{"symbol":"SUNB","url":"https://intraalpha.com/companies/SUNB","capturedAt":"2026-10-23T02:01:31.742Z","state":"ready","quote":{"symbol":"SUNB","last_price":78.8,"prev_close":78.5,"regular_close":78.87,"change":0.3,"change_pct":0.3822,"regular_change":0.37,"regular_change_pct":0.4713,"extended_change":-0.07,"extended_change_pct":-0.0888,"bid":70,"ask":145.08,"bid_size":200,"ask_size":100,"volume":5161852,"vwap":78.394387,"open":77.945,"high":79.62,"low":75.08,"close":78.87,"trade_count":63973,"last_trade_at":"2026-10-22T23:57:39.009272795Z","last_quote_at":"2026-10-23T00:00:00.038282389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","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":"SUNB","fetched_at":"2026-10-23T02:01:30.913871+00:00","name":"Sunbelt Rentals Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Sunbelt Rentals Holdings, Inc., engages in the construction, industrial, and general equipment rental business under the Sunbelt Rentals brand name in the United States, the United Kingdom, and Canada. The company is headquartered in Fort Mill, South Carolina.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":32166543000,"ebitda":2899000000,"pe_ratio":23.72,"peg_ratio":1.138,"book_value":18.17,"dividend_per_share":1.425,"dividend_yield":0.0185,"eps":3.31,"revenue_ttm":11468000000,"gross_profit_ttm":4447000000,"profit_margin":0.121,"operating_margin_ttm":0.224,"return_on_assets_ttm":0.0671,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.228,"quarterly_revenue_growth":0.112,"analyst_target_price":88.57,"analyst_number":3,"beta":1.673,"fifty_two_week_high":85.44,"fifty_two_week_low":60.16,"fifty_day_ma":74.96,"two_hundred_day_ma":74.29,"shares_outstanding":409765000,"forward_pe":18.12,"price_to_sales":2.805,"price_to_book":4.164,"ev_to_revenue":3.697,"ev_to_ebitda":9.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:30.913871+00:00"},"optionObservedAt":"2026-10-22T19:56:19.832Z","bars":[{"c":76.76,"h":76.76,"l":76.49,"n":7,"o":76.49,"t":"2026-10-16T08:00:00Z","v":481,"vw":76.590372},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-16T10:20:00Z","v":720,"vw":76.85},{"c":76.74,"h":76.74,"l":76.74,"n":1,"o":76.74,"t":"2026-10-16T11:10:00Z","v":131,"vw":76.74},{"c":76.65,"h":76.65,"l":76.65,"n":4,"o":76.65,"t":"2026-10-16T11:30:00Z","v":440,"vw":76.65},{"c":76.6,"h":76.6,"l":76.6,"n":3,"o":76.6,"t":"2026-10-16T11:35:00Z","v":405,"vw":76.6},{"c":76.49,"h":76.6,"l":76.49,"n":17,"o":76.6,"t":"2026-10-16T12:50:00Z","v":1741,"vw":76.564444},{"c":76.7,"h":76.7,"l":76.47,"n":33,"o":76.47,"t":"2026-10-16T13:20:00Z","v":2442,"vw":76.540688},{"c":76.64,"h":76.64,"l":76.49,"n":41,"o":76.51,"t":"2026-10-16T13:25:00Z","v":3694,"vw":76.582537},{"c":75.8,"h":76.58,"l":75.64,"n":646,"o":76.51,"t":"2026-10-16T13:30:00Z","v":50905,"vw":76.108419},{"c":76.09,"h":76.09,"l":75.47,"n":270,"o":75.78,"t":"2026-10-16T13:35:00Z","v":18900,"vw":75.785276},{"c":76.25,"h":76.35,"l":75.87,"n":895,"o":76.1225,"t":"2026-10-16T13:40:00Z","v":106281,"vw":76.104768},{"c":76.46,"h":76.5,"l":76.13,"n":356,"o":76.29,"t":"2026-10-16T13:45:00Z","v":21165,"vw":76.327357},{"c":76.43,"h":76.58,"l":76.36,"n":280,"o":76.48,"t":"2026-10-16T13:50:00Z","v":16870,"vw":76.472591},{"c":76.3,"h":76.57,"l":76.265,"n":375,"o":76.4,"t":"2026-10-16T13:55:00Z","v":25783,"vw":76.415975},{"c":76.59,"h":76.86,"l":76.27,"n":549,"o":76.32,"t":"2026-10-16T14:00:00Z","v":50397,"vw":76.570602},{"c":76.565,"h":76.765,"l":76.3601,"n":344,"o":76.585,"t":"2026-10-16T14:05:00Z","v":20933,"vw":76.588307},{"c":76.55,"h":76.65,"l":76.47,"n":447,"o":76.53,"t":"2026-10-16T14:10:00Z","v":28151,"vw":76.557085},{"c":76.4,"h":76.6,"l":76.33,"n":354,"o":76.52,"t":"2026-10-16T14:15:00Z","v":18542,"vw":76.471542},{"c":76.535,"h":76.6,"l":76.38,"n":295,"o":76.39,"t":"2026-10-16T14:20:00Z","v":15142,"vw":76.496681},{"c":76.57,"h":76.61,"l":76.42,"n":324,"o":76.515,"t":"2026-10-16T14:25:00Z","v":14080,"vw":76.514721},{"c":76.62,"h":76.7,"l":76.58,"n":436,"o":76.58,"t":"2026-10-16T14:30:00Z","v":22349,"vw":76.636769},{"c":76.73,"h":76.92,"l":76.68,"n":471,"o":76.68,"t":"2026-10-16T14:35:00Z","v":20885,"vw":76.772891},{"c":76.6,"h":76.77,"l":76.6,"n":332,"o":76.76,"t":"2026-10-16T14:40:00Z","v":15260,"vw":76.687288},{"c":76.84,"h":76.84,"l":76.62,"n":430,"o":76.63,"t":"2026-10-16T14:45:00Z","v":37370,"vw":76.71262},{"c":76.745,"h":76.88,"l":76.745,"n":258,"o":76.86,"t":"2026-10-16T14:50:00Z","v":13697,"vw":76.822753},{"c":76.64,"h":76.84,"l":76.64,"n":318,"o":76.79,"t":"2026-10-16T14:55:00Z","v":11617,"vw":76.776836},{"c":76.585,"h":76.71,"l":76.53,"n":330,"o":76.69,"t":"2026-10-16T15:00:00Z","v":13936,"vw":76.606176},{"c":76.405,"h":76.61,"l":76.405,"n":325,"o":76.58,"t":"2026-10-16T15:05:00Z","v":15664,"vw":76.505622},{"c":76.41,"h":76.48,"l":76.2301,"n":268,"o":76.41,"t":"2026-10-16T15:10:00Z","v":14705,"vw":76.374136},{"c":76.38,"h":76.47,"l":76.31,"n":298,"o":76.36,"t":"2026-10-16T15:15:00Z","v":12868,"vw":76.385229},{"c":76.31,"h":76.48,"l":76.145,"n":522,"o":76.45,"t":"2026-10-16T15:20:00Z","v":27429,"vw":76.276364},{"c":76.24,"h":76.47,"l":76.24,"n":391,"o":76.31,"t":"2026-10-16T15:25:00Z","v":19639,"vw":76.355054},{"c":76.38,"h":76.56,"l":76.27,"n":447,"o":76.3,"t":"2026-10-16T15:30:00Z","v":27757,"vw":76.406245},{"c":76.325,"h":76.42,"l":76.26,"n":594,"o":76.35,"t":"2026-10-16T15:35:00Z","v":42399,"vw":76.321893},{"c":76.29,"h":76.42,"l":76.28,"n":235,"o":76.35,"t":"2026-10-16T15:40:00Z","v":8904,"vw":76.32764},{"c":76.29,"h":76.5,"l":76.29,"n":276,"o":76.35,"t":"2026-10-16T15:45:00Z","v":10551,"vw":76.404711},{"c":76.365,"h":76.45,"l":76.295,"n":111,"o":76.295,"t":"2026-10-16T15:50:00Z","v":5043,"vw":76.330508},{"c":76.1525,"h":76.345,"l":76.15,"n":275,"o":76.335,"t":"2026-10-16T15:55:00Z","v":16311,"vw":76.262791},{"c":76.245,"h":76.28,"l":76.035,"n":260,"o":76.175,"t":"2026-10-16T16:00:00Z","v":9846,"vw":76.144669},{"c":76.24,"h":76.42,"l":76.185,"n":202,"o":76.31,"t":"2026-10-16T16:05:00Z","v":8181,"vw":76.291642},{"c":76.39,"h":76.4,"l":76.225,"n":137,"o":76.225,"t":"2026-10-16T16:10:00Z","v":4406,"vw":76.316202},{"c":76.2625,"h":76.395,"l":76.18,"n":143,"o":76.302,"t":"2026-10-16T16:15:00Z","v":4367,"vw":76.273266},{"c":76.32,"h":76.4,"l":76.25,"n":192,"o":76.265,"t":"2026-10-16T16:20:00Z","v":6636,"vw":76.335092},{"c":76.19,"h":76.255,"l":76.14,"n":211,"o":76.25,"t":"2026-10-16T16:25:00Z","v":7627,"vw":76.20938},{"c":76.1775,"h":76.23,"l":76.13,"n":165,"o":76.13,"t":"2026-10-16T16:30:00Z","v":4711,"vw":76.180907},{"c":76.23,"h":76.3,"l":76.12,"n":139,"o":76.185,"t":"2026-10-16T16:35:00Z","v":4575,"vw":76.223129},{"c":76.25,"h":76.295,"l":76.225,"n":107,"o":76.225,"t":"2026-10-16T16:40:00Z","v":2911,"vw":76.248667},{"c":76.09,"h":76.31,"l":76.0311,"n":227,"o":76.31,"t":"2026-10-16T16:45:00Z","v":7966,"vw":76.199041},{"c":76.14,"h":76.18,"l":76.09,"n":162,"o":76.095,"t":"2026-10-16T16:50:00Z","v":5438,"vw":76.144669},{"c":76.08,"h":76.135,"l":75.94,"n":245,"o":76.135,"t":"2026-10-16T16:55:00Z","v":9310,"vw":76.019231},{"c":75.735,"h":76.05,"l":75.735,"n":271,"o":76.05,"t":"2026-10-16T17:00:00Z","v":11489,"vw":75.842267},{"c":75.785,"h":75.8375,"l":75.59,"n":222,"o":75.73,"t":"2026-10-16T17:05:00Z","v":9338,"vw":75.658975},{"c":75.97,"h":76.02,"l":75.855,"n":277,"o":75.855,"t":"2026-10-16T17:10:00Z","v":26577,"vw":75.954799},{"c":75.8,"h":75.93,"l":75.79,"n":179,"o":75.93,"t":"2026-10-16T17:15:00Z","v":20589,"vw":75.821471},{"c":75.895,"h":75.895,"l":75.74,"n":290,"o":75.87,"t":"2026-10-16T17:20:00Z","v":13191,"vw":75.82956},{"c":75.98,"h":75.985,"l":75.87,"n":185,"o":75.93,"t":"2026-10-16T17:25:00Z","v":6706,"vw":75.940145},{"c":75.94,"h":76.0571,"l":75.83,"n":253,"o":75.985,"t":"2026-10-16T17:30:00Z","v":12891,"vw":75.947027},{"c":76.1,"h":76.125,"l":75.89,"n":332,"o":76.01,"t":"2026-10-16T17:35:00Z","v":23058,"vw":75.932768},{"c":76.21,"h":76.28,"l":76,"n":335,"o":76.105,"t":"2026-10-16T17:40:00Z","v":15652,"vw":76.187611},{"c":75.88,"h":76.2,"l":75.88,"n":192,"o":76.2,"t":"2026-10-16T17:45:00Z","v":7919,"vw":76.022799},{"c":75.805,"h":75.9,"l":75.805,"n":228,"o":75.88,"t":"2026-10-16T17:50:00Z","v":6619,"vw":75.85017},{"c":75.765,"h":75.825,"l":75.685,"n":147,"o":75.805,"t":"2026-10-16T17:55:00Z","v":5095,"vw":75.759216},{"c":75.58,"h":75.695,"l":75.425,"n":310,"o":75.695,"t":"2026-10-16T18:00:00Z","v":16282,"vw":75.537599},{"c":75.695,"h":75.755,"l":75.56,"n":137,"o":75.6,"t":"2026-10-16T18:05:00Z","v":5196,"vw":75.680568},{"c":75.71,"h":75.72,"l":75.67,"n":145,"o":75.69,"t":"2026-10-16T18:10:00Z","v":3926,"vw":75.693002},{"c":75.56,"h":75.75,"l":75.56,"n":168,"o":75.72,"t":"2026-10-16T18:15:00Z","v":5440,"vw":75.693374},{"c":75.56,"h":75.6,"l":75.46,"n":282,"o":75.56,"t":"2026-10-16T18:20:00Z","v":8474,"vw":75.558706},{"c":75.6,"h":75.64,"l":75.475,"n":269,"o":75.62,"t":"2026-10-16T18:25:00Z","v":8543,"vw":75.562722},{"c":75.68,"h":75.7094,"l":75.5,"n":159,"o":75.6,"t":"2026-10-16T18:30:00Z","v":6424,"vw":75.585819},{"c":75.715,"h":75.715,"l":75.495,"n":207,"o":75.67,"t":"2026-10-16T18:35:00Z","v":8386,"vw":75.620744},{"c":75.595,"h":75.73,"l":75.595,"n":195,"o":75.68,"t":"2026-10-16T18:40:00Z","v":7489,"vw":75.660553},{"c":75.695,"h":75.74,"l":75.6,"n":169,"o":75.6,"t":"2026-10-16T18:45:00Z","v":4458,"vw":75.692485},{"c":75.53,"h":75.66,"l":75.455,"n":356,"o":75.66,"t":"2026-10-16T18:50:00Z","v":13499,"vw":75.53634},{"c":75.6,"h":75.61,"l":75.43,"n":366,"o":75.485,"t":"2026-10-16T18:55:00Z","v":16397,"vw":75.500338},{"c":75.43,"h":75.6,"l":75.43,"n":252,"o":75.6,"t":"2026-10-16T19:00:00Z","v":8359,"vw":75.521204},{"c":75.47,"h":75.54,"l":75.395,"n":286,"o":75.48,"t":"2026-10-16T19:05:00Z","v":8146,"vw":75.452522},{"c":75.8056,"h":75.8056,"l":75.485,"n":299,"o":75.485,"t":"2026-10-16T19:10:00Z","v":8183,"vw":75.685858},{"c":75.585,"h":75.855,"l":75.545,"n":312,"o":75.81,"t":"2026-10-16T19:15:00Z","v":11373,"vw":75.703699},{"c":75.775,"h":75.81,"l":75.595,"n":315,"o":75.595,"t":"2026-10-16T19:20:00Z","v":10062,"vw":75.732284},{"c":75.86,"h":75.86,"l":75.72,"n":330,"o":75.77,"t":"2026-10-16T19:25:00Z","v":8070,"vw":75.780185},{"c":75.845,"h":75.95,"l":75.81,"n":487,"o":75.93,"t":"2026-10-16T19:30:00Z","v":15455,"vw":75.885577},{"c":75.875,"h":75.9,"l":75.74,"n":394,"o":75.84,"t":"2026-10-16T19:35:00Z","v":21011,"vw":75.815312},{"c":75.855,"h":75.89,"l":75.785,"n":464,"o":75.875,"t":"2026-10-16T19:40:00Z","v":18408,"vw":75.856298},{"c":75.63,"h":75.87,"l":75.595,"n":527,"o":75.86,"t":"2026-10-16T19:45:00Z","v":33930,"vw":75.800084},{"c":75.73,"h":75.78,"l":75.59,"n":740,"o":75.64,"t":"2026-10-16T19:50:00Z","v":33222,"vw":75.668878},{"c":76.05,"h":76.09,"l":75.67,"n":3130,"o":75.77,"t":"2026-10-16T19:55:00Z","v":196658,"vw":75.936035},{"c":76.02,"h":76.02,"l":76.02,"n":50,"o":76.02,"t":"2026-10-16T20:00:00Z","v":261287,"vw":76.02},{"c":76.8,"h":76.8,"l":76.12,"n":29,"o":76.12,"t":"2026-10-16T21:00:00Z","v":1024,"vw":76.352371},{"c":77.01,"h":77.01,"l":75.89,"n":26,"o":76.1,"t":"2026-10-16T21:35:00Z","v":1457,"vw":76.368282},{"c":76.61,"h":76.61,"l":75.99,"n":27,"o":76.14,"t":"2026-10-16T21:40:00Z","v":1987,"vw":76.268926},{"c":76.25,"h":76.5,"l":76,"n":66,"o":76,"t":"2026-10-16T21:45:00Z","v":2727,"vw":76.107993},{"c":75.86,"h":76.6,"l":75.86,"n":96,"o":76.18,"t":"2026-10-16T21:50:00Z","v":3944,"vw":76.214586},{"c":76.02,"h":76.3,"l":75.91,"n":42,"o":75.91,"t":"2026-10-16T22:00:00Z","v":2919,"vw":75.969639},{"c":75.8,"h":76.3,"l":75.8,"n":162,"o":76.16,"t":"2026-10-16T22:15:00Z","v":6303,"vw":76.131496},{"c":75.7,"h":75.7,"l":75.7,"n":9,"o":75.7,"t":"2026-10-16T22:20:00Z","v":314,"vw":75.7},{"c":75.48,"h":75.6,"l":75.48,"n":16,"o":75.5,"t":"2026-10-16T22:35:00Z","v":882,"vw":75.513766},{"c":75.59,"h":75.59,"l":75.59,"n":2,"o":75.59,"t":"2026-10-16T23:25:00Z","v":1995,"vw":75.59},{"c":76.12,"h":76.49,"l":75.42,"n":126,"o":75.76,"t":"2026-10-19T08:00:00Z","v":11438,"vw":76.088407},{"c":75.69,"h":75.69,"l":75.54,"n":3,"o":75.54,"t":"2026-10-19T08:10:00Z","v":536,"vw":75.586996},{"c":75.78,"h":75.86,"l":75.685,"n":65,"o":75.685,"t":"2026-10-19T08:15:00Z","v":2957,"vw":75.804608},{"c":75.86,"h":75.86,"l":75.85,"n":3,"o":75.85,"t":"2026-10-19T08:25:00Z","v":600,"vw":75.856667},{"c":76.12,"h":76.12,"l":76.06,"n":4,"o":76.06,"t":"2026-10-19T08:35:00Z","v":1100,"vw":76.098182},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-19T08:55:00Z","v":400,"vw":75.9},{"c":75.95,"h":75.95,"l":75.95,"n":4,"o":75.95,"t":"2026-10-19T09:00:00Z","v":402,"vw":75.95},{"c":76.14,"h":76.14,"l":76.14,"n":12,"o":76.14,"t":"2026-10-19T09:15:00Z","v":500,"vw":76.14},{"c":76.1,"h":76.1,"l":76.1,"n":4,"o":76.1,"t":"2026-10-19T10:10:00Z","v":440,"vw":76.1},{"c":76.18,"h":76.18,"l":76.12,"n":60,"o":76.12,"t":"2026-10-19T10:30:00Z","v":1442,"vw":76.14},{"c":76.28,"h":76.28,"l":76.28,"n":4,"o":76.28,"t":"2026-10-19T10:40:00Z","v":500,"vw":76.28},{"c":76.4,"h":76.4,"l":76.4,"n":2,"o":76.4,"t":"2026-10-19T11:00:00Z","v":198,"vw":76.4},{"c":76.46,"h":76.5,"l":76.45,"n":45,"o":76.45,"t":"2026-10-19T11:05:00Z","v":3041,"vw":76.476874},{"c":76.65,"h":76.7,"l":76.55,"n":107,"o":76.55,"t":"2026-10-19T11:50:00Z","v":4035,"vw":76.653205},{"c":76.7,"h":76.7,"l":76.66,"n":6,"o":76.66,"t":"2026-10-19T12:00:00Z","v":700,"vw":76.677143},{"c":76.72,"h":76.72,"l":76.7,"n":74,"o":76.7,"t":"2026-10-19T12:05:00Z","v":1265,"vw":76.703899},{"c":76.55,"h":76.745,"l":76.55,"n":42,"o":76.745,"t":"2026-10-19T12:15:00Z","v":4856,"vw":76.619102},{"c":76.91,"h":77.01,"l":76.77,"n":89,"o":76.77,"t":"2026-10-19T12:35:00Z","v":6925,"vw":76.903266},{"c":76.84,"h":76.84,"l":76.84,"n":7,"o":76.84,"t":"2026-10-19T13:10:00Z","v":536,"vw":76.84},{"c":76.86,"h":76.89,"l":76.86,"n":6,"o":76.89,"t":"2026-10-19T13:15:00Z","v":456,"vw":76.873099},{"c":77.05,"h":77.05,"l":76.89,"n":38,"o":76.91,"t":"2026-10-19T13:20:00Z","v":3091,"vw":76.923416},{"c":76.84,"h":76.9,"l":76.62,"n":90,"o":76.62,"t":"2026-10-19T13:25:00Z","v":2050,"vw":76.817397},{"c":77.69,"h":77.875,"l":76.85,"n":1013,"o":76.85,"t":"2026-10-19T13:30:00Z","v":92916,"vw":77.453177},{"c":77.635,"h":77.75,"l":77.32,"n":498,"o":77.64,"t":"2026-10-19T13:35:00Z","v":43023,"vw":77.477292},{"c":76.79,"h":77.54,"l":76.725,"n":325,"o":77.53,"t":"2026-10-19T13:40:00Z","v":17086,"vw":77.097919},{"c":76.78,"h":76.86,"l":76.6,"n":288,"o":76.8,"t":"2026-10-19T13:45:00Z","v":14956,"vw":76.739693},{"c":76.61,"h":76.78,"l":76.54,"n":330,"o":76.69,"t":"2026-10-19T13:50:00Z","v":21639,"vw":76.615489},{"c":76.11,"h":76.72,"l":76.09,"n":306,"o":76.65,"t":"2026-10-19T13:55:00Z","v":28330,"vw":76.303723},{"c":76.6,"h":76.6,"l":76.155,"n":394,"o":76.155,"t":"2026-10-19T14:00:00Z","v":24445,"vw":76.372606},{"c":76.525,"h":76.64,"l":76.45,"n":300,"o":76.575,"t":"2026-10-19T14:05:00Z","v":16605,"vw":76.564741},{"c":76.82,"h":76.83,"l":76.305,"n":400,"o":76.525,"t":"2026-10-19T14:10:00Z","v":32587,"vw":76.589506},{"c":76.7,"h":77.03,"l":76.585,"n":460,"o":76.815,"t":"2026-10-19T14:15:00Z","v":27340,"vw":76.821043},{"c":76.72,"h":76.73,"l":76.49,"n":293,"o":76.67,"t":"2026-10-19T14:20:00Z","v":15938,"vw":76.634055},{"c":76.435,"h":76.73,"l":76.4,"n":286,"o":76.71,"t":"2026-10-19T14:25:00Z","v":17240,"vw":76.500514},{"c":76.09,"h":76.515,"l":76.09,"n":332,"o":76.43,"t":"2026-10-19T14:30:00Z","v":14868,"vw":76.348966},{"c":75.98,"h":76.1499,"l":75.94,"n":294,"o":76.005,"t":"2026-10-19T14:35:00Z","v":19812,"vw":76.013899},{"c":76.1,"h":76.12,"l":76.025,"n":321,"o":76.06,"t":"2026-10-19T14:40:00Z","v":16963,"vw":76.0723},{"c":75.92,"h":76.43,"l":75.91,"n":595,"o":76.08,"t":"2026-10-19T14:45:00Z","v":34383,"vw":76.188416},{"c":75.74,"h":75.9,"l":75.64,"n":394,"o":75.9,"t":"2026-10-19T14:50:00Z","v":21299,"vw":75.759924},{"c":75.95,"h":75.97,"l":75.67,"n":434,"o":75.76,"t":"2026-10-19T14:55:00Z","v":22733,"vw":75.807597},{"c":76.215,"h":76.22,"l":75.975,"n":310,"o":75.975,"t":"2026-10-19T15:00:00Z","v":15541,"vw":76.082623},{"c":76.375,"h":76.375,"l":76.12,"n":488,"o":76.225,"t":"2026-10-19T15:05:00Z","v":22308,"vw":76.214484},{"c":76.47,"h":76.505,"l":76.355,"n":466,"o":76.37,"t":"2026-10-19T15:10:00Z","v":21383,"vw":76.44347},{"c":76.955,"h":77.035,"l":76.47,"n":651,"o":76.47,"t":"2026-10-19T15:15:00Z","v":41145,"vw":76.809867},{"c":77.08,"h":77.14,"l":76.9,"n":601,"o":76.94,"t":"2026-10-19T15:20:00Z","v":41233,"vw":76.995152},{"c":77.06,"h":77.06,"l":76.9,"n":549,"o":77.04,"t":"2026-10-19T15:25:00Z","v":34176,"vw":76.97905},{"c":76.84,"h":77.07,"l":76.84,"n":780,"o":77.07,"t":"2026-10-19T15:30:00Z","v":46330,"vw":76.952448},{"c":76.735,"h":76.85,"l":76.715,"n":564,"o":76.84,"t":"2026-10-19T15:35:00Z","v":34095,"vw":76.785463},{"c":76.85,"h":76.94,"l":76.73,"n":292,"o":76.75,"t":"2026-10-19T15:40:00Z","v":16555,"vw":76.809479},{"c":76.86,"h":76.9259,"l":76.74,"n":311,"o":76.915,"t":"2026-10-19T15:45:00Z","v":19809,"vw":76.845199},{"c":76.725,"h":76.9,"l":76.68,"n":246,"o":76.88,"t":"2026-10-19T15:50:00Z","v":12273,"vw":76.798076},{"c":76.725,"h":76.8,"l":76.65,"n":292,"o":76.705,"t":"2026-10-19T15:55:00Z","v":14808,"vw":76.72189},{"c":76.335,"h":76.69,"l":76.24,"n":276,"o":76.69,"t":"2026-10-19T16:00:00Z","v":12799,"vw":76.507943},{"c":76.47,"h":76.47,"l":76.3,"n":191,"o":76.335,"t":"2026-10-19T16:05:00Z","v":11491,"vw":76.351571},{"c":76.44,"h":76.55,"l":76.44,"n":194,"o":76.45,"t":"2026-10-19T16:10:00Z","v":8421,"vw":76.502625},{"c":76.3,"h":76.43,"l":76.3,"n":259,"o":76.4,"t":"2026-10-19T16:15:00Z","v":11508,"vw":76.37519},{"c":76.23,"h":76.34,"l":76.09,"n":341,"o":76.32,"t":"2026-10-19T16:20:00Z","v":24051,"vw":76.220298},{"c":76.26,"h":76.274,"l":76.17,"n":197,"o":76.23,"t":"2026-10-19T16:25:00Z","v":6309,"vw":76.222493},{"c":76.2,"h":76.25,"l":76.14,"n":289,"o":76.22,"t":"2026-10-19T16:30:00Z","v":12347,"vw":76.195807},{"c":76.22,"h":76.22,"l":76.09,"n":216,"o":76.185,"t":"2026-10-19T16:35:00Z","v":8265,"vw":76.16364},{"c":76.2,"h":76.24,"l":76.16,"n":256,"o":76.205,"t":"2026-10-19T16:40:00Z","v":12672,"vw":76.195867},{"c":76.22,"h":76.22,"l":76.095,"n":402,"o":76.22,"t":"2026-10-19T16:45:00Z","v":25249,"vw":76.162523},{"c":76.13,"h":76.22,"l":76.13,"n":217,"o":76.22,"t":"2026-10-19T16:50:00Z","v":10015,"vw":76.187132},{"c":76.09,"h":76.1325,"l":76.08,"n":135,"o":76.115,"t":"2026-10-19T16:55:00Z","v":4276,"vw":76.11732},{"c":76.075,"h":76.125,"l":76.015,"n":308,"o":76.125,"t":"2026-10-19T17:00:00Z","v":13977,"vw":76.048239},{"c":76.05,"h":76.1,"l":76.01,"n":186,"o":76.05,"t":"2026-10-19T17:05:00Z","v":8253,"vw":76.069624},{"c":76.165,"h":76.1867,"l":76.03,"n":213,"o":76.045,"t":"2026-10-19T17:10:00Z","v":9767,"vw":76.101835},{"c":76.085,"h":76.26,"l":76.06,"n":266,"o":76.17,"t":"2026-10-19T17:15:00Z","v":14326,"vw":76.199769},{"c":76.03,"h":76.09,"l":76.03,"n":141,"o":76.07,"t":"2026-10-19T17:20:00Z","v":4623,"vw":76.069546},{"c":75.93,"h":76.065,"l":75.91,"n":218,"o":76.05,"t":"2026-10-19T17:25:00Z","v":9083,"vw":75.99475},{"c":76.06,"h":76.07,"l":75.9,"n":340,"o":75.92,"t":"2026-10-19T17:30:00Z","v":16640,"vw":75.994299},{"c":76.095,"h":76.11,"l":75.99,"n":272,"o":76.07,"t":"2026-10-19T17:35:00Z","v":12433,"vw":76.043593},{"c":76.09,"h":76.2,"l":75.98,"n":296,"o":76.085,"t":"2026-10-19T17:40:00Z","v":11671,"vw":76.055958},{"c":76.075,"h":76.1375,"l":76.03,"n":256,"o":76.1375,"t":"2026-10-19T17:45:00Z","v":9044,"vw":76.064259},{"c":76.06,"h":76.06,"l":75.97,"n":273,"o":76.06,"t":"2026-10-19T17:50:00Z","v":13659,"vw":76.020052},{"c":76.11,"h":76.11,"l":76.03,"n":254,"o":76.035,"t":"2026-10-19T17:55:00Z","v":9338,"vw":76.077206},{"c":76.08,"h":76.09,"l":75.99,"n":391,"o":76.08,"t":"2026-10-19T18:00:00Z","v":13977,"vw":76.031046},{"c":75.9545,"h":76.11,"l":75.94,"n":207,"o":76.09,"t":"2026-10-19T18:05:00Z","v":7060,"vw":76.015407},{"c":75.87,"h":75.99,"l":75.84,"n":353,"o":75.94,"t":"2026-10-19T18:10:00Z","v":18806,"vw":75.9201},{"c":76.05,"h":76.05,"l":75.89,"n":234,"o":75.89,"t":"2026-10-19T18:15:00Z","v":10031,"vw":75.956194},{"c":76.08,"h":76.18,"l":76.035,"n":273,"o":76.05,"t":"2026-10-19T18:20:00Z","v":13649,"vw":76.102556},{"c":76.02,"h":76.125,"l":75.94,"n":207,"o":76.125,"t":"2026-10-19T18:25:00Z","v":8232,"vw":76.040505},{"c":76.06,"h":76.09,"l":76.02,"n":298,"o":76.03,"t":"2026-10-19T18:30:00Z","v":14585,"vw":76.059365},{"c":76.04,"h":76.14,"l":76,"n":369,"o":76.03,"t":"2026-10-19T18:35:00Z","v":18882,"vw":76.045832},{"c":76.08,"h":76.095,"l":76,"n":288,"o":76.005,"t":"2026-10-19T18:40:00Z","v":18510,"vw":76.059255},{"c":75.985,"h":76.17,"l":75.96,"n":559,"o":76.1,"t":"2026-10-19T18:45:00Z","v":37443,"vw":76.092788},{"c":75.935,"h":76.04,"l":75.93,"n":320,"o":75.985,"t":"2026-10-19T18:50:00Z","v":16545,"vw":75.98528},{"c":76.05,"h":76.18,"l":75.915,"n":420,"o":75.935,"t":"2026-10-19T18:55:00Z","v":36195,"vw":76.096243},{"c":76.075,"h":76.12,"l":76,"n":374,"o":76.11,"t":"2026-10-19T19:00:00Z","v":24993,"vw":76.041795},{"c":76.1,"h":76.135,"l":76.04,"n":307,"o":76.103,"t":"2026-10-19T19:05:00Z","v":18080,"vw":76.07789},{"c":76.0925,"h":76.12,"l":76.0373,"n":297,"o":76.07,"t":"2026-10-19T19:10:00Z","v":18119,"vw":76.082586},{"c":76.11,"h":76.15,"l":76.03,"n":616,"o":76.095,"t":"2026-10-19T19:15:00Z","v":42233,"vw":76.0917},{"c":76.255,"h":76.26,"l":76.09,"n":453,"o":76.09,"t":"2026-10-19T19:20:00Z","v":19242,"vw":76.154903},{"c":76.12,"h":76.3,"l":76.11,"n":473,"o":76.26,"t":"2026-10-19T19:25:00Z","v":23377,"vw":76.175179},{"c":76.145,"h":76.17,"l":76.05,"n":530,"o":76.07,"t":"2026-10-19T19:30:00Z","v":29858,"vw":76.119071},{"c":76.24,"h":76.282,"l":76.145,"n":529,"o":76.145,"t":"2026-10-19T19:35:00Z","v":29850,"vw":76.234814},{"c":76.29,"h":76.385,"l":76.24,"n":643,"o":76.24,"t":"2026-10-19T19:40:00Z","v":33072,"vw":76.315206},{"c":76.205,"h":76.29,"l":76.17,"n":771,"o":76.27,"t":"2026-10-19T19:45:00Z","v":43919,"vw":76.236876},{"c":76.165,"h":76.26,"l":76.125,"n":1069,"o":76.2,"t":"2026-10-19T19:50:00Z","v":77946,"vw":76.178483},{"c":75.77,"h":76.17,"l":75.73,"n":3825,"o":76.14,"t":"2026-10-19T19:55:00Z","v":304817,"vw":75.920658},{"c":75.79,"h":75.83,"l":75.79,"n":46,"o":75.83,"t":"2026-10-19T20:00:00Z","v":443077,"vw":75.790046},{"c":75.82,"h":75.82,"l":75.82,"n":16,"o":75.82,"t":"2026-10-19T20:15:00Z","v":3044,"vw":75.82},{"c":75.99,"h":75.99,"l":75.99,"n":19,"o":75.99,"t":"2026-10-19T22:00:00Z","v":3006,"vw":75.99},{"c":75.22,"h":75.73,"l":75.09,"n":82,"o":75.24,"t":"2026-10-20T08:00:00Z","v":7453,"vw":75.307748},{"c":75.32,"h":75.32,"l":75.31,"n":3,"o":75.31,"t":"2026-10-20T08:10:00Z","v":374,"vw":75.317326},{"c":75.23,"h":75.23,"l":75.23,"n":4,"o":75.23,"t":"2026-10-20T08:15:00Z","v":400,"vw":75.23},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-20T08:20:00Z","v":301,"vw":75.28},{"c":75.31,"h":75.31,"l":75.31,"n":2,"o":75.31,"t":"2026-10-20T08:50:00Z","v":374,"vw":75.31},{"c":75.45,"h":75.45,"l":75.44,"n":18,"o":75.44,"t":"2026-10-20T10:30:00Z","v":968,"vw":75.445803},{"c":75.42,"h":75.42,"l":75.42,"n":3,"o":75.42,"t":"2026-10-20T11:15:00Z","v":400,"vw":75.42},{"c":75.38,"h":75.38,"l":75.34,"n":6,"o":75.34,"t":"2026-10-20T11:20:00Z","v":800,"vw":75.361622},{"c":75.27,"h":75.27,"l":75.27,"n":3,"o":75.27,"t":"2026-10-20T11:25:00Z","v":195,"vw":75.27},{"c":75.27,"h":75.28,"l":75.27,"n":22,"o":75.27,"t":"2026-10-20T11:30:00Z","v":2619,"vw":75.271594},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-20T11:35:00Z","v":400,"vw":75.28},{"c":75.25,"h":75.3,"l":75.25,"n":21,"o":75.26,"t":"2026-10-20T11:55:00Z","v":3098,"vw":75.287541},{"c":75.17,"h":75.17,"l":75.17,"n":5,"o":75.17,"t":"2026-10-20T12:15:00Z","v":514,"vw":75.17},{"c":75.14,"h":75.14,"l":75.1,"n":8,"o":75.1,"t":"2026-10-20T12:35:00Z","v":920,"vw":75.116611},{"c":75.56,"h":75.63,"l":75.33,"n":51,"o":75.33,"t":"2026-10-20T12:45:00Z","v":7058,"vw":75.520508},{"c":75.57,"h":75.63,"l":75.45,"n":59,"o":75.45,"t":"2026-10-20T12:50:00Z","v":4587,"vw":75.575138},{"c":75.62,"h":75.63,"l":75.53,"n":34,"o":75.53,"t":"2026-10-20T13:05:00Z","v":1704,"vw":75.591095},{"c":75.64,"h":75.64,"l":75.64,"n":10,"o":75.64,"t":"2026-10-20T13:10:00Z","v":470,"vw":75.64},{"c":75.57,"h":75.57,"l":75.57,"n":3,"o":75.57,"t":"2026-10-20T13:15:00Z","v":400,"vw":75.57},{"c":75.55,"h":75.55,"l":75.55,"n":3,"o":75.55,"t":"2026-10-20T13:20:00Z","v":400,"vw":75.55},{"c":75.36,"h":75.43,"l":75.36,"n":5,"o":75.43,"t":"2026-10-20T13:25:00Z","v":500,"vw":75.37875},{"c":75.21,"h":75.65,"l":75.21,"n":314,"o":75.27,"t":"2026-10-20T13:30:00Z","v":32309,"vw":75.323489},{"c":75.4,"h":75.475,"l":74.785,"n":371,"o":75.205,"t":"2026-10-20T13:35:00Z","v":23770,"vw":75.111875},{"c":74.625,"h":75.395,"l":74.59,"n":376,"o":75.395,"t":"2026-10-20T13:40:00Z","v":25874,"vw":74.98064},{"c":74.475,"h":74.79,"l":74.465,"n":392,"o":74.64,"t":"2026-10-20T13:45:00Z","v":23079,"vw":74.598733},{"c":75.27,"h":75.27,"l":74.45,"n":308,"o":74.49,"t":"2026-10-20T13:50:00Z","v":19858,"vw":74.853657},{"c":75.18,"h":75.37,"l":74.88,"n":553,"o":75.22,"t":"2026-10-20T13:55:00Z","v":28960,"vw":75.144148},{"c":75.22,"h":75.65,"l":75.16,"n":486,"o":75.3,"t":"2026-10-20T14:00:00Z","v":23515,"vw":75.363302},{"c":75.33,"h":75.67,"l":75.185,"n":405,"o":75.185,"t":"2026-10-20T14:05:00Z","v":20390,"vw":75.479829},{"c":75.3,"h":75.48,"l":75.27,"n":282,"o":75.32,"t":"2026-10-20T14:10:00Z","v":12725,"vw":75.345861},{"c":75.59,"h":75.61,"l":75.3,"n":442,"o":75.3,"t":"2026-10-20T14:15:00Z","v":27735,"vw":75.416354},{"c":75.73,"h":75.78,"l":75.31,"n":685,"o":75.5232,"t":"2026-10-20T14:20:00Z","v":45345,"vw":75.601883},{"c":76.53,"h":76.6,"l":75.69,"n":694,"o":75.73,"t":"2026-10-20T14:25:00Z","v":42929,"vw":75.999474},{"c":76.41,"h":76.735,"l":76.29,"n":775,"o":76.555,"t":"2026-10-20T14:30:00Z","v":41478,"vw":76.502553},{"c":76.31,"h":76.56,"l":76.3,"n":460,"o":76.385,"t":"2026-10-20T14:35:00Z","v":22091,"vw":76.433723},{"c":76.65,"h":76.765,"l":76.31,"n":370,"o":76.31,"t":"2026-10-20T14:40:00Z","v":13978,"vw":76.556563},{"c":76.6,"h":77.015,"l":76.54,"n":514,"o":76.79,"t":"2026-10-20T14:45:00Z","v":26418,"vw":76.795628},{"c":76.92,"h":77.035,"l":76.6,"n":355,"o":76.6,"t":"2026-10-20T14:50:00Z","v":19525,"vw":76.900953},{"c":77.16,"h":77.21,"l":76.965,"n":470,"o":76.965,"t":"2026-10-20T14:55:00Z","v":26429,"vw":77.087154},{"c":77.24,"h":77.34,"l":77.1,"n":426,"o":77.145,"t":"2026-10-20T15:00:00Z","v":23940,"vw":77.243897},{"c":76.95,"h":77.26,"l":76.945,"n":726,"o":77.26,"t":"2026-10-20T15:05:00Z","v":41637,"vw":77.112348},{"c":76.98,"h":77.22,"l":76.74,"n":1119,"o":76.945,"t":"2026-10-20T15:10:00Z","v":96873,"vw":76.973608},{"c":77.32,"h":77.41,"l":76.96,"n":729,"o":77,"t":"2026-10-20T15:15:00Z","v":60321,"vw":77.228931},{"c":77.27,"h":77.34,"l":77.095,"n":402,"o":77.3,"t":"2026-10-20T15:20:00Z","v":24012,"vw":77.239502},{"c":77.245,"h":77.42,"l":77.175,"n":482,"o":77.27,"t":"2026-10-20T15:25:00Z","v":30607,"vw":77.282603},{"c":77.02,"h":77.3,"l":77.01,"n":873,"o":77.29,"t":"2026-10-20T15:30:00Z","v":62228,"vw":77.108661},{"c":77.06,"h":77.17,"l":76.73,"n":792,"o":77.01,"t":"2026-10-20T15:35:00Z","v":65282,"vw":76.930589},{"c":77.05,"h":77.1175,"l":76.965,"n":285,"o":77.115,"t":"2026-10-20T15:40:00Z","v":10982,"vw":77.032196},{"c":76.965,"h":77.11,"l":76.91,"n":255,"o":77.11,"t":"2026-10-20T15:45:00Z","v":8850,"vw":76.981078},{"c":77.085,"h":77.085,"l":76.935,"n":239,"o":77.01,"t":"2026-10-20T15:50:00Z","v":8399,"vw":77.001739},{"c":77.06,"h":77.085,"l":76.995,"n":199,"o":77.07,"t":"2026-10-20T15:55:00Z","v":5953,"vw":77.043599},{"c":76.93,"h":77.14,"l":76.93,"n":322,"o":77.06,"t":"2026-10-20T16:00:00Z","v":21209,"vw":77.079361},{"c":77.08,"h":77.13,"l":76.98,"n":178,"o":77,"t":"2026-10-20T16:05:00Z","v":5440,"vw":77.065547},{"c":77.035,"h":77.13,"l":76.97,"n":237,"o":77.085,"t":"2026-10-20T16:10:00Z","v":9389,"vw":77.046655},{"c":76.775,"h":77.04,"l":76.77,"n":237,"o":77.04,"t":"2026-10-20T16:15:00Z","v":9992,"vw":76.893811},{"c":76.695,"h":76.77,"l":76.69,"n":314,"o":76.77,"t":"2026-10-20T16:20:00Z","v":12267,"vw":76.71707},{"c":76.79,"h":76.85,"l":76.59,"n":359,"o":76.7,"t":"2026-10-20T16:25:00Z","v":15094,"vw":76.707991},{"c":76.82,"h":76.89,"l":76.735,"n":236,"o":76.815,"t":"2026-10-20T16:30:00Z","v":8078,"vw":76.788616},{"c":76.84,"h":76.87,"l":76.76,"n":293,"o":76.83,"t":"2026-10-20T16:35:00Z","v":10582,"vw":76.817463},{"c":76.65,"h":76.83,"l":76.61,"n":360,"o":76.78,"t":"2026-10-20T16:40:00Z","v":12231,"vw":76.684795},{"c":76.87,"h":76.87,"l":76.66,"n":290,"o":76.66,"t":"2026-10-20T16:45:00Z","v":8129,"vw":76.745444},{"c":76.56,"h":76.845,"l":76.52,"n":414,"o":76.84,"t":"2026-10-20T16:50:00Z","v":20128,"vw":76.703559},{"c":76.515,"h":76.57,"l":76.48,"n":301,"o":76.57,"t":"2026-10-20T16:55:00Z","v":9468,"vw":76.507566},{"c":76.7,"h":76.7,"l":76.53,"n":341,"o":76.57,"t":"2026-10-20T17:00:00Z","v":11940,"vw":76.631},{"c":76.73,"h":76.77,"l":76.64,"n":269,"o":76.705,"t":"2026-10-20T17:05:00Z","v":12251,"vw":76.677356},{"c":76.66,"h":76.73,"l":76.59,"n":208,"o":76.69,"t":"2026-10-20T17:10:00Z","v":8820,"vw":76.647316},{"c":76.74,"h":76.79,"l":76.66,"n":132,"o":76.665,"t":"2026-10-20T17:15:00Z","v":5475,"vw":76.727802},{"c":76.82,"h":76.86,"l":76.755,"n":360,"o":76.755,"t":"2026-10-20T17:20:00Z","v":14076,"vw":76.815192},{"c":76.77,"h":76.845,"l":76.72,"n":211,"o":76.725,"t":"2026-10-20T17:25:00Z","v":11268,"vw":76.769086},{"c":76.92,"h":76.92,"l":76.79,"n":207,"o":76.79,"t":"2026-10-20T17:30:00Z","v":9737,"vw":76.862007},{"c":76.835,"h":76.92,"l":76.8,"n":189,"o":76.915,"t":"2026-10-20T17:35:00Z","v":7485,"vw":76.857131},{"c":76.95,"h":76.95,"l":76.84,"n":323,"o":76.86,"t":"2026-10-20T17:40:00Z","v":11080,"vw":76.88993},{"c":76.9,"h":76.9803,"l":76.87,"n":266,"o":76.945,"t":"2026-10-20T17:45:00Z","v":9995,"vw":76.932157},{"c":77.075,"h":77.075,"l":76.88,"n":182,"o":76.9,"t":"2026-10-20T17:50:00Z","v":7766,"vw":76.96829},{"c":77.035,"h":77.075,"l":77.02,"n":164,"o":77.075,"t":"2026-10-20T17:55:00Z","v":3831,"vw":77.050171},{"c":77.05,"h":77.1213,"l":76.955,"n":261,"o":77.04,"t":"2026-10-20T18:00:00Z","v":12846,"vw":77.044042},{"c":76.935,"h":77.06,"l":76.84,"n":276,"o":77.06,"t":"2026-10-20T18:05:00Z","v":14795,"vw":76.935852},{"c":77.07,"h":77.07,"l":76.91,"n":208,"o":76.935,"t":"2026-10-20T18:10:00Z","v":9492,"vw":76.986949},{"c":77.085,"h":77.125,"l":77.07,"n":137,"o":77.1,"t":"2026-10-20T18:15:00Z","v":4567,"vw":77.102964},{"c":76.95,"h":77.09,"l":76.94,"n":207,"o":77.09,"t":"2026-10-20T18:20:00Z","v":7781,"vw":77.000288},{"c":77.1,"h":77.105,"l":76.9,"n":272,"o":76.94,"t":"2026-10-20T18:25:00Z","v":13470,"vw":76.990859},{"c":77.135,"h":77.21,"l":77.069,"n":227,"o":77.105,"t":"2026-10-20T18:30:00Z","v":7997,"vw":77.139081},{"c":77.01,"h":77.145,"l":77.01,"n":227,"o":77.11,"t":"2026-10-20T18:35:00Z","v":7236,"vw":77.084109},{"c":77.06,"h":77.065,"l":76.98,"n":392,"o":77.005,"t":"2026-10-20T18:40:00Z","v":16849,"vw":77.015948},{"c":77.115,"h":77.21,"l":77.06,"n":256,"o":77.06,"t":"2026-10-20T18:45:00Z","v":8748,"vw":77.120997},{"c":77.15,"h":77.17,"l":77.08,"n":331,"o":77.115,"t":"2026-10-20T18:50:00Z","v":12808,"vw":77.126972},{"c":77.16,"h":77.2,"l":77.04,"n":346,"o":77.14,"t":"2026-10-20T18:55:00Z","v":13782,"vw":77.114822},{"c":77.13,"h":77.22,"l":77.12,"n":271,"o":77.165,"t":"2026-10-20T19:00:00Z","v":11644,"vw":77.160972},{"c":77.22,"h":77.275,"l":77.13,"n":246,"o":77.13,"t":"2026-10-20T19:05:00Z","v":10418,"vw":77.200666},{"c":77.04,"h":77.235,"l":77.04,"n":375,"o":77.22,"t":"2026-10-20T19:10:00Z","v":15769,"vw":77.118792},{"c":77.05,"h":77.06,"l":76.91,"n":455,"o":77.03,"t":"2026-10-20T19:15:00Z","v":21105,"vw":76.985794},{"c":77.04,"h":77.1199,"l":76.96,"n":407,"o":77.04,"t":"2026-10-20T19:20:00Z","v":15227,"vw":77.036101},{"c":77.03,"h":77.11,"l":77.03,"n":516,"o":77.055,"t":"2026-10-20T19:25:00Z","v":21189,"vw":77.066499},{"c":76.91,"h":77.09,"l":76.91,"n":445,"o":77.02,"t":"2026-10-20T19:30:00Z","v":19575,"vw":77.02662},{"c":76.8,"h":76.93,"l":76.73,"n":581,"o":76.93,"t":"2026-10-20T19:35:00Z","v":26746,"vw":76.804557},{"c":77,"h":77.02,"l":76.795,"n":551,"o":76.795,"t":"2026-10-20T19:40:00Z","v":23070,"vw":76.924255},{"c":77.121,"h":77.13,"l":77,"n":898,"o":77.02,"t":"2026-10-20T19:45:00Z","v":41984,"vw":77.078592},{"c":77.08,"h":77.21,"l":77.08,"n":1150,"o":77.12,"t":"2026-10-20T19:50:00Z","v":56995,"vw":77.138486},{"c":77.03,"h":77.13,"l":76.94,"n":3267,"o":77.08,"t":"2026-10-20T19:55:00Z","v":225460,"vw":77.032437},{"c":77,"h":77,"l":76.96,"n":45,"o":76.97,"t":"2026-10-20T20:00:00Z","v":321183,"vw":76.999959},{"c":76.31,"h":76.36,"l":76.29,"n":11,"o":76.36,"t":"2026-10-21T08:00:00Z","v":681,"vw":76.32},{"c":76.93,"h":76.93,"l":76.86,"n":3,"o":76.86,"t":"2026-10-21T08:05:00Z","v":600,"vw":76.883333},{"c":76.99,"h":76.99,"l":76.87,"n":12,"o":76.87,"t":"2026-10-21T08:50:00Z","v":1380,"vw":76.923205},{"c":76.87,"h":76.87,"l":76.87,"n":13,"o":76.87,"t":"2026-10-21T08:55:00Z","v":901,"vw":76.87},{"c":76.97,"h":76.97,"l":76.97,"n":8,"o":76.97,"t":"2026-10-21T09:20:00Z","v":424,"vw":76.97},{"c":77.01,"h":77.01,"l":77.01,"n":3,"o":77.01,"t":"2026-10-21T10:55:00Z","v":420,"vw":77.01},{"c":77.35,"h":77.35,"l":77.35,"n":3,"o":77.35,"t":"2026-10-21T12:45:00Z","v":400,"vw":77.35},{"c":77.377,"h":77.377,"l":77.377,"n":1,"o":77.377,"t":"2026-10-21T12:50:00Z","v":150,"vw":77.377},{"c":77.33,"h":77.34,"l":77.33,"n":7,"o":77.34,"t":"2026-10-21T12:55:00Z","v":1331,"vw":77.331878},{"c":77.47,"h":77.47,"l":77.34,"n":3,"o":77.34,"t":"2026-10-21T13:10:00Z","v":700,"vw":77.395714},{"c":77.61,"h":77.61,"l":77.49,"n":28,"o":77.49,"t":"2026-10-21T13:20:00Z","v":3616,"vw":77.540056},{"c":77.36,"h":77.47,"l":77.36,"n":13,"o":77.46,"t":"2026-10-21T13:25:00Z","v":1720,"vw":77.413817},{"c":77.73,"h":77.73,"l":76.97,"n":807,"o":77.33,"t":"2026-10-21T13:30:00Z","v":88367,"vw":77.387898},{"c":78.06,"h":78.06,"l":77.59,"n":297,"o":77.69,"t":"2026-10-21T13:35:00Z","v":37704,"vw":77.781718},{"c":77.65,"h":78.18,"l":77.645,"n":558,"o":78.1,"t":"2026-10-21T13:40:00Z","v":36794,"vw":77.982846},{"c":77.605,"h":77.64,"l":77.35,"n":1371,"o":77.595,"t":"2026-10-21T13:45:00Z","v":240462,"vw":77.512486},{"c":77.775,"h":77.88,"l":77.58,"n":1990,"o":77.605,"t":"2026-10-21T13:50:00Z","v":370370,"vw":77.744859},{"c":77.6,"h":77.82,"l":77.57,"n":669,"o":77.73,"t":"2026-10-21T13:55:00Z","v":34747,"vw":77.724915},{"c":77.4,"h":77.6,"l":77.25,"n":641,"o":77.58,"t":"2026-10-21T14:00:00Z","v":83450,"vw":77.559328},{"c":76.98,"h":77.41,"l":76.9,"n":425,"o":77.41,"t":"2026-10-21T14:05:00Z","v":23595,"vw":77.188602},{"c":77.375,"h":77.375,"l":76.97,"n":884,"o":76.98,"t":"2026-10-21T14:10:00Z","v":146125,"vw":77.175958},{"c":77.13,"h":77.43,"l":77.02,"n":824,"o":77.375,"t":"2026-10-21T14:15:00Z","v":95068,"vw":77.321382},{"c":77.37,"h":77.47,"l":77.09,"n":802,"o":77.14,"t":"2026-10-21T14:20:00Z","v":100386,"vw":77.270158},{"c":77.315,"h":77.47,"l":77.3,"n":385,"o":77.365,"t":"2026-10-21T14:25:00Z","v":25247,"vw":77.425079},{"c":77.74,"h":77.76,"l":77.32,"n":1268,"o":77.36,"t":"2026-10-21T14:30:00Z","v":200065,"vw":77.565023},{"c":77.705,"h":77.86,"l":77.48,"n":1955,"o":77.745,"t":"2026-10-21T14:35:00Z","v":63362,"vw":77.69946},{"c":77.81,"h":77.82,"l":77.68,"n":336,"o":77.72,"t":"2026-10-21T14:40:00Z","v":17245,"vw":77.739209},{"c":78.26,"h":78.295,"l":77.805,"n":454,"o":77.805,"t":"2026-10-21T14:45:00Z","v":22847,"vw":78.110788},{"c":78.2,"h":78.33,"l":78.08,"n":564,"o":78.31,"t":"2026-10-21T14:50:00Z","v":26232,"vw":78.194934},{"c":78.055,"h":78.32,"l":78.055,"n":454,"o":78.21,"t":"2026-10-21T14:55:00Z","v":20334,"vw":78.189774},{"c":78.09,"h":78.11,"l":77.765,"n":755,"o":78.09,"t":"2026-10-21T15:00:00Z","v":41864,"vw":77.910918},{"c":78.04,"h":78.14,"l":77.755,"n":986,"o":78.105,"t":"2026-10-21T15:05:00Z","v":110050,"vw":77.934931},{"c":77.93,"h":78.2,"l":77.89,"n":782,"o":78.06,"t":"2026-10-21T15:10:00Z","v":69021,"vw":78.069123},{"c":77.99,"h":78.07,"l":77.84,"n":574,"o":77.92,"t":"2026-10-21T15:15:00Z","v":56886,"vw":77.971283},{"c":78.085,"h":78.14,"l":77.985,"n":998,"o":78.01,"t":"2026-10-21T15:20:00Z","v":390387,"vw":78.017266},{"c":78.46,"h":78.5,"l":78.08,"n":1607,"o":78.08,"t":"2026-10-21T15:25:00Z","v":128856,"vw":78.35106},{"c":78.365,"h":78.705,"l":78.3615,"n":1438,"o":78.51,"t":"2026-10-21T15:30:00Z","v":124585,"vw":78.570041},{"c":78.51,"h":78.525,"l":78.3025,"n":1014,"o":78.36,"t":"2026-10-21T15:35:00Z","v":107242,"vw":78.369741},{"c":78.52,"h":78.55,"l":78.37,"n":328,"o":78.47,"t":"2026-10-21T15:40:00Z","v":14522,"vw":78.446895},{"c":78.57,"h":78.625,"l":78.52,"n":586,"o":78.57,"t":"2026-10-21T15:45:00Z","v":33007,"vw":78.586579},{"c":78.65,"h":78.75,"l":78.56,"n":372,"o":78.565,"t":"2026-10-21T15:50:00Z","v":25962,"vw":78.684916},{"c":79.11,"h":79.11,"l":78.593,"n":555,"o":78.65,"t":"2026-10-21T15:55:00Z","v":24185,"vw":78.830662},{"c":79.455,"h":79.49,"l":79.1,"n":598,"o":79.1,"t":"2026-10-21T16:00:00Z","v":18129,"vw":79.333292},{"c":79.38,"h":79.4,"l":79.21,"n":503,"o":79.4,"t":"2026-10-21T16:05:00Z","v":23142,"vw":79.303111},{"c":79.33,"h":79.415,"l":79.27,"n":389,"o":79.32,"t":"2026-10-21T16:10:00Z","v":18888,"vw":79.342418},{"c":79.39,"h":79.4,"l":79.22,"n":335,"o":79.36,"t":"2026-10-21T16:15:00Z","v":14433,"vw":79.32689},{"c":79.2551,"h":79.38,"l":79.25,"n":293,"o":79.37,"t":"2026-10-21T16:20:00Z","v":12442,"vw":79.304486},{"c":78.971,"h":79.24,"l":78.92,"n":522,"o":79.23,"t":"2026-10-21T16:25:00Z","v":26648,"vw":79.078474},{"c":78.975,"h":79.04,"l":78.93,"n":349,"o":78.965,"t":"2026-10-21T16:30:00Z","v":17136,"vw":78.99254},{"c":79.6125,"h":79.68,"l":78.93,"n":821,"o":78.975,"t":"2026-10-21T16:35:00Z","v":42243,"vw":79.42051},{"c":79.36,"h":79.69,"l":79.33,"n":385,"o":79.67,"t":"2026-10-21T16:40:00Z","v":18171,"vw":79.44867},{"c":79.295,"h":79.33,"l":79.24,"n":189,"o":79.33,"t":"2026-10-21T16:45:00Z","v":7311,"vw":79.289064},{"c":79.365,"h":79.425,"l":79.3,"n":300,"o":79.3,"t":"2026-10-21T16:50:00Z","v":12753,"vw":79.365692},{"c":79.495,"h":79.56,"l":79.365,"n":325,"o":79.3675,"t":"2026-10-21T16:55:00Z","v":8612,"vw":79.470695},{"c":79.43,"h":79.49,"l":79.31,"n":472,"o":79.49,"t":"2026-10-21T17:00:00Z","v":19853,"vw":79.414582},{"c":79.4725,"h":79.505,"l":79.39,"n":386,"o":79.44,"t":"2026-10-21T17:05:00Z","v":16161,"vw":79.447696},{"c":79.545,"h":79.57,"l":79.39,"n":378,"o":79.47,"t":"2026-10-21T17:10:00Z","v":15616,"vw":79.461265},{"c":79.56,"h":79.59,"l":79.49,"n":447,"o":79.53,"t":"2026-10-21T17:15:00Z","v":20968,"vw":79.539434},{"c":79.515,"h":79.61,"l":79.44,"n":412,"o":79.56,"t":"2026-10-21T17:20:00Z","v":15688,"vw":79.53844},{"c":79.59,"h":79.61,"l":79.45,"n":316,"o":79.51,"t":"2026-10-21T17:25:00Z","v":11676,"vw":79.517994},{"c":79.9,"h":79.9,"l":79.48,"n":882,"o":79.59,"t":"2026-10-21T17:30:00Z","v":49500,"vw":79.645931},{"c":79.955,"h":80.01,"l":79.87,"n":1031,"o":79.99,"t":"2026-10-21T17:35:00Z","v":54416,"vw":79.954997},{"c":79.82,"h":79.9699,"l":79.8,"n":1117,"o":79.955,"t":"2026-10-21T17:40:00Z","v":95238,"vw":79.861928},{"c":79.92,"h":79.98,"l":79.82,"n":624,"o":79.82,"t":"2026-10-21T17:45:00Z","v":45632,"vw":79.873492},{"c":80.01,"h":80.09,"l":79.92,"n":323,"o":79.92,"t":"2026-10-21T17:50:00Z","v":12259,"vw":80.013925},{"c":79.835,"h":80.02,"l":79.805,"n":459,"o":80.01,"t":"2026-10-21T17:55:00Z","v":21445,"vw":79.910551},{"c":79.74,"h":79.835,"l":79.545,"n":659,"o":79.835,"t":"2026-10-21T18:00:00Z","v":60591,"vw":79.658542},{"c":79.855,"h":79.87,"l":79.69,"n":403,"o":79.69,"t":"2026-10-21T18:05:00Z","v":35228,"vw":79.778041},{"c":79.932,"h":79.94,"l":79.81,"n":165,"o":79.875,"t":"2026-10-21T18:10:00Z","v":8367,"vw":79.86642},{"c":79.7,"h":79.9,"l":79.68,"n":577,"o":79.86,"t":"2026-10-21T18:15:00Z","v":29316,"vw":79.806472},{"c":79.51,"h":79.78,"l":79.51,"n":414,"o":79.71,"t":"2026-10-21T18:20:00Z","v":26009,"vw":79.679741},{"c":79.74,"h":79.82,"l":79.43,"n":472,"o":79.525,"t":"2026-10-21T18:25:00Z","v":19757,"vw":79.572408},{"c":79.705,"h":79.84,"l":79.6,"n":662,"o":79.74,"t":"2026-10-21T18:30:00Z","v":70409,"vw":79.745285},{"c":79.7,"h":79.72,"l":79.59,"n":346,"o":79.695,"t":"2026-10-21T18:35:00Z","v":18026,"vw":79.660184},{"c":79.5,"h":79.76,"l":79.5,"n":415,"o":79.67,"t":"2026-10-21T18:40:00Z","v":23102,"vw":79.688975},{"c":79.31,"h":79.515,"l":79.29,"n":571,"o":79.515,"t":"2026-10-21T18:45:00Z","v":27748,"vw":79.404757},{"c":79.2,"h":79.35,"l":79.09,"n":563,"o":79.31,"t":"2026-10-21T18:50:00Z","v":32515,"vw":79.261185},{"c":78.675,"h":79.2,"l":78.675,"n":604,"o":79.15,"t":"2026-10-21T18:55:00Z","v":27537,"vw":78.941379},{"c":78.51,"h":78.72,"l":78.295,"n":1155,"o":78.62,"t":"2026-10-21T19:00:00Z","v":65222,"vw":78.520552},{"c":78.38,"h":78.57,"l":78.22,"n":560,"o":78.57,"t":"2026-10-21T19:05:00Z","v":23280,"vw":78.399699},{"c":78.395,"h":78.445,"l":78.25,"n":498,"o":78.38,"t":"2026-10-21T19:10:00Z","v":24009,"vw":78.358213},{"c":78.67,"h":78.67,"l":78.39,"n":313,"o":78.4,"t":"2026-10-21T19:15:00Z","v":16096,"vw":78.541261},{"c":78.925,"h":78.925,"l":78.61,"n":725,"o":78.63,"t":"2026-10-21T19:20:00Z","v":34958,"vw":78.768808},{"c":78.98,"h":78.99,"l":78.81,"n":513,"o":78.925,"t":"2026-10-21T19:25:00Z","v":28743,"vw":78.921063},{"c":79.16,"h":79.19,"l":78.92,"n":1098,"o":78.975,"t":"2026-10-21T19:30:00Z","v":103469,"vw":79.059266},{"c":79.095,"h":79.25,"l":79.06,"n":776,"o":79.19,"t":"2026-10-21T19:35:00Z","v":41869,"vw":79.159544},{"c":78.985,"h":79.095,"l":78.89,"n":655,"o":79.095,"t":"2026-10-21T19:40:00Z","v":34681,"vw":79.00161},{"c":78.945,"h":79.18,"l":78.93,"n":1156,"o":79.005,"t":"2026-10-21T19:45:00Z","v":86644,"vw":79.045841},{"c":78.67,"h":78.98,"l":78.6,"n":1692,"o":78.98,"t":"2026-10-21T19:50:00Z","v":131085,"vw":78.766251},{"c":78.5,"h":78.825,"l":78.46,"n":4463,"o":78.69,"t":"2026-10-21T19:55:00Z","v":442571,"vw":78.578228},{"c":78.5,"h":78.5,"l":78.5,"n":40,"o":78.5,"t":"2026-10-21T20:00:00Z","v":734644,"vw":78.5},{"c":78.66,"h":78.66,"l":78.66,"n":2,"o":78.66,"t":"2026-10-21T20:15:00Z","v":500,"vw":78.66},{"c":78.16,"h":78.45,"l":78.16,"n":51,"o":78.38,"t":"2026-10-22T08:00:00Z","v":3817,"vw":78.313733},{"c":77.93,"h":77.93,"l":77.89,"n":7,"o":77.89,"t":"2026-10-22T09:20:00Z","v":834,"vw":77.922443},{"c":77.88,"h":77.88,"l":77.87,"n":3,"o":77.87,"t":"2026-10-22T10:20:00Z","v":500,"vw":77.872},{"c":77.97,"h":77.97,"l":77.96,"n":4,"o":77.96,"t":"2026-10-22T10:30:00Z","v":301,"vw":77.964566},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-22T11:25:00Z","v":200,"vw":77.81},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-22T11:30:00Z","v":202,"vw":77.95},{"c":77.98,"h":77.98,"l":77.98,"n":6,"o":77.98,"t":"2026-10-22T11:35:00Z","v":215,"vw":77.98},{"c":78.08,"h":78.08,"l":78.08,"n":3,"o":78.08,"t":"2026-10-22T11:40:00Z","v":800,"vw":78.08},{"c":77.96,"h":78.04,"l":77.89,"n":35,"o":77.89,"t":"2026-10-22T12:30:00Z","v":6307,"vw":77.980528},{"c":78,"h":78,"l":77.99,"n":4,"o":77.99,"t":"2026-10-22T12:40:00Z","v":801,"vw":77.99125},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-22T13:10:00Z","v":100,"vw":77.86},{"c":77.84,"h":77.84,"l":77.66,"n":5,"o":77.74,"t":"2026-10-22T13:20:00Z","v":500,"vw":77.754},{"c":78.04,"h":78.24,"l":77.71,"n":35,"o":77.78,"t":"2026-10-22T13:25:00Z","v":5085,"vw":77.915702},{"c":78.4525,"h":79.62,"l":77.945,"n":1452,"o":77.945,"t":"2026-10-22T13:30:00Z","v":164648,"vw":78.774777},{"c":77.07,"h":78.295,"l":77.07,"n":463,"o":78.26,"t":"2026-10-22T13:35:00Z","v":29554,"vw":77.726515},{"c":75.34,"h":76.98,"l":75.08,"n":946,"o":76.91,"t":"2026-10-22T13:40:00Z","v":69086,"vw":75.653039},{"c":76.675,"h":76.735,"l":75.12,"n":609,"o":75.22,"t":"2026-10-22T13:45:00Z","v":37026,"vw":76.048543},{"c":77.55,"h":77.795,"l":76.69,"n":577,"o":76.69,"t":"2026-10-22T13:50:00Z","v":29103,"vw":77.361405},{"c":78.59,"h":78.6,"l":77.45,"n":767,"o":77.55,"t":"2026-10-22T13:55:00Z","v":35383,"vw":78.251337},{"c":79.06,"h":79.255,"l":78.495,"n":1383,"o":78.63,"t":"2026-10-22T14:00:00Z","v":119873,"vw":78.982504},{"c":78.08,"h":79.06,"l":78.08,"n":653,"o":79.06,"t":"2026-10-22T14:05:00Z","v":34352,"vw":78.440834},{"c":78.35,"h":78.43,"l":78.08,"n":791,"o":78.0925,"t":"2026-10-22T14:10:00Z","v":46959,"vw":78.263495},{"c":78.19,"h":78.58,"l":78.18,"n":881,"o":78.27,"t":"2026-10-22T14:15:00Z","v":46677,"vw":78.375776},{"c":77.53,"h":78.37,"l":77.5,"n":1147,"o":78.08,"t":"2026-10-22T14:20:00Z","v":70529,"vw":78.020676},{"c":77.43,"h":77.78,"l":77.315,"n":946,"o":77.53,"t":"2026-10-22T14:25:00Z","v":58034,"vw":77.558529},{"c":77.425,"h":77.57,"l":77.24,"n":770,"o":77.42,"t":"2026-10-22T14:30:00Z","v":40277,"vw":77.430449},{"c":77.64,"h":77.74,"l":77.24,"n":1241,"o":77.425,"t":"2026-10-22T14:35:00Z","v":69892,"vw":77.45087},{"c":77.9,"h":77.905,"l":77.51,"n":758,"o":77.645,"t":"2026-10-22T14:40:00Z","v":49213,"vw":77.717884},{"c":77.64,"h":78.095,"l":77.63,"n":835,"o":77.84,"t":"2026-10-22T14:45:00Z","v":45320,"vw":77.888298},{"c":77.92,"h":78.09,"l":77.65,"n":694,"o":77.66,"t":"2026-10-22T14:50:00Z","v":39053,"vw":77.895746},{"c":77.91,"h":77.97,"l":77.65,"n":615,"o":77.905,"t":"2026-10-22T14:55:00Z","v":30755,"vw":77.817631},{"c":77.86,"h":78.22,"l":77.83,"n":853,"o":77.98,"t":"2026-10-22T15:00:00Z","v":60023,"vw":78.056658},{"c":77.605,"h":78.01,"l":77.59,"n":555,"o":77.89,"t":"2026-10-22T15:05:00Z","v":32133,"vw":77.806903},{"c":77.16,"h":77.73,"l":77.15,"n":1002,"o":77.64,"t":"2026-10-22T15:10:00Z","v":91203,"vw":77.510168},{"c":77.64,"h":77.695,"l":77.09,"n":704,"o":77.18,"t":"2026-10-22T15:15:00Z","v":33036,"vw":77.417467},{"c":77.77,"h":77.8725,"l":77.67,"n":786,"o":77.67,"t":"2026-10-22T15:20:00Z","v":41139,"vw":77.793656},{"c":77.8625,"h":77.97,"l":77.745,"n":1286,"o":77.745,"t":"2026-10-22T15:25:00Z","v":74723,"vw":77.846926},{"c":77.98,"h":77.98,"l":77.72,"n":2659,"o":77.92,"t":"2026-10-22T15:30:00Z","v":207785,"vw":77.81979},{"c":78.06,"h":78.315,"l":78.02,"n":837,"o":78.04,"t":"2026-10-22T15:35:00Z","v":46606,"vw":78.18253},{"c":78.16,"h":78.22,"l":78.01,"n":383,"o":78.095,"t":"2026-10-22T15:40:00Z","v":16430,"vw":78.134076},{"c":78.215,"h":78.425,"l":78.09,"n":409,"o":78.09,"t":"2026-10-22T15:45:00Z","v":15087,"vw":78.324853},{"c":78.43,"h":78.44,"l":78.28,"n":244,"o":78.28,"t":"2026-10-22T15:50:00Z","v":11866,"vw":78.353378},{"c":78.545,"h":78.6875,"l":78.44,"n":415,"o":78.44,"t":"2026-10-22T15:55:00Z","v":22613,"vw":78.592919},{"c":78.53,"h":78.7369,"l":78.45,"n":423,"o":78.56,"t":"2026-10-22T16:00:00Z","v":22675,"vw":78.596731},{"c":78.68,"h":78.68,"l":78.4,"n":253,"o":78.53,"t":"2026-10-22T16:05:00Z","v":11955,"vw":78.499962},{"c":78.51,"h":78.685,"l":78.47,"n":399,"o":78.63,"t":"2026-10-22T16:10:00Z","v":18711,"vw":78.566393},{"c":78.595,"h":78.595,"l":78.49,"n":287,"o":78.51,"t":"2026-10-22T16:15:00Z","v":11270,"vw":78.535499},{"c":78.57,"h":78.585,"l":78.42,"n":362,"o":78.585,"t":"2026-10-22T16:20:00Z","v":34316,"vw":78.514398},{"c":78.555,"h":78.5675,"l":78.44,"n":403,"o":78.54,"t":"2026-10-22T16:25:00Z","v":20893,"vw":78.506772},{"c":78.515,"h":78.52,"l":78.395,"n":453,"o":78.51,"t":"2026-10-22T16:30:00Z","v":26031,"vw":78.486832},{"c":78.675,"h":78.8501,"l":78.45,"n":850,"o":78.515,"t":"2026-10-22T16:35:00Z","v":95275,"vw":78.667758},{"c":78.595,"h":78.695,"l":78.52,"n":554,"o":78.6925,"t":"2026-10-22T16:40:00Z","v":53534,"vw":78.590289},{"c":78.505,"h":78.715,"l":78.35,"n":487,"o":78.595,"t":"2026-10-22T16:45:00Z","v":23061,"vw":78.531456},{"c":78.905,"h":78.91,"l":78.4575,"n":931,"o":78.47,"t":"2026-10-22T16:50:00Z","v":94356,"vw":78.746278},{"c":78.93,"h":78.93,"l":78.81,"n":346,"o":78.9125,"t":"2026-10-22T16:55:00Z","v":22862,"vw":78.858083},{"c":79.02,"h":79.105,"l":78.83,"n":903,"o":78.93,"t":"2026-10-22T17:00:00Z","v":44126,"vw":78.979384},{"c":78.655,"h":79.075,"l":78.46,"n":1065,"o":78.97,"t":"2026-10-22T17:05:00Z","v":76028,"vw":78.726112},{"c":78.72,"h":78.73,"l":78.57,"n":617,"o":78.66,"t":"2026-10-22T17:10:00Z","v":80862,"vw":78.636397},{"c":78.72,"h":78.975,"l":78.68,"n":574,"o":78.725,"t":"2026-10-22T17:15:00Z","v":28169,"vw":78.82837},{"c":78.77,"h":78.92,"l":78.755,"n":428,"o":78.76,"t":"2026-10-22T17:20:00Z","v":21458,"vw":78.84504},{"c":79.26,"h":79.27,"l":78.78,"n":624,"o":78.805,"t":"2026-10-22T17:25:00Z","v":26353,"vw":79.043074},{"c":79.15,"h":79.265,"l":79.1,"n":337,"o":79.265,"t":"2026-10-22T17:30:00Z","v":18165,"vw":79.174128},{"c":78.71,"h":79.17,"l":78.71,"n":473,"o":79.15,"t":"2026-10-22T17:35:00Z","v":20806,"vw":78.934947},{"c":78.68,"h":78.78,"l":78.47,"n":839,"o":78.7,"t":"2026-10-22T17:40:00Z","v":48815,"vw":78.565492},{"c":78.355,"h":78.68,"l":78.33,"n":940,"o":78.66,"t":"2026-10-22T17:45:00Z","v":62687,"vw":78.494746},{"c":78.44,"h":78.515,"l":78.35,"n":483,"o":78.35,"t":"2026-10-22T17:50:00Z","v":36277,"vw":78.459239},{"c":78.88,"h":78.88,"l":78.485,"n":346,"o":78.5,"t":"2026-10-22T17:55:00Z","v":17863,"vw":78.597992},{"c":78.62,"h":78.88,"l":78.43,"n":683,"o":78.88,"t":"2026-10-22T18:00:00Z","v":50199,"vw":78.650358},{"c":78.83,"h":78.875,"l":78.52,"n":408,"o":78.56,"t":"2026-10-22T18:05:00Z","v":29038,"vw":78.65637},{"c":78.465,"h":78.85,"l":78.34,"n":1038,"o":78.85,"t":"2026-10-22T18:10:00Z","v":77820,"vw":78.479433},{"c":78.41,"h":78.46,"l":78.205,"n":572,"o":78.46,"t":"2026-10-22T18:15:00Z","v":40611,"vw":78.379304},{"c":78.425,"h":78.51,"l":78.34,"n":432,"o":78.43,"t":"2026-10-22T18:20:00Z","v":36352,"vw":78.436306},{"c":78.3,"h":78.425,"l":78.05,"n":692,"o":78.425,"t":"2026-10-22T18:25:00Z","v":48226,"vw":78.252546},{"c":77.955,"h":78.245,"l":77.76,"n":857,"o":78.21,"t":"2026-10-22T18:30:00Z","v":68304,"vw":78.075393},{"c":77.955,"h":78,"l":77.79,"n":600,"o":77.955,"t":"2026-10-22T18:35:00Z","v":31196,"vw":77.872481},{"c":78.14,"h":78.215,"l":77.89,"n":602,"o":77.96,"t":"2026-10-22T18:40:00Z","v":33217,"vw":78.041922},{"c":77.84,"h":78.175,"l":77.84,"n":437,"o":78.14,"t":"2026-10-22T18:45:00Z","v":23375,"vw":78.04731},{"c":78.055,"h":78.055,"l":77.805,"n":406,"o":77.89,"t":"2026-10-22T18:50:00Z","v":27185,"vw":77.904442},{"c":77.9,"h":78.095,"l":77.88,"n":444,"o":78.04,"t":"2026-10-22T18:55:00Z","v":31941,"vw":77.997963},{"c":77.89,"h":77.9,"l":77.66,"n":677,"o":77.9,"t":"2026-10-22T19:00:00Z","v":52336,"vw":77.809541},{"c":78.04,"h":78.14,"l":77.96,"n":816,"o":77.97,"t":"2026-10-22T19:05:00Z","v":55350,"vw":78.018171},{"c":78.125,"h":78.19,"l":78,"n":657,"o":78.05,"t":"2026-10-22T19:10:00Z","v":32680,"vw":78.09432},{"c":78.33,"h":78.335,"l":78.1,"n":607,"o":78.12,"t":"2026-10-22T19:15:00Z","v":35705,"vw":78.226085},{"c":78.32,"h":78.56,"l":78.17,"n":983,"o":78.35,"t":"2026-10-22T19:20:00Z","v":70154,"vw":78.359584},{"c":78.52,"h":78.59,"l":78.25,"n":760,"o":78.37,"t":"2026-10-22T19:25:00Z","v":49761,"vw":78.439252},{"c":78.37,"h":78.57,"l":78.37,"n":1096,"o":78.51,"t":"2026-10-22T19:30:00Z","v":75059,"vw":78.477426},{"c":78.42,"h":78.46,"l":78.25,"n":876,"o":78.415,"t":"2026-10-22T19:35:00Z","v":52983,"vw":78.351946},{"c":78.365,"h":78.44,"l":78.34,"n":940,"o":78.4,"t":"2026-10-22T19:40:00Z","v":60521,"vw":78.383666},{"c":78.54,"h":78.58,"l":78.35,"n":1176,"o":78.35,"t":"2026-10-22T19:45:00Z","v":105599,"vw":78.464593},{"c":78.65,"h":78.895,"l":78.49,"n":2583,"o":78.59,"t":"2026-10-22T19:50:00Z","v":266561,"vw":78.671003},{"c":78.83,"h":78.89,"l":78.375,"n":6054,"o":78.61,"t":"2026-10-22T19:55:00Z","v":571447,"vw":78.713245},{"c":78.87,"h":78.87,"l":78.8,"n":48,"o":78.82,"t":"2026-10-22T20:00:00Z","v":629403,"vw":78.869804},{"c":78.7,"h":78.7,"l":78.7,"n":26,"o":78.7,"t":"2026-10-22T22:25:00Z","v":523,"vw":78.7},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-22T23:30:00Z","v":506,"vw":78.7},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-22T23:55:00Z","v":103,"vw":78.8}],"history":[{"c":73.79,"h":74.45,"l":71.51,"n":5873,"o":73,"t":"2026-03-02T05:00:00Z","v":427734,"vw":72.96467},{"c":73.1,"h":73.9,"l":68.67,"n":24854,"o":70.27,"t":"2026-03-03T05:00:00Z","v":2304314,"vw":71.498974},{"c":75.26,"h":76.37,"l":71.97,"n":36296,"o":72.75,"t":"2026-03-04T05:00:00Z","v":3614618,"vw":74.17943},{"c":75.04,"h":76.77,"l":74.7,"n":41783,"o":75.1,"t":"2026-03-05T05:00:00Z","v":4123352,"vw":75.740123},{"c":74.43,"h":75.31,"l":72.28,"n":49100,"o":73.21,"t":"2026-03-06T05:00:00Z","v":5946879,"vw":73.335684},{"c":75.52,"h":76.18,"l":73.85,"n":76606,"o":74.77,"t":"2026-03-09T04:00:00Z","v":10986915,"vw":74.997407},{"c":72.32,"h":76.07,"l":72.32,"n":57134,"o":75.95,"t":"2026-03-10T04:00:00Z","v":5725542,"vw":74.054781},{"c":71.22,"h":73.1,"l":69.78,"n":42366,"o":72.35,"t":"2026-03-11T04:00:00Z","v":4221367,"vw":71.106492},{"c":69.84,"h":70.93,"l":68.82,"n":51740,"o":68.94,"t":"2026-03-12T04:00:00Z","v":5377072,"vw":70.003136},{"c":72.76,"h":72.9,"l":70.59,"n":42286,"o":70.61,"t":"2026-03-13T04:00:00Z","v":4909593,"vw":71.839713},{"c":73.25,"h":73.34,"l":72.39,"n":32683,"o":72.7,"t":"2026-03-16T04:00:00Z","v":3299487,"vw":72.887227},{"c":73.58,"h":75.08,"l":72.51,"n":50141,"o":73.16,"t":"2026-03-17T04:00:00Z","v":4387719,"vw":73.841128},{"c":71,"h":73.24,"l":70.92,"n":49320,"o":72.36,"t":"2026-03-18T04:00:00Z","v":10956535,"vw":71.287491},{"c":66.02,"h":69.73,"l":65.29,"n":48591,"o":69.22,"t":"2026-03-19T04:00:00Z","v":15300789,"vw":66.270024},{"c":64.09,"h":66.44,"l":62.44,"n":40087,"o":65,"t":"2026-03-20T04:00:00Z","v":12567371,"vw":64.115091},{"c":67.13,"h":67.92,"l":64.45,"n":44115,"o":65.61,"t":"2026-03-23T04:00:00Z","v":11072746,"vw":66.901442},{"c":69.61,"h":69.85,"l":65.62,"n":48616,"o":65.65,"t":"2026-03-24T04:00:00Z","v":10908076,"vw":69.192103},{"c":68.47,"h":70.54,"l":67.42,"n":32898,"o":70.25,"t":"2026-03-25T04:00:00Z","v":2334114,"vw":68.72622},{"c":63.31,"h":69.01,"l":63.31,"n":31947,"o":67.03,"t":"2026-03-26T04:00:00Z","v":3125178,"vw":65.552862},{"c":65.27,"h":65.52,"l":61.93,"n":32022,"o":62.67,"t":"2026-03-27T04:00:00Z","v":3598243,"vw":64.157467},{"c":64.1,"h":64.99,"l":62.47,"n":28033,"o":64.08,"t":"2026-03-30T04:00:00Z","v":1694036,"vw":63.846834},{"c":65.09,"h":65.495,"l":61.85,"n":30908,"o":63.9,"t":"2026-03-31T04:00:00Z","v":3101168,"vw":64.080083},{"c":64.45,"h":65.77,"l":63.56,"n":30547,"o":65.56,"t":"2026-04-01T04:00:00Z","v":2124840,"vw":64.70155},{"c":63.09,"h":64.105,"l":62.02,"n":30924,"o":62.12,"t":"2026-04-02T04:00:00Z","v":1891601,"vw":62.86326},{"c":63.26,"h":66.58,"l":63.09,"n":18603,"o":66.58,"t":"2026-04-06T04:00:00Z","v":1365532,"vw":63.601504},{"c":63.18,"h":63.33,"l":61.03,"n":23014,"o":62.92,"t":"2026-04-07T04:00:00Z","v":2007382,"vw":62.332412},{"c":67.11,"h":67.59,"l":65.935,"n":26016,"o":66.41,"t":"2026-04-08T04:00:00Z","v":2999752,"vw":66.827412},{"c":67.61,"h":68.355,"l":65.91,"n":23755,"o":66.31,"t":"2026-04-09T04:00:00Z","v":1650346,"vw":67.211652},{"c":68.16,"h":68.28,"l":66.64,"n":28832,"o":67.84,"t":"2026-04-10T04:00:00Z","v":1871368,"vw":67.4618},{"c":69.24,"h":69.24,"l":65.82,"n":25528,"o":67.19,"t":"2026-04-13T04:00:00Z","v":2050180,"vw":67.831103},{"c":68.78,"h":69.82,"l":68.14,"n":25241,"o":69.505,"t":"2026-04-14T04:00:00Z","v":1782759,"vw":68.776598},{"c":67.76,"h":68.92,"l":67.12,"n":24206,"o":68.73,"t":"2026-04-15T04:00:00Z","v":1548203,"vw":67.854579},{"c":66.61,"h":69.015,"l":66.61,"n":28701,"o":68.04,"t":"2026-04-16T04:00:00Z","v":3358040,"vw":67.336898},{"c":71.59,"h":71.766,"l":67.985,"n":26004,"o":68.48,"t":"2026-04-17T04:00:00Z","v":3193128,"vw":70.811433},{"c":72.34,"h":72.38,"l":70.04,"n":22805,"o":70.25,"t":"2026-04-20T04:00:00Z","v":1763528,"vw":71.411878},{"c":70.57,"h":72.52,"l":70.45,"n":43795,"o":70.71,"t":"2026-04-21T04:00:00Z","v":2674123,"vw":71.332203},{"c":69.93,"h":70.38,"l":68.73,"n":34114,"o":70.125,"t":"2026-04-22T04:00:00Z","v":2409382,"vw":69.566417},{"c":76.35,"h":77.28,"l":74,"n":51453,"o":74.35,"t":"2026-04-23T04:00:00Z","v":3827179,"vw":75.912231},{"c":76.88,"h":77.14,"l":74.34,"n":31881,"o":75.15,"t":"2026-04-24T04:00:00Z","v":2700948,"vw":75.947378},{"c":74.62,"h":78.05,"l":73.875,"n":36712,"o":77.03,"t":"2026-04-27T04:00:00Z","v":2675965,"vw":76.571732},{"c":76.02,"h":77.25,"l":73.09,"n":32063,"o":73.53,"t":"2026-04-28T04:00:00Z","v":2508768,"vw":75.442539},{"c":73.28,"h":75.73,"l":72.65,"n":26250,"o":75.14,"t":"2026-04-29T04:00:00Z","v":2368879,"vw":73.796681},{"c":76.53,"h":76.57,"l":73.43,"n":24061,"o":73.55,"t":"2026-04-30T04:00:00Z","v":2143452,"vw":75.137349},{"c":76.92,"h":77.51,"l":74.95,"n":30424,"o":75.09,"t":"2026-05-01T04:00:00Z","v":2339427,"vw":76.281456},{"c":75.01,"h":77.41,"l":74.92,"n":34530,"o":77.08,"t":"2026-05-04T04:00:00Z","v":2876227,"vw":76.57247},{"c":74.92,"h":75.79,"l":74.18,"n":24804,"o":75.28,"t":"2026-05-05T04:00:00Z","v":1542404,"vw":75.178786},{"c":76.63,"h":77.34,"l":75.6,"n":23442,"o":76.97,"t":"2026-05-06T04:00:00Z","v":1722871,"vw":76.506312},{"c":73.33,"h":76.38,"l":72.49,"n":31121,"o":75.35,"t":"2026-05-07T04:00:00Z","v":2325254,"vw":74.266462},{"c":73.21,"h":73.85,"l":71.805,"n":26428,"o":73.77,"t":"2026-05-08T04:00:00Z","v":1659960,"vw":72.70667},{"c":71.93,"h":73.34,"l":71.29,"n":27810,"o":73.17,"t":"2026-05-11T04:00:00Z","v":1959801,"vw":72.152527},{"c":72.5,"h":72.64,"l":70.67,"n":34179,"o":71.85,"t":"2026-05-12T04:00:00Z","v":3147834,"vw":71.943346},{"c":76.07,"h":76.49,"l":73.33,"n":45723,"o":73.37,"t":"2026-05-13T04:00:00Z","v":4150506,"vw":75.805337},{"c":79.47,"h":80.145,"l":76.13,"n":43305,"o":76.59,"t":"2026-05-14T04:00:00Z","v":2945090,"vw":79.125133},{"c":76.26,"h":77.4,"l":76.005,"n":42544,"o":76.63,"t":"2026-05-15T04:00:00Z","v":3021172,"vw":76.654837},{"c":75.77,"h":77.42,"l":75.37,"n":30552,"o":76.78,"t":"2026-05-18T04:00:00Z","v":2007231,"vw":76.04873},{"c":75.15,"h":76.12,"l":73.66,"n":30095,"o":75.1,"t":"2026-05-19T04:00:00Z","v":2264820,"vw":74.898676},{"c":74.38,"h":76.28,"l":74.27,"n":32975,"o":75.16,"t":"2026-05-20T04:00:00Z","v":2493927,"vw":74.995726},{"c":75.46,"h":75.915,"l":73.24,"n":36729,"o":73.83,"t":"2026-05-21T04:00:00Z","v":2978912,"vw":74.95972},{"c":77.9,"h":78.34,"l":75.89,"n":38098,"o":76,"t":"2026-05-22T04:00:00Z","v":2309761,"vw":77.558559},{"c":78.58,"h":79.22,"l":76.835,"n":34926,"o":78.35,"t":"2026-05-26T04:00:00Z","v":2035778,"vw":78.317922},{"c":79.04,"h":80.25,"l":77.792,"n":37203,"o":78.59,"t":"2026-05-27T04:00:00Z","v":2535087,"vw":79.122943},{"c":77.84,"h":78.76,"l":76.94,"n":31025,"o":78.31,"t":"2026-05-28T04:00:00Z","v":2484705,"vw":77.852919},{"c":78.05,"h":79.3,"l":77.845,"n":25326,"o":78.66,"t":"2026-05-29T04:00:00Z","v":1848698,"vw":78.582272},{"c":77.08,"h":77.53,"l":76.19,"n":27931,"o":76.29,"t":"2026-06-01T04:00:00Z","v":1864368,"vw":76.96252},{"c":76.43,"h":77.98,"l":75.85,"n":27831,"o":77,"t":"2026-06-02T04:00:00Z","v":2175475,"vw":76.740005},{"c":77.36,"h":77.98,"l":75.575,"n":39479,"o":76.17,"t":"2026-06-03T04:00:00Z","v":3194237,"vw":77.08244},{"c":81.29,"h":81.77,"l":77.01,"n":47989,"o":77.62,"t":"2026-06-04T04:00:00Z","v":3377100,"vw":80.176078},{"c":79.36,"h":81.46,"l":78.92,"n":42201,"o":80.31,"t":"2026-06-05T04:00:00Z","v":2821586,"vw":79.726929},{"c":81.29,"h":81.85,"l":79.06,"n":49983,"o":80.46,"t":"2026-06-08T04:00:00Z","v":3335580,"vw":80.971279},{"c":83.63,"h":84.48,"l":81.13,"n":60275,"o":81.27,"t":"2026-06-09T04:00:00Z","v":4246059,"vw":83.013337},{"c":80,"h":83.11,"l":79.855,"n":44656,"o":82.28,"t":"2026-06-10T04:00:00Z","v":2978887,"vw":81.580114},{"c":81.44,"h":81.65,"l":78.88,"n":56822,"o":79.01,"t":"2026-06-11T04:00:00Z","v":5427106,"vw":80.280735},{"c":82.37,"h":84.015,"l":81.98,"n":39347,"o":82.18,"t":"2026-06-12T04:00:00Z","v":3703347,"vw":82.973492},{"c":83.62,"h":85.94,"l":83.53,"n":44942,"o":84.6,"t":"2026-06-15T04:00:00Z","v":3519121,"vw":84.753976},{"c":83,"h":84.345,"l":82.65,"n":42020,"o":83.48,"t":"2026-06-16T04:00:00Z","v":3053563,"vw":83.367316},{"c":81.53,"h":83.51,"l":81.18,"n":37142,"o":83.01,"t":"2026-06-17T04:00:00Z","v":2368862,"vw":82.40858},{"c":86.06,"h":86.675,"l":81.59,"n":77282,"o":81.59,"t":"2026-06-18T04:00:00Z","v":33730769,"vw":85.801048},{"c":83.24,"h":85.19,"l":82.34,"n":50980,"o":84.335,"t":"2026-06-22T04:00:00Z","v":4071210,"vw":83.429714},{"c":75.41,"h":79.135,"l":74.825,"n":64992,"o":77.68,"t":"2026-06-23T04:00:00Z","v":4782892,"vw":75.945728},{"c":73.22,"h":74.72,"l":71.63,"n":58627,"o":74.08,"t":"2026-06-24T04:00:00Z","v":4347814,"vw":73.058025},{"c":75.18,"h":75.3,"l":71.795,"n":47765,"o":73.1,"t":"2026-06-25T04:00:00Z","v":3504990,"vw":74.159611},{"c":74.07,"h":74.39,"l":72.13,"n":62796,"o":73.54,"t":"2026-06-26T04:00:00Z","v":24482260,"vw":74.014374},{"c":72.9,"h":73.84,"l":71.38,"n":46305,"o":73.33,"t":"2026-06-29T04:00:00Z","v":3734743,"vw":72.357813},{"c":74.81,"h":75.19,"l":72.8801,"n":38934,"o":74.44,"t":"2026-06-30T04:00:00Z","v":4503951,"vw":74.25482},{"c":72.94,"h":74.62,"l":72.69,"n":37955,"o":73.93,"t":"2026-07-01T04:00:00Z","v":3205412,"vw":73.527725},{"c":72.34,"h":74.295,"l":70.64,"n":29193,"o":74.08,"t":"2026-07-02T04:00:00Z","v":1788613,"vw":72.062163},{"c":73.19,"h":73.39,"l":70.57,"n":29278,"o":71.31,"t":"2026-07-06T04:00:00Z","v":1976266,"vw":72.500183},{"c":69.61,"h":72.03,"l":68.9501,"n":37048,"o":71.54,"t":"2026-07-07T04:00:00Z","v":2289575,"vw":69.659841},{"c":70.3,"h":70.48,"l":67.88,"n":43651,"o":68.13,"t":"2026-07-08T04:00:00Z","v":2912462,"vw":69.353709},{"c":73,"h":73.49,"l":70.51,"n":56033,"o":70.85,"t":"2026-07-09T04:00:00Z","v":5124665,"vw":72.339783},{"c":74.84,"h":75.555,"l":72.07,"n":43405,"o":72.92,"t":"2026-07-10T04:00:00Z","v":3325470,"vw":74.673362},{"c":73.82,"h":74.72,"l":73.195,"n":31602,"o":73.42,"t":"2026-07-13T04:00:00Z","v":2083284,"vw":73.940706},{"c":72.42,"h":74.935,"l":72.09,"n":28427,"o":73.81,"t":"2026-07-14T04:00:00Z","v":1715502,"vw":72.89742},{"c":72.99,"h":74.07,"l":72.115,"n":23027,"o":73.31,"t":"2026-07-15T04:00:00Z","v":1369662,"vw":73.060238},{"c":73.6,"h":74.07,"l":72.26,"n":17083,"o":72.28,"t":"2026-07-16T04:00:00Z","v":950675,"vw":73.351028},{"c":73.41,"h":74.79,"l":72.17,"n":36132,"o":72.74,"t":"2026-07-17T04:00:00Z","v":1854883,"vw":73.812477},{"c":72,"h":74.06,"l":71.86,"n":25711,"o":73.655,"t":"2026-07-20T04:00:00Z","v":1437474,"vw":72.525668},{"c":72.05,"h":72.28,"l":69.54,"n":32408,"o":71.55,"t":"2026-07-21T04:00:00Z","v":2430966,"vw":71.017377},{"c":72.44,"h":73.77,"l":72.105,"n":26400,"o":72.51,"t":"2026-07-22T04:00:00Z","v":1830088,"vw":72.638273},{"c":77.47,"h":77.62,"l":73.03,"n":44608,"o":73.09,"t":"2026-07-23T04:00:00Z","v":3373298,"vw":76.615304},{"c":75.67,"h":76.62,"l":74.96,"n":37387,"o":76.41,"t":"2026-07-24T04:00:00Z","v":2631966,"vw":75.800837},{"c":75.52,"h":76.97,"l":74.69,"n":29428,"o":76.64,"t":"2026-07-27T04:00:00Z","v":1821508,"vw":75.488053},{"c":75.51,"h":77.4499,"l":74.95,"n":28561,"o":75.62,"t":"2026-07-28T04:00:00Z","v":1736762,"vw":76.178042},{"c":73.41,"h":75.025,"l":72.04,"n":29583,"o":74.85,"t":"2026-07-29T04:00:00Z","v":1860187,"vw":73.390352},{"c":72.53,"h":75.04,"l":72.13,"n":26007,"o":75.02,"t":"2026-07-30T04:00:00Z","v":1625538,"vw":72.658667},{"c":71.92,"h":72.44,"l":70.74,"n":30664,"o":72,"t":"2026-07-31T04:00:00Z","v":1922309,"vw":71.730659},{"c":75.07,"h":75.17,"l":71.92,"n":25423,"o":72.19,"t":"2026-08-03T04:00:00Z","v":1520784,"vw":74.274422},{"c":80.43,"h":80.5,"l":76.58,"n":38680,"o":76.68,"t":"2026-08-04T04:00:00Z","v":2596829,"vw":79.391349},{"c":79.9,"h":80.76,"l":79.29,"n":23662,"o":79.66,"t":"2026-08-05T04:00:00Z","v":1515984,"vw":80.024268},{"c":80.92,"h":81.23,"l":79.3,"n":22454,"o":79.64,"t":"2026-08-06T04:00:00Z","v":1427211,"vw":80.468819},{"c":81.08,"h":81.32,"l":79.965,"n":22156,"o":81.26,"t":"2026-08-07T04:00:00Z","v":1190568,"vw":80.699457},{"c":78.86,"h":81.03,"l":78.25,"n":30687,"o":80.61,"t":"2026-08-10T04:00:00Z","v":1788817,"vw":79.06646},{"c":80.55,"h":82.19,"l":79.64,"n":18104,"o":79.81,"t":"2026-08-11T04:00:00Z","v":937978,"vw":80.678072},{"c":80.49,"h":82,"l":78.11,"n":22694,"o":81.64,"t":"2026-08-12T04:00:00Z","v":1489548,"vw":79.671255},{"c":81.23,"h":81.35,"l":78.63,"n":40772,"o":80.25,"t":"2026-08-13T04:00:00Z","v":3067727,"vw":80.086696},{"c":84.8,"h":84.94,"l":81.49,"n":29727,"o":81.99,"t":"2026-08-14T04:00:00Z","v":2535164,"vw":83.918662},{"c":83.14,"h":85.215,"l":82.97,"n":36779,"o":84.78,"t":"2026-08-17T04:00:00Z","v":2385508,"vw":83.668809},{"c":78.8,"h":83.04,"l":78.581,"n":36744,"o":81.76,"t":"2026-08-18T04:00:00Z","v":2551445,"vw":79.903666},{"c":79.83,"h":80.93,"l":78.99,"n":31490,"o":79.93,"t":"2026-08-19T04:00:00Z","v":2333095,"vw":80.008978},{"c":77.1,"h":79.02,"l":76.78,"n":36148,"o":77.93,"t":"2026-08-20T04:00:00Z","v":1996222,"vw":77.907953},{"c":76.88,"h":78.58,"l":75.96,"n":29927,"o":78.135,"t":"2026-08-21T04:00:00Z","v":2344992,"vw":76.93788},{"c":76.38,"h":77.9599,"l":75.59,"n":26501,"o":77.18,"t":"2026-08-24T04:00:00Z","v":2431823,"vw":76.522766},{"c":75.69,"h":77.26,"l":75.36,"n":24934,"o":77.12,"t":"2026-08-25T04:00:00Z","v":1700283,"vw":75.881287},{"c":74.38,"h":76.42,"l":74.07,"n":37915,"o":75.93,"t":"2026-08-26T04:00:00Z","v":2717173,"vw":74.80404},{"c":73.66,"h":74.27,"l":72.26,"n":59920,"o":73.45,"t":"2026-08-27T04:00:00Z","v":4073495,"vw":73.19803},{"c":73.2,"h":73.66,"l":71.095,"n":111802,"o":72.01,"t":"2026-08-28T04:00:00Z","v":13242957,"vw":72.467804},{"c":72.28,"h":73.9,"l":70.89,"n":74239,"o":73.7,"t":"2026-08-31T04:00:00Z","v":28630099,"vw":72.231143},{"c":67.07,"h":71.13,"l":66.83,"n":74155,"o":70.93,"t":"2026-09-01T04:00:00Z","v":16174905,"vw":68.409107},{"c":67.11,"h":68.005,"l":66.43,"n":46945,"o":67.01,"t":"2026-09-02T04:00:00Z","v":6035304,"vw":67.295581},{"c":65.99,"h":67.89,"l":64.87,"n":47026,"o":67.79,"t":"2026-09-03T04:00:00Z","v":4615447,"vw":65.831733},{"c":68.59,"h":68.75,"l":64.99,"n":69655,"o":65,"t":"2026-09-04T04:00:00Z","v":21798867,"vw":67.80805},{"c":69.32,"h":70.13,"l":67.395,"n":94043,"o":67.7,"t":"2026-09-08T04:00:00Z","v":10677884,"vw":68.922348},{"c":73.42,"h":77.565,"l":70.6,"n":117429,"o":71.04,"t":"2026-09-09T04:00:00Z","v":15680582,"vw":75.090301},{"c":73.18,"h":74.15,"l":71.61,"n":61758,"o":72.14,"t":"2026-09-10T04:00:00Z","v":6200093,"vw":72.808618},{"c":72.68,"h":75.17,"l":72.45,"n":54096,"o":73.85,"t":"2026-09-11T04:00:00Z","v":6497803,"vw":73.835331},{"c":73.06,"h":73.22,"l":71.06,"n":53220,"o":71.37,"t":"2026-09-14T04:00:00Z","v":5021959,"vw":72.641804},{"c":71.89,"h":72.71,"l":71.67,"n":47307,"o":72.21,"t":"2026-09-15T04:00:00Z","v":3818687,"vw":72.140362},{"c":72.35,"h":73.88,"l":70.82,"n":55092,"o":72.07,"t":"2026-09-16T04:00:00Z","v":4500849,"vw":72.312934},{"c":73.97,"h":76.04,"l":72.92,"n":63571,"o":75.29,"t":"2026-09-17T04:00:00Z","v":5103393,"vw":73.936349},{"c":73.59,"h":74.61,"l":72,"n":57023,"o":74.14,"t":"2026-09-18T04:00:00Z","v":10011608,"vw":73.482282},{"c":72.85,"h":74.4,"l":72.3701,"n":42070,"o":74.37,"t":"2026-09-21T04:00:00Z","v":3353306,"vw":72.938589},{"c":75.67,"h":76.17,"l":73.08,"n":45810,"o":73.27,"t":"2026-09-22T04:00:00Z","v":3692261,"vw":75.301087},{"c":73.78,"h":76.03,"l":73.77,"n":38335,"o":75.04,"t":"2026-09-23T04:00:00Z","v":3207366,"vw":74.648068},{"c":72.74,"h":73.61,"l":71.315,"n":46919,"o":72.98,"t":"2026-09-24T04:00:00Z","v":4158981,"vw":72.416845},{"c":75.06,"h":75.2,"l":72.535,"n":44998,"o":72.81,"t":"2026-09-25T04:00:00Z","v":6022565,"vw":74.633582},{"c":74.89,"h":75.125,"l":73.07,"n":40537,"o":74.07,"t":"2026-09-28T04:00:00Z","v":5531416,"vw":74.400808},{"c":73.78,"h":75.34,"l":72.11,"n":54617,"o":75.22,"t":"2026-09-29T04:00:00Z","v":4804833,"vw":73.554499},{"c":73.21,"h":75.26,"l":73.05,"n":46106,"o":74.03,"t":"2026-09-30T04:00:00Z","v":4685196,"vw":73.892751},{"c":75.61,"h":75.63,"l":72.02,"n":51841,"o":72.97,"t":"2026-10-01T04:00:00Z","v":3778514,"vw":73.99946},{"c":77.1,"h":77.27,"l":74.853,"n":40611,"o":76.57,"t":"2026-10-02T04:00:00Z","v":3172448,"vw":76.56589},{"c":77.39,"h":78.98,"l":76.47,"n":47402,"o":76.61,"t":"2026-10-05T04:00:00Z","v":4352324,"vw":77.812238},{"c":78.53,"h":79.83,"l":77.22,"n":43318,"o":77.64,"t":"2026-10-06T04:00:00Z","v":3272150,"vw":78.876766},{"c":74.77,"h":77.75,"l":73.05,"n":52174,"o":76.9,"t":"2026-10-07T04:00:00Z","v":4358853,"vw":75.041541},{"c":74.85,"h":75.58,"l":73.56,"n":46386,"o":73.97,"t":"2026-10-08T04:00:00Z","v":3890914,"vw":74.807197},{"c":75.17,"h":75.915,"l":73.83,"n":36133,"o":75.27,"t":"2026-10-09T04:00:00Z","v":2755358,"vw":75.104734},{"c":75.56,"h":76.79,"l":74.4,"n":35890,"o":74.51,"t":"2026-10-12T04:00:00Z","v":3112679,"vw":75.800812},{"c":77.33,"h":77.62,"l":74.575,"n":37376,"o":74.69,"t":"2026-10-13T04:00:00Z","v":3330843,"vw":76.654565},{"c":75.61,"h":77.2,"l":74.46,"n":47773,"o":76.73,"t":"2026-10-14T04:00:00Z","v":4254380,"vw":75.651824},{"c":76.51,"h":76.52,"l":73.66,"n":36441,"o":73.83,"t":"2026-10-15T04:00:00Z","v":2560014,"vw":75.45001},{"c":76.02,"h":76.92,"l":75.395,"n":28099,"o":76.51,"t":"2026-10-16T04:00:00Z","v":1744504,"vw":76.116126},{"c":75.79,"h":77.875,"l":75.64,"n":33887,"o":76.85,"t":"2026-10-19T04:00:00Z","v":2462463,"vw":76.215941},{"c":77,"h":77.42,"l":74.45,"n":34202,"o":75.27,"t":"2026-10-20T04:00:00Z","v":2150884,"vw":76.740821},{"c":78.5,"h":80.09,"l":76.9,"n":56236,"o":77.33,"t":"2026-10-21T04:00:00Z","v":5517942,"vw":78.335312},{"c":78.87,"h":79.62,"l":75.08,"n":63973,"o":77.945,"t":"2026-10-22T04:00:00Z","v":5161852,"vw":78.394387}],"volatilityBars":[{"c":72.3,"h":72.33,"l":72.3,"n":8,"o":72.3,"t":"2026-09-22T08:00:00Z","v":807,"vw":72.308468},{"c":72.99,"h":72.99,"l":72.74,"n":6,"o":72.74,"t":"2026-09-22T08:45:00Z","v":810,"vw":72.874228},{"c":72.72,"h":72.93,"l":72.72,"n":7,"o":72.93,"t":"2026-09-22T09:00:00Z","v":755,"vw":72.834754},{"c":72.79,"h":72.79,"l":72.79,"n":25,"o":72.79,"t":"2026-09-22T09:30:00Z","v":441,"vw":72.79},{"c":73.21,"h":73.21,"l":73.21,"n":6,"o":73.21,"t":"2026-09-22T09:45:00Z","v":423,"vw":73.21},{"c":73.06,"h":73.06,"l":73.02,"n":7,"o":73.02,"t":"2026-09-22T11:00:00Z","v":840,"vw":73.039728},{"c":73.17,"h":73.17,"l":73.17,"n":6,"o":73.17,"t":"2026-09-22T11:15:00Z","v":420,"vw":73.17},{"c":73.11,"h":73.18,"l":73.11,"n":8,"o":73.18,"t":"2026-09-22T11:30:00Z","v":800,"vw":73.15646},{"c":72.92,"h":73.04,"l":72.92,"n":5,"o":73.04,"t":"2026-09-22T11:45:00Z","v":800,"vw":72.98},{"c":72.95,"h":72.95,"l":72.92,"n":6,"o":72.92,"t":"2026-09-22T12:00:00Z","v":800,"vw":72.937143},{"c":73.15,"h":73.15,"l":73.15,"n":5,"o":73.15,"t":"2026-09-22T12:30:00Z","v":400,"vw":73.15},{"c":73.18,"h":73.18,"l":73.18,"n":5,"o":73.18,"t":"2026-09-22T12:45:00Z","v":320,"vw":73.18},{"c":73.22,"h":73.22,"l":73.22,"n":10,"o":73.22,"t":"2026-09-22T13:00:00Z","v":277,"vw":73.22},{"c":73.3,"h":73.34,"l":73.19,"n":21,"o":73.3,"t":"2026-09-22T13:15:00Z","v":2796,"vw":73.26225},{"c":74.31,"h":74.4,"l":73.08,"n":3617,"o":73.27,"t":"2026-09-22T13:30:00Z","v":371122,"vw":73.801991},{"c":74.59,"h":74.705,"l":74.15,"n":1776,"o":74.24,"t":"2026-09-22T13:45:00Z","v":188294,"vw":74.428771},{"c":75.275,"h":75.655,"l":74.55,"n":2620,"o":74.59,"t":"2026-09-22T14:00:00Z","v":165469,"vw":75.203201},{"c":74.985,"h":75.39,"l":74.742,"n":1656,"o":75.34,"t":"2026-09-22T14:15:00Z","v":90987,"vw":74.939006},{"c":75.25,"h":75.55,"l":75,"n":2538,"o":75.01,"t":"2026-09-22T14:30:00Z","v":141162,"vw":75.294535},{"c":75.245,"h":75.395,"l":75.1,"n":1885,"o":75.25,"t":"2026-09-22T14:45:00Z","v":116528,"vw":75.254775},{"c":75.585,"h":75.585,"l":75.165,"n":1652,"o":75.245,"t":"2026-09-22T15:00:00Z","v":97861,"vw":75.312215},{"c":75.48,"h":75.64,"l":75.29,"n":2055,"o":75.57,"t":"2026-09-22T15:15:00Z","v":122200,"vw":75.497792},{"c":75.34,"h":75.53,"l":75.03,"n":2061,"o":75.48,"t":"2026-09-22T15:30:00Z","v":145378,"vw":75.218781},{"c":75.34,"h":75.42,"l":75.22,"n":924,"o":75.36,"t":"2026-09-22T15:45:00Z","v":48326,"vw":75.347488},{"c":75.52,"h":75.595,"l":75.23,"n":916,"o":75.34,"t":"2026-09-22T16:00:00Z","v":41365,"vw":75.404167},{"c":75.395,"h":75.53,"l":75.31,"n":1093,"o":75.51,"t":"2026-09-22T16:15:00Z","v":33438,"vw":75.409438},{"c":75.485,"h":75.65,"l":75.36,"n":854,"o":75.42,"t":"2026-09-22T16:30:00Z","v":39546,"vw":75.543116},{"c":75.73,"h":75.795,"l":75.47,"n":1045,"o":75.485,"t":"2026-09-22T16:45:00Z","v":48683,"vw":75.659877},{"c":75.66,"h":75.87,"l":75.64,"n":978,"o":75.745,"t":"2026-09-22T17:00:00Z","v":36568,"vw":75.757447},{"c":75.76,"h":75.76,"l":75.575,"n":914,"o":75.64,"t":"2026-09-22T17:15:00Z","v":42734,"vw":75.686247},{"c":75.9,"h":75.9,"l":75.74,"n":1057,"o":75.78,"t":"2026-09-22T17:30:00Z","v":44858,"vw":75.824459},{"c":76.05,"h":76.17,"l":75.83,"n":1238,"o":75.895,"t":"2026-09-22T17:45:00Z","v":55608,"vw":75.98551},{"c":76.095,"h":76.13,"l":75.835,"n":1183,"o":76.045,"t":"2026-09-22T18:00:00Z","v":56131,"vw":75.96429},{"c":75.94,"h":76.16,"l":75.94,"n":1176,"o":76.105,"t":"2026-09-22T18:15:00Z","v":90956,"vw":76.079856},{"c":75.45,"h":75.99,"l":75.33,"n":1705,"o":75.95,"t":"2026-09-22T18:30:00Z","v":101440,"vw":75.699024},{"c":75.535,"h":75.595,"l":75.46,"n":1044,"o":75.475,"t":"2026-09-22T18:45:00Z","v":45454,"vw":75.527033},{"c":75.525,"h":75.64,"l":75.46,"n":1824,"o":75.535,"t":"2026-09-22T19:00:00Z","v":130063,"vw":75.537855},{"c":75.45,"h":75.62,"l":75.45,"n":1563,"o":75.545,"t":"2026-09-22T19:15:00Z","v":106499,"vw":75.545674},{"c":75.37,"h":75.51,"l":75.32,"n":2133,"o":75.44,"t":"2026-09-22T19:30:00Z","v":100242,"vw":75.405604},{"c":75.62,"h":75.8,"l":75.405,"n":5817,"o":75.405,"t":"2026-09-22T19:45:00Z","v":432099,"vw":75.614756},{"c":75.67,"h":75.67,"l":75.67,"n":47,"o":75.67,"t":"2026-09-22T20:00:00Z","v":779868,"vw":75.67},{"c":74.8547,"h":74.8547,"l":74.8547,"n":1,"o":74.8547,"t":"2026-09-22T22:45:00Z","v":1000,"vw":74.8547},{"c":75.08,"h":75.67,"l":74.91,"n":43,"o":75.61,"t":"2026-09-22T23:00:00Z","v":2999,"vw":75.419143},{"c":75.02,"h":75.02,"l":75.01,"n":82,"o":75.01,"t":"2026-09-23T08:00:00Z","v":1556,"vw":75.015},{"c":75.46,"h":75.46,"l":75.23,"n":28,"o":75.23,"t":"2026-09-23T08:15:00Z","v":1958,"vw":75.321113},{"c":75.25,"h":75.34,"l":75.24,"n":20,"o":75.24,"t":"2026-09-23T08:45:00Z","v":1300,"vw":75.264},{"c":75.24,"h":75.24,"l":75.24,"n":3,"o":75.24,"t":"2026-09-23T09:15:00Z","v":401,"vw":75.24},{"c":75.25,"h":75.29,"l":75.25,"n":4,"o":75.29,"t":"2026-09-23T09:30:00Z","v":600,"vw":75.274},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-09-23T10:00:00Z","v":400,"vw":75.25},{"c":75.27,"h":75.27,"l":75.27,"n":4,"o":75.27,"t":"2026-09-23T10:15:00Z","v":221,"vw":75.27},{"c":75.22,"h":75.22,"l":75.22,"n":1,"o":75.22,"t":"2026-09-23T10:30:00Z","v":300,"vw":75.22},{"c":75.29,"h":75.29,"l":75.25,"n":9,"o":75.25,"t":"2026-09-23T11:00:00Z","v":807,"vw":75.269203},{"c":74.99,"h":74.99,"l":74.99,"n":2,"o":74.99,"t":"2026-09-23T11:15:00Z","v":210,"vw":74.99},{"c":74.92,"h":75.08,"l":74.85,"n":67,"o":74.99,"t":"2026-09-23T11:30:00Z","v":4065,"vw":74.946114},{"c":74.96,"h":74.96,"l":74.96,"n":3,"o":74.96,"t":"2026-09-23T11:45:00Z","v":400,"vw":74.96},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-09-23T12:00:00Z","v":400,"vw":74.9},{"c":74.82,"h":74.82,"l":74.82,"n":3,"o":74.82,"t":"2026-09-23T12:15:00Z","v":298,"vw":74.82},{"c":74.97,"h":74.97,"l":74.66,"n":43,"o":74.7,"t":"2026-09-23T12:30:00Z","v":4859,"vw":74.778673},{"c":74.91,"h":74.91,"l":74.91,"n":2,"o":74.91,"t":"2026-09-23T12:45:00Z","v":400,"vw":74.91},{"c":75.23,"h":75.23,"l":74.6,"n":109,"o":74.66,"t":"2026-09-23T13:15:00Z","v":10998,"vw":74.845341},{"c":74.76,"h":75.41,"l":73.98,"n":1639,"o":75.04,"t":"2026-09-23T13:30:00Z","v":191355,"vw":74.830144},{"c":74.885,"h":74.885,"l":74.48,"n":1010,"o":74.76,"t":"2026-09-23T13:45:00Z","v":62365,"vw":74.627326},{"c":75.15,"h":75.33,"l":74.89,"n":1080,"o":74.89,"t":"2026-09-23T14:00:00Z","v":75971,"vw":75.112242},{"c":74.74,"h":75.17,"l":74.73,"n":751,"o":75.04,"t":"2026-09-23T14:15:00Z","v":54918,"vw":74.933085},{"c":74.58,"h":75.02,"l":74.58,"n":926,"o":74.79,"t":"2026-09-23T14:30:00Z","v":57969,"vw":74.808467},{"c":74.72,"h":74.915,"l":74.44,"n":1277,"o":74.56,"t":"2026-09-23T14:45:00Z","v":72836,"vw":74.63199},{"c":75.215,"h":75.23,"l":74.7,"n":1242,"o":74.72,"t":"2026-09-23T15:00:00Z","v":62978,"vw":74.928862},{"c":75.82,"h":75.94,"l":74.955,"n":3048,"o":75.215,"t":"2026-09-23T15:15:00Z","v":286275,"vw":75.486864},{"c":75.9,"h":75.9,"l":75.555,"n":2617,"o":75.86,"t":"2026-09-23T15:30:00Z","v":204088,"vw":75.669932},{"c":75.79,"h":76.03,"l":75.74,"n":777,"o":75.92,"t":"2026-09-23T15:45:00Z","v":32124,"vw":75.887612},{"c":75.76,"h":75.84,"l":75.655,"n":695,"o":75.76,"t":"2026-09-23T16:00:00Z","v":29506,"vw":75.752919},{"c":75.395,"h":75.73,"l":75.355,"n":1268,"o":75.73,"t":"2026-09-23T16:15:00Z","v":111683,"vw":75.530254},{"c":75.34,"h":75.46,"l":75.31,"n":868,"o":75.38,"t":"2026-09-23T16:30:00Z","v":37753,"vw":75.393581},{"c":75.05,"h":75.39,"l":75.02,"n":984,"o":75.3593,"t":"2026-09-23T16:45:00Z","v":57343,"vw":75.188586},{"c":75.17,"h":75.18,"l":74.93,"n":901,"o":75.07,"t":"2026-09-23T17:00:00Z","v":41903,"vw":75.048138},{"c":75.3,"h":75.36,"l":75.15,"n":959,"o":75.18,"t":"2026-09-23T17:15:00Z","v":32100,"vw":75.236358},{"c":75.04,"h":75.285,"l":74.91,"n":886,"o":75.285,"t":"2026-09-23T17:30:00Z","v":29801,"vw":75.072191},{"c":74.97,"h":75.13,"l":74.94,"n":982,"o":75.02,"t":"2026-09-23T17:45:00Z","v":42372,"vw":75.039841},{"c":74.72,"h":74.965,"l":74.64,"n":1119,"o":74.965,"t":"2026-09-23T18:00:00Z","v":48063,"vw":74.753545},{"c":74.455,"h":74.78,"l":74.415,"n":1248,"o":74.69,"t":"2026-09-23T18:15:00Z","v":56822,"vw":74.628396},{"c":74.31,"h":74.5,"l":74.31,"n":1060,"o":74.455,"t":"2026-09-23T18:30:00Z","v":40216,"vw":74.439248},{"c":74.19,"h":74.335,"l":74.12,"n":1113,"o":74.31,"t":"2026-09-23T18:45:00Z","v":46179,"vw":74.211105},{"c":74.22,"h":74.35,"l":74.12,"n":1412,"o":74.205,"t":"2026-09-23T19:00:00Z","v":63019,"vw":74.213355},{"c":74.08,"h":74.34,"l":73.965,"n":2036,"o":74.24,"t":"2026-09-23T19:15:00Z","v":98919,"vw":74.143613},{"c":74.28,"h":74.39,"l":74.05,"n":1911,"o":74.08,"t":"2026-09-23T19:30:00Z","v":87232,"vw":74.246345},{"c":73.77,"h":74.355,"l":73.77,"n":5617,"o":74.29,"t":"2026-09-23T19:45:00Z","v":397235,"vw":74.005926},{"c":73.78,"h":73.8,"l":73.78,"n":40,"o":73.79,"t":"2026-09-23T20:00:00Z","v":485952,"vw":73.780034},{"c":73.22,"h":73.22,"l":73.13,"n":12,"o":73.13,"t":"2026-09-24T08:00:00Z","v":900,"vw":73.175574},{"c":73.15,"h":73.34,"l":73.15,"n":38,"o":73.21,"t":"2026-09-24T08:15:00Z","v":3928,"vw":73.177667},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-09-24T08:30:00Z","v":400,"vw":73.14},{"c":73.08,"h":73.21,"l":73.08,"n":45,"o":73.21,"t":"2026-09-24T10:15:00Z","v":2602,"vw":73.160918},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-09-24T12:45:00Z","v":400,"vw":73.06},{"c":73.27,"h":73.27,"l":73.06,"n":16,"o":73.06,"t":"2026-09-24T13:00:00Z","v":2110,"vw":73.137347},{"c":73.06,"h":73.4,"l":73.06,"n":28,"o":73.27,"t":"2026-09-24T13:15:00Z","v":5080,"vw":73.287277},{"c":71.99,"h":73.61,"l":71.99,"n":2748,"o":72.98,"t":"2026-09-24T13:30:00Z","v":251508,"vw":72.835509},{"c":71.83,"h":72.29,"l":71.79,"n":1594,"o":71.99,"t":"2026-09-24T13:45:00Z","v":97099,"vw":71.999358},{"c":72.365,"h":72.51,"l":71.82,"n":1725,"o":71.82,"t":"2026-09-24T14:00:00Z","v":129442,"vw":72.343379},{"c":71.87,"h":72.39,"l":71.86,"n":1745,"o":72.365,"t":"2026-09-24T14:15:00Z","v":119946,"vw":72.220339},{"c":71.795,"h":72.13,"l":71.76,"n":1393,"o":71.89,"t":"2026-09-24T14:30:00Z","v":68575,"vw":71.943732},{"c":72.15,"h":72.18,"l":71.75,"n":1299,"o":71.79,"t":"2026-09-24T14:45:00Z","v":60121,"vw":71.976972},{"c":71.8201,"h":72.23,"l":71.8,"n":1307,"o":72.15,"t":"2026-09-24T15:00:00Z","v":69178,"vw":71.958437},{"c":71.69,"h":72.1,"l":71.64,"n":1674,"o":71.82,"t":"2026-09-24T15:15:00Z","v":99791,"vw":71.842052},{"c":71.845,"h":71.845,"l":71.315,"n":3498,"o":71.71,"t":"2026-09-24T15:30:00Z","v":262708,"vw":71.500883},{"c":72.24,"h":72.24,"l":71.86,"n":2018,"o":71.86,"t":"2026-09-24T15:45:00Z","v":80070,"vw":72.028406},{"c":72.06,"h":72.24,"l":71.89,"n":1610,"o":72.24,"t":"2026-09-24T16:00:00Z","v":80884,"vw":72.035965},{"c":72.595,"h":72.76,"l":72.04,"n":1335,"o":72.07,"t":"2026-09-24T16:15:00Z","v":55946,"vw":72.478777},{"c":72.64,"h":72.91,"l":72.41,"n":1223,"o":72.64,"t":"2026-09-24T16:30:00Z","v":50217,"vw":72.568683},{"c":72.37,"h":72.64,"l":72.36,"n":962,"o":72.64,"t":"2026-09-24T16:45:00Z","v":34522,"vw":72.457191},{"c":72.365,"h":72.5,"l":72.25,"n":951,"o":72.35,"t":"2026-09-24T17:00:00Z","v":40537,"vw":72.370661},{"c":72.3525,"h":72.49,"l":72.2732,"n":858,"o":72.395,"t":"2026-09-24T17:15:00Z","v":38288,"vw":72.379404},{"c":72.26,"h":72.465,"l":72.22,"n":922,"o":72.33,"t":"2026-09-24T17:30:00Z","v":42562,"vw":72.325272},{"c":72.39,"h":72.42,"l":72.24,"n":851,"o":72.31,"t":"2026-09-24T17:45:00Z","v":34081,"vw":72.336641},{"c":72.44,"h":72.51,"l":72.2,"n":905,"o":72.43,"t":"2026-09-24T18:00:00Z","v":33038,"vw":72.397019},{"c":72.7,"h":72.77,"l":72.4,"n":1338,"o":72.465,"t":"2026-09-24T18:15:00Z","v":51322,"vw":72.541935},{"c":72.685,"h":72.845,"l":72.49,"n":1346,"o":72.69,"t":"2026-09-24T18:30:00Z","v":57845,"vw":72.642796},{"c":72.785,"h":72.8,"l":72.62,"n":1204,"o":72.69,"t":"2026-09-24T18:45:00Z","v":59300,"vw":72.730918},{"c":72.57,"h":72.785,"l":72.54,"n":1504,"o":72.785,"t":"2026-09-24T19:00:00Z","v":79828,"vw":72.603327},{"c":72.615,"h":72.66,"l":72.48,"n":1796,"o":72.57,"t":"2026-09-24T19:15:00Z","v":94816,"vw":72.569849},{"c":72.81,"h":72.91,"l":72.61,"n":2264,"o":72.615,"t":"2026-09-24T19:30:00Z","v":103905,"vw":72.770749},{"c":72.71,"h":72.93,"l":72.53,"n":8619,"o":72.81,"t":"2026-09-24T19:45:00Z","v":490059,"vw":72.7024},{"c":72.74,"h":72.74,"l":72.74,"n":41,"o":72.74,"t":"2026-09-24T20:00:00Z","v":978586,"vw":72.74},{"c":72.11,"h":72.11,"l":72.11,"n":2,"o":72.11,"t":"2026-09-24T20:30:00Z","v":150,"vw":72.11},{"c":73.29,"h":73.29,"l":73.17,"n":7,"o":73.17,"t":"2026-09-25T08:30:00Z","v":810,"vw":73.229241},{"c":73.31,"h":73.31,"l":73.31,"n":2,"o":73.31,"t":"2026-09-25T09:00:00Z","v":400,"vw":73.31},{"c":73.19,"h":73.36,"l":73.1,"n":49,"o":73.17,"t":"2026-09-25T11:30:00Z","v":5841,"vw":73.179863},{"c":73.28,"h":73.28,"l":73.21,"n":5,"o":73.22,"t":"2026-09-25T12:00:00Z","v":949,"vw":73.24372},{"c":73.25,"h":73.26,"l":73.25,"n":6,"o":73.26,"t":"2026-09-25T12:15:00Z","v":546,"vw":73.252198},{"c":73.39,"h":73.44,"l":73.34,"n":32,"o":73.34,"t":"2026-09-25T12:30:00Z","v":2462,"vw":73.391107},{"c":73.12,"h":73.42,"l":73.12,"n":65,"o":73.42,"t":"2026-09-25T12:45:00Z","v":3382,"vw":73.282463},{"c":73.29,"h":73.29,"l":73.24,"n":12,"o":73.26,"t":"2026-09-25T13:00:00Z","v":1450,"vw":73.268881},{"c":73.13,"h":73.48,"l":73.13,"n":142,"o":73.23,"t":"2026-09-25T13:15:00Z","v":7426,"vw":73.267632},{"c":74.18,"h":74.295,"l":72.535,"n":2891,"o":72.81,"t":"2026-09-25T13:30:00Z","v":321134,"vw":73.709109},{"c":74.77,"h":74.81,"l":74.04,"n":1780,"o":74.17,"t":"2026-09-25T13:45:00Z","v":118306,"vw":74.395383},{"c":74.26,"h":74.83,"l":73.82,"n":2016,"o":74.75,"t":"2026-09-25T14:00:00Z","v":136689,"vw":74.206193},{"c":74.165,"h":74.52,"l":74.16,"n":1518,"o":74.23,"t":"2026-09-25T14:15:00Z","v":94299,"vw":74.355704},{"c":74.02,"h":74.26,"l":73.98,"n":1700,"o":74.15,"t":"2026-09-25T14:30:00Z","v":95070,"vw":74.137573},{"c":74.285,"h":74.3,"l":73.95,"n":1313,"o":73.98,"t":"2026-09-25T14:45:00Z","v":81338,"vw":74.130117},{"c":74.025,"h":74.32,"l":73.845,"n":1481,"o":74.2972,"t":"2026-09-25T15:00:00Z","v":88558,"vw":74.065393},{"c":73.695,"h":74.05,"l":73.595,"n":1571,"o":74.05,"t":"2026-09-25T15:15:00Z","v":104969,"vw":73.806425},{"c":73.71,"h":73.93,"l":73.57,"n":2025,"o":73.715,"t":"2026-09-25T15:30:00Z","v":144391,"vw":73.725764},{"c":74.06,"h":74.06,"l":73.585,"n":1235,"o":73.71,"t":"2026-09-25T15:45:00Z","v":58894,"vw":73.770332},{"c":74.7,"h":74.815,"l":74.01,"n":1140,"o":74.07,"t":"2026-09-25T16:00:00Z","v":65492,"vw":74.523965},{"c":74.82,"h":74.88,"l":74.48,"n":1152,"o":74.74,"t":"2026-09-25T16:15:00Z","v":71487,"vw":74.701232},{"c":74.85,"h":74.92,"l":74.66,"n":965,"o":74.8071,"t":"2026-09-25T16:30:00Z","v":52015,"vw":74.799229},{"c":74.955,"h":75.06,"l":74.56,"n":1298,"o":74.84,"t":"2026-09-25T16:45:00Z","v":78601,"vw":74.728021},{"c":75.025,"h":75.07,"l":74.88,"n":1045,"o":74.96,"t":"2026-09-25T17:00:00Z","v":41016,"vw":74.98922},{"c":74.85,"h":75.0378,"l":74.7577,"n":866,"o":75.0378,"t":"2026-09-25T17:15:00Z","v":36757,"vw":74.846922},{"c":75.0073,"h":75.02,"l":74.62,"n":1052,"o":74.85,"t":"2026-09-25T17:30:00Z","v":49741,"vw":74.815959},{"c":74.84,"h":74.9828,"l":74.84,"n":849,"o":74.97,"t":"2026-09-25T17:45:00Z","v":33592,"vw":74.917155},{"c":74.8,"h":74.86,"l":74.6751,"n":1105,"o":74.84,"t":"2026-09-25T18:00:00Z","v":40919,"vw":74.794094},{"c":74.72,"h":74.82,"l":74.6,"n":850,"o":74.82,"t":"2026-09-25T18:15:00Z","v":37471,"vw":74.668616},{"c":74.69,"h":74.78,"l":74.6258,"n":854,"o":74.75,"t":"2026-09-25T18:30:00Z","v":25745,"vw":74.7069},{"c":74.36,"h":74.705,"l":74.33,"n":1165,"o":74.705,"t":"2026-09-25T18:45:00Z","v":38349,"vw":74.519057},{"c":74.35,"h":74.37,"l":74.18,"n":1142,"o":74.36,"t":"2026-09-25T19:00:00Z","v":51825,"vw":74.26677},{"c":74.26,"h":74.41,"l":74.24,"n":1420,"o":74.36,"t":"2026-09-25T19:15:00Z","v":72801,"vw":74.338041},{"c":74.52,"h":74.59,"l":74.25,"n":1673,"o":74.26,"t":"2026-09-25T19:30:00Z","v":89394,"vw":74.452163},{"c":75.075,"h":75.2,"l":74.48,"n":10433,"o":74.51,"t":"2026-09-25T19:45:00Z","v":804567,"vw":74.966627},{"c":75.06,"h":75.08,"l":75.06,"n":50,"o":75.08,"t":"2026-09-25T20:00:00Z","v":1668337,"vw":75.060085},{"c":74.72,"h":75,"l":74.34,"n":14,"o":74.4,"t":"2026-09-28T08:00:00Z","v":2553,"vw":74.872437},{"c":74.42,"h":74.42,"l":74.42,"n":2,"o":74.42,"t":"2026-09-28T08:15:00Z","v":299,"vw":74.42},{"c":74.31,"h":74.31,"l":74.31,"n":7,"o":74.31,"t":"2026-09-28T09:00:00Z","v":1500,"vw":74.31},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-09-28T09:45:00Z","v":208,"vw":74.53},{"c":74.24,"h":74.31,"l":74.24,"n":17,"o":74.31,"t":"2026-09-28T10:00:00Z","v":934,"vw":74.298014},{"c":74.35,"h":74.35,"l":74.23,"n":37,"o":74.31,"t":"2026-09-28T10:15:00Z","v":2395,"vw":74.324817},{"c":74.31,"h":74.31,"l":74.31,"n":2,"o":74.31,"t":"2026-09-28T10:30:00Z","v":200,"vw":74.31},{"c":74.35,"h":74.37,"l":74.35,"n":6,"o":74.37,"t":"2026-09-28T10:45:00Z","v":588,"vw":74.365385},{"c":74.31,"h":74.34,"l":74.28,"n":10,"o":74.29,"t":"2026-09-28T11:00:00Z","v":1548,"vw":74.300741},{"c":74.43,"h":74.43,"l":74.32,"n":12,"o":74.32,"t":"2026-09-28T11:15:00Z","v":2130,"vw":74.371826},{"c":74.32,"h":74.36,"l":74.27,"n":42,"o":74.33,"t":"2026-09-28T11:45:00Z","v":3952,"vw":74.329364},{"c":74.1899,"h":74.43,"l":74.1899,"n":98,"o":74.37,"t":"2026-09-28T12:00:00Z","v":8635,"vw":74.313256},{"c":74.3,"h":74.32,"l":74.17,"n":49,"o":74.24,"t":"2026-09-28T12:15:00Z","v":5909,"vw":74.223495},{"c":74.32,"h":74.32,"l":74.3,"n":17,"o":74.3,"t":"2026-09-28T12:30:00Z","v":1610,"vw":74.313846},{"c":74.27,"h":74.28,"l":74.19,"n":16,"o":74.19,"t":"2026-09-28T12:45:00Z","v":48670,"vw":74.260346},{"c":74.15,"h":74.19,"l":74.15,"n":14,"o":74.18,"t":"2026-09-28T13:00:00Z","v":1640,"vw":74.16625},{"c":73.86,"h":74.24,"l":73.86,"n":78,"o":74.1,"t":"2026-09-28T13:15:00Z","v":9711,"vw":74.13396},{"c":73.565,"h":74.07,"l":73.18,"n":1916,"o":74.07,"t":"2026-09-28T13:30:00Z","v":139685,"vw":73.599915},{"c":73.89,"h":74.03,"l":73.54,"n":1459,"o":73.54,"t":"2026-09-28T13:45:00Z","v":85047,"vw":73.814282},{"c":74,"h":74.2,"l":73.7,"n":1384,"o":73.9,"t":"2026-09-28T14:00:00Z","v":76457,"vw":73.954403},{"c":74.22,"h":74.43,"l":74.03,"n":1327,"o":74.04,"t":"2026-09-28T14:15:00Z","v":75560,"vw":74.241651},{"c":74.21,"h":74.41,"l":74.09,"n":1840,"o":74.25,"t":"2026-09-28T14:30:00Z","v":107131,"vw":74.254099},{"c":73.885,"h":74.22,"l":73.88,"n":1581,"o":74.22,"t":"2026-09-28T14:45:00Z","v":82399,"vw":74.067763},{"c":73.72,"h":73.97,"l":73.67,"n":1698,"o":73.88,"t":"2026-09-28T15:00:00Z","v":98508,"vw":73.869247},{"c":73.5,"h":73.7,"l":73.29,"n":2002,"o":73.7,"t":"2026-09-28T15:15:00Z","v":121370,"vw":73.456648},{"c":73.145,"h":73.56,"l":73.07,"n":2143,"o":73.51,"t":"2026-09-28T15:30:00Z","v":141241,"vw":73.271024},{"c":73.37,"h":73.55,"l":73.08,"n":953,"o":73.15,"t":"2026-09-28T15:45:00Z","v":47929,"vw":73.269565},{"c":73.435,"h":73.6,"l":73.24,"n":951,"o":73.46,"t":"2026-09-28T16:00:00Z","v":39612,"vw":73.448561},{"c":74.44,"h":74.61,"l":73.42,"n":1168,"o":73.435,"t":"2026-09-28T16:15:00Z","v":49644,"vw":74.02671},{"c":74.16,"h":74.44,"l":74.01,"n":766,"o":74.43,"t":"2026-09-28T16:30:00Z","v":27920,"vw":74.186341},{"c":73.75,"h":74.19,"l":73.62,"n":796,"o":74.175,"t":"2026-09-28T16:45:00Z","v":45537,"vw":73.812735},{"c":74.4,"h":74.545,"l":73.69,"n":988,"o":73.75,"t":"2026-09-28T17:00:00Z","v":41475,"vw":73.980737},{"c":74.25,"h":74.39,"l":74.015,"n":711,"o":74.28,"t":"2026-09-28T17:15:00Z","v":31332,"vw":74.206091},{"c":74.385,"h":74.47,"l":74.22,"n":1103,"o":74.32,"t":"2026-09-28T17:30:00Z","v":47054,"vw":74.35982},{"c":74.495,"h":74.515,"l":74.37,"n":745,"o":74.43,"t":"2026-09-28T17:45:00Z","v":42152,"vw":74.457591},{"c":74.58,"h":74.58,"l":74.34,"n":1061,"o":74.5,"t":"2026-09-28T18:00:00Z","v":52232,"vw":74.42594},{"c":74.8,"h":74.8,"l":74.59,"n":1214,"o":74.59,"t":"2026-09-28T18:15:00Z","v":42559,"vw":74.698499},{"c":74.86,"h":74.97,"l":74.73,"n":1201,"o":74.79,"t":"2026-09-28T18:30:00Z","v":53472,"vw":74.83534},{"c":75.02,"h":75.07,"l":74.82,"n":1126,"o":74.85,"t":"2026-09-28T18:45:00Z","v":39016,"vw":74.918841},{"c":74.77,"h":75.03,"l":74.73,"n":1441,"o":75.03,"t":"2026-09-28T19:00:00Z","v":87657,"vw":74.787514},{"c":74.745,"h":74.78,"l":74.51,"n":1699,"o":74.78,"t":"2026-09-28T19:15:00Z","v":91529,"vw":74.655035},{"c":75.06,"h":75.125,"l":74.715,"n":2290,"o":74.735,"t":"2026-09-28T19:30:00Z","v":110340,"vw":74.968046},{"c":74.91,"h":75.11,"l":74.715,"n":6234,"o":75.055,"t":"2026-09-28T19:45:00Z","v":430361,"vw":74.919172},{"c":74.89,"h":74.89,"l":74.89,"n":55,"o":74.89,"t":"2026-09-28T20:00:00Z","v":655895,"vw":74.89},{"c":74.57,"h":74.57,"l":74.51,"n":15,"o":74.57,"t":"2026-09-29T08:00:00Z","v":1649,"vw":74.551707},{"c":75.04,"h":75.04,"l":75.04,"n":5,"o":75.04,"t":"2026-09-29T08:15:00Z","v":410,"vw":75.04},{"c":75.23,"h":75.23,"l":75.23,"n":6,"o":75.23,"t":"2026-09-29T08:45:00Z","v":420,"vw":75.23},{"c":75.16,"h":75.16,"l":75.16,"n":4,"o":75.16,"t":"2026-09-29T09:00:00Z","v":442,"vw":75.16},{"c":74.99,"h":74.99,"l":74.99,"n":1,"o":74.99,"t":"2026-09-29T09:15:00Z","v":200,"vw":74.99},{"c":75.12,"h":75.12,"l":75.12,"n":12,"o":75.12,"t":"2026-09-29T10:30:00Z","v":531,"vw":75.12},{"c":75.19,"h":75.19,"l":75.14,"n":6,"o":75.14,"t":"2026-09-29T10:45:00Z","v":609,"vw":75.17006},{"c":75.26,"h":75.26,"l":75.26,"n":2,"o":75.26,"t":"2026-09-29T11:15:00Z","v":400,"vw":75.26},{"c":75.23,"h":75.23,"l":75.23,"n":1,"o":75.23,"t":"2026-09-29T11:30:00Z","v":250,"vw":75.23},{"c":75.21,"h":75.21,"l":75.16,"n":20,"o":75.16,"t":"2026-09-29T11:45:00Z","v":2800,"vw":75.175654},{"c":75.29,"h":75.37,"l":75.29,"n":62,"o":75.29,"t":"2026-09-29T12:00:00Z","v":5492,"vw":75.317117},{"c":75.35,"h":75.38,"l":75.3,"n":17,"o":75.38,"t":"2026-09-29T12:15:00Z","v":3690,"vw":75.323132},{"c":75.32,"h":75.32,"l":75.25,"n":17,"o":75.31,"t":"2026-09-29T12:30:00Z","v":1370,"vw":75.278744},{"c":75.23,"h":75.23,"l":75.13,"n":18,"o":75.13,"t":"2026-09-29T13:00:00Z","v":1690,"vw":75.183041},{"c":75.22,"h":75.36,"l":75.2,"n":66,"o":75.34,"t":"2026-09-29T13:15:00Z","v":7675,"vw":75.2718},{"c":74.81,"h":75.34,"l":74.505,"n":2279,"o":75.22,"t":"2026-09-29T13:30:00Z","v":237914,"vw":74.920026},{"c":74.56,"h":74.82,"l":74.285,"n":1441,"o":74.745,"t":"2026-09-29T13:45:00Z","v":90221,"vw":74.611446},{"c":75.025,"h":75.3,"l":74.56,"n":1629,"o":74.57,"t":"2026-09-29T14:00:00Z","v":110539,"vw":75.0096},{"c":74.15,"h":75.03,"l":74.145,"n":1387,"o":74.98,"t":"2026-09-29T14:15:00Z","v":75800,"vw":74.682141},{"c":74.43,"h":74.46,"l":73.91,"n":2113,"o":74.17,"t":"2026-09-29T14:30:00Z","v":117613,"vw":74.13444},{"c":74.175,"h":74.49,"l":74.15,"n":1537,"o":74.43,"t":"2026-09-29T14:45:00Z","v":86360,"vw":74.309128},{"c":72.81,"h":74.15,"l":72.73,"n":3250,"o":74.15,"t":"2026-09-29T15:00:00Z","v":193412,"vw":73.560435},{"c":72.825,"h":73.15,"l":72.11,"n":4723,"o":72.815,"t":"2026-09-29T15:15:00Z","v":454680,"vw":72.682221},{"c":72.84,"h":72.985,"l":72.46,"n":3262,"o":72.86,"t":"2026-09-29T15:30:00Z","v":233699,"vw":72.719181},{"c":72.835,"h":73.0475,"l":72.64,"n":1151,"o":72.8675,"t":"2026-09-29T15:45:00Z","v":58884,"vw":72.822592},{"c":73.145,"h":73.225,"l":72.65,"n":1200,"o":72.835,"t":"2026-09-29T16:00:00Z","v":65685,"vw":72.982372},{"c":73.06,"h":73.145,"l":72.83,"n":1167,"o":73.145,"t":"2026-09-29T16:15:00Z","v":61674,"vw":72.980874},{"c":72.75,"h":73.14,"l":72.75,"n":1168,"o":73.09,"t":"2026-09-29T16:30:00Z","v":59975,"vw":72.942965},{"c":72.665,"h":72.925,"l":72.615,"n":1284,"o":72.7499,"t":"2026-09-29T16:45:00Z","v":61956,"vw":72.763931},{"c":72.74,"h":72.75,"l":72.53,"n":1577,"o":72.68,"t":"2026-09-29T17:00:00Z","v":100143,"vw":72.641357},{"c":73.175,"h":73.175,"l":72.645,"n":1780,"o":72.77,"t":"2026-09-29T17:15:00Z","v":93833,"vw":72.977096},{"c":73.07,"h":73.175,"l":72.97,"n":1165,"o":73.175,"t":"2026-09-29T17:30:00Z","v":72428,"vw":73.083157},{"c":73.275,"h":73.28,"l":73.04,"n":1457,"o":73.05,"t":"2026-09-29T17:45:00Z","v":90121,"vw":73.15684},{"c":73.45,"h":73.76,"l":73.3,"n":1859,"o":73.36,"t":"2026-09-29T18:00:00Z","v":104053,"vw":73.544458},{"c":73.145,"h":73.55,"l":73.11,"n":1906,"o":73.445,"t":"2026-09-29T18:15:00Z","v":114719,"vw":73.30787},{"c":73.685,"h":73.975,"l":73.11,"n":2279,"o":73.16,"t":"2026-09-29T18:30:00Z","v":124528,"vw":73.508871},{"c":73.51,"h":73.73,"l":73.45,"n":1521,"o":73.69,"t":"2026-09-29T18:45:00Z","v":93135,"vw":73.580429},{"c":73.34,"h":73.559,"l":73.34,"n":1476,"o":73.51,"t":"2026-09-29T19:00:00Z","v":87466,"vw":73.462638},{"c":73.325,"h":73.42,"l":73.22,"n":1975,"o":73.345,"t":"2026-09-29T19:15:00Z","v":120241,"vw":73.331594},{"c":73.24,"h":73.42,"l":73.24,"n":1893,"o":73.325,"t":"2026-09-29T19:30:00Z","v":105208,"vw":73.322243},{"c":73.78,"h":73.86,"l":73.255,"n":7556,"o":73.255,"t":"2026-09-29T19:45:00Z","v":610461,"vw":73.717517},{"c":73.78,"h":73.78,"l":73.73,"n":50,"o":73.73,"t":"2026-09-29T20:00:00Z","v":659375,"vw":73.779785},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-09-29T20:30:00Z","v":68631,"vw":73.78},{"c":73.92,"h":73.92,"l":73.92,"n":8,"o":73.92,"t":"2026-09-30T08:00:00Z","v":524,"vw":73.92},{"c":73.62,"h":73.62,"l":73.61,"n":4,"o":73.61,"t":"2026-09-30T08:30:00Z","v":609,"vw":73.61399},{"c":73.61,"h":73.61,"l":73.61,"n":1,"o":73.61,"t":"2026-09-30T08:45:00Z","v":100,"vw":73.61},{"c":73.68,"h":73.68,"l":73.68,"n":3,"o":73.68,"t":"2026-09-30T09:00:00Z","v":364,"vw":73.68},{"c":73.53,"h":73.54,"l":73.5,"n":25,"o":73.5,"t":"2026-09-30T09:15:00Z","v":2827,"vw":73.523328},{"c":73.65,"h":73.65,"l":73.65,"n":4,"o":73.65,"t":"2026-09-30T09:30:00Z","v":411,"vw":73.65},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-09-30T11:30:00Z","v":176,"vw":73.63},{"c":73.57,"h":73.57,"l":73.57,"n":7,"o":73.57,"t":"2026-09-30T12:00:00Z","v":400,"vw":73.57},{"c":73.57,"h":73.57,"l":73.57,"n":2,"o":73.57,"t":"2026-09-30T12:15:00Z","v":352,"vw":73.57},{"c":74.09,"h":74.1,"l":74,"n":24,"o":74,"t":"2026-09-30T12:30:00Z","v":1845,"vw":74.063245},{"c":74.01,"h":74.05,"l":74.01,"n":7,"o":74.04,"t":"2026-09-30T12:45:00Z","v":600,"vw":74.023084},{"c":74.13,"h":74.13,"l":74.07,"n":9,"o":74.07,"t":"2026-09-30T13:15:00Z","v":870,"vw":74.115283},{"c":74.23,"h":74.37,"l":73.4434,"n":1722,"o":74.03,"t":"2026-09-30T13:30:00Z","v":136729,"vw":74.043116},{"c":74.765,"h":74.93,"l":74.22,"n":1335,"o":74.235,"t":"2026-09-30T13:45:00Z","v":95087,"vw":74.585296},{"c":74.84,"h":74.84,"l":74.425,"n":1477,"o":74.74,"t":"2026-09-30T14:00:00Z","v":90851,"vw":74.63822},{"c":74.39,"h":74.965,"l":74.27,"n":1397,"o":74.84,"t":"2026-09-30T14:15:00Z","v":87343,"vw":74.528599},{"c":74.79,"h":74.84,"l":74.33,"n":1573,"o":74.41,"t":"2026-09-30T14:30:00Z","v":112481,"vw":74.502692},{"c":74.8,"h":75.04,"l":74.52,"n":2139,"o":74.82,"t":"2026-09-30T14:45:00Z","v":169761,"vw":74.826916},{"c":75.02,"h":75.26,"l":74.755,"n":2300,"o":74.82,"t":"2026-09-30T15:00:00Z","v":147377,"vw":75.038858},{"c":74.37,"h":75.05,"l":74.35,"n":2097,"o":75.03,"t":"2026-09-30T15:15:00Z","v":142189,"vw":74.684702},{"c":74.135,"h":74.42,"l":74.1,"n":4051,"o":74.38,"t":"2026-09-30T15:30:00Z","v":374812,"vw":74.266481},{"c":74.1,"h":74.275,"l":74.02,"n":870,"o":74.13,"t":"2026-09-30T15:45:00Z","v":41996,"vw":74.136478},{"c":74.25,"h":74.27,"l":74.09,"n":885,"o":74.13,"t":"2026-09-30T16:00:00Z","v":39152,"vw":74.176907},{"c":74.475,"h":74.62,"l":74.17,"n":1145,"o":74.255,"t":"2026-09-30T16:15:00Z","v":65562,"vw":74.368529},{"c":74.475,"h":74.505,"l":74.4,"n":897,"o":74.475,"t":"2026-09-30T16:30:00Z","v":44500,"vw":74.447825},{"c":74.49,"h":74.56,"l":74.41,"n":939,"o":74.475,"t":"2026-09-30T16:45:00Z","v":48119,"vw":74.480833},{"c":74.5,"h":74.71,"l":74.415,"n":1045,"o":74.48,"t":"2026-09-30T17:00:00Z","v":65179,"vw":74.582442},{"c":74.44,"h":74.56,"l":74.28,"n":1062,"o":74.5,"t":"2026-09-30T17:15:00Z","v":57332,"vw":74.45413},{"c":74.605,"h":74.63,"l":74.35,"n":1031,"o":74.48,"t":"2026-09-30T17:30:00Z","v":43554,"vw":74.441031},{"c":74.655,"h":74.67,"l":74.48,"n":1025,"o":74.6,"t":"2026-09-30T17:45:00Z","v":57120,"vw":74.559585},{"c":74.38,"h":74.69,"l":74.335,"n":1068,"o":74.62,"t":"2026-09-30T18:00:00Z","v":55947,"vw":74.527851},{"c":74.01,"h":74.49,"l":73.995,"n":1045,"o":74.385,"t":"2026-09-30T18:15:00Z","v":68535,"vw":74.274004},{"c":73.95,"h":74.12,"l":73.87,"n":1390,"o":74.02,"t":"2026-09-30T18:30:00Z","v":80110,"vw":73.98223},{"c":74.055,"h":74.12,"l":73.69,"n":1668,"o":73.95,"t":"2026-09-30T18:45:00Z","v":118541,"vw":73.839705},{"c":73.82,"h":74.04,"l":73.62,"n":1953,"o":74.02,"t":"2026-09-30T19:00:00Z","v":203000,"vw":73.844379},{"c":73.78,"h":73.86,"l":73.75,"n":1621,"o":73.82,"t":"2026-09-30T19:15:00Z","v":94635,"vw":73.800352},{"c":73.555,"h":73.84,"l":73.53,"n":2466,"o":73.76,"t":"2026-09-30T19:30:00Z","v":196946,"vw":73.709774},{"c":73.24,"h":73.625,"l":73.05,"n":7561,"o":73.555,"t":"2026-09-30T19:45:00Z","v":744651,"vw":73.341681},{"c":73.21,"h":73.22,"l":72.65,"n":118,"o":73.22,"t":"2026-09-30T20:00:00Z","v":1075188,"vw":73.205601},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-09-30T23:30:00Z","v":341,"vw":73.1},{"c":73.67,"h":73.67,"l":73.06,"n":10,"o":73.06,"t":"2026-10-01T08:00:00Z","v":813,"vw":73.262177},{"c":72.89,"h":72.89,"l":72.89,"n":4,"o":72.89,"t":"2026-10-01T08:30:00Z","v":420,"vw":72.89},{"c":72.9,"h":72.95,"l":72.88,"n":14,"o":72.88,"t":"2026-10-01T08:45:00Z","v":1259,"vw":72.919798},{"c":73.07,"h":73.07,"l":73.07,"n":2,"o":73.07,"t":"2026-10-01T10:15:00Z","v":335,"vw":73.07},{"c":73.28,"h":73.32,"l":73.28,"n":18,"o":73.3,"t":"2026-10-01T12:30:00Z","v":1818,"vw":73.298076},{"c":73.04,"h":73.04,"l":72.79,"n":47,"o":72.98,"t":"2026-10-01T13:15:00Z","v":4082,"vw":72.962747},{"c":72.275,"h":73.22,"l":72.195,"n":1526,"o":72.97,"t":"2026-10-01T13:30:00Z","v":134591,"vw":72.793621},{"c":72.5075,"h":73,"l":72.42,"n":1175,"o":72.42,"t":"2026-10-01T13:45:00Z","v":99228,"vw":72.726812},{"c":72.385,"h":72.505,"l":72.02,"n":1570,"o":72.465,"t":"2026-10-01T14:00:00Z","v":91553,"vw":72.217896},{"c":72.64,"h":72.74,"l":72.175,"n":1267,"o":72.43,"t":"2026-10-01T14:15:00Z","v":76210,"vw":72.500307},{"c":72.91,"h":73.01,"l":72.6,"n":1719,"o":72.68,"t":"2026-10-01T14:30:00Z","v":128916,"vw":72.810415},{"c":72.88,"h":73.02,"l":72.64,"n":3292,"o":72.87,"t":"2026-10-01T14:45:00Z","v":272579,"vw":72.852487},{"c":72.995,"h":73.005,"l":72.5,"n":2632,"o":72.87,"t":"2026-10-01T15:00:00Z","v":204783,"vw":72.830168},{"c":72.94,"h":73.12,"l":72.84,"n":2992,"o":72.95,"t":"2026-10-01T15:15:00Z","v":231270,"vw":73.013355},{"c":72.69,"h":73.02,"l":72.4,"n":1811,"o":72.94,"t":"2026-10-01T15:30:00Z","v":130726,"vw":72.746914},{"c":73.15,"h":73.2,"l":72.53,"n":1113,"o":72.71,"t":"2026-10-01T15:45:00Z","v":71418,"vw":72.933474},{"c":73.16,"h":73.32,"l":72.94,"n":1588,"o":73.13,"t":"2026-10-01T16:00:00Z","v":96283,"vw":73.196466},{"c":73.18,"h":73.32,"l":73.09,"n":1609,"o":73.165,"t":"2026-10-01T16:15:00Z","v":116260,"vw":73.237602},{"c":73.365,"h":73.52,"l":73.17,"n":1896,"o":73.18,"t":"2026-10-01T16:30:00Z","v":147074,"vw":73.399697},{"c":73.16,"h":73.355,"l":73.06,"n":1132,"o":73.355,"t":"2026-10-01T16:45:00Z","v":74080,"vw":73.16614},{"c":73.595,"h":73.71,"l":73.155,"n":1778,"o":73.155,"t":"2026-10-01T17:00:00Z","v":124880,"vw":73.526773},{"c":73.9,"h":73.92,"l":73.48,"n":1020,"o":73.55,"t":"2026-10-01T17:15:00Z","v":55471,"vw":73.728112},{"c":74.835,"h":74.94,"l":73.91,"n":2881,"o":73.95,"t":"2026-10-01T17:30:00Z","v":125320,"vw":74.496593},{"c":74.56,"h":74.99,"l":74.47,"n":1280,"o":74.755,"t":"2026-10-01T17:45:00Z","v":58884,"vw":74.7494},{"c":74.91,"h":74.995,"l":74.46,"n":1465,"o":74.61,"t":"2026-10-01T18:00:00Z","v":57968,"vw":74.742047},{"c":74.76,"h":75.15,"l":74.73,"n":1448,"o":74.92,"t":"2026-10-01T18:15:00Z","v":67436,"vw":74.935241},{"c":75.12,"h":75.195,"l":74.685,"n":1687,"o":74.715,"t":"2026-10-01T18:30:00Z","v":87834,"vw":74.949136},{"c":75.32,"h":75.33,"l":75,"n":1404,"o":75.08,"t":"2026-10-01T18:45:00Z","v":73320,"vw":75.123785},{"c":75.25,"h":75.32,"l":75.03,"n":1431,"o":75.315,"t":"2026-10-01T19:00:00Z","v":55850,"vw":75.145705},{"c":75.325,"h":75.34,"l":75.065,"n":1749,"o":75.245,"t":"2026-10-01T19:15:00Z","v":88973,"vw":75.212363},{"c":75.425,"h":75.51,"l":75.19,"n":2720,"o":75.34,"t":"2026-10-01T19:30:00Z","v":142301,"vw":75.350058},{"c":75.6,"h":75.61,"l":75.06,"n":7440,"o":75.42,"t":"2026-10-01T19:45:00Z","v":513855,"vw":75.407851},{"c":75.61,"h":75.63,"l":75.61,"n":56,"o":75.63,"t":"2026-10-01T20:00:00Z","v":442025,"vw":75.61001},{"c":76.06,"h":76.06,"l":75.43,"n":55,"o":76.01,"t":"2026-10-02T08:00:00Z","v":5591,"vw":75.779419},{"c":75.97,"h":76,"l":75.93,"n":33,"o":76,"t":"2026-10-02T08:15:00Z","v":3303,"vw":75.970909},{"c":76.02,"h":76.14,"l":75.84,"n":27,"o":76.14,"t":"2026-10-02T08:30:00Z","v":3371,"vw":75.986275},{"c":76.02,"h":76.02,"l":76.02,"n":4,"o":76.02,"t":"2026-10-02T09:00:00Z","v":400,"vw":76.02},{"c":76.02,"h":76.02,"l":76.02,"n":11,"o":76.02,"t":"2026-10-02T09:15:00Z","v":480,"vw":76.02},{"c":75.95,"h":75.95,"l":75.95,"n":3,"o":75.95,"t":"2026-10-02T09:30:00Z","v":268,"vw":75.95},{"c":76.03,"h":76.03,"l":75.93,"n":9,"o":75.985,"t":"2026-10-02T09:45:00Z","v":1375,"vw":75.974898},{"c":75.8,"h":75.93,"l":75.8,"n":9,"o":75.82,"t":"2026-10-02T10:15:00Z","v":750,"vw":75.844286},{"c":76.14,"h":76.14,"l":76.08,"n":10,"o":76.08,"t":"2026-10-02T10:45:00Z","v":731,"vw":76.103571},{"c":76.14,"h":76.14,"l":76.14,"n":2,"o":76.14,"t":"2026-10-02T11:00:00Z","v":400,"vw":76.14},{"c":76.2,"h":76.2,"l":76.12,"n":8,"o":76.12,"t":"2026-10-02T11:15:00Z","v":1220,"vw":76.166667},{"c":76.22,"h":76.22,"l":76.19,"n":6,"o":76.19,"t":"2026-10-02T11:30:00Z","v":759,"vw":76.207143},{"c":76.03,"h":76.03,"l":76.03,"n":3,"o":76.03,"t":"2026-10-02T11:45:00Z","v":410,"vw":76.03},{"c":76.07,"h":76.12,"l":75.97,"n":12,"o":76.12,"t":"2026-10-02T12:00:00Z","v":2011,"vw":76.042},{"c":76.14,"h":76.14,"l":75.99,"n":8,"o":75.99,"t":"2026-10-02T12:15:00Z","v":1210,"vw":76.086552},{"c":76.61,"h":76.63,"l":76.24,"n":70,"o":76.24,"t":"2026-10-02T12:30:00Z","v":4237,"vw":76.523676},{"c":76.62,"h":76.64,"l":76.56,"n":184,"o":76.57,"t":"2026-10-02T12:45:00Z","v":5561,"vw":76.603546},{"c":76.56,"h":76.78,"l":76.56,"n":65,"o":76.76,"t":"2026-10-02T13:00:00Z","v":2690,"vw":76.684762},{"c":76.51,"h":76.82,"l":76.5,"n":136,"o":76.5,"t":"2026-10-02T13:15:00Z","v":11679,"vw":76.635524},{"c":75.66,"h":77.135,"l":75.44,"n":2864,"o":76.57,"t":"2026-10-02T13:30:00Z","v":367389,"vw":76.294146},{"c":75.07,"h":75.98,"l":75.01,"n":1658,"o":75.66,"t":"2026-10-02T13:45:00Z","v":205871,"vw":75.619599},{"c":75.85,"h":75.95,"l":74.853,"n":2007,"o":75.03,"t":"2026-10-02T14:00:00Z","v":121955,"vw":75.560474},{"c":75.815,"h":75.966,"l":75.47,"n":1334,"o":75.86,"t":"2026-10-02T14:15:00Z","v":85843,"vw":75.733802},{"c":76.61,"h":76.66,"l":75.755,"n":1542,"o":75.84,"t":"2026-10-02T14:30:00Z","v":99595,"vw":76.24298},{"c":76.85,"h":77.08,"l":76.52,"n":1624,"o":76.63,"t":"2026-10-02T14:45:00Z","v":111468,"vw":76.761409},{"c":76.3,"h":76.87,"l":76.14,"n":1562,"o":76.87,"t":"2026-10-02T15:00:00Z","v":89817,"vw":76.433866},{"c":76.2,"h":76.44,"l":76,"n":1791,"o":76.32,"t":"2026-10-02T15:15:00Z","v":118870,"vw":76.216486},{"c":76.92,"h":77.005,"l":76.17,"n":2039,"o":76.205,"t":"2026-10-02T15:30:00Z","v":179956,"vw":76.52958},{"c":77.125,"h":77.158,"l":76.795,"n":1195,"o":76.81,"t":"2026-10-02T15:45:00Z","v":81845,"vw":77.046828},{"c":76.84,"h":77.17,"l":76.795,"n":1017,"o":77.17,"t":"2026-10-02T16:00:00Z","v":70567,"vw":77.036906},{"c":76.26,"h":76.93,"l":76.21,"n":701,"o":76.91,"t":"2026-10-02T16:15:00Z","v":30268,"vw":76.64824},{"c":76.26,"h":76.37,"l":76.03,"n":772,"o":76.255,"t":"2026-10-02T16:30:00Z","v":32066,"vw":76.183822},{"c":76.39,"h":76.425,"l":76.21,"n":546,"o":76.265,"t":"2026-10-02T16:45:00Z","v":20652,"vw":76.346709},{"c":76.36,"h":76.515,"l":76.3,"n":752,"o":76.36,"t":"2026-10-02T17:00:00Z","v":36067,"vw":76.417942},{"c":76.33,"h":76.485,"l":76.24,"n":704,"o":76.36,"t":"2026-10-02T17:15:00Z","v":27293,"vw":76.368789},{"c":76.585,"h":76.7,"l":76.3,"n":908,"o":76.36,"t":"2026-10-02T17:30:00Z","v":45034,"vw":76.507732},{"c":76.98,"h":77.115,"l":76.47,"n":1363,"o":76.6,"t":"2026-10-02T17:45:00Z","v":90542,"vw":76.83373},{"c":76.925,"h":77,"l":76.74,"n":969,"o":76.91,"t":"2026-10-02T18:00:00Z","v":39018,"vw":76.881767},{"c":76.945,"h":76.98,"l":76.83,"n":1027,"o":76.93,"t":"2026-10-02T18:15:00Z","v":50308,"vw":76.890898},{"c":77.0175,"h":77.27,"l":76.7,"n":1359,"o":76.96,"t":"2026-10-02T18:30:00Z","v":73433,"vw":76.971339},{"c":77.085,"h":77.27,"l":76.985,"n":1050,"o":77.025,"t":"2026-10-02T18:45:00Z","v":48622,"vw":77.107},{"c":76.9,"h":77.105,"l":76.86,"n":1268,"o":77.085,"t":"2026-10-02T19:00:00Z","v":55731,"vw":76.997921},{"c":76.935,"h":77.03,"l":76.81,"n":1245,"o":76.89,"t":"2026-10-02T19:15:00Z","v":58935,"vw":76.951851},{"c":76.93,"h":77.09,"l":76.88,"n":1685,"o":76.925,"t":"2026-10-02T19:30:00Z","v":84349,"vw":76.975856},{"c":77.14,"h":77.14,"l":76.57,"n":6668,"o":76.91,"t":"2026-10-02T19:45:00Z","v":405719,"vw":76.925229},{"c":77.1,"h":77.1,"l":77.1,"n":43,"o":77.1,"t":"2026-10-02T20:00:00Z","v":491890,"vw":77.1},{"c":76.08,"h":76.08,"l":76.08,"n":7,"o":76.08,"t":"2026-10-02T20:45:00Z","v":271,"vw":76.08},{"c":76.21,"h":76.63,"l":76.21,"n":91,"o":76.32,"t":"2026-10-05T08:00:00Z","v":8224,"vw":76.462063},{"c":76.42,"h":76.54,"l":76.4,"n":33,"o":76.4,"t":"2026-10-05T08:15:00Z","v":1267,"vw":76.478584},{"c":76.35,"h":76.35,"l":76.35,"n":3,"o":76.35,"t":"2026-10-05T08:30:00Z","v":410,"vw":76.35},{"c":76.38,"h":76.49,"l":76.32,"n":20,"o":76.35,"t":"2026-10-05T08:45:00Z","v":1900,"vw":76.391101},{"c":76.45,"h":76.45,"l":76.45,"n":6,"o":76.45,"t":"2026-10-05T09:00:00Z","v":800,"vw":76.45},{"c":76.44,"h":76.44,"l":76.44,"n":3,"o":76.44,"t":"2026-10-05T09:15:00Z","v":400,"vw":76.44},{"c":76.29,"h":76.31,"l":76.29,"n":4,"o":76.31,"t":"2026-10-05T09:45:00Z","v":800,"vw":76.3},{"c":76.53,"h":76.53,"l":76.44,"n":5,"o":76.44,"t":"2026-10-05T10:00:00Z","v":660,"vw":76.47375},{"c":76.75,"h":76.77,"l":76.65,"n":17,"o":76.65,"t":"2026-10-05T10:45:00Z","v":1411,"vw":76.715687},{"c":76.53,"h":76.72,"l":76.53,"n":25,"o":76.71,"t":"2026-10-05T11:00:00Z","v":1704,"vw":76.650724},{"c":76.69,"h":76.7,"l":76.62,"n":23,"o":76.62,"t":"2026-10-05T11:15:00Z","v":2655,"vw":76.67125},{"c":76.67,"h":76.69,"l":76.67,"n":22,"o":76.69,"t":"2026-10-05T11:30:00Z","v":597,"vw":76.68},{"c":76.47,"h":76.49,"l":76.43,"n":21,"o":76.43,"t":"2026-10-05T12:00:00Z","v":1720,"vw":76.463037},{"c":76.5,"h":76.5,"l":76.48,"n":20,"o":76.48,"t":"2026-10-05T12:15:00Z","v":1415,"vw":76.486667},{"c":76.42,"h":76.55,"l":76.38,"n":15,"o":76.38,"t":"2026-10-05T12:30:00Z","v":1351,"vw":76.427069},{"c":76.35,"h":76.35,"l":76.35,"n":15,"o":76.35,"t":"2026-10-05T12:45:00Z","v":520,"vw":76.35},{"c":76.44,"h":76.53,"l":76.36,"n":19,"o":76.36,"t":"2026-10-05T13:00:00Z","v":2824,"vw":76.461739},{"c":76.58,"h":76.75,"l":76.48,"n":113,"o":76.52,"t":"2026-10-05T13:15:00Z","v":8870,"vw":76.611073},{"c":76.64,"h":77.55,"l":76.61,"n":2285,"o":76.61,"t":"2026-10-05T13:30:00Z","v":215127,"vw":77.049435},{"c":77.3,"h":77.56,"l":76.47,"n":1972,"o":76.695,"t":"2026-10-05T13:45:00Z","v":115107,"vw":77.038843},{"c":77.7,"h":77.78,"l":77.01,"n":2136,"o":77.36,"t":"2026-10-05T14:00:00Z","v":143737,"vw":77.434576},{"c":78.36,"h":78.41,"l":77.71,"n":1749,"o":77.72,"t":"2026-10-05T14:15:00Z","v":96698,"vw":78.161843},{"c":78.365,"h":78.45,"l":77.85,"n":2289,"o":78.38,"t":"2026-10-05T14:30:00Z","v":153220,"vw":78.200513},{"c":78.755,"h":78.98,"l":78.34,"n":1882,"o":78.375,"t":"2026-10-05T14:45:00Z","v":123944,"vw":78.661626},{"c":78.66,"h":78.84,"l":78.47,"n":1987,"o":78.785,"t":"2026-10-05T15:00:00Z","v":107091,"vw":78.655287},{"c":78.78,"h":78.945,"l":78.575,"n":2970,"o":78.65,"t":"2026-10-05T15:15:00Z","v":179308,"vw":78.760312},{"c":78.78,"h":78.87,"l":78.37,"n":3697,"o":78.81,"t":"2026-10-05T15:30:00Z","v":291418,"vw":78.551638},{"c":78.79,"h":78.97,"l":78.69,"n":1110,"o":78.79,"t":"2026-10-05T15:45:00Z","v":48038,"vw":78.805982},{"c":78.405,"h":78.78,"l":78.405,"n":768,"o":78.74,"t":"2026-10-05T16:00:00Z","v":34426,"vw":78.573723},{"c":78.32,"h":78.47,"l":78.31,"n":818,"o":78.4,"t":"2026-10-05T16:15:00Z","v":54157,"vw":78.408303},{"c":78.32,"h":78.32,"l":78.14,"n":983,"o":78.29,"t":"2026-10-05T16:30:00Z","v":50255,"vw":78.220473},{"c":78.11,"h":78.46,"l":78.02,"n":1535,"o":78.325,"t":"2026-10-05T16:45:00Z","v":109190,"vw":78.276208},{"c":78.08,"h":78.2,"l":77.88,"n":1102,"o":78.11,"t":"2026-10-05T17:00:00Z","v":62289,"vw":78.012041},{"c":78.115,"h":78.22,"l":78,"n":1022,"o":78.04,"t":"2026-10-05T17:15:00Z","v":50776,"vw":78.101628},{"c":78.02,"h":78.23,"l":77.95,"n":964,"o":78.09,"t":"2026-10-05T17:30:00Z","v":57745,"vw":78.114927},{"c":78.36,"h":78.37,"l":78.01,"n":885,"o":78.05,"t":"2026-10-05T17:45:00Z","v":47182,"vw":78.190859},{"c":78.1,"h":78.38,"l":77.88,"n":1108,"o":78.35,"t":"2026-10-05T18:00:00Z","v":62555,"vw":78.095849},{"c":78.16,"h":78.215,"l":77.98,"n":732,"o":78.08,"t":"2026-10-05T18:15:00Z","v":30723,"vw":78.090685},{"c":78.4,"h":78.415,"l":78.03,"n":1248,"o":78.15,"t":"2026-10-05T18:30:00Z","v":63729,"vw":78.193091},{"c":78.51,"h":78.51,"l":78.23,"n":1757,"o":78.4,"t":"2026-10-05T18:45:00Z","v":84637,"vw":78.346991},{"c":78.505,"h":78.71,"l":78.375,"n":1660,"o":78.505,"t":"2026-10-05T19:00:00Z","v":106541,"vw":78.539429},{"c":78.44,"h":78.65,"l":78.38,"n":1522,"o":78.565,"t":"2026-10-05T19:15:00Z","v":84080,"vw":78.52593},{"c":78.14,"h":78.465,"l":77.955,"n":1980,"o":78.44,"t":"2026-10-05T19:30:00Z","v":121478,"vw":78.196149},{"c":77.46,"h":78.135,"l":77.18,"n":6533,"o":78.135,"t":"2026-10-05T19:45:00Z","v":425019,"vw":77.524428},{"c":77.39,"h":77.39,"l":77.39,"n":51,"o":77.39,"t":"2026-10-05T20:00:00Z","v":1220072,"vw":77.39},{"c":77.22,"h":77.24,"l":76.59,"n":86,"o":77.05,"t":"2026-10-06T08:00:00Z","v":11310,"vw":76.839783},{"c":77.23,"h":77.25,"l":77.23,"n":6,"o":77.25,"t":"2026-10-06T08:15:00Z","v":799,"vw":77.238978},{"c":77.35,"h":77.35,"l":77.24,"n":99,"o":77.34,"t":"2026-10-06T08:30:00Z","v":4300,"vw":77.335379},{"c":77.42,"h":77.42,"l":77.42,"n":2,"o":77.42,"t":"2026-10-06T08:45:00Z","v":400,"vw":77.42},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-10-06T09:00:00Z","v":278,"vw":77.34},{"c":77.38,"h":77.38,"l":77.38,"n":2,"o":77.38,"t":"2026-10-06T09:15:00Z","v":400,"vw":77.38},{"c":77.56,"h":77.56,"l":77.56,"n":6,"o":77.56,"t":"2026-10-06T09:30:00Z","v":420,"vw":77.56},{"c":77.54,"h":77.55,"l":77.54,"n":4,"o":77.54,"t":"2026-10-06T09:45:00Z","v":400,"vw":77.544872},{"c":77.54,"h":77.54,"l":77.43,"n":7,"o":77.53,"t":"2026-10-06T10:00:00Z","v":1124,"vw":77.503265},{"c":77.53,"h":77.53,"l":77.53,"n":4,"o":77.53,"t":"2026-10-06T10:30:00Z","v":410,"vw":77.53},{"c":77.77,"h":77.77,"l":77.73,"n":18,"o":77.73,"t":"2026-10-06T11:30:00Z","v":1276,"vw":77.752018},{"c":77.68,"h":77.7,"l":77.67,"n":11,"o":77.7,"t":"2026-10-06T12:30:00Z","v":810,"vw":77.686724},{"c":77.88,"h":77.88,"l":77.7,"n":19,"o":77.7,"t":"2026-10-06T12:45:00Z","v":1598,"vw":77.825688},{"c":77.81,"h":77.81,"l":77.81,"n":5,"o":77.81,"t":"2026-10-06T13:00:00Z","v":380,"vw":77.81},{"c":77.9,"h":77.9,"l":77.59,"n":81,"o":77.71,"t":"2026-10-06T13:15:00Z","v":4680,"vw":77.691124},{"c":78.055,"h":78.52,"l":77.22,"n":2125,"o":77.64,"t":"2026-10-06T13:30:00Z","v":218546,"vw":78.037549},{"c":78.78,"h":78.83,"l":78.075,"n":1424,"o":78.075,"t":"2026-10-06T13:45:00Z","v":88146,"vw":78.520238},{"c":78.73,"h":79.04,"l":78.59,"n":2371,"o":78.78,"t":"2026-10-06T14:00:00Z","v":155834,"vw":78.866248},{"c":78.11,"h":78.73,"l":78.11,"n":1238,"o":78.67,"t":"2026-10-06T14:15:00Z","v":53848,"vw":78.46615},{"c":78.35,"h":78.55,"l":78.05,"n":1246,"o":78.155,"t":"2026-10-06T14:30:00Z","v":54806,"vw":78.300607},{"c":78.3,"h":78.48,"l":78.25,"n":936,"o":78.345,"t":"2026-10-06T14:45:00Z","v":42227,"vw":78.389497},{"c":79.26,"h":79.27,"l":78.35,"n":1484,"o":78.35,"t":"2026-10-06T15:00:00Z","v":79575,"vw":78.865488},{"c":79.7,"h":79.83,"l":79.19,"n":2336,"o":79.215,"t":"2026-10-06T15:15:00Z","v":147091,"vw":79.529344},{"c":79.53,"h":79.68,"l":79.245,"n":3284,"o":79.68,"t":"2026-10-06T15:30:00Z","v":241052,"vw":79.422988},{"c":79.26,"h":79.58,"l":79.26,"n":1390,"o":79.54,"t":"2026-10-06T15:45:00Z","v":79768,"vw":79.374314},{"c":79.395,"h":79.5,"l":79.26,"n":1511,"o":79.28,"t":"2026-10-06T16:00:00Z","v":119471,"vw":79.348853},{"c":79.3,"h":79.45,"l":79.17,"n":1332,"o":79.395,"t":"2026-10-06T16:15:00Z","v":92483,"vw":79.347036},{"c":79.35,"h":79.42,"l":79.2401,"n":1130,"o":79.3,"t":"2026-10-06T16:30:00Z","v":48442,"vw":79.335136},{"c":79.29,"h":79.43,"l":79.205,"n":1375,"o":79.35,"t":"2026-10-06T16:45:00Z","v":73414,"vw":79.298075},{"c":79.345,"h":79.4,"l":79.13,"n":1057,"o":79.28,"t":"2026-10-06T17:00:00Z","v":46930,"vw":79.279238},{"c":79.31,"h":79.609,"l":79.18,"n":1951,"o":79.345,"t":"2026-10-06T17:15:00Z","v":134752,"vw":79.414055},{"c":79.28,"h":79.42,"l":79.085,"n":1300,"o":79.315,"t":"2026-10-06T17:30:00Z","v":76360,"vw":79.303855},{"c":79.195,"h":79.35,"l":79.06,"n":824,"o":79.26,"t":"2026-10-06T17:45:00Z","v":35198,"vw":79.220652},{"c":79.275,"h":79.36,"l":79.19,"n":707,"o":79.19,"t":"2026-10-06T18:00:00Z","v":21043,"vw":79.285156},{"c":79.27,"h":79.43,"l":79.245,"n":1334,"o":79.29,"t":"2026-10-06T18:15:00Z","v":52759,"vw":79.353743},{"c":79.18,"h":79.24,"l":79.08,"n":979,"o":79.24,"t":"2026-10-06T18:30:00Z","v":46337,"vw":79.164732},{"c":79,"h":79.19,"l":78.96,"n":1156,"o":79.17,"t":"2026-10-06T18:45:00Z","v":54380,"vw":79.083928},{"c":79.13,"h":79.19,"l":78.98,"n":1262,"o":78.98,"t":"2026-10-06T19:00:00Z","v":52934,"vw":79.12021},{"c":78.86,"h":79.21,"l":78.86,"n":1488,"o":79.15,"t":"2026-10-06T19:15:00Z","v":70453,"vw":79.049717},{"c":78.575,"h":78.89,"l":78.54,"n":2008,"o":78.88,"t":"2026-10-06T19:30:00Z","v":99315,"vw":78.754804},{"c":78.58,"h":78.72,"l":78.295,"n":5403,"o":78.55,"t":"2026-10-06T19:45:00Z","v":381216,"vw":78.571682},{"c":78.53,"h":78.53,"l":78.53,"n":35,"o":78.53,"t":"2026-10-06T20:00:00Z","v":452043,"vw":78.53},{"c":77.54,"h":78.5,"l":77.45,"n":147,"o":77.74,"t":"2026-10-07T08:00:00Z","v":15626,"vw":77.799821},{"c":77.59,"h":77.59,"l":77.48,"n":14,"o":77.48,"t":"2026-10-07T08:15:00Z","v":1701,"vw":77.547697},{"c":77.67,"h":77.72,"l":77.52,"n":61,"o":77.66,"t":"2026-10-07T08:30:00Z","v":3896,"vw":77.625029},{"c":77.6,"h":77.61,"l":77.6,"n":21,"o":77.61,"t":"2026-10-07T08:45:00Z","v":781,"vw":77.603682},{"c":77.16,"h":77.6,"l":77.16,"n":44,"o":77.51,"t":"2026-10-07T09:00:00Z","v":3459,"vw":77.460285},{"c":76.94,"h":77.08,"l":76.92,"n":74,"o":77.05,"t":"2026-10-07T09:15:00Z","v":4798,"vw":76.995409},{"c":76.93,"h":76.93,"l":76.71,"n":40,"o":76.84,"t":"2026-10-07T09:30:00Z","v":2364,"vw":76.838448},{"c":76.85,"h":76.96,"l":76.78,"n":38,"o":76.84,"t":"2026-10-07T09:45:00Z","v":3480,"vw":76.870928},{"c":76.88,"h":76.88,"l":76.8,"n":35,"o":76.81,"t":"2026-10-07T10:00:00Z","v":2220,"vw":76.83582},{"c":76.68,"h":76.72,"l":76.68,"n":8,"o":76.72,"t":"2026-10-07T10:15:00Z","v":750,"vw":76.693333},{"c":76.65,"h":76.65,"l":76.65,"n":5,"o":76.65,"t":"2026-10-07T10:30:00Z","v":410,"vw":76.65},{"c":76.63,"h":76.63,"l":76.5,"n":29,"o":76.6,"t":"2026-10-07T10:45:00Z","v":1855,"vw":76.587259},{"c":76.83,"h":76.91,"l":76.71,"n":25,"o":76.71,"t":"2026-10-07T11:00:00Z","v":3645,"vw":76.808513},{"c":76.82,"h":76.94,"l":76.82,"n":23,"o":76.85,"t":"2026-10-07T11:15:00Z","v":2924,"vw":76.894778},{"c":76.67,"h":76.67,"l":76.65,"n":16,"o":76.65,"t":"2026-10-07T11:30:00Z","v":1700,"vw":76.654146},{"c":76.7,"h":76.7,"l":76.65,"n":9,"o":76.65,"t":"2026-10-07T11:45:00Z","v":1250,"vw":76.681968},{"c":76.86,"h":76.86,"l":76.72,"n":14,"o":76.72,"t":"2026-10-07T12:00:00Z","v":1886,"vw":76.805278},{"c":76.88,"h":76.88,"l":76.78,"n":22,"o":76.82,"t":"2026-10-07T12:45:00Z","v":3660,"vw":76.837778},{"c":76.88,"h":77.04,"l":76.81,"n":16,"o":76.81,"t":"2026-10-07T13:00:00Z","v":2700,"vw":76.882769},{"c":77.14,"h":77.24,"l":76.6,"n":93,"o":76.85,"t":"2026-10-07T13:15:00Z","v":12041,"vw":76.972684},{"c":77.175,"h":77.75,"l":76.9,"n":3292,"o":77.22,"t":"2026-10-07T13:30:00Z","v":400428,"vw":77.329901},{"c":75.97,"h":77.4,"l":75.82,"n":2273,"o":77.255,"t":"2026-10-07T13:45:00Z","v":194116,"vw":76.687258},{"c":74.99,"h":76.1,"l":74.83,"n":2748,"o":75.97,"t":"2026-10-07T14:00:00Z","v":224764,"vw":75.409374},{"c":74.82,"h":75.21,"l":74.69,"n":2193,"o":74.98,"t":"2026-10-07T14:15:00Z","v":192140,"vw":74.939872},{"c":73.725,"h":74.815,"l":73.66,"n":1763,"o":74.781,"t":"2026-10-07T14:30:00Z","v":102953,"vw":74.382443},{"c":73.72,"h":73.9,"l":73.05,"n":2559,"o":73.725,"t":"2026-10-07T14:45:00Z","v":168440,"vw":73.521048},{"c":74.28,"h":74.49,"l":73.65,"n":2183,"o":73.695,"t":"2026-10-07T15:00:00Z","v":148919,"vw":73.986816},{"c":74.64,"h":75,"l":73.97,"n":4364,"o":74.28,"t":"2026-10-07T15:15:00Z","v":315147,"vw":74.594853},{"c":74.795,"h":75.01,"l":74.3,"n":6118,"o":74.72,"t":"2026-10-07T15:30:00Z","v":599108,"vw":74.578106},{"c":74.67,"h":74.79,"l":74.6,"n":1014,"o":74.78,"t":"2026-10-07T15:45:00Z","v":42537,"vw":74.684991},{"c":74.805,"h":74.92,"l":74.601,"n":793,"o":74.635,"t":"2026-10-07T16:00:00Z","v":34007,"vw":74.767043},{"c":75.05,"h":75.05,"l":74.8,"n":1021,"o":74.805,"t":"2026-10-07T16:15:00Z","v":44284,"vw":74.941519},{"c":74.895,"h":75.035,"l":74.68,"n":1239,"o":75.02,"t":"2026-10-07T16:30:00Z","v":55226,"vw":74.867831},{"c":74.96,"h":75.03,"l":74.755,"n":797,"o":74.9,"t":"2026-10-07T16:45:00Z","v":39180,"vw":74.892513},{"c":75.16,"h":75.22,"l":74.9,"n":997,"o":74.96,"t":"2026-10-07T17:00:00Z","v":55975,"vw":75.071028},{"c":75.215,"h":75.22,"l":75.08,"n":982,"o":75.165,"t":"2026-10-07T17:15:00Z","v":56276,"vw":75.15219},{"c":74.76,"h":75.24,"l":74.68,"n":1167,"o":75.24,"t":"2026-10-07T17:30:00Z","v":51989,"vw":74.932174},{"c":74.695,"h":74.78,"l":74.665,"n":1101,"o":74.76,"t":"2026-10-07T17:45:00Z","v":61261,"vw":74.715218},{"c":74.54,"h":74.85,"l":74.465,"n":1135,"o":74.69,"t":"2026-10-07T18:00:00Z","v":50472,"vw":74.615081},{"c":74.57,"h":74.61,"l":74.4,"n":967,"o":74.54,"t":"2026-10-07T18:15:00Z","v":37884,"vw":74.515543},{"c":74.56,"h":74.6222,"l":74.44,"n":1168,"o":74.58,"t":"2026-10-07T18:30:00Z","v":54082,"vw":74.534162},{"c":74.65,"h":74.69,"l":74.41,"n":1386,"o":74.56,"t":"2026-10-07T18:45:00Z","v":62534,"vw":74.535549},{"c":74.75,"h":74.87,"l":74.55,"n":1321,"o":74.65,"t":"2026-10-07T19:00:00Z","v":68421,"vw":74.689006},{"c":74.74,"h":74.94,"l":74.69,"n":1489,"o":74.72,"t":"2026-10-07T19:15:00Z","v":91640,"vw":74.795016},{"c":74.66,"h":74.84,"l":74.64,"n":1420,"o":74.77,"t":"2026-10-07T19:30:00Z","v":69336,"vw":74.758733},{"c":74.79,"h":74.9,"l":74.47,"n":5485,"o":74.65,"t":"2026-10-07T19:45:00Z","v":430485,"vw":74.684084},{"c":74.77,"h":74.77,"l":74.77,"n":59,"o":74.77,"t":"2026-10-07T20:00:00Z","v":627880,"vw":74.77},{"c":73.96,"h":73.96,"l":73.96,"n":11,"o":73.96,"t":"2026-10-08T08:00:00Z","v":486,"vw":73.96},{"c":74.16,"h":74.2,"l":74.01,"n":50,"o":74.01,"t":"2026-10-08T09:00:00Z","v":2534,"vw":74.10716},{"c":73.92,"h":73.95,"l":73.92,"n":13,"o":73.92,"t":"2026-10-08T10:15:00Z","v":1221,"vw":73.928571},{"c":74,"h":74.02,"l":74,"n":2,"o":74.02,"t":"2026-10-08T11:30:00Z","v":200,"vw":74.01},{"c":73.9945,"h":73.9945,"l":73.9945,"n":1,"o":73.9945,"t":"2026-10-08T13:00:00Z","v":195,"vw":73.9945},{"c":74.38,"h":74.38,"l":74.17,"n":18,"o":74.17,"t":"2026-10-08T13:15:00Z","v":1656,"vw":74.217146},{"c":73.77,"h":74.42,"l":73.56,"n":1507,"o":73.97,"t":"2026-10-08T13:30:00Z","v":134817,"vw":74.029083},{"c":74.8,"h":74.87,"l":73.765,"n":1532,"o":73.765,"t":"2026-10-08T13:45:00Z","v":140632,"vw":74.492416},{"c":74.72,"h":74.9399,"l":74.67,"n":1589,"o":74.785,"t":"2026-10-08T14:00:00Z","v":187897,"vw":74.803046},{"c":74.935,"h":74.99,"l":74.69,"n":1331,"o":74.705,"t":"2026-10-08T14:15:00Z","v":102570,"vw":74.80401},{"c":74.535,"h":75.01,"l":74.42,"n":1486,"o":75.01,"t":"2026-10-08T14:30:00Z","v":150640,"vw":74.652172},{"c":74.55,"h":74.67,"l":74.46,"n":1379,"o":74.535,"t":"2026-10-08T14:45:00Z","v":140468,"vw":74.558899},{"c":74.38,"h":74.59,"l":74.35,"n":2695,"o":74.55,"t":"2026-10-08T15:00:00Z","v":285418,"vw":74.463366},{"c":74.525,"h":74.7799,"l":74.27,"n":1832,"o":74.38,"t":"2026-10-08T15:15:00Z","v":181190,"vw":74.492434},{"c":74.685,"h":74.69,"l":74.29,"n":2194,"o":74.5,"t":"2026-10-08T15:30:00Z","v":172827,"vw":74.434824},{"c":74.7,"h":74.8,"l":74.645,"n":976,"o":74.685,"t":"2026-10-08T15:45:00Z","v":48215,"vw":74.730657},{"c":74.76,"h":74.82,"l":74.57,"n":1059,"o":74.735,"t":"2026-10-08T16:00:00Z","v":54291,"vw":74.701719},{"c":75.01,"h":75.365,"l":74.76,"n":1445,"o":74.76,"t":"2026-10-08T16:15:00Z","v":66762,"vw":75.049806},{"c":74.995,"h":75.2,"l":74.7,"n":1389,"o":75.01,"t":"2026-10-08T16:30:00Z","v":91013,"vw":74.998146},{"c":74.47,"h":75.02,"l":74.46,"n":2057,"o":74.995,"t":"2026-10-08T16:45:00Z","v":218905,"vw":74.770329},{"c":74.89,"h":75.04,"l":74.245,"n":1891,"o":74.445,"t":"2026-10-08T17:00:00Z","v":121142,"vw":74.49049},{"c":74.96,"h":75.125,"l":74.765,"n":1166,"o":74.87,"t":"2026-10-08T17:15:00Z","v":62783,"vw":74.901557},{"c":75.21,"h":75.23,"l":74.795,"n":1204,"o":75,"t":"2026-10-08T17:30:00Z","v":55395,"vw":74.94217},{"c":75.155,"h":75.365,"l":74.95,"n":2740,"o":75.22,"t":"2026-10-08T17:45:00Z","v":127738,"vw":75.141672},{"c":75.385,"h":75.385,"l":75.085,"n":951,"o":75.2,"t":"2026-10-08T18:00:00Z","v":41450,"vw":75.238164},{"c":75.46,"h":75.56,"l":75.375,"n":1203,"o":75.385,"t":"2026-10-08T18:15:00Z","v":92910,"vw":75.455791},{"c":75.28,"h":75.445,"l":75.205,"n":1265,"o":75.44,"t":"2026-10-08T18:30:00Z","v":105284,"vw":75.331829},{"c":75.3,"h":75.395,"l":75.15,"n":1379,"o":75.29,"t":"2026-10-08T18:45:00Z","v":64079,"vw":75.286291},{"c":75.56,"h":75.56,"l":75.17,"n":1361,"o":75.23,"t":"2026-10-08T19:00:00Z","v":72111,"vw":75.373632},{"c":75.455,"h":75.58,"l":75.41,"n":1986,"o":75.52,"t":"2026-10-08T19:15:00Z","v":139006,"vw":75.480588},{"c":74.665,"h":75.505,"l":74.63,"n":2514,"o":75.4525,"t":"2026-10-08T19:30:00Z","v":193475,"vw":75.26353},{"c":74.87,"h":75.17,"l":74.6,"n":6076,"o":74.665,"t":"2026-10-08T19:45:00Z","v":375760,"vw":74.946114},{"c":74.85,"h":74.91,"l":74.85,"n":43,"o":74.91,"t":"2026-10-08T20:00:00Z","v":451882,"vw":74.850682},{"c":75.25,"h":75.25,"l":75.25,"n":7,"o":75.25,"t":"2026-10-09T08:00:00Z","v":334,"vw":75.25},{"c":75.25,"h":75.25,"l":75.18,"n":7,"o":75.25,"t":"2026-10-09T10:30:00Z","v":598,"vw":75.220401},{"c":75.53,"h":75.53,"l":75.53,"n":2,"o":75.53,"t":"2026-10-09T11:30:00Z","v":400,"vw":75.53},{"c":75.44,"h":75.46,"l":75.44,"n":4,"o":75.46,"t":"2026-10-09T11:45:00Z","v":554,"vw":75.45},{"c":75.43,"h":75.43,"l":75.43,"n":4,"o":75.43,"t":"2026-10-09T12:00:00Z","v":460,"vw":75.43},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-09T12:30:00Z","v":100,"vw":75.4},{"c":75.21,"h":75.21,"l":75.21,"n":1,"o":75.21,"t":"2026-10-09T13:00:00Z","v":350,"vw":75.21},{"c":75.34,"h":75.35,"l":75.27,"n":27,"o":75.32,"t":"2026-10-09T13:15:00Z","v":3383,"vw":75.317458},{"c":74.175,"h":75.405,"l":73.9901,"n":1722,"o":75.27,"t":"2026-10-09T13:30:00Z","v":382229,"vw":74.507711},{"c":74.97,"h":74.975,"l":73.83,"n":1546,"o":74.24,"t":"2026-10-09T13:45:00Z","v":130191,"vw":74.195149},{"c":74.73,"h":75.315,"l":74.73,"n":1516,"o":75,"t":"2026-10-09T14:00:00Z","v":84693,"vw":75.133233},{"c":74.72,"h":75.06,"l":74.545,"n":1284,"o":74.73,"t":"2026-10-09T14:15:00Z","v":68913,"vw":74.844015},{"c":75.085,"h":75.09,"l":74.685,"n":1256,"o":74.78,"t":"2026-10-09T14:30:00Z","v":73484,"vw":74.924142},{"c":75.42,"h":75.54,"l":75.04,"n":1410,"o":75.06,"t":"2026-10-09T14:45:00Z","v":82127,"vw":75.32512},{"c":75.615,"h":75.65,"l":75.19,"n":2035,"o":75.43,"t":"2026-10-09T15:00:00Z","v":138293,"vw":75.441759},{"c":75.36,"h":75.675,"l":75.31,"n":1453,"o":75.64,"t":"2026-10-09T15:15:00Z","v":79467,"vw":75.540751},{"c":75.18,"h":75.3892,"l":75.02,"n":2179,"o":75.355,"t":"2026-10-09T15:30:00Z","v":185234,"vw":75.166921},{"c":75.21,"h":75.225,"l":75.07,"n":431,"o":75.18,"t":"2026-10-09T15:45:00Z","v":12734,"vw":75.155489},{"c":75.32,"h":75.42,"l":75.12,"n":976,"o":75.21,"t":"2026-10-09T16:00:00Z","v":58198,"vw":75.280185},{"c":75.035,"h":75.37,"l":75.01,"n":543,"o":75.31,"t":"2026-10-09T16:15:00Z","v":25861,"vw":75.154358},{"c":75.09,"h":75.12,"l":74.99,"n":881,"o":75.08,"t":"2026-10-09T16:30:00Z","v":24250,"vw":75.049296},{"c":75.175,"h":75.2,"l":75.0301,"n":810,"o":75.09,"t":"2026-10-09T16:45:00Z","v":30005,"vw":75.125956},{"c":75.11,"h":75.27,"l":75.1,"n":607,"o":75.21,"t":"2026-10-09T17:00:00Z","v":19901,"vw":75.196259},{"c":75.18,"h":75.28,"l":74.95,"n":992,"o":75.12,"t":"2026-10-09T17:15:00Z","v":44701,"vw":75.106185},{"c":75.42,"h":75.455,"l":75.2,"n":764,"o":75.2,"t":"2026-10-09T17:30:00Z","v":23476,"vw":75.310994},{"c":75.7,"h":75.7,"l":75.36,"n":789,"o":75.4,"t":"2026-10-09T17:45:00Z","v":25633,"vw":75.506692},{"c":75.795,"h":75.84,"l":75.605,"n":996,"o":75.7,"t":"2026-10-09T18:00:00Z","v":36036,"vw":75.729481},{"c":75.73,"h":75.89,"l":75.72,"n":865,"o":75.82,"t":"2026-10-09T18:15:00Z","v":53168,"vw":75.783768},{"c":75.81,"h":75.81,"l":75.66,"n":843,"o":75.735,"t":"2026-10-09T18:30:00Z","v":33960,"vw":75.716317},{"c":75.89,"h":75.915,"l":75.74,"n":832,"o":75.81,"t":"2026-10-09T18:45:00Z","v":33805,"vw":75.821376},{"c":75.81,"h":75.89,"l":75.74,"n":807,"o":75.875,"t":"2026-10-09T19:00:00Z","v":48051,"vw":75.806487},{"c":75.64,"h":75.835,"l":75.55,"n":1461,"o":75.82,"t":"2026-10-09T19:15:00Z","v":126227,"vw":75.693672},{"c":75.41,"h":75.65,"l":75.4,"n":1928,"o":75.64,"t":"2026-10-09T19:30:00Z","v":127216,"vw":75.545136},{"c":75.21,"h":75.44,"l":74.9,"n":6625,"o":75.415,"t":"2026-10-09T19:45:00Z","v":476649,"vw":75.148395},{"c":75.17,"h":75.17,"l":75.17,"n":39,"o":75.17,"t":"2026-10-09T20:00:00Z","v":317963,"vw":75.17},{"c":74.62,"h":75.04,"l":74.55,"n":143,"o":74.73,"t":"2026-10-12T08:00:00Z","v":13704,"vw":74.821191},{"c":74.5,"h":74.62,"l":74.5,"n":10,"o":74.62,"t":"2026-10-12T08:15:00Z","v":1101,"vw":74.586498},{"c":74.64,"h":74.64,"l":74.64,"n":4,"o":74.64,"t":"2026-10-12T08:30:00Z","v":650,"vw":74.64},{"c":74.64,"h":74.64,"l":74.6,"n":5,"o":74.6,"t":"2026-10-12T08:45:00Z","v":689,"vw":74.633333},{"c":74.4,"h":74.4,"l":74.4,"n":3,"o":74.4,"t":"2026-10-12T09:00:00Z","v":300,"vw":74.4},{"c":74.48,"h":74.48,"l":74.4,"n":7,"o":74.4,"t":"2026-10-12T09:15:00Z","v":920,"vw":74.439444},{"c":74.48,"h":74.48,"l":74.46,"n":19,"o":74.46,"t":"2026-10-12T09:30:00Z","v":1156,"vw":74.471579},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-10-12T10:00:00Z","v":400,"vw":74.5},{"c":74.535,"h":74.535,"l":74.39,"n":7,"o":74.39,"t":"2026-10-12T10:15:00Z","v":910,"vw":74.439444},{"c":74.39,"h":74.39,"l":74.39,"n":3,"o":74.39,"t":"2026-10-12T10:30:00Z","v":262,"vw":74.39},{"c":74.49,"h":74.49,"l":74.37,"n":40,"o":74.37,"t":"2026-10-12T11:00:00Z","v":3937,"vw":74.434527},{"c":74.5,"h":74.58,"l":74.47,"n":28,"o":74.47,"t":"2026-10-12T11:15:00Z","v":2835,"vw":74.510595},{"c":74.55,"h":74.55,"l":74.53,"n":9,"o":74.53,"t":"2026-10-12T11:30:00Z","v":1210,"vw":74.535415},{"c":74.58,"h":74.58,"l":74.45,"n":9,"o":74.45,"t":"2026-10-12T12:00:00Z","v":1200,"vw":74.530847},{"c":74.54,"h":74.575,"l":74.48,"n":12,"o":74.575,"t":"2026-10-12T12:15:00Z","v":1525,"vw":74.532038},{"c":74.49,"h":74.53,"l":74.42,"n":20,"o":74.42,"t":"2026-10-12T12:30:00Z","v":2381,"vw":74.471975},{"c":74.55,"h":74.62,"l":74.48,"n":64,"o":74.56,"t":"2026-10-12T12:45:00Z","v":4079,"vw":74.544274},{"c":74.46,"h":74.56,"l":74.45,"n":13,"o":74.45,"t":"2026-10-12T13:00:00Z","v":1258,"vw":74.488092},{"c":74.4,"h":74.66,"l":74.16,"n":30,"o":74.55,"t":"2026-10-12T13:15:00Z","v":4229,"vw":74.439166},{"c":75.13,"h":75.22,"l":74.4,"n":1355,"o":74.51,"t":"2026-10-12T13:30:00Z","v":155310,"vw":74.853223},{"c":75.8,"h":75.8,"l":75.1,"n":610,"o":75.13,"t":"2026-10-12T13:45:00Z","v":38862,"vw":75.503843},{"c":76.48,"h":76.59,"l":75.78,"n":1335,"o":75.81,"t":"2026-10-12T14:00:00Z","v":87493,"vw":76.1681},{"c":76.31,"h":76.6,"l":76.2,"n":1543,"o":76.46,"t":"2026-10-12T14:15:00Z","v":97590,"vw":76.36957},{"c":76.37,"h":76.495,"l":76.14,"n":1661,"o":76.27,"t":"2026-10-12T14:30:00Z","v":102689,"vw":76.330435},{"c":76.75,"h":76.79,"l":76.29,"n":1616,"o":76.365,"t":"2026-10-12T14:45:00Z","v":109688,"vw":76.553112},{"c":76.48,"h":76.735,"l":76.42,"n":1780,"o":76.7,"t":"2026-10-12T15:00:00Z","v":98093,"vw":76.586246},{"c":76.45,"h":76.56,"l":76.35,"n":2307,"o":76.45,"t":"2026-10-12T15:15:00Z","v":137778,"vw":76.445799},{"c":76.375,"h":76.52,"l":76.2,"n":3121,"o":76.5,"t":"2026-10-12T15:30:00Z","v":243300,"vw":76.308042},{"c":76.17,"h":76.365,"l":76.13,"n":795,"o":76.34,"t":"2026-10-12T15:45:00Z","v":37042,"vw":76.251452},{"c":76.425,"h":76.545,"l":76.17,"n":728,"o":76.2,"t":"2026-10-12T16:00:00Z","v":30705,"vw":76.416921},{"c":76.205,"h":76.43,"l":76.205,"n":485,"o":76.39,"t":"2026-10-12T16:15:00Z","v":18521,"vw":76.271517},{"c":76.245,"h":76.35,"l":76.17,"n":995,"o":76.2,"t":"2026-10-12T16:30:00Z","v":86655,"vw":76.24214},{"c":76.3,"h":76.3,"l":76.18,"n":861,"o":76.245,"t":"2026-10-12T16:45:00Z","v":64635,"vw":76.238098},{"c":76.18,"h":76.39,"l":76.18,"n":815,"o":76.31,"t":"2026-10-12T17:00:00Z","v":50813,"vw":76.315642},{"c":76.08,"h":76.19,"l":76.05,"n":618,"o":76.15,"t":"2026-10-12T17:15:00Z","v":17897,"vw":76.114792},{"c":76.025,"h":76.0691,"l":75.8,"n":618,"o":76.04,"t":"2026-10-12T17:30:00Z","v":29721,"vw":75.925158},{"c":75.56,"h":76.025,"l":75.56,"n":932,"o":76.025,"t":"2026-10-12T17:45:00Z","v":53824,"vw":75.678433},{"c":75.495,"h":75.83,"l":75.42,"n":936,"o":75.57,"t":"2026-10-12T18:00:00Z","v":35433,"vw":75.617507},{"c":75.265,"h":75.47,"l":75.18,"n":926,"o":75.47,"t":"2026-10-12T18:15:00Z","v":34315,"vw":75.297145},{"c":75.105,"h":75.42,"l":75.08,"n":976,"o":75.2,"t":"2026-10-12T18:30:00Z","v":37224,"vw":75.281671},{"c":75.15,"h":75.16,"l":74.9,"n":1215,"o":75.105,"t":"2026-10-12T18:45:00Z","v":41094,"vw":75.018723},{"c":75.14,"h":75.21,"l":75,"n":767,"o":75.155,"t":"2026-10-12T19:00:00Z","v":30195,"vw":75.128231},{"c":75.22,"h":75.26,"l":75.01,"n":1043,"o":75.145,"t":"2026-10-12T19:15:00Z","v":57861,"vw":75.130777},{"c":75.085,"h":75.22,"l":75.05,"n":1457,"o":75.22,"t":"2026-10-12T19:30:00Z","v":64812,"vw":75.138011},{"c":75.56,"h":75.68,"l":75.03,"n":5374,"o":75.06,"t":"2026-10-12T19:45:00Z","v":374507,"vw":75.391411},{"c":75.56,"h":75.56,"l":75.56,"n":45,"o":75.56,"t":"2026-10-12T20:00:00Z","v":841720,"vw":75.56},{"c":75.12,"h":75.16,"l":74.77,"n":81,"o":75.01,"t":"2026-10-13T08:00:00Z","v":6658,"vw":74.969856},{"c":75.11,"h":75.11,"l":75.11,"n":1,"o":75.11,"t":"2026-10-13T08:30:00Z","v":133,"vw":75.11},{"c":75.07,"h":75.11,"l":75.07,"n":7,"o":75.11,"t":"2026-10-13T08:45:00Z","v":520,"vw":75.096667},{"c":75.07,"h":75.1,"l":75.06,"n":14,"o":75.07,"t":"2026-10-13T09:00:00Z","v":1640,"vw":75.070356},{"c":75.24,"h":75.24,"l":75.06,"n":26,"o":75.06,"t":"2026-10-13T09:15:00Z","v":665,"vw":75.15},{"c":75.12,"h":75.23,"l":75.12,"n":9,"o":75.2,"t":"2026-10-13T10:00:00Z","v":1458,"vw":75.181334},{"c":75.16,"h":75.16,"l":75.15,"n":10,"o":75.16,"t":"2026-10-13T10:15:00Z","v":1420,"vw":75.159219},{"c":74.97,"h":75.075,"l":74.97,"n":14,"o":75.075,"t":"2026-10-13T10:30:00Z","v":1035,"vw":75.010101},{"c":75.2,"h":75.24,"l":74.93,"n":51,"o":74.93,"t":"2026-10-13T11:00:00Z","v":5617,"vw":75.082971},{"c":75.17,"h":75.19,"l":75.17,"n":5,"o":75.19,"t":"2026-10-13T11:30:00Z","v":410,"vw":75.176667},{"c":75.14,"h":75.14,"l":74.94,"n":28,"o":74.94,"t":"2026-10-13T12:15:00Z","v":2813,"vw":75.044877},{"c":75.07,"h":75.07,"l":74.98,"n":85,"o":74.98,"t":"2026-10-13T12:30:00Z","v":6437,"vw":75.018288},{"c":74.935,"h":75.06,"l":74.89,"n":25,"o":74.98,"t":"2026-10-13T12:45:00Z","v":3767,"vw":74.991712},{"c":74.91,"h":75.01,"l":74.81,"n":105,"o":74.94,"t":"2026-10-13T13:00:00Z","v":5593,"vw":74.90764},{"c":74.47,"h":74.905,"l":74.38,"n":103,"o":74.84,"t":"2026-10-13T13:15:00Z","v":9543,"vw":74.686565},{"c":76,"h":76.09,"l":74.575,"n":1863,"o":74.69,"t":"2026-10-13T13:30:00Z","v":250486,"vw":75.300748},{"c":75.5,"h":76.1775,"l":75.4177,"n":932,"o":75.95,"t":"2026-10-13T13:45:00Z","v":64493,"vw":75.650027},{"c":75.83,"h":75.835,"l":75.26,"n":1004,"o":75.5,"t":"2026-10-13T14:00:00Z","v":57042,"vw":75.458606},{"c":75.74,"h":75.95,"l":75.685,"n":1039,"o":75.8125,"t":"2026-10-13T14:15:00Z","v":61361,"vw":75.820389},{"c":75.53,"h":75.74,"l":75.41,"n":927,"o":75.7125,"t":"2026-10-13T14:30:00Z","v":45544,"vw":75.580096},{"c":75.63,"h":75.81,"l":75.53,"n":929,"o":75.53,"t":"2026-10-13T14:45:00Z","v":40987,"vw":75.64115},{"c":75.96,"h":76,"l":75.6,"n":873,"o":75.615,"t":"2026-10-13T15:00:00Z","v":49525,"vw":75.775063},{"c":75.88,"h":76.13,"l":75.85,"n":1261,"o":75.97,"t":"2026-10-13T15:15:00Z","v":64132,"vw":75.985807},{"c":75.69,"h":75.965,"l":75.37,"n":3066,"o":75.93,"t":"2026-10-13T15:30:00Z","v":284588,"vw":75.589972},{"c":75.7,"h":75.8,"l":75.4679,"n":624,"o":75.63,"t":"2026-10-13T15:45:00Z","v":33180,"vw":75.586591},{"c":75.87,"h":75.88,"l":75.63,"n":744,"o":75.71,"t":"2026-10-13T16:00:00Z","v":23714,"vw":75.769573},{"c":76.005,"h":76.07,"l":75.8,"n":927,"o":75.9,"t":"2026-10-13T16:15:00Z","v":38294,"vw":75.916715},{"c":75.99,"h":76.085,"l":75.9,"n":519,"o":76.005,"t":"2026-10-13T16:30:00Z","v":22268,"vw":76.007054},{"c":75.995,"h":76.06,"l":75.91,"n":678,"o":75.99,"t":"2026-10-13T16:45:00Z","v":22785,"vw":75.991097},{"c":75.945,"h":76.12,"l":75.88,"n":690,"o":75.985,"t":"2026-10-13T17:00:00Z","v":21601,"vw":76.008164},{"c":76.04,"h":76.11,"l":75.8,"n":632,"o":75.915,"t":"2026-10-13T17:15:00Z","v":24477,"vw":75.967346},{"c":76.3,"h":76.4,"l":76.04,"n":1405,"o":76.04,"t":"2026-10-13T17:30:00Z","v":60585,"vw":76.240535},{"c":76.34,"h":76.39,"l":76.24,"n":639,"o":76.32,"t":"2026-10-13T17:45:00Z","v":30609,"vw":76.318272},{"c":76.75,"h":76.8,"l":76.32,"n":1349,"o":76.33,"t":"2026-10-13T18:00:00Z","v":50141,"vw":76.640868},{"c":77.125,"h":77.19,"l":76.755,"n":2379,"o":76.76,"t":"2026-10-13T18:15:00Z","v":177698,"vw":76.986545},{"c":77.33,"h":77.455,"l":77.125,"n":1443,"o":77.125,"t":"2026-10-13T18:30:00Z","v":77188,"vw":77.267498},{"c":77.115,"h":77.38,"l":77,"n":1595,"o":77.36,"t":"2026-10-13T18:45:00Z","v":142472,"vw":77.125443},{"c":77.25,"h":77.42,"l":77.03,"n":1538,"o":77.115,"t":"2026-10-13T19:00:00Z","v":408005,"vw":77.087916},{"c":77.13,"h":77.44,"l":77.13,"n":1477,"o":77.32,"t":"2026-10-13T19:15:00Z","v":77225,"vw":77.311631},{"c":77.19,"h":77.32,"l":77.05,"n":1991,"o":77.15,"t":"2026-10-13T19:30:00Z","v":101090,"vw":77.192058},{"c":77.37,"h":77.62,"l":77.13,"n":6029,"o":77.17,"t":"2026-10-13T19:45:00Z","v":433161,"vw":77.443971},{"c":77.33,"h":77.4,"l":77.33,"n":53,"o":77.4,"t":"2026-10-13T20:00:00Z","v":462177,"vw":77.330071},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-14T08:15:00Z","v":810,"vw":77.39},{"c":77.42,"h":77.42,"l":77.42,"n":6,"o":77.42,"t":"2026-10-14T08:30:00Z","v":269,"vw":77.42},{"c":77.52,"h":77.52,"l":77.43,"n":15,"o":77.43,"t":"2026-10-14T08:45:00Z","v":831,"vw":77.481373},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-14T11:15:00Z","v":400,"vw":77.39},{"c":77.48,"h":77.48,"l":77.34,"n":11,"o":77.34,"t":"2026-10-14T11:30:00Z","v":853,"vw":77.411046},{"c":77.66,"h":77.66,"l":77.65,"n":3,"o":77.65,"t":"2026-10-14T12:15:00Z","v":299,"vw":77.655},{"c":76.79,"h":77.33,"l":76.74,"n":114,"o":77.33,"t":"2026-10-14T12:30:00Z","v":7552,"vw":76.867158},{"c":76.59,"h":76.7,"l":76.59,"n":7,"o":76.7,"t":"2026-10-14T12:45:00Z","v":926,"vw":76.658193},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-14T13:00:00Z","v":2000,"vw":76.5},{"c":76.89,"h":76.92,"l":76.58,"n":96,"o":76.75,"t":"2026-10-14T13:15:00Z","v":7446,"vw":76.735209},{"c":76.06,"h":77.2,"l":75.82,"n":1155,"o":76.73,"t":"2026-10-14T13:30:00Z","v":93070,"vw":76.403633},{"c":76.28,"h":76.89,"l":75.91,"n":1505,"o":76.01,"t":"2026-10-14T13:45:00Z","v":175340,"vw":76.509515},{"c":75.89,"h":76.23,"l":75.71,"n":1181,"o":76.21,"t":"2026-10-14T14:00:00Z","v":124468,"vw":75.997614},{"c":76.04,"h":76.21,"l":75.62,"n":1947,"o":75.88,"t":"2026-10-14T14:15:00Z","v":290954,"vw":75.988852},{"c":76,"h":76.235,"l":75.68,"n":1501,"o":75.995,"t":"2026-10-14T14:30:00Z","v":146913,"vw":76.065329},{"c":75.96,"h":76.13,"l":75.735,"n":1419,"o":75.925,"t":"2026-10-14T14:45:00Z","v":104229,"vw":75.94965},{"c":75.66,"h":76.2,"l":75.625,"n":1482,"o":75.96,"t":"2026-10-14T15:00:00Z","v":128828,"vw":75.856659},{"c":76.16,"h":76.19,"l":75.53,"n":2589,"o":75.66,"t":"2026-10-14T15:15:00Z","v":181949,"vw":75.874496},{"c":75.19,"h":76.23,"l":74.93,"n":3064,"o":76.17,"t":"2026-10-14T15:30:00Z","v":277665,"vw":75.79673},{"c":75.1,"h":75.47,"l":75.02,"n":1124,"o":75.235,"t":"2026-10-14T15:45:00Z","v":57050,"vw":75.290128},{"c":74.58,"h":75.155,"l":74.58,"n":1479,"o":75.09,"t":"2026-10-14T16:00:00Z","v":98658,"vw":74.962503},{"c":75.07,"h":75.1,"l":74.46,"n":1505,"o":74.55,"t":"2026-10-14T16:15:00Z","v":126361,"vw":74.802349},{"c":75.37,"h":75.37,"l":74.88,"n":1233,"o":75.06,"t":"2026-10-14T16:30:00Z","v":52519,"vw":75.136306},{"c":75.355,"h":75.42,"l":75.1,"n":1315,"o":75.34,"t":"2026-10-14T16:45:00Z","v":55384,"vw":75.270986},{"c":75.745,"h":75.745,"l":75.29,"n":1343,"o":75.41,"t":"2026-10-14T17:00:00Z","v":52088,"vw":75.478682},{"c":75.45,"h":75.75,"l":75.36,"n":1515,"o":75.74,"t":"2026-10-14T17:15:00Z","v":70306,"vw":75.614314},{"c":75.235,"h":75.43,"l":75.07,"n":1173,"o":75.4,"t":"2026-10-14T17:30:00Z","v":48018,"vw":75.28925},{"c":74.87,"h":75.235,"l":74.8,"n":1308,"o":75.235,"t":"2026-10-14T17:45:00Z","v":49450,"vw":75.026695},{"c":74.985,"h":75.005,"l":74.745,"n":1203,"o":74.865,"t":"2026-10-14T18:00:00Z","v":58168,"vw":74.858756},{"c":75.09,"h":75.155,"l":74.88,"n":1235,"o":74.98,"t":"2026-10-14T18:15:00Z","v":51717,"vw":75.003875},{"c":75,"h":75.09,"l":74.84,"n":1772,"o":75.07,"t":"2026-10-14T18:30:00Z","v":83310,"vw":74.977083},{"c":75.045,"h":75.17,"l":74.945,"n":1527,"o":74.99,"t":"2026-10-14T18:45:00Z","v":59727,"vw":75.025988},{"c":75.49,"h":75.52,"l":74.82,"n":1797,"o":75.02,"t":"2026-10-14T19:00:00Z","v":73193,"vw":75.091666},{"c":75.39,"h":75.7,"l":75.27,"n":1803,"o":75.55,"t":"2026-10-14T19:15:00Z","v":109365,"vw":75.518577},{"c":75.15,"h":75.425,"l":75.12,"n":2269,"o":75.395,"t":"2026-10-14T19:30:00Z","v":112203,"vw":75.274785},{"c":75.63,"h":75.78,"l":74.95,"n":7938,"o":75.12,"t":"2026-10-14T19:45:00Z","v":635012,"vw":75.523113},{"c":75.61,"h":75.61,"l":75.61,"n":40,"o":75.61,"t":"2026-10-14T20:00:00Z","v":860209,"vw":75.61},{"c":74.11,"h":75.08,"l":74.03,"n":107,"o":75.03,"t":"2026-10-15T08:00:00Z","v":8873,"vw":74.261993},{"c":74.66,"h":74.66,"l":74.64,"n":6,"o":74.64,"t":"2026-10-15T08:15:00Z","v":622,"vw":74.651736},{"c":75.19,"h":75.19,"l":75.07,"n":13,"o":75.07,"t":"2026-10-15T09:00:00Z","v":1786,"vw":75.132432},{"c":74.76,"h":74.76,"l":74.76,"n":2,"o":74.76,"t":"2026-10-15T09:45:00Z","v":400,"vw":74.76},{"c":74.65,"h":74.65,"l":74.53,"n":16,"o":74.53,"t":"2026-10-15T10:00:00Z","v":1958,"vw":74.582588},{"c":74.8,"h":74.85,"l":74.79,"n":25,"o":74.79,"t":"2026-10-15T11:00:00Z","v":2783,"vw":74.820392},{"c":74.9,"h":74.92,"l":74.9,"n":4,"o":74.92,"t":"2026-10-15T11:30:00Z","v":500,"vw":74.915},{"c":74.64,"h":75.06,"l":74.6,"n":119,"o":75.03,"t":"2026-10-15T11:45:00Z","v":10451,"vw":74.74748},{"c":74.53,"h":74.58,"l":74.53,"n":10,"o":74.57,"t":"2026-10-15T12:00:00Z","v":954,"vw":74.568571},{"c":74.9,"h":74.92,"l":74.7,"n":11,"o":74.7,"t":"2026-10-15T12:30:00Z","v":1699,"vw":74.865334},{"c":74.12,"h":74.62,"l":74.12,"n":33,"o":74.55,"t":"2026-10-15T13:15:00Z","v":2105,"vw":74.541574},{"c":74.73,"h":75.44,"l":73.83,"n":1239,"o":73.83,"t":"2026-10-15T13:30:00Z","v":94473,"vw":74.75579},{"c":73.915,"h":74.61,"l":73.7,"n":807,"o":74.61,"t":"2026-10-15T13:45:00Z","v":43112,"vw":74.133105},{"c":74.015,"h":74.24,"l":73.765,"n":1150,"o":73.82,"t":"2026-10-15T14:00:00Z","v":57753,"vw":73.972364},{"c":73.71,"h":74.15,"l":73.66,"n":1170,"o":74.03,"t":"2026-10-15T14:15:00Z","v":57975,"vw":73.933042},{"c":74.43,"h":74.5,"l":73.68,"n":1397,"o":73.725,"t":"2026-10-15T14:30:00Z","v":63938,"vw":73.976836},{"c":74.49,"h":74.49,"l":74.08,"n":1455,"o":74.42,"t":"2026-10-15T14:45:00Z","v":87922,"vw":74.279471},{"c":74.91,"h":74.91,"l":74.37,"n":1476,"o":74.4776,"t":"2026-10-15T15:00:00Z","v":92119,"vw":74.679603},{"c":74.87,"h":75.19,"l":74.79,"n":2159,"o":74.89,"t":"2026-10-15T15:15:00Z","v":136764,"vw":74.951695},{"c":74.45,"h":74.95,"l":74.17,"n":2229,"o":74.95,"t":"2026-10-15T15:30:00Z","v":169613,"vw":74.538092},{"c":74.775,"h":74.84,"l":74.45,"n":1033,"o":74.47,"t":"2026-10-15T15:45:00Z","v":70179,"vw":74.63886},{"c":74.705,"h":74.9,"l":74.545,"n":1076,"o":74.84,"t":"2026-10-15T16:00:00Z","v":49231,"vw":74.612924},{"c":74.78,"h":74.96,"l":74.67,"n":909,"o":74.72,"t":"2026-10-15T16:15:00Z","v":57269,"vw":74.820262},{"c":74.62,"h":74.7999,"l":74.54,"n":606,"o":74.76,"t":"2026-10-15T16:30:00Z","v":29112,"vw":74.686379},{"c":74.63,"h":74.7,"l":74.25,"n":974,"o":74.65,"t":"2026-10-15T16:45:00Z","v":62104,"vw":74.458888},{"c":74.84,"h":74.855,"l":74.5,"n":1160,"o":74.65,"t":"2026-10-15T17:00:00Z","v":62857,"vw":74.698866},{"c":75.15,"h":75.16,"l":74.86,"n":1103,"o":74.86,"t":"2026-10-15T17:15:00Z","v":47863,"vw":75.036707},{"c":75.435,"h":75.47,"l":75.17,"n":942,"o":75.17,"t":"2026-10-15T17:30:00Z","v":34466,"vw":75.311677},{"c":75.71,"h":75.71,"l":75.43,"n":1056,"o":75.45,"t":"2026-10-15T17:45:00Z","v":41143,"vw":75.577817},{"c":75.5,"h":75.72,"l":75.425,"n":941,"o":75.68,"t":"2026-10-15T18:00:00Z","v":59007,"vw":75.59225},{"c":75.53,"h":75.58,"l":75.41,"n":797,"o":75.53,"t":"2026-10-15T18:15:00Z","v":39593,"vw":75.50679},{"c":75.52,"h":75.65,"l":75.415,"n":844,"o":75.541,"t":"2026-10-15T18:30:00Z","v":43807,"vw":75.540301},{"c":75.76,"h":75.76,"l":75.454,"n":1344,"o":75.5,"t":"2026-10-15T18:45:00Z","v":61330,"vw":75.626884},{"c":76.105,"h":76.12,"l":75.765,"n":1399,"o":75.78,"t":"2026-10-15T19:00:00Z","v":67463,"vw":75.941587},{"c":75.95,"h":76.22,"l":75.94,"n":1369,"o":76.12,"t":"2026-10-15T19:15:00Z","v":54650,"vw":76.105332},{"c":75.92,"h":76.06,"l":75.87,"n":1312,"o":75.95,"t":"2026-10-15T19:30:00Z","v":68209,"vw":75.951566},{"c":76.51,"h":76.52,"l":75.835,"n":5777,"o":75.905,"t":"2026-10-15T19:45:00Z","v":390591,"vw":76.21917},{"c":76.51,"h":76.51,"l":76.51,"n":50,"o":76.51,"t":"2026-10-15T20:00:00Z","v":465801,"vw":76.51},{"c":76.76,"h":76.76,"l":76.49,"n":7,"o":76.49,"t":"2026-10-16T08:00:00Z","v":481,"vw":76.590372},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-16T10:15:00Z","v":720,"vw":76.85},{"c":76.74,"h":76.74,"l":76.74,"n":1,"o":76.74,"t":"2026-10-16T11:00:00Z","v":131,"vw":76.74},{"c":76.6,"h":76.65,"l":76.6,"n":7,"o":76.65,"t":"2026-10-16T11:30:00Z","v":845,"vw":76.625},{"c":76.49,"h":76.6,"l":76.49,"n":17,"o":76.6,"t":"2026-10-16T12:45:00Z","v":1741,"vw":76.564444},{"c":76.64,"h":76.7,"l":76.47,"n":74,"o":76.47,"t":"2026-10-16T13:15:00Z","v":6136,"vw":76.566863},{"c":76.25,"h":76.58,"l":75.47,"n":1811,"o":76.51,"t":"2026-10-16T13:30:00Z","v":176086,"vw":76.072557},{"c":76.3,"h":76.58,"l":76.13,"n":1011,"o":76.29,"t":"2026-10-16T13:45:00Z","v":63818,"vw":76.40056},{"c":76.55,"h":76.86,"l":76.27,"n":1340,"o":76.32,"t":"2026-10-16T14:00:00Z","v":99481,"vw":76.570325},{"c":76.57,"h":76.61,"l":76.33,"n":973,"o":76.52,"t":"2026-10-16T14:15:00Z","v":47764,"vw":76.491655},{"c":76.6,"h":76.92,"l":76.58,"n":1239,"o":76.58,"t":"2026-10-16T14:30:00Z","v":58494,"vw":76.695892},{"c":76.64,"h":76.88,"l":76.62,"n":1006,"o":76.63,"t":"2026-10-16T14:45:00Z","v":62684,"vw":76.742741},{"c":76.41,"h":76.71,"l":76.2301,"n":923,"o":76.69,"t":"2026-10-16T15:00:00Z","v":44305,"vw":76.492081},{"c":76.24,"h":76.48,"l":76.145,"n":1211,"o":76.36,"t":"2026-10-16T15:15:00Z","v":59936,"vw":76.327347},{"c":76.29,"h":76.56,"l":76.26,"n":1276,"o":76.3,"t":"2026-10-16T15:30:00Z","v":79060,"vw":76.353817},{"c":76.1525,"h":76.5,"l":76.15,"n":662,"o":76.35,"t":"2026-10-16T15:45:00Z","v":31905,"vw":76.315399},{"c":76.39,"h":76.42,"l":76.035,"n":599,"o":76.175,"t":"2026-10-16T16:00:00Z","v":22433,"vw":76.224558},{"c":76.19,"h":76.4,"l":76.14,"n":546,"o":76.302,"t":"2026-10-16T16:15:00Z","v":18630,"vw":76.266779},{"c":76.25,"h":76.3,"l":76.12,"n":411,"o":76.13,"t":"2026-10-16T16:30:00Z","v":12197,"vw":76.208571},{"c":76.08,"h":76.31,"l":75.94,"n":634,"o":76.31,"t":"2026-10-16T16:45:00Z","v":22714,"vw":76.105545},{"c":75.97,"h":76.05,"l":75.59,"n":770,"o":76.05,"t":"2026-10-16T17:00:00Z","v":47404,"vw":75.887671},{"c":75.98,"h":75.985,"l":75.74,"n":654,"o":75.93,"t":"2026-10-16T17:15:00Z","v":40486,"vw":75.838914},{"c":76.21,"h":76.28,"l":75.83,"n":920,"o":75.985,"t":"2026-10-16T17:30:00Z","v":51601,"vw":76.002021},{"c":75.765,"h":76.2,"l":75.685,"n":567,"o":76.2,"t":"2026-10-16T17:45:00Z","v":19633,"vw":75.898613},{"c":75.71,"h":75.755,"l":75.425,"n":592,"o":75.695,"t":"2026-10-16T18:00:00Z","v":25404,"vw":75.586987},{"c":75.6,"h":75.75,"l":75.46,"n":719,"o":75.72,"t":"2026-10-16T18:15:00Z","v":22457,"vw":75.593905},{"c":75.595,"h":75.73,"l":75.495,"n":561,"o":75.6,"t":"2026-10-16T18:30:00Z","v":22299,"vw":75.623373},{"c":75.6,"h":75.74,"l":75.43,"n":891,"o":75.6,"t":"2026-10-16T18:45:00Z","v":34354,"vw":75.533134},{"c":75.8056,"h":75.8056,"l":75.395,"n":837,"o":75.6,"t":"2026-10-16T19:00:00Z","v":24688,"vw":75.544656},{"c":75.86,"h":75.86,"l":75.545,"n":957,"o":75.81,"t":"2026-10-16T19:15:00Z","v":29505,"vw":75.730497},{"c":75.855,"h":75.95,"l":75.74,"n":1345,"o":75.93,"t":"2026-10-16T19:30:00Z","v":54874,"vw":75.845926},{"c":76.05,"h":76.09,"l":75.59,"n":4397,"o":75.86,"t":"2026-10-16T19:45:00Z","v":263810,"vw":75.892313},{"c":76.02,"h":76.02,"l":76.02,"n":50,"o":76.02,"t":"2026-10-16T20:00:00Z","v":261287,"vw":76.02},{"c":76.8,"h":76.8,"l":76.12,"n":29,"o":76.12,"t":"2026-10-16T21:00:00Z","v":1024,"vw":76.352371},{"c":76.61,"h":77.01,"l":75.89,"n":53,"o":76.1,"t":"2026-10-16T21:30:00Z","v":3444,"vw":76.309474},{"c":75.86,"h":76.6,"l":75.86,"n":162,"o":76,"t":"2026-10-16T21:45:00Z","v":6671,"vw":76.175637},{"c":76.02,"h":76.3,"l":75.91,"n":42,"o":75.91,"t":"2026-10-16T22:00:00Z","v":2919,"vw":75.969639},{"c":75.7,"h":76.3,"l":75.7,"n":171,"o":76.16,"t":"2026-10-16T22:15:00Z","v":6617,"vw":76.114254},{"c":75.48,"h":75.6,"l":75.48,"n":16,"o":75.5,"t":"2026-10-16T22:30:00Z","v":882,"vw":75.513766},{"c":75.59,"h":75.59,"l":75.59,"n":2,"o":75.59,"t":"2026-10-16T23:15:00Z","v":1995,"vw":75.59},{"c":75.69,"h":76.49,"l":75.42,"n":129,"o":75.76,"t":"2026-10-19T08:00:00Z","v":11974,"vw":76.062586},{"c":75.86,"h":75.86,"l":75.685,"n":68,"o":75.685,"t":"2026-10-19T08:15:00Z","v":3557,"vw":75.815298},{"c":76.12,"h":76.12,"l":76.06,"n":4,"o":76.06,"t":"2026-10-19T08:30:00Z","v":1100,"vw":76.098182},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-19T08:45:00Z","v":400,"vw":75.9},{"c":75.95,"h":75.95,"l":75.95,"n":4,"o":75.95,"t":"2026-10-19T09:00:00Z","v":402,"vw":75.95},{"c":76.14,"h":76.14,"l":76.14,"n":12,"o":76.14,"t":"2026-10-19T09:15:00Z","v":500,"vw":76.14},{"c":76.1,"h":76.1,"l":76.1,"n":4,"o":76.1,"t":"2026-10-19T10:00:00Z","v":440,"vw":76.1},{"c":76.28,"h":76.28,"l":76.12,"n":64,"o":76.12,"t":"2026-10-19T10:30:00Z","v":1942,"vw":76.183077},{"c":76.46,"h":76.5,"l":76.4,"n":47,"o":76.4,"t":"2026-10-19T11:00:00Z","v":3239,"vw":76.473378},{"c":76.65,"h":76.7,"l":76.55,"n":107,"o":76.55,"t":"2026-10-19T11:45:00Z","v":4035,"vw":76.653205},{"c":76.72,"h":76.72,"l":76.66,"n":80,"o":76.66,"t":"2026-10-19T12:00:00Z","v":1965,"vw":76.688458},{"c":76.55,"h":76.745,"l":76.55,"n":42,"o":76.745,"t":"2026-10-19T12:15:00Z","v":4856,"vw":76.619102},{"c":76.91,"h":77.01,"l":76.77,"n":89,"o":76.77,"t":"2026-10-19T12:30:00Z","v":6925,"vw":76.903266},{"c":76.84,"h":76.84,"l":76.84,"n":7,"o":76.84,"t":"2026-10-19T13:00:00Z","v":536,"vw":76.84},{"c":76.84,"h":77.05,"l":76.62,"n":134,"o":76.89,"t":"2026-10-19T13:15:00Z","v":5597,"vw":76.88611},{"c":76.79,"h":77.875,"l":76.725,"n":1836,"o":76.85,"t":"2026-10-19T13:30:00Z","v":153025,"vw":77.43031},{"c":76.11,"h":76.86,"l":76.09,"n":924,"o":76.8,"t":"2026-10-19T13:45:00Z","v":64925,"vw":76.489077},{"c":76.82,"h":76.83,"l":76.155,"n":1094,"o":76.155,"t":"2026-10-19T14:00:00Z","v":73637,"vw":76.516548},{"c":76.435,"h":77.03,"l":76.4,"n":1039,"o":76.815,"t":"2026-10-19T14:15:00Z","v":60518,"vw":76.679855},{"c":76.1,"h":76.515,"l":75.94,"n":947,"o":76.43,"t":"2026-10-19T14:30:00Z","v":51643,"vw":76.123369},{"c":75.95,"h":76.43,"l":75.64,"n":1423,"o":76.08,"t":"2026-10-19T14:45:00Z","v":78415,"vw":75.965639},{"c":76.47,"h":76.505,"l":75.975,"n":1264,"o":75.975,"t":"2026-10-19T15:00:00Z","v":59232,"vw":76.261602},{"c":77.06,"h":77.14,"l":76.47,"n":1801,"o":76.47,"t":"2026-10-19T15:15:00Z","v":116554,"vw":76.925773},{"c":76.85,"h":77.07,"l":76.715,"n":1636,"o":77.07,"t":"2026-10-19T15:30:00Z","v":96980,"vw":76.871063},{"c":76.725,"h":76.9259,"l":76.65,"n":849,"o":76.915,"t":"2026-10-19T15:45:00Z","v":46890,"vw":76.792951},{"c":76.44,"h":76.69,"l":76.24,"n":661,"o":76.69,"t":"2026-10-19T16:00:00Z","v":32711,"vw":76.448448},{"c":76.26,"h":76.43,"l":76.09,"n":797,"o":76.4,"t":"2026-10-19T16:15:00Z","v":41868,"vw":76.25703},{"c":76.2,"h":76.25,"l":76.09,"n":761,"o":76.22,"t":"2026-10-19T16:30:00Z","v":33284,"vw":76.188078},{"c":76.09,"h":76.22,"l":76.08,"n":754,"o":76.22,"t":"2026-10-19T16:45:00Z","v":39540,"vw":76.164579},{"c":76.165,"h":76.1867,"l":76.01,"n":707,"o":76.125,"t":"2026-10-19T17:00:00Z","v":31997,"vw":76.070335},{"c":75.93,"h":76.26,"l":75.91,"n":625,"o":76.17,"t":"2026-10-19T17:15:00Z","v":28032,"vw":76.118832},{"c":76.09,"h":76.2,"l":75.9,"n":908,"o":75.92,"t":"2026-10-19T17:30:00Z","v":40744,"vw":76.027768},{"c":76.11,"h":76.1375,"l":75.97,"n":783,"o":76.1375,"t":"2026-10-19T17:45:00Z","v":32041,"vw":76.047997},{"c":75.87,"h":76.11,"l":75.84,"n":951,"o":76.08,"t":"2026-10-19T18:00:00Z","v":39843,"vw":75.970213},{"c":76.02,"h":76.18,"l":75.89,"n":714,"o":75.89,"t":"2026-10-19T18:15:00Z","v":31912,"vw":76.045439},{"c":76.08,"h":76.14,"l":76,"n":955,"o":76.03,"t":"2026-10-19T18:30:00Z","v":51977,"vw":76.054657},{"c":76.05,"h":76.18,"l":75.915,"n":1299,"o":76.1,"t":"2026-10-19T18:45:00Z","v":90183,"vw":76.077387},{"c":76.0925,"h":76.135,"l":76,"n":978,"o":76.11,"t":"2026-10-19T19:00:00Z","v":61192,"vw":76.063049},{"c":76.12,"h":76.3,"l":76.03,"n":1542,"o":76.095,"t":"2026-10-19T19:15:00Z","v":84852,"vw":76.124653},{"c":76.29,"h":76.385,"l":76.05,"n":1702,"o":76.07,"t":"2026-10-19T19:30:00Z","v":92780,"vw":76.221903},{"c":75.77,"h":76.29,"l":75.73,"n":5665,"o":76.27,"t":"2026-10-19T19:45:00Z","v":426682,"vw":75.993792},{"c":75.79,"h":75.83,"l":75.79,"n":46,"o":75.83,"t":"2026-10-19T20:00:00Z","v":443077,"vw":75.790046},{"c":75.82,"h":75.82,"l":75.82,"n":16,"o":75.82,"t":"2026-10-19T20:15:00Z","v":3044,"vw":75.82},{"c":75.99,"h":75.99,"l":75.99,"n":19,"o":75.99,"t":"2026-10-19T22:00:00Z","v":3006,"vw":75.99},{"c":75.32,"h":75.73,"l":75.09,"n":85,"o":75.24,"t":"2026-10-20T08:00:00Z","v":7827,"vw":75.308311},{"c":75.28,"h":75.28,"l":75.23,"n":6,"o":75.23,"t":"2026-10-20T08:15:00Z","v":701,"vw":75.253047},{"c":75.31,"h":75.31,"l":75.31,"n":2,"o":75.31,"t":"2026-10-20T08:45:00Z","v":374,"vw":75.31},{"c":75.45,"h":75.45,"l":75.44,"n":18,"o":75.44,"t":"2026-10-20T10:30:00Z","v":968,"vw":75.445803},{"c":75.27,"h":75.42,"l":75.27,"n":12,"o":75.42,"t":"2026-10-20T11:15:00Z","v":1395,"vw":75.373065},{"c":75.28,"h":75.28,"l":75.27,"n":24,"o":75.27,"t":"2026-10-20T11:30:00Z","v":3019,"vw":75.272905},{"c":75.25,"h":75.3,"l":75.25,"n":21,"o":75.26,"t":"2026-10-20T11:45:00Z","v":3098,"vw":75.287541},{"c":75.17,"h":75.17,"l":75.17,"n":5,"o":75.17,"t":"2026-10-20T12:15:00Z","v":514,"vw":75.17},{"c":75.14,"h":75.14,"l":75.1,"n":8,"o":75.1,"t":"2026-10-20T12:30:00Z","v":920,"vw":75.116611},{"c":75.57,"h":75.63,"l":75.33,"n":110,"o":75.33,"t":"2026-10-20T12:45:00Z","v":11645,"vw":75.538819},{"c":75.64,"h":75.64,"l":75.53,"n":44,"o":75.53,"t":"2026-10-20T13:00:00Z","v":2174,"vw":75.601982},{"c":75.36,"h":75.57,"l":75.36,"n":11,"o":75.57,"t":"2026-10-20T13:15:00Z","v":1300,"vw":75.490161},{"c":74.625,"h":75.65,"l":74.59,"n":1061,"o":75.27,"t":"2026-10-20T13:30:00Z","v":81953,"vw":75.160218},{"c":75.18,"h":75.37,"l":74.45,"n":1253,"o":74.64,"t":"2026-10-20T13:45:00Z","v":71897,"vw":74.88825},{"c":75.3,"h":75.67,"l":75.16,"n":1173,"o":75.3,"t":"2026-10-20T14:00:00Z","v":56630,"vw":75.401103},{"c":76.53,"h":76.6,"l":75.3,"n":1821,"o":75.3,"t":"2026-10-20T14:15:00Z","v":116009,"vw":75.707586},{"c":76.65,"h":76.765,"l":76.29,"n":1605,"o":76.555,"t":"2026-10-20T14:30:00Z","v":77547,"vw":76.491077},{"c":77.16,"h":77.21,"l":76.54,"n":1339,"o":76.79,"t":"2026-10-20T14:45:00Z","v":72372,"vw":76.940323},{"c":76.98,"h":77.34,"l":76.74,"n":2271,"o":77.145,"t":"2026-10-20T15:00:00Z","v":162450,"vw":77.041967},{"c":77.245,"h":77.42,"l":76.96,"n":1613,"o":77,"t":"2026-10-20T15:15:00Z","v":114940,"vw":77.244908},{"c":77.05,"h":77.3,"l":76.73,"n":1950,"o":77.29,"t":"2026-10-20T15:30:00Z","v":138492,"vw":77.016744},{"c":77.06,"h":77.11,"l":76.91,"n":693,"o":77.11,"t":"2026-10-20T15:45:00Z","v":23202,"vw":77.00399},{"c":77.035,"h":77.14,"l":76.93,"n":737,"o":77.06,"t":"2026-10-20T16:00:00Z","v":36038,"vw":77.070658},{"c":76.79,"h":77.04,"l":76.59,"n":910,"o":77.04,"t":"2026-10-20T16:15:00Z","v":37353,"vw":76.770153},{"c":76.65,"h":76.89,"l":76.61,"n":889,"o":76.815,"t":"2026-10-20T16:30:00Z","v":30891,"vw":76.757134},{"c":76.515,"h":76.87,"l":76.48,"n":1005,"o":76.66,"t":"2026-10-20T16:45:00Z","v":37725,"vw":76.669733},{"c":76.66,"h":76.77,"l":76.53,"n":818,"o":76.57,"t":"2026-10-20T17:00:00Z","v":33011,"vw":76.654469},{"c":76.77,"h":76.86,"l":76.66,"n":703,"o":76.665,"t":"2026-10-20T17:15:00Z","v":30819,"vw":76.782553},{"c":76.95,"h":76.95,"l":76.79,"n":719,"o":76.79,"t":"2026-10-20T17:30:00Z","v":28302,"vw":76.870448},{"c":77.035,"h":77.075,"l":76.87,"n":612,"o":76.945,"t":"2026-10-20T17:45:00Z","v":21592,"vw":76.965409},{"c":77.07,"h":77.1213,"l":76.84,"n":745,"o":77.04,"t":"2026-10-20T18:00:00Z","v":37133,"vw":76.985129},{"c":77.1,"h":77.125,"l":76.9,"n":616,"o":77.1,"t":"2026-10-20T18:15:00Z","v":25818,"vw":77.014532},{"c":77.06,"h":77.21,"l":76.98,"n":846,"o":77.105,"t":"2026-10-20T18:30:00Z","v":32082,"vw":77.063635},{"c":77.16,"h":77.21,"l":77.04,"n":933,"o":77.06,"t":"2026-10-20T18:45:00Z","v":35338,"vw":77.120529},{"c":77.04,"h":77.275,"l":77.04,"n":892,"o":77.165,"t":"2026-10-20T19:00:00Z","v":37831,"vw":77.15696},{"c":77.03,"h":77.1199,"l":76.91,"n":1378,"o":77.03,"t":"2026-10-20T19:15:00Z","v":57521,"vw":77.027149},{"c":77,"h":77.09,"l":76.73,"n":1577,"o":77.02,"t":"2026-10-20T19:30:00Z","v":69391,"vw":76.902077},{"c":77.03,"h":77.21,"l":76.94,"n":5315,"o":77.02,"t":"2026-10-20T19:45:00Z","v":324439,"vw":77.052069},{"c":77,"h":77,"l":76.96,"n":45,"o":76.97,"t":"2026-10-20T20:00:00Z","v":321183,"vw":76.999959},{"c":76.93,"h":76.93,"l":76.29,"n":14,"o":76.36,"t":"2026-10-21T08:00:00Z","v":1281,"vw":76.695555},{"c":76.87,"h":76.99,"l":76.87,"n":25,"o":76.87,"t":"2026-10-21T08:45:00Z","v":2281,"vw":76.904711},{"c":76.97,"h":76.97,"l":76.97,"n":8,"o":76.97,"t":"2026-10-21T09:15:00Z","v":424,"vw":76.97},{"c":77.01,"h":77.01,"l":77.01,"n":3,"o":77.01,"t":"2026-10-21T10:45:00Z","v":420,"vw":77.01},{"c":77.33,"h":77.377,"l":77.33,"n":11,"o":77.35,"t":"2026-10-21T12:45:00Z","v":1881,"vw":77.33933},{"c":77.47,"h":77.47,"l":77.34,"n":3,"o":77.34,"t":"2026-10-21T13:00:00Z","v":700,"vw":77.395714},{"c":77.36,"h":77.61,"l":77.36,"n":41,"o":77.49,"t":"2026-10-21T13:15:00Z","v":5336,"vw":77.49729},{"c":77.65,"h":78.18,"l":76.97,"n":1662,"o":77.33,"t":"2026-10-21T13:30:00Z","v":162865,"vw":77.610118},{"c":77.6,"h":77.88,"l":77.35,"n":4030,"o":77.595,"t":"2026-10-21T13:45:00Z","v":645579,"vw":77.656068},{"c":77.375,"h":77.6,"l":76.9,"n":1950,"o":77.58,"t":"2026-10-21T14:00:00Z","v":253170,"vw":77.299775},{"c":77.315,"h":77.47,"l":77.02,"n":2011,"o":77.375,"t":"2026-10-21T14:15:00Z","v":220701,"vw":77.307441},{"c":77.81,"h":77.86,"l":77.32,"n":3559,"o":77.36,"t":"2026-10-21T14:30:00Z","v":280672,"vw":77.598339},{"c":78.055,"h":78.33,"l":77.805,"n":1472,"o":77.805,"t":"2026-10-21T14:45:00Z","v":69413,"vw":78.163606},{"c":77.93,"h":78.2,"l":77.755,"n":2523,"o":78.09,"t":"2026-10-21T15:00:00Z","v":220935,"vw":77.974054},{"c":78.46,"h":78.5,"l":77.84,"n":3179,"o":77.92,"t":"2026-10-21T15:15:00Z","v":576129,"vw":78.074387},{"c":78.52,"h":78.705,"l":78.3025,"n":2780,"o":78.51,"t":"2026-10-21T15:30:00Z","v":246349,"vw":78.473519},{"c":79.11,"h":79.11,"l":78.52,"n":1513,"o":78.57,"t":"2026-10-21T15:45:00Z","v":83154,"vw":78.682369},{"c":79.33,"h":79.49,"l":79.1,"n":1490,"o":79.1,"t":"2026-10-21T16:00:00Z","v":60159,"vw":79.323158},{"c":78.971,"h":79.4,"l":78.92,"n":1150,"o":79.36,"t":"2026-10-21T16:15:00Z","v":53523,"vw":79.187021},{"c":79.36,"h":79.69,"l":78.93,"n":1555,"o":78.965,"t":"2026-10-21T16:30:00Z","v":77550,"vw":79.321698},{"c":79.495,"h":79.56,"l":79.24,"n":814,"o":79.33,"t":"2026-10-21T16:45:00Z","v":28676,"vw":79.366338},{"c":79.545,"h":79.57,"l":79.31,"n":1236,"o":79.49,"t":"2026-10-21T17:00:00Z","v":51630,"vw":79.439471},{"c":79.59,"h":79.61,"l":79.44,"n":1175,"o":79.53,"t":"2026-10-21T17:15:00Z","v":48332,"vw":79.534297},{"c":79.82,"h":80.01,"l":79.48,"n":3030,"o":79.59,"t":"2026-10-21T17:30:00Z","v":199154,"vw":79.834825},{"c":79.835,"h":80.09,"l":79.805,"n":1406,"o":79.82,"t":"2026-10-21T17:45:00Z","v":79336,"vw":79.897816},{"c":79.932,"h":79.94,"l":79.545,"n":1227,"o":79.835,"t":"2026-10-21T18:00:00Z","v":104186,"vw":79.711898},{"c":79.74,"h":79.9,"l":79.43,"n":1463,"o":79.86,"t":"2026-10-21T18:15:00Z","v":75082,"vw":79.706432},{"c":79.5,"h":79.84,"l":79.5,"n":1423,"o":79.74,"t":"2026-10-21T18:30:00Z","v":111537,"vw":79.723523},{"c":78.675,"h":79.515,"l":78.675,"n":1738,"o":79.515,"t":"2026-10-21T18:45:00Z","v":87800,"vw":79.203713},{"c":78.395,"h":78.72,"l":78.22,"n":2213,"o":78.62,"t":"2026-10-21T19:00:00Z","v":112511,"vw":78.470625},{"c":78.98,"h":78.99,"l":78.39,"n":1551,"o":78.4,"t":"2026-10-21T19:15:00Z","v":79797,"vw":78.778923},{"c":78.985,"h":79.25,"l":78.89,"n":2529,"o":78.975,"t":"2026-10-21T19:30:00Z","v":180019,"vw":79.071223},{"c":78.5,"h":79.18,"l":78.46,"n":7311,"o":79.005,"t":"2026-10-21T19:45:00Z","v":660300,"vw":78.669369},{"c":78.5,"h":78.5,"l":78.5,"n":40,"o":78.5,"t":"2026-10-21T20:00:00Z","v":734644,"vw":78.5},{"c":78.66,"h":78.66,"l":78.66,"n":2,"o":78.66,"t":"2026-10-21T20:15:00Z","v":500,"vw":78.66},{"c":78.16,"h":78.45,"l":78.16,"n":51,"o":78.38,"t":"2026-10-22T08:00:00Z","v":3817,"vw":78.313733},{"c":77.93,"h":77.93,"l":77.89,"n":7,"o":77.89,"t":"2026-10-22T09:15:00Z","v":834,"vw":77.922443},{"c":77.88,"h":77.88,"l":77.87,"n":3,"o":77.87,"t":"2026-10-22T10:15:00Z","v":500,"vw":77.872},{"c":77.97,"h":77.97,"l":77.96,"n":4,"o":77.96,"t":"2026-10-22T10:30:00Z","v":301,"vw":77.964566},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-22T11:15:00Z","v":200,"vw":77.81},{"c":78.08,"h":78.08,"l":77.95,"n":12,"o":77.95,"t":"2026-10-22T11:30:00Z","v":1217,"vw":78.053674},{"c":78,"h":78.04,"l":77.89,"n":39,"o":77.89,"t":"2026-10-22T12:30:00Z","v":7108,"vw":77.981806},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-22T13:00:00Z","v":100,"vw":77.86},{"c":78.04,"h":78.24,"l":77.66,"n":40,"o":77.74,"t":"2026-10-22T13:15:00Z","v":5585,"vw":77.900258},{"c":75.34,"h":79.62,"l":75.08,"n":2861,"o":77.945,"t":"2026-10-22T13:30:00Z","v":263288,"vw":77.87221},{"c":78.59,"h":78.6,"l":75.12,"n":1953,"o":75.22,"t":"2026-10-22T13:45:00Z","v":101512,"vw":77.146497},{"c":78.35,"h":79.255,"l":78.08,"n":2827,"o":78.63,"t":"2026-10-22T14:00:00Z","v":201184,"vw":78.742321},{"c":77.43,"h":78.58,"l":77.315,"n":2974,"o":78.27,"t":"2026-10-22T14:15:00Z","v":175240,"vw":77.945885},{"c":77.9,"h":77.905,"l":77.24,"n":2769,"o":77.42,"t":"2026-10-22T14:30:00Z","v":159382,"vw":77.53638},{"c":77.91,"h":78.095,"l":77.63,"n":2144,"o":77.84,"t":"2026-10-22T14:45:00Z","v":115128,"vw":77.87203},{"c":77.16,"h":78.22,"l":77.15,"n":2410,"o":77.98,"t":"2026-10-22T15:00:00Z","v":183359,"vw":77.735426},{"c":77.8625,"h":77.97,"l":77.09,"n":2776,"o":77.18,"t":"2026-10-22T15:15:00Z","v":148898,"vw":77.745998},{"c":78.16,"h":78.315,"l":77.72,"n":3879,"o":77.92,"t":"2026-10-22T15:30:00Z","v":270821,"vw":77.889888},{"c":78.545,"h":78.6875,"l":78.09,"n":1068,"o":78.09,"t":"2026-10-22T15:45:00Z","v":49566,"vw":78.473419},{"c":78.51,"h":78.7369,"l":78.4,"n":1075,"o":78.56,"t":"2026-10-22T16:00:00Z","v":53341,"vw":78.565418},{"c":78.555,"h":78.595,"l":78.42,"n":1052,"o":78.51,"t":"2026-10-22T16:15:00Z","v":66479,"vw":78.51485},{"c":78.595,"h":78.8501,"l":78.395,"n":1857,"o":78.51,"t":"2026-10-22T16:30:00Z","v":174840,"vw":78.62066},{"c":78.93,"h":78.93,"l":78.35,"n":1764,"o":78.595,"t":"2026-10-22T16:45:00Z","v":140279,"vw":78.736801},{"c":78.72,"h":79.105,"l":78.46,"n":2585,"o":78.93,"t":"2026-10-22T17:00:00Z","v":201016,"vw":78.73452},{"c":79.26,"h":79.27,"l":78.68,"n":1626,"o":78.725,"t":"2026-10-22T17:15:00Z","v":75980,"vw":78.907077},{"c":78.68,"h":79.265,"l":78.47,"n":1649,"o":79.265,"t":"2026-10-22T17:30:00Z","v":87786,"vw":78.780229},{"c":78.88,"h":78.88,"l":78.33,"n":1769,"o":78.66,"t":"2026-10-22T17:45:00Z","v":116827,"vw":78.497865},{"c":78.465,"h":78.88,"l":78.34,"n":2129,"o":78.88,"t":"2026-10-22T18:00:00Z","v":157057,"vw":78.564272},{"c":78.3,"h":78.51,"l":78.05,"n":1696,"o":78.46,"t":"2026-10-22T18:15:00Z","v":125189,"vw":78.349234},{"c":78.14,"h":78.245,"l":77.76,"n":2059,"o":78.21,"t":"2026-10-22T18:30:00Z","v":132717,"vw":78.022631},{"c":77.9,"h":78.175,"l":77.805,"n":1287,"o":78.14,"t":"2026-10-22T18:45:00Z","v":82501,"vw":77.98103},{"c":78.125,"h":78.19,"l":77.66,"n":2150,"o":77.9,"t":"2026-10-22T19:00:00Z","v":140366,"vw":77.948911},{"c":78.52,"h":78.59,"l":78.1,"n":2350,"o":78.12,"t":"2026-10-22T19:15:00Z","v":155620,"vw":78.355557},{"c":78.365,"h":78.57,"l":78.25,"n":2912,"o":78.51,"t":"2026-10-22T19:30:00Z","v":188563,"vw":78.415738},{"c":78.83,"h":78.895,"l":78.35,"n":9813,"o":78.35,"t":"2026-10-22T19:45:00Z","v":943607,"vw":78.674067},{"c":78.87,"h":78.87,"l":78.8,"n":48,"o":78.82,"t":"2026-10-22T20:00:00Z","v":629403,"vw":78.869804},{"c":78.7,"h":78.7,"l":78.7,"n":26,"o":78.7,"t":"2026-10-22T22:15:00Z","v":523,"vw":78.7},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-22T23:30:00Z","v":506,"vw":78.7},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-22T23:45:00Z","v":103,"vw":78.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44172805056035624,"strike":96.15101305106047,"iv":0.47336518793184135,"gamma":0.017759451441652162,"theta":-0.029731615971958683,"vega":0.03775795382685447,"rho":0.005571116013321295,"breakevenPct":22.579620687336092},{"delta":0.15,"premium":1.0558175154701441,"strike":97.94549896865705,"iv":0.6696748538148397,"gamma":0.015845577640097322,"theta":-0.06103737311209694,"vega":0.051530659458770035,"rho":0.008236806564557896,"breakevenPct":25.636188431633506},{"delta":0.2,"premium":1.1834036676002502,"strike":91.66385329599,"iv":0.5389722485747392,"gamma":0.02498079821283339,"theta":-0.057090347787071345,"vega":0.061073112764946674,"rho":0.011104778308727511,"breakevenPct":17.826468227906403},{"delta":0.25,"premium":1.3012228560017707,"strike":86.95108575992919,"iv":0.4317075749009491,"gamma":0.03454176128720864,"theta":-0.0529246138499629,"vega":0.0698615761560735,"rho":0.013977050599712458,"breakevenPct":11.99531550245044},{"delta":0.3,"premium":1.5951003824091778,"strike":84.29971319311663,"iv":0.38893867112810704,"gamma":0.039410372848948376,"theta":-0.05307676864244742,"vega":0.07560086042065009,"rho":0.01678935971684927,"breakevenPct":9.003570527317018},{"delta":0.35,"premium":2.0133604206500952,"strike":83.10468451242829,"iv":0.39173503824091777,"gamma":0.040963910133843214,"theta":-0.056279445506692165,"vega":0.0791859464627151,"rho":0.019559305772598498,"breakevenPct":8.017823519135014},{"delta":0.4,"premium":2.4316204588910137,"strike":81.90965583173995,"iv":0.3945314053537285,"gamma":0.04251744741873805,"theta":-0.059482122370936905,"vega":0.08277103250478011,"rho":0.022329251828347725,"breakevenPct":7.032076510953011},{"delta":0.45,"premium":2.849880497131931,"strike":80.71462715105163,"iv":0.3973277724665392,"gamma":0.04407098470363289,"theta":-0.06268479923518165,"vega":0.08635611854684512,"rho":0.025099197884096952,"breakevenPct":6.046329502771007},{"delta":0.5,"premium":3.2967305289462723,"strike":79.58142440649729,"iv":0.3948393586005831,"gamma":0.04486605581007913,"theta":-0.06341961682632237,"vega":0.08735310287380257,"rho":0.027858532630437007,"breakevenPct":5.175323522136502},{"delta":0.55,"premium":3.786109954185756,"strike":78.54019158683882,"iv":0.38448950437317786,"gamma":0.04453286130778842,"theta":-0.060483340274885465,"vega":0.08450012494793835,"rho":0.03060208239412363,"breakevenPct":4.47500195561494},{"delta":0.6,"premium":4.275489379425239,"strike":77.49895876718034,"iv":0.3741396501457726,"gamma":0.04419966680549771,"theta":-0.05754706372344857,"vega":0.08164714702207414,"rho":0.033345632157810244,"breakevenPct":3.774680389093379},{"delta":0.65,"premium":4.764868804664722,"strike":76.45772594752187,"iv":0.36378979591836735,"gamma":0.043866472303207,"theta":-0.05461078717201166,"vega":0.07879416909620991,"rho":0.03608918192149686,"breakevenPct":3.074358822571817},{"delta":0.7,"premium":5.254248229904206,"strike":75.41649312786339,"iv":0.3534399416909621,"gamma":0.04353327780091629,"theta":-0.051674510620574765,"vega":0.0759411911703457,"rho":0.038832731685183475,"breakevenPct":2.3740372560502565},{"delta":0.75,"premium":6.58255033557047,"strike":73.74161073825503,"iv":0.37864563758389264,"gamma":0.03841677852348993,"theta":-0.050273489932885905,"vega":0.06961543624161073,"rho":0.04098341149560633,"breakevenPct":1.9342145606922703},{"delta":0.8,"premium":8.470134228187922,"strike":71.64429530201342,"iv":0.42755503355704705,"gamma":0.030111409395973142,"theta":-0.049895973154362415,"vega":0.06097449664429529,"rho":0.04273884467052001,"breakevenPct":1.6680577794433347},{"delta":0.85,"premium":10.3071698307359,"strike":69.55353771158012,"iv":0.4604090075530936,"gamma":0.022350096266565134,"theta":-0.04636383564193047,"vega":0.051057471619897876,"rho":0.04451936682184323,"breakevenPct":1.34607556131476},{"delta":0.9,"premium":11.960733861920618,"strike":67.48658267259923,"iv":0.43498774622482334,"gamma":0.01656350490807041,"theta":-0.0313815932434605,"vega":0.036508729119425126,"rho":0.04639095266531956,"breakevenPct":0.8214676834008263}],"put":[{"delta":0.1,"premium":0.5834603658536586,"strike":65.89939024390245,"iv":0.5274454268292683,"gamma":0.015088719512195124,"theta":-0.03375914634146342,"vega":0.03857591463414634,"rho":-0.006871194841445142,"breakevenPct":17.111764114151296},{"delta":0.15,"premium":0.8311737804878049,"strike":69.71036585365854,"iv":0.45602774390243905,"gamma":0.023091768292682925,"theta":-0.03909451219512195,"vega":0.0516094512195122,"rho":-0.010299759459385034,"breakevenPct":12.589857775164036},{"delta":0.2,"premium":1.2328729281767958,"strike":71.41804788213628,"iv":0.45062836095764275,"gamma":0.027074953959484345,"theta":-0.04488858195211787,"vega":0.06011565377532229,"rho":-0.013797612925856082,"breakevenPct":10.932519093960039},{"delta":0.25,"premium":1.6472375690607737,"strike":72.95273173726213,"iv":0.45065905463474526,"gamma":0.030727501534683857,"theta":-0.050720380601596074,"vega":0.06824947820748926,"rho":-0.017301165475106746,"breakevenPct":9.51079420279016},{"delta":0.3,"premium":2.0616022099447515,"strike":74.48741559238798,"iv":0.45068974831184777,"gamma":0.03438004910988336,"theta":-0.05655217925107428,"vega":0.07638330263965623,"rho":-0.020804718024357412,"breakevenPct":8.089069311620282},{"delta":0.35,"premium":2.5318385650224213,"strike":75.82959641255606,"iv":0.44492600896860984,"gamma":0.036844394618834084,"theta":-0.05851659192825112,"vega":0.08065964125560539,"rho":-0.024339621623731347,"breakevenPct":6.982540802622295},{"delta":0.4,"premium":3.0300946686596912,"strike":77.07523667164924,"iv":0.4362563527653214,"gamma":0.038712855007473845,"theta":-0.05854150473343299,"vega":0.08300144494270055,"rho":-0.027890247821815747,"breakevenPct":6.03408375255135},{"delta":0.45,"premium":3.5283507722969603,"strike":78.3208769307424,"iv":0.42758669656203285,"gamma":0.04058131539611361,"theta":-0.05856641753861485,"vega":0.08534324862979571,"rho":-0.03144087401990015,"breakevenPct":5.085626702480405},{"delta":0.5,"premium":4.026606875934229,"strike":79.56651718983558,"iv":0.4189170403587444,"gamma":0.04244977578475336,"theta":-0.05859133034379671,"vega":0.08768505231689087,"rho":-0.03499150021798455,"breakevenPct":4.13716965240946},{"delta":0.55,"premium":4.850168539325844,"strike":80.91573033707866,"iv":0.4218888764044944,"gamma":0.041634831460674156,"theta":-0.0576476404494382,"vega":0.08654033707865168,"rho":-0.038755679645069756,"breakevenPct":3.470099241430445},{"delta":0.6,"premium":5.847359550561797,"strike":82.32022471910112,"iv":0.43107426966292134,"gamma":0.039387640449438203,"theta":-0.056186966292134835,"vega":0.08353471910112359,"rho":-0.042633841470456,"breakevenPct":2.9532167911937477},{"delta":0.65,"premium":6.844550561797753,"strike":83.7247191011236,"iv":0.4402596629213483,"gamma":0.037140449438202244,"theta":-0.05472629213483146,"vega":0.0805291011235955,"rho":-0.04651200329584224,"breakevenPct":2.4363343409570497},{"delta":0.7,"premium":7.942774566473986,"strike":85.22157996146436,"iv":0.45113930635838145,"gamma":0.03465240847784201,"theta":-0.05308535645472062,"vega":0.0771131021194605,"rho":-0.050466235461473836,"breakevenPct":1.9304500063574002},{"delta":0.75,"premium":10.038150289017342,"strike":87.6300578034682,"iv":0.47874046242774565,"gamma":0.02978728323699422,"theta":-0.04966531791907515,"vega":0.06964682080924856,"rho":-0.055171248811266095,"breakevenPct":1.5331122913059991},{"delta":0.8,"premium":12.168738574040223,"strike":90.07312614259598,"iv":0.5069106032906765,"gamma":0.024896160877513708,"theta":-0.04622833638025594,"vega":0.062133272394881166,"rho":-0.05990361230563497,"breakevenPct":1.1365639992947114},{"delta":0.85,"premium":16.46489945155393,"strike":94.64351005484461,"iv":0.5700733089579524,"gamma":0.01840621572212066,"theta":-0.04174936014625229,"vega":0.0517127970749543,"rho":-0.06631800969146595,"breakevenPct":0.7885652242504033},{"delta":0.9,"premium":23.267500000000084,"strike":101.75000000000009,"iv":0.6508200000000017,"gamma":0.012229999999999963,"theta":-0.033555000000000085,"vega":0.03897999999999998,"rho":-0.07471521806272212,"breakevenPct":0.4029187817258845}]},"raw":{"call":[{"delta":0.1,"premium":0.44172805056035624,"strike":96.15101305106047,"iv":0.47336518793184135,"gamma":0.017759451441652162,"theta":-0.029731615971958683,"vega":0.03775795382685447,"rho":0.005571116013321295,"breakevenPct":22.579620687336092},{"delta":0.15,"premium":1.0558175154701441,"strike":97.94549896865705,"iv":0.6696748538148397,"gamma":0.015845577640097322,"theta":-0.06103737311209694,"vega":0.051530659458770035,"rho":0.008236806564557896,"breakevenPct":25.636188431633506},{"delta":0.2,"premium":1.1834036676002502,"strike":91.66385329599,"iv":0.5389722485747392,"gamma":0.02498079821283339,"theta":-0.057090347787071345,"vega":0.061073112764946674,"rho":0.011104778308727511,"breakevenPct":17.826468227906403},{"delta":0.25,"premium":1.3012228560017707,"strike":86.95108575992919,"iv":0.4317075749009491,"gamma":0.03454176128720864,"theta":-0.0529246138499629,"vega":0.0698615761560735,"rho":0.013977050599712458,"breakevenPct":11.99531550245044},{"delta":0.3,"premium":1.5951003824091778,"strike":84.29971319311663,"iv":0.38893867112810704,"gamma":0.039410372848948376,"theta":-0.05307676864244742,"vega":0.07560086042065009,"rho":0.01678935971684927,"breakevenPct":9.003570527317018},{"delta":0.35,"premium":2.0133604206500952,"strike":83.10468451242829,"iv":0.39173503824091777,"gamma":0.040963910133843214,"theta":-0.056279445506692165,"vega":0.0791859464627151,"rho":0.019559305772598498,"breakevenPct":8.017823519135014},{"delta":0.4,"premium":2.4316204588910137,"strike":81.90965583173995,"iv":0.3945314053537285,"gamma":0.04251744741873805,"theta":-0.059482122370936905,"vega":0.08277103250478011,"rho":0.022329251828347725,"breakevenPct":7.032076510953011},{"delta":0.45,"premium":2.849880497131931,"strike":80.71462715105163,"iv":0.3973277724665392,"gamma":0.04407098470363289,"theta":-0.06268479923518165,"vega":0.08635611854684512,"rho":0.025099197884096952,"breakevenPct":6.046329502771007},{"delta":0.5,"premium":3.2967305289462723,"strike":79.58142440649729,"iv":0.3948393586005831,"gamma":0.04486605581007913,"theta":-0.06341961682632237,"vega":0.08735310287380257,"rho":0.027858532630437007,"breakevenPct":5.175323522136502},{"delta":0.55,"premium":3.786109954185756,"strike":78.54019158683882,"iv":0.38448950437317786,"gamma":0.04453286130778842,"theta":-0.060483340274885465,"vega":0.08450012494793835,"rho":0.03060208239412363,"breakevenPct":4.47500195561494},{"delta":0.6,"premium":4.275489379425239,"strike":77.49895876718034,"iv":0.3741396501457726,"gamma":0.04419966680549771,"theta":-0.05754706372344857,"vega":0.08164714702207414,"rho":0.033345632157810244,"breakevenPct":3.774680389093379},{"delta":0.65,"premium":4.764868804664722,"strike":76.45772594752187,"iv":0.36378979591836735,"gamma":0.043866472303207,"theta":-0.05461078717201166,"vega":0.07879416909620991,"rho":0.03608918192149686,"breakevenPct":3.074358822571817},{"delta":0.7,"premium":5.254248229904206,"strike":75.41649312786339,"iv":0.3534399416909621,"gamma":0.04353327780091629,"theta":-0.051674510620574765,"vega":0.0759411911703457,"rho":0.038832731685183475,"breakevenPct":2.3740372560502565},{"delta":0.75,"premium":6.58255033557047,"strike":73.74161073825503,"iv":0.37864563758389264,"gamma":0.03841677852348993,"theta":-0.050273489932885905,"vega":0.06961543624161073,"rho":0.04098341149560633,"breakevenPct":1.9342145606922703},{"delta":0.8,"premium":8.470134228187922,"strike":71.64429530201342,"iv":0.42755503355704705,"gamma":0.030111409395973142,"theta":-0.049895973154362415,"vega":0.06097449664429529,"rho":0.04273884467052001,"breakevenPct":1.6680577794433347},{"delta":0.85,"premium":10.3071698307359,"strike":69.55353771158012,"iv":0.4604090075530936,"gamma":0.022350096266565134,"theta":-0.04636383564193047,"vega":0.051057471619897876,"rho":0.04451936682184323,"breakevenPct":1.34607556131476},{"delta":0.9,"premium":11.960733861920618,"strike":67.48658267259923,"iv":0.43498774622482334,"gamma":0.01656350490807041,"theta":-0.0313815932434605,"vega":0.036508729119425126,"rho":0.04639095266531956,"breakevenPct":0.8214676834008263}],"put":[{"delta":0.1,"premium":0.5834603658536586,"strike":65.89939024390245,"iv":0.5274454268292683,"gamma":0.015088719512195124,"theta":-0.03375914634146342,"vega":0.03857591463414634,"rho":-0.006871194841445142,"breakevenPct":17.111764114151296},{"delta":0.15,"premium":0.8311737804878049,"strike":69.71036585365854,"iv":0.45602774390243905,"gamma":0.023091768292682925,"theta":-0.03909451219512195,"vega":0.0516094512195122,"rho":-0.010299759459385034,"breakevenPct":12.589857775164036},{"delta":0.2,"premium":1.2328729281767958,"strike":71.41804788213628,"iv":0.45062836095764275,"gamma":0.027074953959484345,"theta":-0.04488858195211787,"vega":0.06011565377532229,"rho":-0.013797612925856082,"breakevenPct":10.932519093960039},{"delta":0.25,"premium":1.6472375690607737,"strike":72.95273173726213,"iv":0.45065905463474526,"gamma":0.030727501534683857,"theta":-0.050720380601596074,"vega":0.06824947820748926,"rho":-0.017301165475106746,"breakevenPct":9.51079420279016},{"delta":0.3,"premium":2.0616022099447515,"strike":74.48741559238798,"iv":0.45068974831184777,"gamma":0.03438004910988336,"theta":-0.05655217925107428,"vega":0.07638330263965623,"rho":-0.020804718024357412,"breakevenPct":8.089069311620282},{"delta":0.35,"premium":2.5318385650224213,"strike":75.82959641255606,"iv":0.44492600896860984,"gamma":0.036844394618834084,"theta":-0.05851659192825112,"vega":0.08065964125560539,"rho":-0.024339621623731347,"breakevenPct":6.982540802622295},{"delta":0.4,"premium":3.0300946686596912,"strike":77.07523667164924,"iv":0.4362563527653214,"gamma":0.038712855007473845,"theta":-0.05854150473343299,"vega":0.08300144494270055,"rho":-0.027890247821815747,"breakevenPct":6.03408375255135},{"delta":0.45,"premium":3.5283507722969603,"strike":78.3208769307424,"iv":0.42758669656203285,"gamma":0.04058131539611361,"theta":-0.05856641753861485,"vega":0.08534324862979571,"rho":-0.03144087401990015,"breakevenPct":5.085626702480405},{"delta":0.5,"premium":4.026606875934229,"strike":79.56651718983558,"iv":0.4189170403587444,"gamma":0.04244977578475336,"theta":-0.05859133034379671,"vega":0.08768505231689087,"rho":-0.03499150021798455,"breakevenPct":4.13716965240946},{"delta":0.55,"premium":4.850168539325844,"strike":80.91573033707866,"iv":0.4218888764044944,"gamma":0.041634831460674156,"theta":-0.0576476404494382,"vega":0.08654033707865168,"rho":-0.038755679645069756,"breakevenPct":3.470099241430445},{"delta":0.6,"premium":5.847359550561797,"strike":82.32022471910112,"iv":0.43107426966292134,"gamma":0.039387640449438203,"theta":-0.056186966292134835,"vega":0.08353471910112359,"rho":-0.042633841470456,"breakevenPct":2.9532167911937477},{"delta":0.65,"premium":6.844550561797753,"strike":83.7247191011236,"iv":0.4402596629213483,"gamma":0.037140449438202244,"theta":-0.05472629213483146,"vega":0.0805291011235955,"rho":-0.04651200329584224,"breakevenPct":2.4363343409570497},{"delta":0.7,"premium":7.942774566473986,"strike":85.22157996146436,"iv":0.45113930635838145,"gamma":0.03465240847784201,"theta":-0.05308535645472062,"vega":0.0771131021194605,"rho":-0.050466235461473836,"breakevenPct":1.9304500063574002},{"delta":0.75,"premium":10.038150289017342,"strike":87.6300578034682,"iv":0.47874046242774565,"gamma":0.02978728323699422,"theta":-0.04966531791907515,"vega":0.06964682080924856,"rho":-0.055171248811266095,"breakevenPct":1.5331122913059991},{"delta":0.8,"premium":12.168738574040223,"strike":90.07312614259598,"iv":0.5069106032906765,"gamma":0.024896160877513708,"theta":-0.04622833638025594,"vega":0.062133272394881166,"rho":-0.05990361230563497,"breakevenPct":1.1365639992947114},{"delta":0.85,"premium":16.46489945155393,"strike":94.64351005484461,"iv":0.5700733089579524,"gamma":0.01840621572212066,"theta":-0.04174936014625229,"vega":0.0517127970749543,"rho":-0.06631800969146595,"breakevenPct":0.7885652242504033},{"delta":0.9,"premium":23.267500000000084,"strike":101.75000000000009,"iv":0.6508200000000017,"gamma":0.012229999999999963,"theta":-0.033555000000000085,"vega":0.03897999999999998,"rho":-0.07471521806272212,"breakevenPct":0.4029187817258845}]}},"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"}}