026-10-12T16:15:00Z","v":22079,"vw":76.861145},{"c":76.515,"h":76.69,"l":76.4124,"n":280,"o":76.69,"t":"2026-10-12T16:30:00Z","v":13292,"vw":76.532002},{"c":76.565,"h":76.6,"l":76.47,"n":334,"o":76.515,"t":"2026-10-12T16:45:00Z","v":10434,"vw":76.559027},{"c":76.715,"h":76.73,"l":76.57,"n":308,"o":76.57,"t":"2026-10-12T17:00:00Z","v":7730,"vw":76.642748},{"c":76.78,"h":76.8,"l":76.63,"n":539,"o":76.6451,"t":"2026-10-12T17:15:00Z","v":14571,"vw":76.710391},{"c":76.8,"h":77.07,"l":76.79,"n":376,"o":76.79,"t":"2026-10-12T17:30:00Z","v":9755,"vw":76.883421},{"c":76.825,"h":76.87,"l":76.8,"n":226,"o":76.805,"t":"2026-10-12T17:45:00Z","v":6901,"vw":76.848472},{"c":76.985,"h":77.005,"l":76.82,"n":281,"o":76.82,"t":"2026-10-12T18:00:00Z","v":6331,"vw":76.929572},{"c":76.985,"h":77.045,"l":76.96,"n":318,"o":76.96,"t":"2026-10-12T18:15:00Z","v":8987,"vw":77.001716},{"c":77.1,"h":77.1,"l":76.92,"n":340,"o":77,"t":"2026-10-12T18:30:00Z","v":13358,"vw":77.006168},{"c":77.1,"h":77.21,"l":77.05,"n":466,"o":77.05,"t":"2026-10-12T18:45:00Z","v":13118,"vw":77.133556},{"c":77.095,"h":77.2199,"l":76.93,"n":636,"o":77.07,"t":"2026-10-12T19:00:00Z","v":15634,"vw":77.058392},{"c":76.96,"h":77.11,"l":76.875,"n":556,"o":77.105,"t":"2026-10-12T19:15:00Z","v":17049,"vw":76.990498},{"c":77.11,"h":77.125,"l":76.95,"n":1103,"o":76.99,"t":"2026-10-12T19:30:00Z","v":32950,"vw":77.039986},{"c":76.8,"h":77.19,"l":76.48,"n":2670,"o":77.15,"t":"2026-10-12T19:45:00Z","v":123777,"vw":76.749947},{"c":76.83,"h":76.83,"l":76.83,"n":47,"o":76.83,"t":"2026-10-12T20:00:00Z","v":196432,"vw":76.83},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-10-12T20:30:00Z","v":1566,"vw":76.83},{"c":77.29,"h":78.09,"l":77.13,"n":162,"o":77.5,"t":"2026-10-13T13:30:00Z","v":10217,"vw":77.57734},{"c":77.19,"h":77.64,"l":77.07,"n":351,"o":77.375,"t":"2026-10-13T13:45:00Z","v":11630,"vw":77.286544},{"c":76.885,"h":77.1375,"l":76.66,"n":308,"o":77.1375,"t":"2026-10-13T14:00:00Z","v":10811,"vw":76.913033},{"c":76.825,"h":77.06,"l":76.825,"n":158,"o":76.99,"t":"2026-10-13T14:15:00Z","v":3849,"vw":76.873664},{"c":77.07,"h":77.175,"l":76.7046,"n":227,"o":76.7046,"t":"2026-10-13T14:30:00Z","v":9593,"vw":77.00488},{"c":76.91,"h":77.035,"l":76.75,"n":224,"o":76.95,"t":"2026-10-13T14:45:00Z","v":10709,"vw":76.892558},{"c":76.815,"h":77,"l":76.815,"n":281,"o":76.9,"t":"2026-10-13T15:00:00Z","v":8559,"vw":76.939899},{"c":76.71,"h":76.8,"l":76.62,"n":180,"o":76.78,"t":"2026-10-13T15:15:00Z","v":5046,"vw":76.7207},{"c":76.655,"h":76.83,"l":76.64,"n":325,"o":76.68,"t":"2026-10-13T15:30:00Z","v":7914,"vw":76.724999},{"c":76.56,"h":76.655,"l":76.56,"n":271,"o":76.65,"t":"2026-10-13T15:45:00Z","v":6635,"vw":76.619883},{"c":76.725,"h":76.725,"l":76.5,"n":209,"o":76.55,"t":"2026-10-13T16:00:00Z","v":3777,"vw":76.560456},{"c":76.62,"h":76.7856,"l":76.62,"n":232,"o":76.7856,"t":"2026-10-13T16:15:00Z","v":8935,"vw":76.727455},{"c":76.485,"h":76.7799,"l":76.485,"n":366,"o":76.61,"t":"2026-10-13T16:30:00Z","v":15033,"vw":76.605819},{"c":76.33,"h":76.495,"l":76.29,"n":402,"o":76.43,"t":"2026-10-13T16:45:00Z","v":13686,"vw":76.40622},{"c":76.4,"h":76.56,"l":76.32,"n":590,"o":76.365,"t":"2026-10-13T17:00:00Z","v":14321,"vw":76.44499},{"c":76.37,"h":76.46,"l":76.34,"n":433,"o":76.38,"t":"2026-10-13T17:15:00Z","v":12524,"vw":76.375814},{"c":76.46,"h":76.53,"l":76.35,"n":522,"o":76.415,"t":"2026-10-13T17:30:00Z","v":16982,"vw":76.450596},{"c":76.545,"h":76.58,"l":76.505,"n":269,"o":76.53,"t":"2026-10-13T17:45:00Z","v":6206,"vw":76.54371},{"c":76.56,"h":76.6601,"l":76.44,"n":565,"o":76.55,"t":"2026-10-13T18:00:00Z","v":18263,"vw":76.551782},{"c":76.5375,"h":76.5375,"l":76.34,"n":488,"o":76.4601,"t":"2026-10-13T18:15:00Z","v":25854,"vw":76.483648},{"c":76.54,"h":76.61,"l":76.38,"n":355,"o":76.535,"t":"2026-10-13T18:30:00Z","v":9192,"vw":76.475967},{"c":76.65,"h":76.705,"l":76.52,"n":341,"o":76.55,"t":"2026-10-13T18:45:00Z","v":7779,"vw":76.64718},{"c":76.72,"h":76.75,"l":76.65,"n":502,"o":76.69,"t":"2026-10-13T19:00:00Z","v":16154,"vw":76.697075},{"c":76.64,"h":76.74,"l":76.54,"n":663,"o":76.74,"t":"2026-10-13T19:15:00Z","v":18119,"vw":76.609614},{"c":76.585,"h":76.625,"l":76.47,"n":861,"o":76.62,"t":"2026-10-13T19:30:00Z","v":26139,"vw":76.552225},{"c":76.98,"h":77.01,"l":76.555,"n":2469,"o":76.58,"t":"2026-10-13T19:45:00Z","v":100143,"vw":76.803204},{"c":76.94,"h":76.94,"l":76.94,"n":37,"o":76.94,"t":"2026-10-13T20:00:00Z","v":126259,"vw":76.94},{"c":77.33,"h":78.26,"l":77.33,"n":218,"o":77.73,"t":"2026-10-14T13:30:00Z","v":13135,"vw":77.706566},{"c":76.97,"h":77.47,"l":76.97,"n":151,"o":77.47,"t":"2026-10-14T13:45:00Z","v":4678,"vw":77.269597},{"c":77.445,"h":77.67,"l":76.86,"n":309,"o":76.885,"t":"2026-10-14T14:00:00Z","v":8874,"vw":77.280317},{"c":77.29,"h":77.51,"l":77.26,"n":424,"o":77.35,"t":"2026-10-14T14:15:00Z","v":16882,"vw":77.346171},{"c":77.59,"h":77.68,"l":77.27,"n":257,"o":77.28,"t":"2026-10-14T14:30:00Z","v":7798,"vw":77.439445},{"c":77.26,"h":77.59,"l":77.26,"n":473,"o":77.59,"t":"2026-10-14T14:45:00Z","v":13999,"vw":77.47142},{"c":77.46,"h":77.47,"l":77.195,"n":234,"o":77.25,"t":"2026-10-14T15:00:00Z","v":5662,"vw":77.311452},{"c":77.53,"h":77.65,"l":77.45,"n":212,"o":77.52,"t":"2026-10-14T15:15:00Z","v":5434,"vw":77.507672},{"c":77.54,"h":77.6,"l":77.505,"n":211,"o":77.52,"t":"2026-10-14T15:30:00Z","v":4117,"vw":77.565},{"c":77.485,"h":77.54,"l":77.41,"n":290,"o":77.5,"t":"2026-10-14T15:45:00Z","v":7134,"vw":77.482234},{"c":77.5,"h":77.55,"l":77.41,"n":256,"o":77.48,"t":"2026-10-14T16:00:00Z","v":6952,"vw":77.492256},{"c":77.57,"h":77.66,"l":77.405,"n":283,"o":77.5,"t":"2026-10-14T16:15:00Z","v":7351,"vw":77.484185},{"c":77.405,"h":77.62,"l":77.395,"n":295,"o":77.62,"t":"2026-10-14T16:30:00Z","v":8315,"vw":77.534026},{"c":77.48,"h":77.5,"l":77.39,"n":245,"o":77.395,"t":"2026-10-14T16:45:00Z","v":6018,"vw":77.438253},{"c":77.5525,"h":77.5525,"l":77.39,"n":272,"o":77.44,"t":"2026-10-14T17:00:00Z","v":9098,"vw":77.452365},{"c":77.8,"h":77.85,"l":77.56,"n":348,"o":77.58,"t":"2026-10-14T17:15:00Z","v":9869,"vw":77.729326},{"c":77.895,"h":78.035,"l":77.78,"n":354,"o":77.795,"t":"2026-10-14T17:30:00Z","v":10427,"vw":77.916484},{"c":77.835,"h":77.93,"l":77.79,"n":341,"o":77.895,"t":"2026-10-14T17:45:00Z","v":10451,"vw":77.840924},{"c":77.78,"h":77.87,"l":77.7575,"n":254,"o":77.84,"t":"2026-10-14T18:00:00Z","v":7041,"vw":77.819286},{"c":77.53,"h":77.935,"l":77.53,"n":460,"o":77.78,"t":"2026-10-14T18:15:00Z","v":14049,"vw":77.796924},{"c":77.61,"h":77.6866,"l":77.55,"n":374,"o":77.59,"t":"2026-10-14T18:30:00Z","v":16719,"vw":77.613775},{"c":77.49,"h":77.68,"l":77.36,"n":386,"o":77.61,"t":"2026-10-14T18:45:00Z","v":13594,"vw":77.540894},{"c":77.34,"h":77.67,"l":77.34,"n":409,"o":77.575,"t":"2026-10-14T19:00:00Z","v":12485,"vw":77.523779},{"c":77.18,"h":77.44,"l":77.11,"n":603,"o":77.38,"t":"2026-10-14T19:15:00Z","v":22296,"vw":77.266366},{"c":77.23,"h":77.325,"l":77.15,"n":639,"o":77.15,"t":"2026-10-14T19:30:00Z","v":22176,"vw":77.232365},{"c":77.69,"h":77.84,"l":77.155,"n":2564,"o":77.17,"t":"2026-10-14T19:45:00Z","v":119511,"vw":77.638024},{"c":77.66,"h":77.7,"l":77.66,"n":31,"o":77.7,"t":"2026-10-14T20:00:00Z","v":167226,"vw":77.660075},{"c":79.69,"h":79.995,"l":78.175,"n":406,"o":78.175,"t":"2026-10-15T13:30:00Z","v":21842,"vw":79.412576},{"c":80.605,"h":80.67,"l":79.675,"n":369,"o":79.675,"t":"2026-10-15T13:45:00Z","v":13809,"vw":80.24884},{"c":80.23,"h":80.52,"l":80.02,"n":462,"o":80.52,"t":"2026-10-15T14:00:00Z","v":17136,"vw":80.187335},{"c":80.26,"h":80.56,"l":80.23,"n":440,"o":80.3575,"t":"2026-10-15T14:15:00Z","v":22750,"vw":80.360251},{"c":79.5,"h":80.45,"l":79.42,"n":477,"o":80.45,"t":"2026-10-15T14:30:00Z","v":10987,"vw":80.135937},{"c":79.41,"h":79.69,"l":79.245,"n":477,"o":79.69,"t":"2026-10-15T14:45:00Z","v":10784,"vw":79.436136},{"c":79.01,"h":79.39,"l":78.99,"n":268,"o":79.39,"t":"2026-10-15T15:00:00Z","v":8216,"vw":79.262982},{"c":78.79,"h":79.005,"l":78.69,"n":303,"o":78.9575,"t":"2026-10-15T15:15:00Z","v":11598,"vw":78.823101},{"c":78.56,"h":78.77,"l":78.4,"n":612,"o":78.74,"t":"2026-10-15T15:30:00Z","v":24583,"vw":78.490025},{"c":78.31,"h":78.640966,"l":78.31,"n":380,"o":78.64,"t":"2026-10-15T15:45:00Z","v":9812,"vw":78.563257},{"c":78.11,"h":78.35,"l":78.11,"n":291,"o":78.28,"t":"2026-10-15T16:00:00Z","v":7123,"vw":78.251553},{"c":78.24,"h":78.26,"l":78.16,"n":238,"o":78.19,"t":"2026-10-15T16:15:00Z","v":8523,"vw":78.203549},{"c":78.225,"h":78.32,"l":78.16,"n":286,"o":78.17,"t":"2026-10-15T16:30:00Z","v":7128,"vw":78.256054},{"c":78.3,"h":78.3,"l":78.16,"n":300,"o":78.17,"t":"2026-10-15T16:45:00Z","v":7266,"vw":78.221906},{"c":78.15,"h":78.365,"l":78.0902,"n":297,"o":78.31,"t":"2026-10-15T17:00:00Z","v":11208,"vw":78.186698},{"c":77.89,"h":78.15,"l":77.74,"n":298,"o":78.15,"t":"2026-10-15T17:15:00Z","v":9264,"vw":77.870128},{"c":78,"h":78.095,"l":77.93,"n":342,"o":77.94,"t":"2026-10-15T17:30:00Z","v":10288,"vw":78.018801},{"c":78.19,"h":78.255,"l":77.98,"n":393,"o":77.98,"t":"2026-10-15T17:45:00Z","v":12581,"vw":78.143669},{"c":78.32,"h":78.41,"l":78.205,"n":422,"o":78.205,"t":"2026-10-15T18:00:00Z","v":16089,"vw":78.307902},{"c":78.29,"h":78.325,"l":78.21,"n":306,"o":78.32,"t":"2026-10-15T18:15:00Z","v":8328,"vw":78.26932},{"c":78.19,"h":78.365,"l":78.19,"n":381,"o":78.25,"t":"2026-10-15T18:30:00Z","v":13830,"vw":78.280076},{"c":78.14,"h":78.29,"l":78.07,"n":425,"o":78.205,"t":"2026-10-15T18:45:00Z","v":13641,"vw":78.17571},{"c":77.875,"h":78.16,"l":77.83,"n":360,"o":78.16,"t":"2026-10-15T19:00:00Z","v":10723,"vw":78.013871},{"c":77.41,"h":77.92,"l":77.4,"n":757,"o":77.9,"t":"2026-10-15T19:15:00Z","v":31770,"vw":77.719946},{"c":77.32,"h":77.585,"l":77.16,"n":952,"o":77.41,"t":"2026-10-15T19:30:00Z","v":30426,"vw":77.370018},{"c":77.41,"h":77.48,"l":77.205,"n":2467,"o":77.35,"t":"2026-10-15T19:45:00Z","v":95886,"vw":77.369151},{"c":77.6,"h":77.6,"l":77.39,"n":46,"o":77.39,"t":"2026-10-15T20:00:00Z","v":146176,"vw":77.396123},{"c":77.66,"h":77.66,"l":77.66,"n":1,"o":77.66,"t":"2026-10-15T20:30:00Z","v":3800,"vw":77.66},{"c":77.8,"h":79.21,"l":77.8,"n":3,"o":79.21,"t":"2026-10-15T20:45:00Z","v":650,"vw":78.509365},{"c":78.61,"h":78.61,"l":77.235,"n":120,"o":78.02,"t":"2026-10-16T13:30:00Z","v":8439,"vw":78.097074},{"c":78.83,"h":78.83,"l":78.3,"n":155,"o":78.69,"t":"2026-10-16T13:45:00Z","v":4577,"vw":78.606276},{"c":78.25,"h":78.86,"l":78.22,"n":418,"o":78.86,"t":"2026-10-16T14:00:00Z","v":14187,"vw":78.517346},{"c":78.2101,"h":78.41,"l":77.9,"n":248,"o":78.15,"t":"2026-10-16T14:15:00Z","v":11970,"vw":78.255434},{"c":78.42,"h":78.58,"l":78.3,"n":205,"o":78.44,"t":"2026-10-16T14:30:00Z","v":6051,"vw":78.496895},{"c":78.42,"h":78.42,"l":78.16,"n":189,"o":78.345,"t":"2026-10-16T14:45:00Z","v":6177,"vw":78.34147},{"c":78.645,"h":78.85,"l":78.48,"n":178,"o":78.48,"t":"2026-10-16T15:00:00Z","v":5536,"vw":78.685727},{"c":78.73,"h":78.83,"l":78.57,"n":328,"o":78.68,"t":"2026-10-16T15:15:00Z","v":8459,"vw":78.712842},{"c":78.535,"h":78.825,"l":78.535,"n":184,"o":78.68,"t":"2026-10-16T15:30:00Z","v":6035,"vw":78.671877},{"c":78.71,"h":78.76,"l":78.51,"n":342,"o":78.6,"t":"2026-10-16T15:45:00Z","v":9978,"vw":78.599976},{"c":78.755,"h":78.99,"l":78.6975,"n":398,"o":78.705,"t":"2026-10-16T16:00:00Z","v":20788,"vw":78.772381},{"c":78.94,"h":78.94,"l":78.66,"n":226,"o":78.755,"t":"2026-10-16T16:15:00Z","v":7925,"vw":78.765596},{"c":78.88,"h":79.01,"l":78.83,"n":191,"o":78.91,"t":"2026-10-16T16:30:00Z","v":10115,"vw":78.897646},{"c":79.19,"h":79.25,"l":78.87,"n":341,"o":78.9,"t":"2026-10-16T16:45:00Z","v":15602,"vw":79.074107},{"c":78.78,"h":79.415,"l":78.78,"n":561,"o":79.15,"t":"2026-10-16T17:00:00Z","v":29791,"vw":79.294912},{"c":78.705,"h":78.97,"l":78.705,"n":231,"o":78.76,"t":"2026-10-16T17:15:00Z","v":6509,"vw":78.850521},{"c":78.88,"h":78.88,"l":78.4995,"n":267,"o":78.65,"t":"2026-10-16T17:30:00Z","v":10606,"vw":78.63935},{"c":78.885,"h":78.96,"l":78.785,"n":324,"o":78.885,"t":"2026-10-16T17:45:00Z","v":10556,"vw":78.856032},{"c":78.515,"h":78.875,"l":78.515,"n":513,"o":78.875,"t":"2026-10-16T18:00:00Z","v":17352,"vw":78.756084},{"c":78.3151,"h":78.505,"l":78.24,"n":348,"o":78.505,"t":"2026-10-16T18:15:00Z","v":18034,"vw":78.37487},{"c":78.415,"h":78.43,"l":78.29,"n":394,"o":78.34,"t":"2026-10-16T18:30:00Z","v":12408,"vw":78.37751},{"c":78.455,"h":78.5,"l":78.36,"n":402,"o":78.45,"t":"2026-10-16T18:45:00Z","v":13881,"vw":78.42182},{"c":78.61,"h":78.64,"l":78.465,"n":321,"o":78.48,"t":"2026-10-16T19:00:00Z","v":9291,"vw":78.559261},{"c":78.5975,"h":78.7,"l":78.495,"n":634,"o":78.61,"t":"2026-10-16T19:15:00Z","v":21309,"vw":78.60354},{"c":78.67,"h":78.685,"l":78.52,"n":779,"o":78.63,"t":"2026-10-16T19:30:00Z","v":28002,"vw":78.600602},{"c":78.53,"h":78.73,"l":78.49,"n":2575,"o":78.68,"t":"2026-10-16T19:45:00Z","v":112021,"vw":78.635709},{"c":78.53,"h":78.53,"l":78.53,"n":35,"o":78.53,"t":"2026-10-16T20:00:00Z","v":220063,"vw":78.53},{"c":78.424,"h":78.424,"l":78.424,"n":1,"o":78.424,"t":"2026-10-16T20:15:00Z","v":11820,"vw":78.424},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-16T20:30:00Z","v":1054,"vw":78.53},{"c":78.255,"h":78.46,"l":76.01,"n":179,"o":77.74,"t":"2026-10-19T13:30:00Z","v":11412,"vw":77.522456},{"c":77.945,"h":78.295,"l":77.945,"n":86,"o":78.25,"t":"2026-10-19T13:45:00Z","v":3400,"vw":78.162241},{"c":77.865,"h":78.09,"l":77.865,"n":205,"o":77.945,"t":"2026-10-19T14:00:00Z","v":6486,"vw":78.017597},{"c":77.88,"h":77.92,"l":77.86,"n":47,"o":77.86,"t":"2026-10-19T14:15:00Z","v":3395,"vw":77.865945},{"c":77.73,"h":78.02,"l":77.73,"n":303,"o":77.88,"t":"2026-10-19T14:30:00Z","v":13432,"vw":77.89038},{"c":77.69,"h":77.82,"l":77.6,"n":254,"o":77.71,"t":"2026-10-19T14:45:00Z","v":7395,"vw":77.722109},{"c":77.7,"h":77.95,"l":77.5,"n":287,"o":77.71,"t":"2026-10-19T15:00:00Z","v":7828,"vw":77.736977},{"c":77.67,"h":77.82,"l":77.61,"n":256,"o":77.74,"t":"2026-10-19T15:15:00Z","v":6122,"vw":77.691463},{"c":77.475,"h":77.75,"l":77.475,"n":270,"o":77.64,"t":"2026-10-19T15:30:00Z","v":9545,"vw":77.605502},{"c":77.575,"h":77.68,"l":77.52,"n":316,"o":77.52,"t":"2026-10-19T15:45:00Z","v":9228,"vw":77.602694},{"c":77.37,"h":77.68,"l":77.35,"n":354,"o":77.65,"t":"2026-10-19T16:00:00Z","v":10978,"vw":77.444787},{"c":77.4,"h":77.49,"l":77.245,"n":330,"o":77.45,"t":"2026-10-19T16:15:00Z","v":12787,"vw":77.353513},{"c":77.26,"h":77.425,"l":77.26,"n":201,"o":77.36,"t":"2026-10-19T16:30:00Z","v":4502,"vw":77.351177},{"c":77.3875,"h":77.45,"l":77.27,"n":276,"o":77.27,"t":"2026-10-19T16:45:00Z","v":5865,"vw":77.357862},{"c":77.26,"h":77.33,"l":77.205,"n":225,"o":77.33,"t":"2026-10-19T17:00:00Z","v":6831,"vw":77.263001},{"c":77.25,"h":77.31,"l":77.21,"n":331,"o":77.27,"t":"2026-10-19T17:15:00Z","v":10186,"vw":77.253253},{"c":77.28,"h":77.34,"l":77.165,"n":390,"o":77.25,"t":"2026-10-19T17:30:00Z","v":11307,"vw":77.238858},{"c":77.48,"h":77.5,"l":77.3,"n":262,"o":77.325,"t":"2026-10-19T17:45:00Z","v":11293,"vw":77.38992},{"c":77.43,"h":77.56,"l":77.38,"n":325,"o":77.49,"t":"2026-10-19T18:00:00Z","v":10012,"vw":77.454615},{"c":77.46,"h":77.54,"l":77.39,"n":314,"o":77.465,"t":"2026-10-19T18:15:00Z","v":10111,"vw":77.472327},{"c":77.605,"h":77.72,"l":77.26,"n":329,"o":77.49,"t":"2026-10-19T18:30:00Z","v":11255,"vw":77.48244},{"c":77.44,"h":77.72,"l":77.44,"n":428,"o":77.72,"t":"2026-10-19T18:45:00Z","v":19184,"vw":77.596911},{"c":77.49,"h":77.61,"l":77.375,"n":530,"o":77.58,"t":"2026-10-19T19:00:00Z","v":20978,"vw":77.500362},{"c":77.39,"h":77.58,"l":77.39,"n":688,"o":77.48,"t":"2026-10-19T19:15:00Z","v":20552,"vw":77.472929},{"c":77.28,"h":77.46,"l":77.17,"n":852,"o":77.46,"t":"2026-10-19T19:30:00Z","v":30559,"vw":77.297928},{"c":77.42,"h":77.71,"l":77.26,"n":2327,"o":77.285,"t":"2026-10-19T19:45:00Z","v":111960,"vw":77.479431},{"c":77.42,"h":77.42,"l":77.42,"n":54,"o":77.42,"t":"2026-10-19T20:00:00Z","v":227539,"vw":77.42},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-19T20:30:00Z","v":285,"vw":77.42},{"c":78.78,"h":79.01,"l":78.395,"n":154,"o":78.4,"t":"2026-10-20T13:30:00Z","v":8250,"vw":78.526431},{"c":79.2,"h":79.45,"l":79.02,"n":225,"o":79.02,"t":"2026-10-20T13:45:00Z","v":6077,"vw":79.269091},{"c":78.26,"h":78.77,"l":78.26,"n":320,"o":78.77,"t":"2026-10-20T14:00:00Z","v":8094,"vw":78.412362},{"c":78.09,"h":78.41,"l":78.09,"n":291,"o":78.36,"t":"2026-10-20T14:15:00Z","v":5075,"vw":78.268418},{"c":78.37,"h":78.6257,"l":78.25,"n":362,"o":78.25,"t":"2026-10-20T14:30:00Z","v":13142,"vw":78.407522},{"c":78.71,"h":78.71,"l":78.445,"n":370,"o":78.465,"t":"2026-10-20T14:45:00Z","v":8652,"vw":78.537115},{"c":78.375,"h":78.58,"l":78.355,"n":320,"o":78.56,"t":"2026-10-20T15:00:00Z","v":10703,"vw":78.492629},{"c":78.355,"h":78.49,"l":78.35,"n":287,"o":78.445,"t":"2026-10-20T15:15:00Z","v":6589,"vw":78.427237},{"c":78.55,"h":78.65,"l":78.39,"n":394,"o":78.39,"t":"2026-10-20T15:30:00Z","v":8770,"vw":78.519938},{"c":78.415,"h":78.575,"l":78.415,"n":416,"o":78.555,"t":"2026-10-20T15:45:00Z","v":6610,"vw":78.497692},{"c":78.265,"h":78.48,"l":78.17,"n":508,"o":78.46,"t":"2026-10-20T16:00:00Z","v":19503,"vw":78.365585},{"c":78.49,"h":78.5,"l":78.275,"n":318,"o":78.33,"t":"2026-10-20T16:15:00Z","v":11935,"vw":78.356061},{"c":78.64,"h":78.65,"l":78.5,"n":266,"o":78.51,"t":"2026-10-20T16:30:00Z","v":5248,"vw":78.5874},{"c":78.625,"h":78.78,"l":78.545,"n":313,"o":78.62,"t":"2026-10-20T16:45:00Z","v":12310,"vw":78.664049},{"c":78.5039,"h":78.66,"l":78.39,"n":331,"o":78.625,"t":"2026-10-20T17:00:00Z","v":23595,"vw":78.467932},{"c":78.62,"h":78.62,"l":78.48,"n":343,"o":78.5,"t":"2026-10-20T17:15:00Z","v":11472,"vw":78.548895},{"c":78.495,"h":78.64,"l":78.45,"n":202,"o":78.605,"t":"2026-10-20T17:30:00Z","v":5529,"vw":78.537804},{"c":78.475,"h":78.57,"l":78.46,"n":230,"o":78.5359,"t":"2026-10-20T17:45:00Z","v":6593,"vw":78.518616},{"c":78.22,"h":78.455,"l":78.21,"n":244,"o":78.455,"t":"2026-10-20T18:00:00Z","v":5839,"vw":78.333501},{"c":78.205,"h":78.3,"l":78.185,"n":457,"o":78.28,"t":"2026-10-20T18:15:00Z","v":8701,"vw":78.246142},{"c":78.11,"h":78.26,"l":78.095,"n":371,"o":78.25,"t":"2026-10-20T18:30:00Z","v":13109,"vw":78.164719},{"c":78.11,"h":78.15,"l":78.07,"n":366,"o":78.15,"t":"2026-10-20T18:45:00Z","v":8854,"vw":78.117863},{"c":78.2258,"h":78.25,"l":78.08,"n":434,"o":78.17,"t":"2026-10-20T19:00:00Z","v":13513,"vw":78.157563},{"c":78.265,"h":78.355,"l":78.19,"n":560,"o":78.23,"t":"2026-10-20T19:15:00Z","v":16713,"vw":78.286025},{"c":78.275,"h":78.345,"l":78.18,"n":805,"o":78.29,"t":"2026-10-20T19:30:00Z","v":26008,"vw":78.270299},{"c":78.26,"h":78.33,"l":78.12,"n":2021,"o":78.275,"t":"2026-10-20T19:45:00Z","v":87501,"vw":78.229501},{"c":78.26,"h":78.26,"l":78.26,"n":27,"o":78.26,"t":"2026-10-20T20:00:00Z","v":119502,"vw":78.26},{"c":78.0925,"h":78.67,"l":77.68,"n":100,"o":77.91,"t":"2026-10-21T13:30:00Z","v":5334,"vw":78.010531},{"c":78.54,"h":78.54,"l":78.21,"n":264,"o":78.46,"t":"2026-10-21T13:45:00Z","v":15269,"vw":78.461919},{"c":78.405,"h":78.635,"l":78.32,"n":187,"o":78.635,"t":"2026-10-21T14:00:00Z","v":9498,"vw":78.431678},{"c":78.12,"h":78.33,"l":77.955,"n":228,"o":78.25,"t":"2026-10-21T14:15:00Z","v":8666,"vw":78.125531},{"c":78.42,"h":78.6,"l":78.12,"n":220,"o":78.12,"t":"2026-10-21T14:30:00Z","v":8181,"vw":78.378726},{"c":78.4,"h":78.48,"l":78.34,"n":183,"o":78.48,"t":"2026-10-21T14:45:00Z","v":4512,"vw":78.42594},{"c":78.25,"h":78.43,"l":78.25,"n":148,"o":78.28,"t":"2026-10-21T15:00:00Z","v":4149,"vw":78.307337},{"c":78.37,"h":78.375,"l":78.285,"n":71,"o":78.285,"t":"2026-10-21T15:15:00Z","v":1839,"vw":78.32625},{"c":77.965,"h":78.5,"l":77.965,"n":228,"o":78.5,"t":"2026-10-21T15:30:00Z","v":7688,"vw":78.197185},{"c":78.05,"h":78.15,"l":78.045,"n":122,"o":78.07,"t":"2026-10-21T15:45:00Z","v":2890,"vw":78.092643},{"c":78.09,"h":78.13,"l":78.035,"n":119,"o":78.035,"t":"2026-10-21T16:00:00Z","v":3601,"vw":78.092722},{"c":78.08,"h":78.215,"l":78.02,"n":244,"o":78.14,"t":"2026-10-21T16:15:00Z","v":12307,"vw":78.150055},{"c":77.96,"h":78.06,"l":77.95,"n":163,"o":77.96,"t":"2026-10-21T16:30:00Z","v":4637,"vw":77.976901},{"c":77.94,"h":78.1,"l":77.93,"n":178,"o":78,"t":"2026-10-21T16:45:00Z","v":6070,"vw":77.99731},{"c":77.815,"h":78,"l":77.77,"n":209,"o":77.9525,"t":"2026-10-21T17:00:00Z","v":5911,"vw":77.85775},{"c":77.7,"h":77.815,"l":77.6509,"n":185,"o":77.815,"t":"2026-10-21T17:15:00Z","v":5925,"vw":77.729111},{"c":77.635,"h":77.68,"l":77.52,"n":388,"o":77.68,"t":"2026-10-21T17:30:00Z","v":15015,"vw":77.615282},{"c":77.51,"h":77.635,"l":77.51,"n":185,"o":77.635,"t":"2026-10-21T17:45:00Z","v":6426,"vw":77.597437},{"c":77.41,"h":77.64,"l":77.41,"n":271,"o":77.59,"t":"2026-10-21T18:00:00Z","v":7278,"vw":77.582494},{"c":77.41,"h":77.4325,"l":77.37,"n":210,"o":77.415,"t":"2026-10-21T18:15:00Z","v":6545,"vw":77.414797},{"c":77.5,"h":77.6,"l":77.41,"n":281,"o":77.415,"t":"2026-10-21T18:30:00Z","v":16164,"vw":77.465443},{"c":77.32,"h":77.625,"l":77.32,"n":402,"o":77.495,"t":"2026-10-21T18:45:00Z","v":10175,"vw":77.510761},{"c":77.28,"h":77.45,"l":77.24,"n":516,"o":77.35,"t":"2026-10-21T19:00:00Z","v":15188,"vw":77.326295},{"c":77.38,"h":77.45,"l":77.28,"n":393,"o":77.28,"t":"2026-10-21T19:15:00Z","v":12248,"vw":77.385721},{"c":77.695,"h":77.73,"l":77.36,"n":642,"o":77.42,"t":"2026-10-21T19:30:00Z","v":19335,"vw":77.515761},{"c":78.06,"h":78.14,"l":77.65,"n":2422,"o":77.695,"t":"2026-10-21T19:45:00Z","v":115725,"vw":77.984473},{"c":78.06,"h":78.06,"l":78.04,"n":40,"o":78.04,"t":"2026-10-21T20:00:00Z","v":156606,"vw":78.059612},{"c":79.585,"h":79.59,"l":78.5,"n":122,"o":78.5,"t":"2026-10-22T13:30:00Z","v":6700,"vw":78.979579},{"c":79.55,"h":79.9614,"l":79.39,"n":199,"o":79.59,"t":"2026-10-22T13:45:00Z","v":18763,"vw":79.546849},{"c":80.41,"h":80.41,"l":79.5945,"n":416,"o":79.6,"t":"2026-10-22T14:00:00Z","v":15897,"vw":80.065182},{"c":80.775,"h":80.81,"l":80.48,"n":397,"o":80.52,"t":"2026-10-22T14:15:00Z","v":15612,"vw":80.694209},{"c":80.3,"h":80.91,"l":80.28,"n":296,"o":80.9,"t":"2026-10-22T14:30:00Z","v":14882,"vw":80.641448},{"c":80.325,"h":80.61,"l":80.315,"n":365,"o":80.315,"t":"2026-10-22T14:45:00Z","v":10487,"vw":80.472108},{"c":80.85,"h":80.88,"l":80.345,"n":258,"o":80.4,"t":"2026-10-22T15:00:00Z","v":7668,"vw":80.562673},{"c":81.175,"h":81.265,"l":80.64,"n":422,"o":80.84,"t":"2026-10-22T15:15:00Z","v":18165,"vw":80.925824},{"c":81.03,"h":81.26,"l":80.835,"n":363,"o":81.175,"t":"2026-10-22T15:30:00Z","v":12052,"vw":81.065017},{"c":81.185,"h":81.23,"l":81.05,"n":194,"o":81.05,"t":"2026-10-22T15:45:00Z","v":5504,"vw":81.158468},{"c":80.92,"h":81.19,"l":80.92,"n":239,"o":81.19,"t":"2026-10-22T16:00:00Z","v":8301,"vw":81.104627},{"c":80.88,"h":80.995,"l":80.795,"n":282,"o":80.875,"t":"2026-10-22T16:15:00Z","v":13886,"vw":80.892189},{"c":80.965,"h":80.975,"l":80.86,"n":283,"o":80.88,"t":"2026-10-22T16:30:00Z","v":7617,"vw":80.900464},{"c":81.07,"h":81.1,"l":80.93,"n":328,"o":81.05,"t":"2026-10-22T16:45:00Z","v":9640,"vw":81.035162},{"c":81.065,"h":81.065,"l":80.94,"n":406,"o":81.065,"t":"2026-10-22T17:00:00Z","v":12121,"vw":81.002686},{"c":80.965,"h":81.0375,"l":80.84,"n":483,"o":81.02,"t":"2026-10-22T17:15:00Z","v":16503,"vw":80.914818},{"c":81.105,"h":81.105,"l":80.965,"n":418,"o":80.965,"t":"2026-10-22T17:30:00Z","v":12501,"vw":81.056394},{"c":81.37,"h":81.37,"l":81.07,"n":292,"o":81.07,"t":"2026-10-22T17:45:00Z","v":11324,"vw":81.233485},{"c":81.41,"h":81.41,"l":81.325,"n":287,"o":81.41,"t":"2026-10-22T18:00:00Z","v":8906,"vw":81.373534},{"c":81.32,"h":81.49,"l":81.245,"n":467,"o":81.47,"t":"2026-10-22T18:15:00Z","v":14600,"vw":81.360376},{"c":81.475,"h":81.48,"l":81.3,"n":329,"o":81.41,"t":"2026-10-22T18:30:00Z","v":9497,"vw":81.387848},{"c":81.625,"h":81.66,"l":81.455,"n":345,"o":81.515,"t":"2026-10-22T18:45:00Z","v":11085,"vw":81.543569},{"c":81.38,"h":81.78,"l":81.38,"n":631,"o":81.625,"t":"2026-10-22T19:00:00Z","v":21535,"vw":81.666353},{"c":81.505,"h":81.51,"l":81.325,"n":645,"o":81.43,"t":"2026-10-22T19:15:00Z","v":27361,"vw":81.432386},{"c":81.74,"h":81.905,"l":81.41,"n":1046,"o":81.49,"t":"2026-10-22T19:30:00Z","v":40299,"vw":81.743084},{"c":82,"h":82.12,"l":81.58,"n":2503,"o":81.735,"t":"2026-10-22T19:45:00Z","v":123315,"vw":81.939427},{"c":82,"h":82,"l":81.97,"n":34,"o":81.97,"t":"2026-10-22T20:00:00Z","v":124861,"vw":81.999972}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8162025002083972,"strike":112.41202500208398,"iv":0.8003739505012045,"gamma":0.009507394287419655,"theta":-0.05781516463557074,"vega":0.040162267745755036,"rho":0.005637374903708859,"breakevenPct":38.08320427108826},{"delta":0.15,"premium":1.075,"strike":101.27261095171966,"iv":0.6539382900284769,"gamma":0.015601311844597293,"theta":-0.062323411223774786,"vega":0.05356672057489524,"rho":0.008550803430287263,"breakevenPct":24.81415969721909},{"delta":0.2,"premium":1.1044072948328267,"strike":92.72036474164133,"iv":0.4696258358662614,"gamma":0.027051975683890582,"theta":-0.05443920972644376,"vega":0.06347234042553192,"rho":0.01179630527872465,"breakevenPct":14.420453703017275},{"delta":0.25,"premium":1.1896586345381526,"strike":88.92570281124497,"iv":0.37330461847389557,"gamma":0.037518674698795176,"theta":-0.04887269076305221,"vega":0.07089638554216868,"rho":0.014776641643769814,"breakevenPct":9.896782250955036},{"delta":0.3,"premium":1.4071954484605087,"strike":87.25234270414994,"iv":0.34683206157965196,"gamma":0.044245582329317266,"theta":-0.04960896921017403,"vega":0.07712128514056225,"rho":0.01770444145234513,"breakevenPct":8.121387990988344},{"delta":0.35,"premium":1.6247322623828648,"strike":85.57898259705489,"iv":0.3203595046854083,"gamma":0.05097248995983936,"theta":-0.050345247657295845,"vega":0.08334618473895583,"rho":0.02063224126092045,"breakevenPct":6.345993731021651},{"delta":0.4,"premium":2.0197442647611887,"strike":84.38510718315156,"iv":0.31491395261376454,"gamma":0.05272200075216247,"theta":-0.051411658518239936,"vega":0.0855,"rho":0.023489103736755425,"breakevenPct":5.371770058430184},{"delta":0.45,"premium":2.5086498683715686,"strike":83.44490409928545,"iv":0.3205927792403159,"gamma":0.05183820985332832,"theta":-0.05265272658894321,"vega":0.0855,"rho":0.026308436675697183,"breakevenPct":4.821407277630506},{"delta":0.5,"premium":2.997555471981948,"strike":82.50470101541933,"iv":0.3262716058668672,"gamma":0.05095441895449417,"theta":-0.053893794659646485,"vega":0.0855,"rho":0.02912776961463894,"breakevenPct":4.271044496830828},{"delta":0.55,"premium":3.486461075592328,"strike":81.56449793155322,"iv":0.33195043249341855,"gamma":0.05007062805566002,"theta":-0.05513486273034976,"vega":0.0855,"rho":0.03194710255358071,"breakevenPct":3.720681716031149},{"delta":0.6,"premium":3.9753666792027076,"strike":80.6242948476871,"iv":0.3376292591199699,"gamma":0.04918683715682587,"theta":-0.05637593080105303,"vega":0.0855,"rho":0.034766435492522466,"breakevenPct":3.1703189352314713},{"delta":0.65,"premium":4.663394342762063,"strike":79.53410981697171,"iv":0.3467297836938436,"gamma":0.046829617304492505,"theta":-0.05650116472545757,"vega":0.08320782029950083,"rho":0.037456679356810206,"breakevenPct":2.6798831216265544},{"delta":0.7,"premium":5.744925124792012,"strike":78.14753189129229,"iv":0.36259223516361616,"gamma":0.04156062118691071,"theta":-0.054421297836938436,"vega":0.07638585690515808,"rho":0.03989181862118644,"breakevenPct":2.307874409858907},{"delta":0.75,"premium":6.826455906821963,"strike":76.76095396561287,"iv":0.37845468663338877,"gamma":0.0362916250693289,"theta":-0.0523414309484193,"vega":0.06956389351081531,"rho":0.04232695788556267,"breakevenPct":1.935865698091258},{"delta":0.8,"premium":7.9079866888519135,"strike":75.37437603993344,"iv":0.39431713810316144,"gamma":0.031022628951747084,"theta":-0.05026156405990016,"vega":0.06274193011647254,"rho":0.0447620971499389,"breakevenPct":1.5638569863236094},{"delta":0.85,"premium":9.161143224149004,"strike":73.82787411689146,"iv":0.3799631984585742,"gamma":0.02491149646756583,"theta":-0.04184675658317277,"vega":0.050327424534360954,"rho":0.04711204017725923,"breakevenPct":1.2061187085859315},{"delta":0.9,"premium":10.47777777777778,"strike":72.22222222222221,"iv":0.3544333333333333,"gamma":0.01848888888888888,"theta":-0.031088888888888878,"vega":0.03584444444444443,"rho":0.04943047226758629,"breakevenPct":0.8536585365853651}],"put":[{"delta":0.1,"premium":1.03009167528812,"strike":62.0678890038416,"iv":0.8590500391541629,"gamma":0.008926597789702949,"theta":-0.058451426808197544,"vega":0.040089512441264095,"rho":-0.0074365786269656,"breakevenPct":25.563661794446976},{"delta":0.15,"premium":1.2034925123010056,"strike":69.65074876989947,"iv":0.6309569036014046,"gamma":0.016396675667797497,"theta":-0.05798078617382904,"vega":0.05294476278868343,"rho":-0.011071236979567071,"breakevenPct":16.527736271221396},{"delta":0.2,"premium":1.5397508493771237,"strike":72.71800679501699,"iv":0.5683235560588901,"gamma":0.021801132502831257,"theta":-0.061087768969422425,"vega":0.06280430351075877,"rho":-0.014650901569849202,"breakevenPct":13.197248846780656},{"delta":0.25,"premium":1.8934273916035789,"strike":75.3337921541638,"iv":0.5204447350309703,"gamma":0.026861183757742598,"theta":-0.06405994494150034,"vega":0.07178148657949071,"rho":-0.01822364611867249,"breakevenPct":10.438579557853393},{"delta":0.3,"premium":2.246145905024088,"strike":77.05437026841018,"iv":0.4882011011699931,"gamma":0.03130027529249828,"theta":-0.06385347556779078,"vega":0.077356159669649,"rho":-0.021769447039300123,"breakevenPct":8.770458093431587},{"delta":0.35,"premium":2.598864418444597,"strike":78.77494838265658,"iv":0.4559574673090158,"gamma":0.035739366827253954,"theta":-0.06364700619408122,"vega":0.0829308327598073,"rho":-0.02531524795992775,"breakevenPct":7.102336629009782},{"delta":0.4,"premium":2.9961928934010156,"strike":80.3322565759114,"iv":0.4295445316105215,"gamma":0.039278772496538994,"theta":-0.06285542224273188,"vega":0.0869465159206276,"rho":-0.028880212099966197,"breakevenPct":5.687727216450744},{"delta":0.45,"premium":3.503807106598985,"strike":81.48592524227043,"iv":0.41754637748038764,"gamma":0.040593954776188275,"theta":-0.060617305029995384,"vega":0.08710802953391786,"rho":-0.032492551976881376,"breakevenPct":4.899855932107999},{"delta":0.5,"premium":4.011421319796955,"strike":82.63959390862944,"iv":0.4055482233502538,"gamma":0.04190913705583756,"theta":-0.058379187817258885,"vega":0.08726954314720813,"rho":-0.03610489185379655,"breakevenPct":4.1119846477652535},{"delta":0.55,"premium":4.519035532994924,"strike":83.79326257498846,"iv":0.39355006922012,"gamma":0.04322431933548685,"theta":-0.05614107060452238,"vega":0.08743105676049838,"rho":-0.039717231730711726,"breakevenPct":3.324113363422507},{"delta":0.6,"premium":5.026649746192893,"strike":84.94693124134749,"iv":0.38155191508998615,"gamma":0.04453950161513613,"theta":-0.05390295339178588,"vega":0.08759257037378865,"rho":-0.0433295716076269,"breakevenPct":2.536242079079762},{"delta":0.65,"premium":6.015481400437638,"strike":86.304704595186,"iv":0.38227861050328227,"gamma":0.04165136761487965,"theta":-0.049651039387308527,"vega":0.08206805251641137,"rho":-0.04726457036309245,"breakevenPct":2.0863131771361445},{"delta":0.7,"premium":7.027516411378555,"strike":87.67231947483589,"iv":0.3836188730853392,"gamma":0.0385605579868709,"theta":-0.04530202407002189,"vega":0.07626936542669585,"rho":-0.05121512709383401,"breakevenPct":1.6526791909056933},{"delta":0.75,"premium":8.039551422319475,"strike":89.03993435448578,"iv":0.3849591356673961,"gamma":0.035469748358862144,"theta":-0.040953008752735234,"vega":0.07047067833698031,"rho":-0.055165683824575575,"breakevenPct":1.2190452046752407},{"delta":0.8,"premium":9.947989949748747,"strike":91.24790619765494,"iv":0.40973500837520943,"gamma":0.03042981574539363,"theta":-0.03782512562814071,"vega":0.06335510887772193,"rho":-0.05979885541505487,"breakevenPct":0.8537606732851237},{"delta":0.85,"premium":14.154358353510894,"strike":95.62953995157385,"iv":0.4900876513317191,"gamma":0.020994188861985476,"theta":-0.03705859564164649,"vega":0.052890556900726395,"rho":-0.06619059505724433,"breakevenPct":0.6400224413866377},{"delta":0.9,"premium":20.042948717948722,"strike":101.78205128205128,"iv":0.5609497435897436,"gamma":0.013724871794871793,"theta":-0.029486410256410255,"vega":0.03962999999999999,"rho":-0.07395432735080329,"breakevenPct":0.31816760475296363}]},"raw":{"call":[{"delta":0.1,"premium":0.8162025002083972,"strike":112.41202500208398,"iv":0.8003739505012045,"gamma":0.009507394287419655,"theta":-0.05781516463557074,"vega":0.040162267745755036,"rho":0.005637374903708859,"breakevenPct":38.08320427108826},{"delta":0.15,"premium":1.075,"strike":101.27261095171966,"iv":0.6539382900284769,"gamma":0.015601311844597293,"theta":-0.062323411223774786,"vega":0.05356672057489524,"rho":0.008550803430287263,"breakevenPct":24.81415969721909},{"delta":0.2,"premium":1.1044072948328267,"strike":92.72036474164133,"iv":0.4696258358662614,"gamma":0.027051975683890582,"theta":-0.05443920972644376,"vega":0.06347234042553192,"rho":0.01179630527872465,"breakevenPct":14.420453703017275},{"delta":0.25,"premium":1.1896586345381526,"strike":88.92570281124497,"iv":0.37330461847389557,"gamma":0.037518674698795176,"theta":-0.04887269076305221,"vega":0.07089638554216868,"rho":0.014776641643769814,"breakevenPct":9.896782250955036},{"delta":0.3,"premium":1.4071954484605087,"strike":87.25234270414994,"iv":0.34683206157965196,"gamma":0.044245582329317266,"theta":-0.04960896921017403,"vega":0.07712128514056225,"rho":0.01770444145234513,"breakevenPct":8.121387990988344},{"delta":0.35,"premium":1.6247322623828648,"strike":85.57898259705489,"iv":0.3203595046854083,"gamma":0.05097248995983936,"theta":-0.050345247657295845,"vega":0.08334618473895583,"rho":0.02063224126092045,"breakevenPct":6.345993731021651},{"delta":0.4,"premium":2.0197442647611887,"strike":84.38510718315156,"iv":0.31491395261376454,"gamma":0.05272200075216247,"theta":-0.051411658518239936,"vega":0.0855,"rho":0.023489103736755425,"breakevenPct":5.371770058430184},{"delta":0.45,"premium":2.5086498683715686,"strike":83.44490409928545,"iv":0.3205927792403159,"gamma":0.05183820985332832,"theta":-0.05265272658894321,"vega":0.0855,"rho":0.026308436675697183,"breakevenPct":4.821407277630506},{"delta":0.5,"premium":2.997555471981948,"strike":82.50470101541933,"iv":0.3262716058668672,"gamma":0.05095441895449417,"theta":-0.053893794659646485,"vega":0.0855,"rho":0.02912776961463894,"breakevenPct":4.271044496830828},{"delta":0.55,"premium":3.486461075592328,"strike":81.56449793155322,"iv":0.33195043249341855,"gamma":0.05007062805566002,"theta":-0.05513486273034976,"vega":0.0855,"rho":0.03194710255358071,"breakevenPct":3.720681716031149},{"delta":0.6,"premium":3.9753666792027076,"strike":80.6242948476871,"iv":0.3376292591199699,"gamma":0.04918683715682587,"theta":-0.05637593080105303,"vega":0.0855,"rho":0.034766435492522466,"breakevenPct":3.1703189352314713},{"delta":0.65,"premium":4.663394342762063,"strike":79.53410981697171,"iv":0.3467297836938436,"gamma":0.046829617304492505,"theta":-0.05650116472545757,"vega":0.08320782029950083,"rho":0.037456679356810206,"breakevenPct":2.6798831216265544},{"delta":0.7,"premium":5.744925124792012,"strike":78.14753189129229,"iv":0.36259223516361616,"gamma":0.04156062118691071,"theta":-0.054421297836938436,"vega":0.07638585690515808,"rho":0.03989181862118644,"breakevenPct":2.307874409858907},{"delta":0.75,"premium":6.826455906821963,"strike":76.76095396561287,"iv":0.37845468663338877,"gamma":0.0362916250693289,"theta":-0.0523414309484193,"vega":0.06956389351081531,"rho":0.04232695788556267,"breakevenPct":1.935865698091258},{"delta":0.8,"premium":7.9079866888519135,"strike":75.37437603993344,"iv":0.39431713810316144,"gamma":0.031022628951747084,"theta":-0.05026156405990016,"vega":0.06274193011647254,"rho":0.0447620971499389,"breakevenPct":1.5638569863236094},{"delta":0.85,"premium":9.161143224149004,"strike":73.82787411689146,"iv":0.3799631984585742,"gamma":0.02491149646756583,"theta":-0.04184675658317277,"vega":0.050327424534360954,"rho":0.04711204017725923,"breakevenPct":1.2061187085859315},{"delta":0.9,"premium":10.47777777777778,"strike":72.22222222222221,"iv":0.3544333333333333,"gamma":0.01848888888888888,"theta":-0.031088888888888878,"vega":0.03584444444444443,"rho":0.04943047226758629,"breakevenPct":0.8536585365853651}],"put":[{"delta":0.1,"premium":1.03009167528812,"strike":62.0678890038416,"iv":0.8590500391541629,"gamma":0.008926597789702949,"theta":-0.058451426808197544,"vega":0.040089512441264095,"rho":-0.0074365786269656,"breakevenPct":25.563661794446976},{"delta":0.15,"premium":1.2034925123010056,"strike":69.65074876989947,"iv":0.6309569036014046,"gamma":0.016396675667797497,"theta":-0.05798078617382904,"vega":0.05294476278868343,"rho":-0.011071236979567071,"breakevenPct":16.527736271221396},{"delta":0.2,"premium":1.5397508493771237,"strike":72.71800679501699,"iv":0.5683235560588901,"gamma":0.021801132502831257,"theta":-0.061087768969422425,"vega":0.06280430351075877,"rho":-0.014650901569849202,"breakevenPct":13.197248846780656},{"delta":0.25,"premium":1.8934273916035789,"strike":75.3337921541638,"iv":0.5204447350309703,"gamma":0.026861183757742598,"theta":-0.06405994494150034,"vega":0.07178148657949071,"rho":-0.01822364611867249,"breakevenPct":10.438579557853393},{"delta":0.3,"premium":2.246145905024088,"strike":77.05437026841018,"iv":0.4882011011699931,"gamma":0.03130027529249828,"theta":-0.06385347556779078,"vega":0.077356159669649,"rho":-0.021769447039300123,"breakevenPct":8.770458093431587},{"delta":0.35,"premium":2.598864418444597,"strike":78.77494838265658,"iv":0.4559574673090158,"gamma":0.035739366827253954,"theta":-0.06364700619408122,"vega":0.0829308327598073,"rho":-0.02531524795992775,"breakevenPct":7.102336629009782},{"delta":0.4,"premium":2.9961928934010156,"strike":80.3322565759114,"iv":0.4295445316105215,"gamma":0.039278772496538994,"theta":-0.06285542224273188,"vega":0.0869465159206276,"rho":-0.028880212099966197,"breakevenPct":5.687727216450744},{"delta":0.45,"premium":3.503807106598985,"strike":81.48592524227043,"iv":0.41754637748038764,"gamma":0.040593954776188275,"theta":-0.060617305029995384,"vega":0.08710802953391786,"rho":-0.032492551976881376,"breakevenPct":4.899855932107999},{"delta":0.5,"premium":4.011421319796955,"strike":82.63959390862944,"iv":0.4055482233502538,"gamma":0.04190913705583756,"theta":-0.058379187817258885,"vega":0.08726954314720813,"rho":-0.03610489185379655,"breakevenPct":4.1119846477652535},{"delta":0.55,"premium":4.519035532994924,"strike":83.79326257498846,"iv":0.39355006922012,"gamma":0.04322431933548685,"theta":-0.05614107060452238,"vega":0.08743105676049838,"rho":-0.039717231730711726,"breakevenPct":3.324113363422507},{"delta":0.6,"premium":5.026649746192893,"strike":84.94693124134749,"iv":0.38155191508998615,"gamma":0.04453950161513613,"theta":-0.05390295339178588,"vega":0.08759257037378865,"rho":-0.0433295716076269,"breakevenPct":2.536242079079762},{"delta":0.65,"premium":6.015481400437638,"strike":86.304704595186,"iv":0.38227861050328227,"gamma":0.04165136761487965,"theta":-0.049651039387308527,"vega":0.08206805251641137,"rho":-0.04726457036309245,"breakevenPct":2.0863131771361445},{"delta":0.7,"premium":7.027516411378555,"strike":87.67231947483589,"iv":0.3836188730853392,"gamma":0.0385605579868709,"theta":-0.04530202407002189,"vega":0.07626936542669585,"rho":-0.05121512709383401,"breakevenPct":1.6526791909056933},{"delta":0.75,"premium":8.039551422319475,"strike":89.03993435448578,"iv":0.3849591356673961,"gamma":0.035469748358862144,"theta":-0.040953008752735234,"vega":0.07047067833698031,"rho":-0.055165683824575575,"breakevenPct":1.2190452046752407},{"delta":0.8,"premium":9.947989949748747,"strike":91.24790619765494,"iv":0.40973500837520943,"gamma":0.03042981574539363,"theta":-0.03782512562814071,"vega":0.06335510887772193,"rho":-0.05979885541505487,"breakevenPct":0.8537606732851237},{"delta":0.85,"premium":14.154358353510894,"strike":95.62953995157385,"iv":0.4900876513317191,"gamma":0.020994188861985476,"theta":-0.03705859564164649,"vega":0.052890556900726395,"rho":-0.06619059505724433,"breakevenPct":0.6400224413866377},{"delta":0.9,"premium":20.042948717948722,"strike":101.78205128205128,"iv":0.5609497435897436,"gamma":0.013724871794871793,"theta":-0.029486410256410255,"vega":0.03962999999999999,"rho":-0.07395432735080329,"breakevenPct":0.31816760475296363}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}